元大高股息 (0056)-大昌-桃園券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
39.50
漲跌
▼0.16
漲幅
-0.40%
成交量
10,670張
產業
上市
3363人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－大昌-桃園券商分點個股進出

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

大昌-桃園券商分點個股進出
大昌-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	4	39.52	2	39.52	39.50	2	27,717	0.01%
2024/05/20	4	39.51	5	39.63	39.66	-1	27,847	0.00%
2024/05/17	5	39.51	2	39.51	39.51	3	28,163	0.01%
2024/05/16	0	0.00	1	39.60	39.60	-1	28,312	0.00%
2024/05/15	1.4	39.42	440	39.44	39.30	-438.6	28,593	-1.53%	大賣/鉅額交易
2024/05/14	2.7	39.22	6	39.22	39.26	-3.3	29,207	-0.01%
2024/05/13	1	39.03	0	0.00	39.04	1	29,257	0.00%
2024/05/10	5	38.87	6	38.98	39.04	-1	29,446	0.00%
2024/05/09	5	38.95	3	39.01	38.92	2	29,421	0.01%
2024/05/08	0	0.00	7	39.02	39.02	-7	29,501	-0.02%
2024/05/07	5	38.85	5	38.96	38.97	0	29,676	0.00%
2024/05/06	0.5	38.79	16	38.79	38.88	-15.5	29,727	-0.05%
2024/05/03	10.5	38.61	3	38.71	38.45	7.5	29,694	0.03%
2024/05/02	6.8	38.16	7	38.18	38.35	-0.2	29,894	0.00%
2024/04/30	5	38.34	9.4	38.38	38.32	-4.4	29,995	-0.01%
2024/04/29	11	38.19	36	38.22	38.34	-25	30,224	-0.08%
2024/04/26	3	37.71	2	37.82	37.69	1	30,421	0.00%
2024/04/25	16.2	37.51	0	0.00	37.51	16.2	30,629	0.05%
2024/04/24	7.4	37.75	7.5	37.68	37.85	-0.1	31,019	0.00%
2024/04/23	6	37.16	7	37.13	37.12	-1	32,830	0.00%
2024/04/22	151.1	37.15	2.1	37.08	36.92	149.1	34,650	0.43%	大買/鉅額交易
2024/04/19	427.8	37.48	46	37.41	37.27	381.8	34,860	1.10%	大買/鉅額交易
2024/04/18	237	38.28	2	38.24	38.18	235	33,506	0.70%	大買/鉅額交易
2024/04/17	21.6	38.75	7.5	38.84	38.94	14.1	32,984	0.04%
2024/04/16	19.5	38.65	7	38.98	38.49	12.5	32,116	0.04%
2024/04/15	19.5	39.61	2	39.60	39.62	17.5	30,685	0.06%
2024/04/12	2	39.96	1	40.04	39.98	1	30,281	0.00%
2024/04/11	8	39.91	9	40.04	40.09	-1	30,433	0.00%
2024/04/10	4.1	40.31	9	40.15	40.20	-4.9	30,557	-0.02%
2024/04/09	0.7	39.99	3	39.99	39.99	-2.3	31,635	-0.01%
2024/04/08	3	39.74	6	39.86	39.92	-3	31,929	-0.01%
2024/04/03	13	39.79	2	39.91	39.75	11	31,830	0.03%
2024/04/02	5	39.87	6	39.79	39.88	-1	31,934	0.00%
2024/04/01	4.7	39.73	0	0.00	39.59	4.7	32,441	0.01%
2024/03/29	2.6	39.68	20	39.85	39.86	-17.5	32,753	-0.05%
2024/03/28	3	39.54	5	39.63	39.74	-2	32,919	-0.01%
2024/03/27	2.6	39.28	0	0.00	39.55	2.6	33,013	0.01%
2024/03/26	4.4	39.29	2	39.51	39.24	2.4	33,076	0.01%
2024/03/25	4.5	39.70	0	0.00	39.62	4.5	33,059	0.01%
2024/03/22	7	39.88	0.5	39.76	39.80	6.5	33,201	0.02%
2024/03/21	0	0.00	1	39.71	39.93	-1	33,133	0.00%
2024/03/20	3	39.80	2	39.80	39.63	1	33,302	0.00%
2024/03/19	1	39.40	2	39.63	39.70	-1	33,682	0.00%
2024/03/18	2	39.07	2	39.12	39.36	0	34,225	0.00%
2024/03/15	3	38.92	2	38.98	39.02	1	34,152	0.00%
2024/03/14	5	38.83	6	38.90	38.72	-1	33,922	0.00%
2024/03/13	4.3	39.18	6	39.15	39.08	-1.7	33,830	-0.01%
2024/03/12	0	0.00	12	38.76	38.99	-12	33,698	-0.04%
2024/03/11	3.5	38.45	5	38.50	38.43	-1.5	33,783	0.00%
2024/03/08	2.5	38.53	210.4	38.41	38.45	-207.9	33,669	-0.62%	大賣/鉅額交易
2024/03/07	3	38.67	3	38.45	38.68	0	33,152	0.00%
2024/03/06	3	38.21	3	38.33	38.53	0	32,892	0.00%
2024/03/05	7	37.99	3	38.05	38.16	4	32,576	0.01%
2024/03/04	1	38.00	3.5	38.04	38.00	-2.5	32,498	-0.01%
2024/03/01	2	37.73	2.5	37.75	37.74	-0.5	32,039	0.00%
2024/02/29	5.3	37.62	21.6	37.55	37.70	-16.3	32,168	-0.05%
2024/02/27	10.5	37.47	13	37.54	37.51	-2.6	32,028	-0.01%
2024/02/26	3	37.62	8	37.66	37.68	-5	31,870	-0.02%
2024/02/23	1	37.81	0	0.00	37.59	1	31,783	0.00%
2024/02/22	0	0.00	214	37.48	37.65	-214	32,100	-0.67%	大賣/鉅額交易
2024/02/21	5.2	37.31	111	37.29	37.29	-105.8	31,762	-0.33%	大賣/鉅額交易
2024/02/20	0	0.00	92	37.41	37.39	-92	31,741	-0.29%
2024/02/19	9	37.08	0	0.00	37.14	9	31,436	0.03%
2024/02/16	11	37.16	365.4	37.11	37.07	-354.4	31,677	-1.12%	大賣/鉅額交易
2024/02/15	4.9	36.82	86	36.78	36.86	-81.1	31,353	-0.26%
2024/02/05	5	36.38	20	36.45	36.45	-15	30,608	-0.05%
2024/02/02	23	36.50	0	0.00	36.45	23	30,525	0.08%
2024/02/01	11	36.24	10	36.28	36.30	1	30,337	0.00%
2024/01/31	14	36.21	4	36.19	36.20	10	30,544	0.03%
2024/01/30	10	36.33	0.3	36.37	36.36	9.8	30,496	0.03%
2024/01/29	9	36.25	1	36.29	36.28	8	30,526	0.03%
2024/01/26	75.3	36.04	1	36.07	36.07	74.3	30,394	0.24%
2024/01/25	6	36.28	10	36.36	36.29	-4	30,391	-0.01%
2024/01/24	5	36.29	13	36.32	36.23	-8	30,277	-0.03%
2024/01/23	1	36.14	2	36.13	36.20	-1	30,812	0.00%
2024/01/22	141	36.07	30.3	36.09	36.14	110.7	30,686	0.36%	大買/鉅額交易
2024/01/19	293.1	35.49	15	35.37	35.65	278.1	30,473	0.91%	大買/鉅額交易
2024/01/18	301	35.19	6	35.20	35.12	295	31,058	0.95%	大買/鉅額交易
2024/01/17	58.4	35.36	10	35.28	35.19	48.4	30,727	0.16%
2024/01/16	52	36.24	5	36.21	36.37	47	29,046	0.16%
2024/01/15	9	36.42	1	36.45	36.42	8	27,642	0.03%
2024/01/12	12	36.27	1	36.36	36.33	11	27,656	0.04%
2024/01/11	15	36.37	0	0.00	36.39	15	28,953	0.05%
2024/01/10	9.5	36.28	0	0.00	36.24	9.5	31,275	0.03%
2024/01/09	14.2	36.65	2	36.50	36.49	12.2	32,297	0.04%
2024/01/08	4.7	36.64	7.5	36.68	36.57	-2.9	32,979	-0.01%
2024/01/05	13	36.58	4	36.61	36.55	9	33,330	0.03%
2024/01/04	10.4	36.63	1	36.60	36.59	9.4	33,253	0.03%
2024/01/03	45.7	36.75	0	0.00	36.68	45.7	33,531	0.14%
2024/01/02	6.3	37.26	2	37.03	37.17	4.3	32,601	0.01%
2023/12/29	22.2	37.37	5	37.39	37.40	17.2	32,410	0.05%
2023/12/28	41.5	37.45	19	37.48	37.33	22.5	32,806	0.07%
2023/12/27	0	0.00	469.5	37.35	37.42	-469.5	33,456	-1.40%	大賣/鉅額交易
2023/12/26	7	36.89	35	36.83	37.00	-28	33,230	-0.08%
2023/12/25	9	36.63	12	36.61	36.65	-3	32,781	-0.01%
2023/12/22	2	36.35	5.5	36.40	36.37	-3.5	32,487	-0.01%
2023/12/21	2	36.24	51	36.21	36.33	-49	32,461	-0.15%
2023/12/20	5	36.39	7	36.24	36.57	-2	32,376	-0.01%
2023/12/19	24.9	36.07	9	36.12	36.10	15.9	32,120	0.05%
2023/12/18	2	36.34	20	36.30	36.38	-18	32,281	-0.06%
2023/12/15	4	36.44	40	36.50	36.36	-36	32,159	-0.11%
2023/12/14	1	36.50	38	36.47	36.55	-37	31,933	-0.12%
2023/12/13	0	0.00	244	35.93	36.06	-244	31,472	-0.78%	大賣/鉅額交易
2023/12/12	0	0.00	270	35.57	35.58	-270	30,915	-0.87%	大賣/鉅額交易
2023/12/11	1	35.48	3	35.49	35.47	-2	30,849	-0.01%
2023/12/08	0.2	35.43	3.5	35.45	35.42	-3.3	30,809	-0.01%
2023/12/07	4	35.23	2	35.26	35.25	2	30,780	0.01%
2023/12/06	0	0.00	14	35.25	35.31	-14	31,299	-0.04%
2023/12/05	13	34.97	0	0.00	35.05	13	31,001	0.04%
2023/12/04	1.9	35.19	1	35.20	35.19	0.9	30,868	0.00%
2023/12/01	3	35.03	1	35.13	35.13	2	30,932	0.01%
2023/11/30	0.5	35.08	0	0.00	35.08	0.5	30,907	0.00%
2023/11/29	0.3	35.04	7	35.15	35.09	-6.7	30,961	-0.02%
2023/11/28	0	0.00	1	34.84	34.90	-1	30,789	0.00%
2023/11/27	12	34.91	0	0.00	34.75	12	30,758	0.04%
2023/11/24	2	34.95	0	0.00	34.94	2	30,597	0.01%
2023/11/23	13	34.95	3	34.96	34.97	10	30,643	0.03%
2023/11/22	3	35.02	0	0.00	35.05	3	30,857	0.01%
2023/11/21	0	0.00	7	35.22	35.30	-7	31,044	-0.02%
2023/11/20	0.5	34.80	15	34.81	34.90	-14.5	31,152	-0.05%
2023/11/17	2	34.83	3	34.85	34.82	-1	31,201	0.00%
2023/11/16	10.4	34.82	0	0.00	34.77	10.4	31,282	0.03%
2023/11/15	1	34.84	4	34.94	34.83	-3	31,235	-0.01%
2023/11/14	5	34.61	1	34.68	34.68	4	31,232	0.01%
2023/11/13	7	34.58	21	34.59	34.54	-14	31,300	-0.04%
2023/11/10	2	34.35	1	34.40	34.43	1	31,543	0.00%
2023/11/09	1	34.54	0	0.00	34.55	1	31,693	0.00%
2023/11/08	1	34.52	5	34.49	34.54	-4	32,047	-0.01%
2023/11/07	0.2	34.22	9	34.07	34.23	-8.8	32,009	-0.03%
2023/11/06	0	0.00	8	34.20	34.24	-8	32,783	-0.02%
2023/11/03	1	33.70	1	33.65	33.69	0	32,772	0.00%
2023/11/02	2	33.36	1.1	33.48	33.52	0.9	33,164	0.00%
2023/11/01	5	32.79	5	32.85	32.89	0	33,528	0.00%
2023/10/31	109	32.90	13	32.75	32.69	96	34,305	0.28%	大買/
2023/10/30	0.3	33.19	10	33.12	33.23	-9.8	35,099	-0.03%
2023/10/27	2.1	33.16	4	33.15	33.13	-1.9	35,971	-0.01%
2023/10/26	123.5	33.12	5	33.08	33.10	118.5	37,274	0.32%	大買/鉅額交易
2023/10/25	2	33.67	1	33.68	33.62	1	37,595	0.00%
2023/10/24	3.1	33.30	4	33.27	33.47	-0.9	38,032	0.00%
2023/10/23	9	33.14	215	33.17	33.08	-206	38,620	-0.53%	大賣/鉅額交易
2023/10/20	15	33.12	2	33.20	33.40	13	39,802	0.03%
2023/10/19	22.5	33.55	0	0.00	33.65	22.5	41,284	0.05%
2023/10/18	30.5	34.80	2	34.88	34.90	28.5	40,573	0.07%
2023/10/17	64	35.41	1	35.70	35.27	63	38,508	0.16%
2023/10/16	8	35.49	1	35.48	35.52	7	38,342	0.02%
2023/10/13	150.5	35.70	0	0.00	35.72	150.5	38,793	0.39%	大買/鉅額交易
2023/10/12	24	35.94	5	35.90	35.98	19	39,925	0.05%
2023/10/11	57	36.07	16	36.01	35.78	41	41,376	0.10%
2023/10/06	46	35.77	4	35.78	35.79	42	42,535	0.10%
2023/10/05	3	35.56	10	35.65	35.69	-7	43,168	-0.02%
2023/10/04	14.5	35.18	0	0.00	35.39	14.5	43,474	0.03%
2023/10/03	35.3	35.80	20	35.89	35.60	15.3	43,353	0.04%
2023/10/02	5.4	35.65	38	35.64	35.74	-32.6	43,325	-0.08%
2023/09/28	2	35.09	19	35.08	35.06	-17	43,861	-0.04%
2023/09/27	2.3	34.67	7	34.73	34.87	-4.8	44,651	-0.01%
2023/09/26	5	34.87	6	35.03	34.76	-1	45,761	0.00%
2023/09/25	13	35.01	15	35.05	35.08	-2	46,125	0.00%
2023/09/22	16	34.60	33	34.69	34.89	-17	46,174	-0.04%
2023/09/21	27	34.64	8	34.63	34.70	19	46,266	0.04%
2023/09/20	5	35.06	5	35.20	35.05	0	45,945	0.00%
2023/09/19	7	35.24	6	35.34	35.14	1	46,493	0.00%
2023/09/18	13	35.31	10	35.35	35.31	3	46,664	0.01%
2023/09/15	50.3	35.62	4	35.52	35.58	46.3	46,803	0.10%
2023/09/14	335	35.27	16	35.26	35.31	319	46,953	0.68%	大買/鉅額交易
2023/09/13	22.5	34.83	1	34.82	34.86	21.5	47,064	0.05%
2023/09/12	7	34.81	0	0.00	34.80	7	47,518	0.01%
2023/09/11	20.5	34.83	373	34.72	34.79	-352.5	48,056	-0.73%	大賣/鉅額交易
2023/09/08	1.5	35.38	0	0.00	35.42	1.5	47,956	0.00%
2023/09/07	3.2	35.49	0	0.00	35.45	3.2	48,886	0.01%
2023/09/06	0	0.00	2	35.58	35.60	-2	49,568	0.00%
2023/09/05	312.5	35.33	6	35.34	35.43	306.5	49,852	0.61%	大買/鉅額交易
2023/09/04	1	35.10	1	35.26	35.27	0	50,141	0.00%
2023/09/01	13.3	35.24	2	35.32	35.12	11.3	50,299	0.02%
2023/08/31	224	35.27	6	35.29	35.31	218	50,522	0.43%	大買/鉅額交易
2023/08/30	9	35.50	1	35.47	35.35	8	50,824	0.02%
2023/08/29	7.3	34.99	1	35.19	35.16	6.3	51,337	0.01%
2023/08/28	198.5	35.05	1	35.06	35.06	197.5	51,398	0.38%	大買/鉅額交易
2023/08/25	18	35.37	34	35.33	35.14	-16	51,319	-0.03%
2023/08/24	36	35.90	745	35.90	35.76	-709	51,396	-1.38%	大賣/鉅額交易
2023/08/23	11	35.09	22	35.36	35.43	-11	51,458	-0.02%
2023/08/22	1	35.10	13	35.25	35.11	-12	52,007	-0.02%
2023/08/21	2	34.83	24	34.86	34.85	-22	52,135	-0.04%
2023/08/18	13.4	34.99	2	35.03	34.84	11.4	52,121	0.02%
2023/08/17	0	0.00	13	35.10	35.33	-13	51,806	-0.03%
2023/08/16	6.5	34.78	37	34.88	35.14	-30.5	51,736	-0.06%
2023/08/15	1	34.96	17.5	34.88	34.85	-16.5	51,873	-0.03%
2023/08/14	5.7	34.38	2	34.24	34.28	3.7	52,221	0.01%
2023/08/11	15.3	34.56	1	34.69	34.56	14.3	52,016	0.03%
2023/08/10	20.7	34.56	3	34.49	34.43	17.7	52,010	0.03%
2023/08/09	12	35.40	16	35.51	35.35	-4	51,239	-0.01%
2023/08/08	5	35.57	7.5	35.68	35.59	-2.5	50,991	0.00%
2023/08/07	8.1	35.60	16	35.59	35.70	-8	50,577	-0.02%
2023/08/04	37.6	34.73	13	34.62	34.74	24.6	50,055	0.05%
2023/08/02	19	34.88	16	34.82	34.51	3	49,160	0.01%
2023/08/01	42	35.56	112	35.69	35.73	-70	47,781	-0.15%	大賣/
2023/07/31	30.4	35.85	78.2	36.17	35.74	-47.8	46,827	-0.10%
2023/07/28	93	36.32	37	36.36	36.58	56	45,368	0.12%
2023/07/27	38	36.32	36	36.44	36.10	2	44,245	0.00%
2023/07/26	103.4	36.02	29.2	36.01	36.02	74.2	43,693	0.17%	大買/
2023/07/25	131	36.40	45	36.34	36.05	86	42,844	0.20%	大買/
2023/07/24	31	35.67	101	35.74	35.99	-70	41,141	-0.17%	大賣/
2023/07/21	98	34.97	69	35.10	35.26	29	39,128	0.07%
2023/07/20	25	34.43	5	34.53	34.71	20	38,945	0.05%
2023/07/19	54	34.77	122	34.60	34.36	-68	38,430	-0.18%	大賣/
2023/07/18	140.1	35.23	75	35.20	35.11	65.1	37,308	0.17%	大買/
2023/07/17	54	35.91	38.4	35.83	35.94	15.6	35,892	0.04%
2023/07/14	42	35.33	15	35.39	35.54	27	33,984	0.08%
2023/07/13	44.2	35.27	28.6	35.27	34.82	15.6	32,411	0.05%
2023/07/12	11.1	34.26	25	34.08	34.30	-13.9	30,636	-0.05%
2023/07/11	56	33.73	34	33.65	33.80	22	29,710	0.07%
2023/07/10	15	33.12	23	33.21	33.18	-8	29,355	-0.03%
2023/07/07	214	33.12	37	33.17	33.08	177	28,963	0.61%	大買/鉅額交易
2023/07/06	42	33.57	79	33.45	33.34	-37	28,125	-0.13%
2023/07/05	40	33.84	29	33.75	33.71	11	27,144	0.04%
2023/07/04	41.5	33.64	21.5	33.68	33.91	20	26,313	0.08%
2023/07/03	1	33.24	4.7	33.08	33.24	-3.7	25,368	-0.01%
2023/06/30	231	32.63	7.2	32.60	32.67	223.8	25,119	0.89%	大買/鉅額交易
2023/06/29	14	32.51	18	32.58	32.53	-4	25,191	-0.02%
2023/06/28	9	32.37	111	32.30	32.30	-102	25,050	-0.41%	大賣/鉅額交易
2023/06/27	22	32.35	80.3	32.36	32.18	-58.3	25,112	-0.23%
2023/06/26	2.3	32.68	11	32.77	32.77	-8.7	24,721	-0.04%
2023/06/21	0.6	32.79	20	32.70	32.83	-19.4	24,714	-0.08%
2023/06/20	12	32.52	12.5	32.50	32.48	-0.5	24,470	0.00%
2023/06/19	26.5	32.76	26	32.71	32.73	0.5	24,190	0.00%
2023/06/16	7.7	32.73	3	32.78	32.78	4.7	23,898	0.02%
2023/06/15	11.1	32.65	17	32.66	32.69	-5.9	23,537	-0.02%
2023/06/14	44.1	32.28	11	32.38	32.32	33.1	23,053	0.14%
2023/06/13	26	32.13	13	32.14	32.20	13	22,990	0.06%
2023/06/12	17.3	31.86	53	31.79	31.78	-35.7	22,212	-0.16%
2023/06/09	33.2	31.64	4	31.65	31.78	29.2	21,791	0.13%
2023/06/08	12.9	31.37	3	31.31	31.24	9.9	21,944	0.05%
2023/06/07	14	31.47	4	31.43	31.46	10	22,078	0.05%
2023/06/06	3	31.09	0	0.00	31.15	3	22,001	0.01%
2023/06/05	11.1	31.04	25	31.00	31.10	-13.9	21,934	-0.06%
2023/06/02	14	31.04	23	30.93	30.93	-9	21,734	-0.04%
2023/06/01	7.1	30.39	0	0.00	30.47	7.1	21,375	0.03%
2023/05/31	12.3	30.53	2	30.54	30.49	10.3	21,387	0.05%
2023/05/30	37.1	30.60	20	30.54	30.52	17.1	21,242	0.08%
2023/05/29	32.7	30.63	647	30.62	30.65	-614.4	20,974	-2.93%	大賣/鉅額交易
2023/05/26	7	30.17	26	30.10	30.13	-19	20,701	-0.09%
2023/05/25	23	29.77	10.1	29.72	29.78	12.9	20,433	0.06%
2023/05/24	2	29.27	15	29.35	29.43	-13	20,364	-0.06%
2023/05/23	0	0.00	91	29.35	29.37	-91	20,586	-0.44%
2023/05/22	3	29.40	4	29.41	29.35	-1	20,555	0.00%
2023/05/19	0.3	29.19	30	29.24	29.31	-29.8	20,426	-0.15%
2023/05/18	3	28.94	19.8	29.01	29.05	-16.8	20,315	-0.08%
2023/05/17	1	28.81	18	28.73	28.76	-17	19,833	-0.09%
2023/05/16	4	28.62	23.6	28.63	28.65	-19.6	19,596	-0.10%
2023/05/15	11	28.38	1	28.38	28.42	10	19,581	0.05%
2023/05/12	5	28.34	4	28.37	28.45	1	19,709	0.01%
2023/05/11	35.1	28.45	11	28.40	28.40	24.1	19,730	0.12%
2023/05/10	3	28.52	7	28.52	28.54	-4	19,819	-0.02%
2023/05/09	5	28.57	16	28.63	28.64	-11	19,838	-0.06%
2023/05/08	4	28.60	4	28.64	28.67	0	20,137	0.00%
2023/05/05	2.1	28.45	9	28.46	28.47	-6.9	20,193	-0.03%
2023/05/04	4	28.36	3	28.40	28.45	1	20,512	0.00%
2023/05/03	3	28.33	1	28.37	28.42	2	20,639	0.01%
2023/05/02	207	28.29	17	28.38	28.44	190	20,848	0.91%	大買/鉅額交易
2023/04/28	4.3	28.19	2.5	28.22	28.23	1.8	21,218	0.01%
2023/04/27	3	28.03	5.5	27.97	28.02	-2.5	21,247	-0.01%
2023/04/26	17	27.69	3	27.74	27.84	14	21,374	0.07%
2023/04/25	39	27.95	216.6	27.88	27.80	-177.6	21,169	-0.84%	大賣/鉅額交易
2023/04/24	10	28.17	9	28.21	28.27	1	20,386	0.00%
2023/04/21	17	28.29	5	28.19	28.19	12	20,417	0.06%
2023/04/20	12	28.42	4	28.48	28.43	8	20,440	0.04%
2023/04/19	8	28.65	7	28.59	28.55	1	20,772	0.00%
2023/04/18	9.1	28.68	5.4	28.67	28.67	3.7	20,861	0.02%
2023/04/17	0.1	28.85	10	28.77	28.80	-9.9	20,763	-0.05%
2023/04/14	8.4	28.72	0.2	28.76	28.74	8.2	20,701	0.04%
2023/04/13	13.8	28.75	0	0.00	28.71	13.8	20,739	0.07%
2023/04/12	12	28.79	42	28.73	28.85	-30	20,533	-0.15%
2023/04/11	0	0.00	16.8	28.64	28.70	-16.8	20,618	-0.08%
2023/04/10	0.2	28.47	2	28.52	28.50	-1.8	20,786	-0.01%
2023/04/07	7.1	28.44	15	28.47	28.43	-7.9	20,709	-0.04%
2023/04/06	2	28.43	2	28.41	28.47	0	20,739	0.00%
2023/03/31	5	28.47	28.6	28.48	28.43	-23.6	20,527	-0.11%
2023/03/30	2	28.21	14	28.29	28.29	-12	20,270	-0.06%
2023/03/29	3	28.08	37	28.15	28.15	-34	20,139	-0.17%
2023/03/28	11.3	28.09	5	28.26	28.06	6.3	20,445	0.03%
2023/03/27	6.1	28.31	0	0.00	28.31	6.1	20,288	0.03%
2023/03/24	1	28.19	0	0.00	28.26	1	20,355	0.00%
2023/03/23	0	0.00	29	28.17	28.12	-29	20,172	-0.14%
2023/03/22	0	0.00	12	28.01	28.05	-12	20,077	-0.06%
2023/03/21	1	27.85	6	27.84	27.84	-5	19,992	-0.03%
2023/03/20	3	27.72	5	27.73	27.76	-2	20,057	-0.01%
2023/03/17	88	27.61	7	27.63	27.76	81	19,971	0.41%
2023/03/16	14.5	27.49	6	27.52	27.50	8.5	20,002	0.04%
2023/03/15	5	27.74	33	27.89	27.66	-28	19,828	-0.14%
2023/03/14	8.3	27.66	4	27.72	27.66	4.3	20,028	0.02%
2023/03/13	10.3	27.74	52	27.72	27.93	-41.7	19,940	-0.21%
2023/03/10	33.6	27.91	14	27.85	27.86	19.6	19,434	0.10%
2023/03/09	14.2	28.25	50	28.27	28.24	-35.8	19,250	-0.19%
2023/03/08	68	28.22	1	28.22	28.37	67	19,260	0.35%
2023/03/07	50	28.36	4	28.33	28.38	46	19,170	0.24%
2023/03/06	57.2	28.26	4	28.19	28.25	53.2	19,336	0.28%
2023/03/03	10.2	27.96	10	27.90	27.95	0.2	19,265	0.00%
2023/03/02	9	27.71	1	27.71	27.78	8	19,261	0.04%
2023/03/01	3.6	27.50	0	0.00	27.72	3.6	19,262	0.02%
2023/02/24	3.1	27.68	2	27.77	27.67	1.1	19,252	0.01%
2023/02/23	0	0.00	14	27.64	27.74	-14	18,853	-0.07%
2023/02/22	22	27.31	34	27.33	27.40	-12	18,630	-0.06%
2023/02/21	7	27.53	11	27.53	27.53	-4	18,676	-0.02%
2023/02/20	3.4	27.35	4	27.31	27.41	-0.7	18,848	0.00%
2023/02/17	19	27.22	11	27.18	27.24	8	19,228	0.04%
2023/02/16	0	0.00	25	27.30	27.33	-25	19,710	-0.13%
2023/02/15	18	27.08	5	27.13	27.05	13	19,842	0.07%
2023/02/13	3	26.96	1	26.86	26.97	2	20,252	0.01%
2023/02/10	7.4	27.04	0	0.00	27.02	7.4	20,463	0.04%
2023/02/09	1	27.12	1	27.13	27.15	0	20,644	0.00%
2023/02/06	2	26.89	0	0.00	26.92	2	20,807	0.01%
2023/02/03	0	0.00	10	26.96	27.00	-10	20,631	-0.05%
2023/02/02	8	26.89	7	26.94	26.99	1	20,588	0.00%
2023/02/01	0	0.00	2	26.66	26.67	-2	20,715	-0.01%
2023/01/31	5	26.56	9	26.60	26.54	-4	20,789	-0.02%
2023/01/30	5.3	26.46	15	26.48	26.53	-9.7	20,925	-0.05%
2023/01/17	0	0.00	7	26.06	26.06	-7	21,187	-0.03%
2023/01/16	4.2	26.04	13	26.04	26.02	-8.8	21,491	-0.04%
2023/01/13	10	26.00	7	26.03	25.98	3	21,901	0.01%
2023/01/12	12	26.02	11	26.03	25.99	1	23,355	0.00%
2023/01/11	3	26.07	3	26.13	26.07	0	26,140	0.00%
2023/01/10	0	0.00	4	26.01	26.06	-4	28,394	-0.01%
2023/01/09	3.1	25.91	23	25.87	25.94	-19.9	30,395	-0.07%
2023/01/06	4	25.64	12	25.57	25.66	-8	30,737	-0.03%
2023/01/05	12	25.48	5.2	25.57	25.46	6.8	31,646	0.02%
2023/01/04	5	25.47	4	25.50	25.45	1	32,661	0.00%
2023/01/03	7	25.33	27.8	25.45	25.49	-20.8	34,171	-0.06%
2022/12/30	1	25.40	2.2	25.44	25.40	-1.2	35,174	0.00%
2022/12/29	11.3	25.17	6	25.25	25.29	5.3	36,105	0.01%
2022/12/28	9	25.42	3	25.37	25.38	6	37,580	0.02%
2022/12/27	1	25.67	1	25.63	25.63	0	39,029	0.00%
2022/12/23	1	25.49	16	25.44	25.60	-15	40,046	-0.04%
2022/12/22	20	25.64	7.1	25.65	25.67	12.9	40,666	0.03%
2022/12/21	7	25.33	3	25.35	25.34	4	41,902	0.01%
2022/12/20	7	25.41	2	25.35	25.30	5	42,413	0.01%
2022/12/19	4.2	25.75	0	0.00	25.73	4.2	43,612	0.01%
2022/12/16	9	25.47	4	25.54	25.70	5	43,959	0.01%
2022/12/15	12	25.72	1	25.77	25.70	11	44,276	0.02%
2022/12/14	1	25.64	5	25.68	25.68	-4	44,807	-0.01%
2022/12/13	6	25.57	0	0.00	25.53	6	45,119	0.01%
2022/12/12	7	25.39	20	25.31	25.50	-13	45,266	-0.03%
2022/12/09	7	25.50	5	25.49	25.51	2	45,466	0.00%
2022/12/08	7	25.24	2	25.33	25.29	5	45,414	0.01%
2022/12/07	7	25.42	33	25.42	25.44	-26	45,356	-0.06%
2022/12/06	15.2	25.74	2	25.75	25.61	13.2	45,095	0.03%
2022/12/05	3	25.87	6.4	25.88	25.87	-3.4	44,791	-0.01%
2022/12/02	3.4	25.73	8	25.71	25.73	-4.6	44,678	-0.01%
2022/12/01	8	25.88	19	25.90	25.82	-11	44,927	-0.02%
2022/11/30	14	25.58	9	25.54	25.65	5	44,924	0.01%
2022/11/29	10	25.30	10	25.25	25.47	0	45,006	0.00%
2022/11/28	7.1	25.33	1	25.39	25.32	6.1	45,368	0.01%
2022/11/25	21	25.56	11	25.60	25.52	10	45,495	0.02%
2022/11/24	1	25.41	3	25.42	25.54	-2	45,526	0.00%
2022/11/23	2	25.29	4	25.28	25.30	-2	45,616	0.00%
2022/11/22	4	25.11	1	25.13	25.10	3	46,286	0.01%
2022/11/21	1	25.26	3	25.23	25.22	-2	46,210	0.00%
2022/11/18	7	25.51	8	25.67	25.43	-1	46,058	0.00%
2022/11/17	4	25.48	217.7	25.38	25.58	-213.7	46,115	-0.46%	大賣/鉅額交易
2022/11/16	4.2	25.51	13	25.52	25.53	-8.8	46,277	-0.02%
2022/11/15	7	25.45	26.4	25.42	25.55	-19.4	46,005	-0.04%
2022/11/14	20.7	25.38	19	25.33	25.42	1.7	45,523	0.00%
2022/11/11	9.6	25.01	22	25.03	25.00	-12.4	44,997	-0.03%
2022/11/10	9.3	24.52	8.6	24.52	24.53	0.7	44,523	0.00%
2022/11/09	18	24.55	10	24.53	24.61	8	44,514	0.02%
2022/11/08	207.2	24.23	5	24.24	24.23	202.2	44,336	0.46%	大買/鉅額交易
2022/11/07	0	0.00	5	24.00	24.06	-5	43,972	-0.01%
2022/11/04	1.4	23.43	0	0.00	23.64	1.4	43,722	0.00%
2022/11/03	3	23.44	0	0.00	23.58	3	43,744	0.01%
2022/11/02	3.3	23.68	0.5	23.70	23.67	2.8	43,687	0.01%
2022/11/01	5.1	23.54	0	0.00	23.55	5.1	43,778	0.01%
2022/10/31	9.2	23.43	1	23.49	23.48	8.2	43,858	0.02%
2022/10/28	5	23.33	0	0.00	23.31	5	44,013	0.01%
2022/10/27	0	0.00	1	23.51	23.58	-1	43,742	0.00%
2022/10/26	2	23.33	10	23.37	23.41	-8	43,975	-0.02%
2022/10/25	23.2	23.50	4	23.48	23.40	19.2	43,675	0.04%
2022/10/24	84	23.73	1	23.86	23.69	83	43,127	0.19%
2022/10/21	26.4	23.72	5	23.75	23.58	21.4	42,952	0.05%
2022/10/20	74.4	23.47	20	23.50	23.65	54.4	42,434	0.13%
2022/10/19	65.2	23.91	35	23.96	23.95	30.2	41,038	0.07%
2022/10/18	64.4	25.80	16	25.76	25.84	48.4	38,264	0.13%
2022/10/17	192.1	25.48	177	25.70	25.77	15.1	36,062	0.04%	大買/大賣/
2022/10/14	408	25.91	76	25.91	25.91	332	33,875	0.98%	大買/鉅額交易
2022/10/13	39.8	25.58	3	25.66	25.53	36.8	33,319	0.11%
2022/10/12	20.7	25.77	8	25.81	25.82	12.7	32,298	0.04%
2022/10/11	48.4	25.85	2	25.94	25.85	46.4	31,414	0.15%
2022/10/07	10.5	26.33	1	26.31	26.28	9.5	30,057	0.03%
2022/10/06	41.2	26.54	45	26.53	26.57	-3.9	29,048	-0.01%
2022/10/05	175.3	26.57	5.3	26.59	26.62	170.1	28,495	0.60%	大買/鉅額交易
2022/10/04	77.7	26.18	16	26.13	26.27	61.7	27,349	0.23%
2022/10/03	8.1	25.57	1	25.55	25.67	7.1	25,742	0.03%
2022/09/30	22	25.57	1	25.57	25.78	21	25,645	0.08%
2022/09/29	7.3	25.92	32	26.05	25.81	-24.7	25,407	-0.10%
2022/09/28	24.5	25.93	11	25.93	25.83	13.5	25,726	0.05%
2022/09/27	16.2	26.25	0	0.00	26.33	16.2	24,823	0.07%
2022/09/26	63	26.41	5	26.34	26.33	58	24,841	0.23%
2022/09/23	8.5	27.11	1	27.26	27.06	7.5	24,343	0.03%
2022/09/22	27.6	27.16	44	27.15	27.17	-16.4	24,787	-0.07%
2022/09/21	40	27.70	81	27.70	27.64	-41	24,382	-0.17%
2022/09/20	18	28.00	1	27.97	27.98	17	24,002	0.07%
2022/09/19	10	28.15	150	28.23	28.06	-140	23,870	-0.59%	大賣/鉅額交易
2022/09/16	31.4	28.32	0	0.00	28.28	31.4	23,904	0.13%
2022/09/15	201.4	28.61	2.3	28.51	28.59	199.1	24,377	0.82%	大買/鉅額交易
2022/09/14	11.8	28.27	152	28.30	28.35	-140.3	25,063	-0.56%	大賣/鉅額交易
2022/09/13	0.2	28.70	1	28.70	28.71	-0.8	25,067	0.00%
2022/09/12	1.7	28.58	11	28.50	28.56	-9.3	25,899	-0.04%
2022/09/08	6.1	28.07	7	28.02	28.25	-0.9	26,541	0.00%
2022/09/07	16.2	27.87	6	27.93	27.90	10.2	27,361	0.04%
2022/09/06	6	28.11	3	28.10	28.08	3	27,108	0.01%
2022/09/05	23.1	28.05	6	28.10	28.18	17.1	27,077	0.06%
2022/09/02	21.5	28.22	1	28.14	28.10	20.5	27,375	0.07%
2022/09/01	24	28.38	3	28.44	28.44	21	26,958	0.08%
2022/08/31	232.5	28.74	4	28.63	28.79	228.5	26,588	0.86%	大買/鉅額交易
2022/08/30	8	28.52	3	28.60	28.67	5	26,330	0.02%
2022/08/29	36.3	28.41	195	28.41	28.45	-158.7	26,109	-0.61%	大賣/鉅額交易
2022/08/26	1	29.11	7	29.14	29.10	-6	25,430	-0.02%
2022/08/25	212.2	28.95	13	28.98	28.94	199.2	25,285	0.79%	大買/鉅額交易
2022/08/24	13.2	28.88	2	28.83	28.80	11.2	25,177	0.04%
2022/08/23	25.2	28.97	103	28.96	28.93	-77.8	24,848	-0.31%	大賣/
2022/08/22	7.4	29.21	100	29.18	29.25	-92.6	24,388	-0.38%
2022/08/19	0	0.00	3	29.39	29.42	-3	24,110	-0.01%
2022/08/18	8	29.14	164	29.11	29.29	-156	24,128	-0.65%	大賣/鉅額交易
2022/08/17	2.3	29.25	1	29.28	29.28	1.3	24,037	0.01%
2022/08/16	8.7	29.14	2.5	29.17	29.24	6.2	24,041	0.03%
2022/08/15	13	29.17	4.5	29.24	29.22	8.5	23,880	0.04%
2022/08/12	3	29.22	1	29.21	29.30	2	23,637	0.01%
2022/08/11	0	0.00	1	29.10	29.12	-1	23,814	0.00%
2022/08/10	5	28.84	3	28.83	28.81	2	23,742	0.01%
2022/08/09	2	28.79	0.7	29.07	29.07	1.3	23,654	0.01%
2022/08/08	41	28.81	3	28.83	28.87	38	23,892	0.16%
2022/08/05	204.2	28.73	0	0.00	28.87	204.2	23,904	0.85%	大買/鉅額交易
2022/08/04	7.2	28.34	5	28.31	28.43	2.2	24,150	0.01%
2022/08/03	5.1	28.36	7	28.42	28.44	-1.9	24,195	-0.01%
2022/08/02	19	28.38	244	28.27	28.45	-225	24,176	-0.93%	大賣/鉅額交易
2022/08/01	106	28.68	42	28.65	28.76	64	24,031	0.27%	大買/
2022/07/29	162	28.51	9	28.48	28.55	153	24,047	0.64%	大買/鉅額交易
2022/07/28	106	28.22	2	28.25	28.18	104	23,873	0.44%	大買/鉅額交易
2022/07/27	5	28.01	5	28.10	28.25	0	23,648	0.00%
2022/07/26	9	28.09	6	28.10	28.12	3	23,575	0.01%
2022/07/25	8	28.15	6	28.26	28.33	2	23,450	0.01%
2022/07/22	13	28.33	322	28.30	28.40	-309	23,497	-1.32%	大賣/鉅額交易
2022/07/21	4	28.14	35	28.33	28.38	-31	23,839	-0.13%
2022/07/20	8	28.03	16	28.00	28.00	-8	24,096	-0.03%
2022/07/19	83	27.68	8	27.50	27.68	75	24,748	0.30%
2022/07/18	27	27.27	14	27.21	27.48	13	24,713	0.05%
2022/07/15	5.6	27.11	4	27.17	27.09	1.6	24,487	0.01%
2022/07/14	7	27.14	3	27.11	27.18	4	24,288	0.02%
2022/07/13	148	27.16	4	27.13	27.08	144	24,146	0.60%	大買/鉅額交易
2022/07/12	23.2	26.60	135	26.45	26.62	-111.8	24,016	-0.47%	大賣/鉅額交易
2022/07/11	125.5	27.20	6	27.28	27.25	119.5	23,577	0.51%	大買/鉅額交易
2022/07/08	18	27.17	22	27.22	27.25	-4	23,400	-0.02%
2022/07/07	91.1	26.64	29	26.49	26.76	62.1	23,071	0.27%
2022/07/06	47.2	26.54	90	26.57	26.32	-42.8	23,127	-0.19%
2022/07/05	135.2	26.94	14	26.86	26.96	121.2	22,663	0.53%	大買/鉅額交易
2022/07/04	15.2	26.59	3.7	26.68	26.68	11.5	22,393	0.05%
2022/07/01	43.6	27.03	90	27.32	26.81	-46.4	22,566	-0.21%
2022/06/30	44.9	27.59	6.3	27.59	27.56	38.6	21,708	0.18%
2022/06/29	16	28.19	9	28.28	28.14	7	20,881	0.03%
2022/06/28	20	28.55	10.7	28.48	28.53	9.3	20,578	0.05%
2022/06/27	6	28.88	42	28.64	28.86	-36	20,368	-0.18%
2022/06/24	16.5	28.26	17	28.23	28.10	-0.5	20,147	0.00%
2022/06/23	83	28.21	11	28.22	28.05	72	20,047	0.36%
2022/06/22	54.2	28.80	10	28.56	28.50	44.2	19,293	0.23%
2022/06/21	11	29.05	12.9	29.14	29.28	-1.9	18,528	-0.01%
2022/06/20	50.5	29.19	8	28.97	28.87	42.5	18,308	0.23%
2022/06/17	158.5	29.55	23.5	29.48	29.62	135	17,392	0.78%	大買/鉅額交易
2022/06/16	112.5	30.19	4	30.17	29.94	108.5	16,622	0.65%	大買/鉅額交易
2022/06/15	23.1	30.41	4	30.43	30.39	19.1	15,696	0.12%
2022/06/14	46	30.23	155	30.27	30.48	-109	15,602	-0.70%	大賣/鉅額交易
2022/06/13	46	30.44	90.5	30.43	30.51	-44.5	15,482	-0.29%
2022/06/10	10	31.05	2	31.08	31.08	8	14,994	0.05%
2022/06/09	4	31.34	1	31.40	31.30	3	15,011	0.02%
2022/06/08	0	0.00	8	31.60	31.60	-8	14,992	-0.05%
2022/06/07	16.4	31.39	1	31.42	31.44	15.4	15,163	0.10%
2022/06/06	41	31.43	3	31.42	31.48	38	15,209	0.25%
2022/06/02	58	31.38	4	31.40	31.40	54	15,616	0.35%
2022/06/01	21	31.54	7.2	31.52	31.52	13.8	16,204	0.09%
2022/05/31	18	31.30	7	31.31	31.40	11	16,408	0.07%
2022/05/30	32	31.37	14	31.38	31.43	18	16,672	0.11%
2022/05/27	3	31.08	4	31.10	31.08	-1	16,766	-0.01%
2022/05/26	3	30.87	3	30.84	30.80	0	17,092	0.00%
2022/05/25	1	30.76	1	30.82	30.88	0	17,125	0.00%
2022/05/24	10	30.80	6	30.85	30.70	4	17,438	0.02%
2022/05/23	13	30.82	27	30.83	30.86	-14	17,461	-0.08%
2022/05/20	1	30.78	62	30.73	30.72	-61	17,709	-0.34%
2022/05/19	9.3	30.49	2	30.58	30.68	7.3	18,026	0.04%
2022/05/18	3	30.86	6	30.90	31.01	-3	17,868	-0.02%
2022/05/17	3.3	30.71	1	30.75	30.69	2.3	17,836	0.01%
2022/05/16	14	30.63	4	30.73	30.72	10	17,947	0.06%
2022/05/13	6	30.69	5	30.74	30.80	1	17,622	0.01%
2022/05/12	24.5	30.90	2	30.74	30.63	22.5	17,584	0.13%
2022/05/11	17.2	31.24	0	0.00	31.17	17.2	17,093	0.10%
2022/05/10	9.4	31.21	7	31.48	31.65	2.4	16,798	0.01%
2022/05/09	27.9	31.77	9	31.71	31.57	18.9	16,792	0.11%
2022/05/06	5	32.07	0	0.00	32.25	5	16,679	0.03%
2022/05/05	2.1	32.51	2	32.56	32.54	0.1	16,763	0.00%
2022/05/04	1.1	32.28	13	32.27	32.31	-11.9	16,949	-0.07%
2022/05/03	1.5	31.95	0	0.00	32.09	1.5	17,554	0.01%
2022/04/29	5	31.96	5	31.96	32.01	0	17,967	0.00%
2022/04/28	3	31.59	8	31.51	31.72	-5	18,539	-0.03%
2022/04/27	19	31.31	16	31.33	31.48	3	18,489	0.02%
2022/04/26	15.1	31.97	2	31.96	31.93	13.1	18,167	0.07%
2022/04/25	25.6	32.04	97	32.02	32.03	-71.5	18,243	-0.39%
2022/04/21	2	32.88	0	0.00	32.90	2	17,770	0.01%
2022/04/20	4	32.76	1	32.76	32.83	3	17,859	0.02%
2022/04/19	0	0.00	4	32.87	32.85	-4	18,080	-0.02%
2022/04/18	6	32.67	7	32.66	32.68	-1	18,217	-0.01%
2022/04/15	1.3	32.91	1	32.88	32.90	0.3	18,004	0.00%
2022/04/14	1	33.07	7.4	33.09	33.07	-6.4	18,223	-0.04%
2022/04/13	6	32.89	5	33.00	33.11	1	18,347	0.01%
2022/04/12	93	32.76	0	0.00	32.69	93	18,315	0.51%
2022/04/11	23	32.93	130	32.78	32.81	-107	17,884	-0.60%	大賣/鉅額交易
2022/04/08	122.1	33.09	5	33.05	33.17	117.1	17,526	0.67%	大買/鉅額交易
2022/04/07	23.5	33.12	151	33.24	32.90	-127.5	17,428	-0.73%	大賣/鉅額交易
2022/04/06	3.3	33.37	0	0.00	33.47	3.3	16,712	0.02%
2022/04/01	34	33.45	0	0.00	33.55	34	16,657	0.20%
2022/03/31	153	33.68	0	0.00	33.63	153	16,656	0.92%	大買/鉅額交易
2022/03/30	181	33.63	1	33.70	33.70	180	16,713	1.08%	大買/鉅額交易
2022/03/29	1	33.67	0	33.77	33.64	1	16,641	0.01%
2022/03/28	3.5	33.54	245	33.42	33.78	-241.5	16,634	-1.45%	大賣/鉅額交易
2022/03/25	1.8	33.88	0	0.00	33.81	1.8	16,484	0.01%
2022/03/24	1	33.97	0	0.00	33.96	1	16,660	0.01%
2022/03/22	1	33.90	0	0.00	33.87	1	17,380	0.01%
2022/03/21	0	0.00	17	33.95	33.95	-17	17,417	-0.10%
2022/03/17	83	33.90	3	34.01	34.01	80	17,731	0.45%
2022/03/16	10	33.77	1	33.81	33.71	9	17,821	0.05%
2022/03/15	16	33.90	6	33.85	33.78	10	17,846	0.06%
2022/03/14	1	34.09	14.1	34.06	34.13	-13.1	18,020	-0.07%
2022/03/11	1	33.92	16	33.88	33.90	-15	18,151	-0.08%
2022/03/10	0	0.00	21	33.91	33.89	-21	18,239	-0.12%
2022/03/09	1.4	33.29	0	0.00	33.36	1.4	18,168	0.01%
2022/03/08	17	33.16	0	0.00	33.00	17	18,129	0.09%
2022/03/07	10.4	33.46	129	33.44	33.45	-118.6	17,675	-0.67%	大賣/鉅額交易
2022/03/04	3	34.07	4	34.02	34.04	-1	17,185	-0.01%
2022/03/03	67	34.22	22	34.20	34.22	45	17,340	0.26%
2022/03/02	1	33.84	0	0.00	33.97	1	17,356	0.01%
2022/03/01	160	33.83	1.5	33.79	33.88	158.5	17,209	0.92%	大買/鉅額交易
2022/02/25	1.7	33.30	0.5	33.26	33.33	1.3	16,965	0.01%
2022/02/24	15.5	33.34	273	33.19	33.19	-257.5	17,005	-1.51%	大賣/鉅額交易
2022/02/23	30	33.67	0	0.00	33.75	30	16,824	0.18%
2022/02/22	11.5	33.33	1	33.48	33.49	10.5	16,978	0.06%
2022/02/21	30	33.58	4	33.64	33.80	26	17,361	0.15%
2022/02/18	1	33.19	7	33.42	33.50	-6	17,247	-0.03%
2022/02/17	1.1	33.40	1	33.40	33.34	0.1	17,551	0.00%
2022/02/16	1	33.15	1	33.34	33.27	0	17,830	0.00%
2022/02/15	1.5	33.20	0	0.00	33.10	1.5	17,811	0.01%
2022/02/14	5.1	33.10	11	33.11	33.13	-5.9	18,019	-0.03%
2022/02/11	6	33.44	1	33.43	33.43	5	18,330	0.03%
2022/02/10	2.3	33.48	12	33.47	33.49	-9.7	18,757	-0.05%
2022/02/09	50	33.42	9	33.42	33.50	41	19,206	0.21%
2022/02/08	60.1	33.20	8.1	33.24	33.30	52	19,190	0.27%
2022/02/07	165.2	32.96	6	32.66	33.00	159.2	19,118	0.83%	大買/鉅額交易
2022/01/26	2.1	32.42	4	32.39	32.40	-1.9	19,021	-0.01%
2022/01/25	16.1	32.33	94	32.32	32.34	-77.9	19,107	-0.41%
2022/01/24	9.6	32.54	0	0.00	32.72	9.6	18,760	0.05%
2022/01/21	12.6	32.90	219	32.84	32.84	-206.5	18,519	-1.11%	大賣/鉅額交易
2022/01/20	1	33.33	33	33.30	33.36	-32	18,158	-0.18%
2022/01/19	2.5	33.25	21	33.29	33.21	-18.6	18,354	-0.10%
2022/01/18	102.3	33.31	6	33.40	33.45	96.3	18,641	0.52%	大買/
2022/01/17	4	33.16	2	33.16	33.22	2	18,981	0.01%
2022/01/14	5.2	32.98	0	0.00	33.15	5.2	21,215	0.02%
2022/01/13	122	33.22	1	33.20	33.20	121	22,404	0.54%	大買/鉅額交易
2022/01/12	110.4	33.10	0	0.00	33.10	110.4	23,373	0.47%	大買/鉅額交易
2022/01/11	4	33.21	1	33.21	33.20	3	23,638	0.01%
2022/01/10	2	33.23	1	33.15	33.27	1	24,258	0.00%
2022/01/07	8.4	33.21	262	33.18	33.17	-253.6	24,516	-1.03%	大賣/鉅額交易
2022/01/06	1	33.39	0	0.00	33.41	1	24,667	0.00%
2022/01/05	1	33.44	1	33.48	33.45	0	25,175	0.00%
2022/01/04	10.4	33.45	240	33.40	33.41	-229.6	26,009	-0.88%	大賣/鉅額交易
2022/01/03	1.9	33.51	1	33.53	33.42	0.9	26,439	0.00%
2021/12/30	2	33.64	7	33.61	33.58	-5	27,336	-0.02%
2021/12/29	1	33.57	0	0.00	33.61	1	27,867	0.00%
2021/12/28	64	33.57	2.5	33.53	33.56	61.5	28,292	0.22%
2021/12/24	0	0.00	5	33.38	33.29	-5	30,113	-0.02%
2021/12/23	1	33.37	14	33.38	33.34	-13	30,324	-0.04%
2021/12/22	9	33.31	0	0.00	33.30	9	30,997	0.03%
2021/12/21	1.5	33.32	0	0.00	33.36	1.5	31,128	0.00%
2021/12/20	2	33.37	0	0.00	33.41	2	31,224	0.01%
2021/12/17	10.1	33.44	0	0.00	33.43	10.1	31,075	0.03%
2021/12/16	270.8	33.39	24	33.39	33.45	246.8	30,909	0.80%	大買/鉅額交易
2021/12/15	142.1	33.07	1	33.00	33.04	141.1	31,068	0.45%	大買/鉅額交易
2021/12/14	6.5	33.04	223	33.09	32.95	-216.5	31,054	-0.70%	大賣/鉅額交易
2021/12/13	0	0.00	3.1	33.39	33.33	-3.1	30,895	-0.01%
2021/12/10	1.1	33.32	0	0.00	33.30	1.1	30,862	0.00%
2021/12/09	0	0.00	1.3	33.23	33.32	-1.3	30,754	0.00%
2021/12/08	0.8	33.23	18	33.23	33.18	-17.3	30,597	-0.06%
2021/12/07	0	0.00	19	32.98	33.03	-19	30,311	-0.06%
2021/12/06	0.1	32.79	9	32.81	32.86	-8.9	30,069	-0.03%
2021/12/03	1	32.61	5	32.70	32.65	-4	30,302	-0.01%
2021/12/02	0	0.00	3	32.42	32.47	-3	30,250	-0.01%
2021/12/01	123	32.50	1	32.50	32.50	122	30,420	0.40%	大買/鉅額交易
2021/11/30	102.1	32.45	1	32.45	32.30	101.1	30,392	0.33%	大買/鉅額交易
2021/11/29	32	32.00	20	32.14	32.22	12	30,384	0.04%
2021/11/26	10.5	32.47	10	32.47	32.35	0.5	30,133	0.00%
2021/11/25	1.5	32.66	2	32.64	32.65	-0.5	29,905	0.00%
2021/11/24	2	32.56	3	32.61	32.61	-1	29,925	0.00%
2021/11/23	2	32.61	266	32.67	32.63	-264	29,885	-0.88%	大賣/鉅額交易
2021/11/22	1	32.93	2.5	32.98	32.93	-1.5	29,903	0.00%
2021/11/19	3	32.91	285	33.07	32.93	-282	29,833	-0.95%	大賣/鉅額交易
2021/11/18	9.1	32.99	26.2	32.94	32.98	-17.2	29,820	-0.06%
2021/11/17	2	32.60	50.5	32.66	32.71	-48.5	29,329	-0.17%
2021/11/16	2	32.46	20	32.51	32.59	-18	29,410	-0.06%
2021/11/15	7	32.42	17.5	32.41	32.43	-10.5	29,642	-0.04%
2021/11/12	26	32.15	17	32.17	32.20	9	29,635	0.03%
2021/11/11	22.7	32.22	28	32.29	32.15	-5.3	29,814	-0.02%
2021/11/10	2	32.35	47.5	32.47	32.34	-45.5	30,295	-0.15%
2021/11/09	20.1	32.38	55	32.43	32.35	-34.9	30,107	-0.12%
2021/11/08	126	32.29	51	32.26	32.39	75	29,738	0.25%	大買/
2021/11/05	6	31.82	3	31.90	31.95	3	29,680	0.01%
2021/11/04	6	31.92	6	31.95	31.86	0	29,884	0.00%
2021/11/03	146.1	31.72	8	31.69	31.77	138.1	29,845	0.46%	大買/鉅額交易
2021/11/02	36	31.55	10	31.63	31.53	26	29,764	0.09%
2021/11/01	4	31.54	4	31.59	31.56	0	29,464	0.00%
2021/10/29	54	31.44	17	31.39	31.45	37	29,203	0.13%
2021/10/28	201	31.39	9	31.30	31.39	192	29,000	0.66%	大買/鉅額交易
2021/10/27	14	31.09	3	31.09	31.15	11	28,924	0.04%
2021/10/26	28.3	31.03	10	31.01	31.05	18.3	28,992	0.06%
2021/10/25	37	30.74	17	30.80	30.86	20	28,743	0.07%
2021/10/22	109	30.69	7	30.73	30.84	102	28,569	0.36%	大買/鉅額交易
2021/10/21	62	32.37	47	32.36	32.40	15	26,495	0.06%
2021/10/20	66.1	32.44	20	32.45	32.37	46.1	25,033	0.18%
2021/10/19	17	32.32	1.2	32.40	32.40	15.8	23,996	0.07%
2021/10/18	5.3	32.33	5	32.43	32.36	0.3	23,655	0.00%
2021/10/15	4	32.29	7	32.31	32.31	-3	23,612	-0.01%
2021/10/14	20.1	32.11	7	32.15	32.18	13.1	23,569	0.06%
2021/10/13	31.3	32.15	4	32.23	32.17	27.3	23,078	0.12%
2021/10/12	61	32.29	6.5	32.32	32.24	54.5	22,532	0.24%
2021/10/08	42	32.58	4.3	32.66	32.59	37.8	21,746	0.17%
2021/10/07	15	32.45	16.8	32.43	32.57	-1.8	21,631	-0.01%
2021/10/06	15.1	31.83	2	31.84	31.88	13.1	20,959	0.06%
2021/10/05	27	31.70	15	31.91	31.96	12	20,585	0.06%
2021/10/04	51.3	32.04	2	31.85	31.84	49.3	20,219	0.24%
2021/10/01	49.6	32.32	7	32.27	32.26	42.6	19,474	0.22%
2021/09/30	15	32.65	6	32.73	32.77	9	18,345	0.05%
2021/09/29	42.2	32.68	7	32.74	32.70	35.2	18,174	0.19%
2021/09/28	15	33.00	3	33.13	33.08	12	17,606	0.07%
2021/09/27	9	33.26	18	33.33	33.30	-9	17,512	-0.05%
2021/09/24	1	33.32	7	33.32	33.30	-6	17,887	-0.03%
2021/09/23	23	33.07	5	33.09	33.08	18	17,863	0.10%
2021/09/22	44.5	32.82	4	32.86	32.90	40.5	17,894	0.23%
2021/09/17	2	33.34	6	33.36	33.42	-4	17,382	-0.02%
2021/09/16	5.1	33.26	2	33.37	33.28	3.1	17,370	0.02%
2021/09/15	5	33.23	3	33.32	33.33	2	17,219	0.01%
2021/09/14	8	33.39	4	33.49	33.36	4	17,241	0.02%
2021/09/13	15	33.48	13.8	33.41	33.41	1.3	17,264	0.01%
2021/09/10	3	33.14	44	33.12	33.22	-41	17,282	-0.24%
2021/09/09	7	32.75	0	0.00	32.94	7	17,241	0.04%
2021/09/08	11.1	32.91	5	32.91	32.80	6.1	17,202	0.04%
2021/09/07	2	33.11	2	33.10	33.16	0	16,852	0.00%
2021/09/06	10	33.15	13	33.26	33.07	-3	16,790	-0.02%
2021/09/03	8.5	33.21	4	33.30	33.24	4.5	16,600	0.03%
2021/09/02	10	33.28	10	33.27	33.16	0	16,607	0.00%
2021/09/01	8.3	33.36	8	33.37	33.39	0.3	16,552	0.00%
2021/08/31	4	33.09	3.7	33.17	33.38	0.3	16,476	0.00%
2021/08/30	2	33.21	8	33.22	33.29	-6	16,532	-0.04%
2021/08/27	2	33.07	3	33.04	33.11	-1	16,504	-0.01%
2021/08/26	7	32.90	7	32.90	32.99	0	16,452	0.00%
2021/08/25	7	32.91	6.4	32.92	33.00	0.6	16,281	0.00%
2021/08/24	7.2	32.78	6	32.90	32.80	1.2	16,383	0.01%
2021/08/23	11.1	32.85	10	32.74	32.88	1.1	16,186	0.01%
2021/08/20	16.5	32.23	5	32.28	32.26	11.5	16,057	0.07%
2021/08/19	26.3	32.51	7	32.50	32.32	19.3	15,784	0.12%
2021/08/18	22	32.72	14	32.68	33.07	8	15,181	0.05%
2021/08/17	10	32.72	2	32.66	32.53	8	14,907	0.05%
2021/08/16	8.3	32.92	1	32.94	32.86	7.3	14,707	0.05%
2021/08/13	7	33.31	5	33.36	33.27	2	14,056	0.01%
2021/08/12	7	33.40	4	33.47	33.51	3	13,851	0.02%
2021/08/11	11	33.54	5	33.54	33.49	6	13,905	0.04%
2021/08/10	7	33.81	6	33.78	33.79	1	13,704	0.01%
2021/08/09	5.2	34.02	3	34.09	34.10	2.2	14,439	0.01%
2021/08/06	5	34.10	6	34.18	34.25	-1	14,660	-0.01%
2021/08/05	7	34.19	3	34.28	34.20	4	15,367	0.03%
2021/08/04	12	34.32	13	34.28	34.35	-1	16,712	-0.01%
2021/08/03	7	34.02	6	34.11	34.15	1	17,432	0.01%
2021/08/02	6	33.79	4	33.84	34.00	2	17,428	0.01%
2021/07/30	9	34.08	7	34.04	33.90	2	17,250	0.01%
2021/07/29	13	33.98	9	34.01	34.10	4	17,094	0.02%
2021/07/28	30.3	33.63	16	33.59	33.89	14.3	17,359	0.08%
2021/07/27	20	34.19	12	34.20	34.07	8	17,372	0.05%
2021/07/26	12.5	34.51	7	34.59	34.50	5.5	17,260	0.03%
2021/07/23	18	34.36	6	34.41	34.47	12	17,212	0.07%
2021/07/22	18	34.17	17	34.21	34.21	1	17,183	0.01%
2021/07/21	20	34.40	6	34.05	34.13	14	16,996	0.08%
2021/07/20	17.1	34.75	3	34.64	34.56	14.1	16,353	0.09%
2021/07/19	15.3	35.06	12	35.13	35.14	3.3	16,195	0.02%
2021/07/16	12	35.05	27	35.05	35.12	-15	16,301	-0.09%
2021/07/15	11	34.79	17	34.84	34.98	-6	16,244	-0.04%
2021/07/14	19	34.59	6	34.52	34.48	13	16,238	0.08%
2021/07/13	55	35.01	2	35.38	34.85	53	16,009	0.33%
2021/07/12	25	35.28	2.8	35.42	35.27	22.2	15,934	0.14%
2021/07/09	11.4	35.47	1	35.60	35.44	10.4	15,733	0.07%
2021/07/08	7	35.71	7	35.74	35.80	0	15,796	0.00%
2021/07/07	7	35.69	2	35.84	35.61	5	15,802	0.03%
2021/07/06	1	35.91	1	36.00	35.91	0	15,704	0.00%
2021/07/05	2	35.61	1	35.56	35.69	1	15,631	0.01%
2021/07/02	6	35.12	50	35.19	35.20	-44	15,550	-0.28%
2021/07/01	1	34.92	5	35.05	35.00	-4	15,473	-0.03%
2021/06/30	3	34.90	3	34.96	35.00	0	15,037	0.00%
2021/06/29	6.2	34.80	10	34.87	34.80	-3.8	15,029	-0.03%
2021/06/28	8	35.01	3	35.06	35.10	5	15,068	0.03%
2021/06/25	2	34.78	9	34.81	34.74	-7	15,000	-0.05%
2021/06/24	1.1	34.64	3	34.66	34.66	-1.9	15,045	-0.01%
2021/06/23	8.6	34.42	3	34.50	34.45	5.6	15,186	0.04%
2021/06/22	5	34.54	1	34.73	34.43	4	15,168	0.03%
2021/06/21	5	34.57	5	34.61	34.55	0	15,124	0.00%
2021/06/18	2.2	34.93	0	0.00	34.91	2.2	15,026	0.01%
2021/06/17	2	34.62	3	34.75	34.90	-1	15,116	-0.01%
2021/06/16	4	34.65	13	34.73	34.78	-9	15,232	-0.06%
2021/06/15	4	34.59	1	34.69	34.65	3	15,274	0.02%
2021/06/11	1	34.58	2.2	34.62	34.55	-1.2	15,354	-0.01%
2021/06/10	3	34.46	2	34.55	34.60	1	15,462	0.01%
2021/06/09	1.1	34.50	120	34.45	34.45	-118.9	15,529	-0.77%	大賣/鉅額交易
2021/06/08	2.1	34.65	83	34.58	34.65	-80.9	15,624	-0.52%
2021/06/07	5	34.53	3	34.61	34.72	2	15,739	0.01%
2021/06/04	2	34.78	0	0.00	34.77	2	15,681	0.01%
2021/06/03	1	34.93	3	34.96	34.95	-2	15,696	-0.01%
2021/06/02	46	34.98	3	35.10	34.96	43	15,809	0.27%
2021/06/01	54	35.02	1	35.06	35.06	53	15,858	0.33%
2021/05/31	1	34.70	4	34.70	34.75	-3	15,721	-0.02%
2021/05/28	53	34.54	5.9	34.44	34.55	47.1	15,754	0.30%
2021/05/27	4.4	34.07	1	34.20	34.28	3.4	15,767	0.02%
2021/05/26	3.4	34.30	0	0.00	34.32	3.4	15,811	0.02%
2021/05/25	11	34.30	6.9	34.24	34.34	4.1	15,861	0.03%
2021/05/24	3	33.90	2	33.99	34.05	1	15,943	0.01%
2021/05/21	6	34.00	6	34.22	34.00	0	15,870	0.00%
2021/05/20	4	33.84	2	33.84	33.86	2	15,950	0.01%
2021/05/19	66	34.08	4.1	34.07	34.10	61.9	15,867	0.39%
2021/05/18	1	33.90	9	33.35	34.01	-8	15,921	-0.05%
2021/05/17	5	32.81	160	32.64	32.75	-155	15,879	-0.98%	大賣/鉅額交易
2021/05/14	1.1	33.52	4.4	33.74	33.65	-3.2	14,792	-0.02%
2021/05/13	50.6	33.70	18	33.02	33.40	32.6	14,460	0.23%
2021/05/12	45.1	34.05	117	33.78	33.50	-71.9	13,679	-0.53%	大賣/
2021/05/11	16	35.17	3	35.41	34.70	13	12,332	0.11%
2021/05/10	0	0.00	1	35.88	35.88	-1	11,676	-0.01%
2021/05/07	0	0.00	24.9	35.65	35.72	-24.9	11,778	-0.21%
2021/05/06	46.1	35.48	1	35.21	35.30	45.1	11,877	0.38%
2021/05/05	26	35.53	2	35.43	35.35	24	11,916	0.20%
2021/05/04	25.9	35.27	360	35.00	35.30	-334.1	11,516	-2.90%	大賣/鉅額交易
2021/05/03	14	35.99	2	36.07	35.91	12	11,089	0.11%
2021/04/29	1	35.90	2	36.02	36.12	-1	11,039	-0.01%
2021/04/28	2	35.91	1	35.96	35.98	1	11,127	0.01%
2021/04/27	2	35.93	11	35.93	35.98	-9	11,379	-0.08%
2021/04/26	59	35.83	3	35.64	35.99	56	11,527	0.49%
2021/04/23	5	35.17	4	35.20	35.30	1	11,671	0.01%
2021/04/22	2	35.36	2	35.55	35.40	0	11,800	0.00%
2021/04/21	44	35.49	0	0.00	35.53	44	12,099	0.36%
2021/04/20	0	0.00	1	35.30	35.33	-1	12,400	-0.01%
2021/04/19	150	35.13	1	35.15	35.20	149	12,466	1.20%	大買/鉅額交易
2021/04/16	240	34.76	6	34.82	34.94	234	12,623	1.85%	大買/鉅額交易
2021/04/15	0	0.00	2	34.49	34.50	-2	12,665	-0.02%
2021/04/14	15	34.21	491	34.37	34.35	-476	13,099	-3.63%	大賣/鉅額交易
2021/04/13	1	34.67	2	34.70	34.47	-1	13,191	-0.01%
2021/04/09	42	34.68	0	0.00	34.70	42	13,634	0.31%
2021/04/08	2	34.69	0	0.00	34.75	2	13,861	0.01%
2021/04/07	40.5	34.72	0	0.00	34.71	40.5	13,924	0.29%
2021/04/06	1	34.76	4	34.80	34.74	-3	13,991	-0.02%
2021/04/01	6.1	34.61	2	34.68	34.61	4.1	14,051	0.03%
2021/03/31	35	34.66	5	34.71	34.63	30	14,126	0.21%
2021/03/30	42	34.53	1	34.38	34.60	41	13,963	0.29%
2021/03/29	69	34.15	5.3	34.04	34.34	63.7	14,041	0.45%
2021/03/26	22	33.77	3	33.79	33.80	19	14,091	0.13%
2021/03/25	5	33.59	9	33.58	33.66	-4	14,089	-0.03%
2021/03/24	3	33.64	4	33.71	33.65	-1	14,064	-0.01%
2021/03/23	41.4	33.64	4	33.64	33.66	37.4	14,047	0.27%
2021/03/22	2	33.51	5	33.60	33.60	-3	14,115	-0.02%
2021/03/19	2	33.50	2	33.56	33.60	0	14,304	0.00%
2021/03/18	0.5	33.25	4.5	33.37	33.53	-4	14,273	-0.03%
2021/03/17	4.5	32.93	0	0.00	32.95	4.5	14,394	0.03%
2021/03/16	1.5	32.99	3	33.00	32.99	-1.5	14,595	-0.01%
2021/03/15	2	32.69	0	0.00	32.74	2	14,896	0.01%
2021/03/12	0	0.00	2	32.40	32.43	-2	15,119	-0.01%
2021/03/11	0	0.00	3	32.28	32.33	-3	15,393	-0.02%
2021/03/10	0	0.00	1	32.18	32.10	-1	15,574	-0.01%
2021/03/09	2	31.88	4	31.92	32.00	-2	15,641	-0.01%
2021/03/08	3	31.98	1.5	32.01	32.00	1.5	15,766	0.01%
2021/03/05	5	31.71	3	31.75	31.80	2	15,693	0.01%
2021/03/04	1	31.78	10	31.87	31.80	-9	15,709	-0.06%
2021/03/03	1	31.80	1	31.88	31.93	0	15,785	0.00%
2021/03/02	1	32.13	2	32.05	31.90	-1	15,732	-0.01%
2021/02/26	1	31.91	1	31.95	31.90	0	15,774	0.00%
2021/02/25	1	31.93	0	0.00	32.01	1	15,760	0.01%
2021/02/24	2	31.90	1	31.89	31.80	1	15,763	0.01%
2021/02/23	0	0.00	1	31.71	31.80	-1	15,634	-0.01%
2021/02/22	14	31.37	6	31.51	31.50	8	15,506	0.05%
2021/02/19	2	30.94	12	31.04	31.12	-10	15,365	-0.07%
2021/02/18	1	31.10	6	31.09	31.13	-5	15,500	-0.03%
2021/02/17	4	30.91	4	30.90	31.00	0	15,543	0.00%
2021/02/05	7	30.55	14	30.55	30.55	-7	15,356	-0.05%
2021/02/04	1	30.40	1	30.48	30.51	0	15,473	0.00%
2021/02/03	1	30.53	30	30.54	30.51	-29	15,563	-0.19%
2021/02/02	0	0.00	7	30.49	30.50	-7	15,854	-0.04%
2021/02/01	2	30.22	20	30.14	30.25	-18	16,075	-0.11%
2021/01/28	1.5	30.74	7.5	30.72	30.72	-6	16,201	-0.04%
2021/01/27	12.5	30.93	5.5	30.93	30.95	7	16,259	0.04%
2021/01/26	3	30.75	3	30.83	30.68	0	16,164	0.00%
2021/01/25	0	0.00	3	30.65	30.83	-3	16,491	-0.02%
2021/01/22	41	30.57	6	30.40	30.53	35	16,841	0.21%
2021/01/21	5.4	30.32	3	30.32	30.30	2.4	17,518	0.01%
2021/01/20	21	30.37	0.5	30.47	30.25	20.5	19,146	0.11%
2021/01/19	16	30.70	20	30.70	30.74	-4	19,403	-0.02%
2021/01/18	8	30.53	5.5	30.61	30.61	2.5	19,634	0.01%
2021/01/15	0	0.00	4.3	30.98	30.79	-4.3	19,548	-0.02%
2021/01/14	0	0.00	10	30.95	30.92	-10	19,520	-0.05%
2021/01/13	0.1	30.65	43	30.69	30.69	-42.9	19,429	-0.22%
2021/01/12	2	30.49	0	0.00	30.35	2	19,254	0.01%
2021/01/11	0	0.00	2.2	30.58	30.61	-2.2	19,281	-0.01%
2021/01/08	0	0.00	3	30.42	30.46	-3	19,283	-0.02%
2021/01/07	0	0.00	13.6	30.14	30.22	-13.6	19,236	-0.07%
2021/01/06	7.6	30.06	29	30.05	30.00	-21.4	18,861	-0.11%
2021/01/05	15	30.00	11	30.00	30.02	4	18,702	0.02%
2021/01/04	7	29.89	18	29.89	29.94	-11	18,639	-0.06%
2020/12/31	28	29.79	8	29.84	29.95	20	18,552	0.11%
2020/12/30	2	29.68	2	29.68	29.78	0	18,338	0.00%
2020/12/29	4	29.72	0	0.00	29.67	4	18,326	0.02%
2020/12/28	1.3	29.68	17	29.69	29.75	-15.7	18,329	-0.09%
2020/12/24	2.3	29.47	1	29.50	29.48	1.3	18,085	0.01%
2020/12/23	52.1	29.39	1	29.39	29.42	51.1	18,156	0.28%
2020/12/22	2.2	29.50	13	29.48	29.43	-10.8	18,606	-0.06%
2020/12/21	3	29.49	121	29.45	29.60	-118	19,258	-0.61%	大賣/鉅額交易
2020/12/18	4	29.64	1	29.68	29.61	3	19,328	0.02%
2020/12/17	11	29.62	1	29.64	29.66	10	19,561	0.05%
2020/12/16	22	29.70	809	29.66	29.80	-787	19,561	-4.02%	大賣/鉅額交易
2020/12/15	4	29.67	1	29.75	29.51	3	19,488	0.02%
2020/12/14	2	29.83	34	29.83	29.82	-32	19,302	-0.17%
2020/12/11	17.5	29.78	3	29.76	29.81	14.5	19,359	0.07%
2020/12/10	34	30.00	2	29.95	29.94	32	19,265	0.17%
2020/12/09	2	30.11	15.4	30.05	30.14	-13.4	19,097	-0.07%
2020/12/08	1	29.90	10	29.90	29.90	-9	18,695	-0.05%
2020/12/07	2	29.72	0	0.00	29.85	2	18,414	0.01%
2020/12/04	2	29.62	26	29.60	29.68	-24	18,251	-0.13%
2020/12/03	5	29.53	42	29.45	29.45	-37	18,137	-0.20%
2020/12/02	24	29.38	54	29.42	29.44	-30	18,138	-0.17%
2020/12/01	45	29.31	0	0.00	29.35	45	18,131	0.25%
2020/11/30	1	29.40	0	0.00	29.35	1	18,213	0.01%
2020/11/27	3	29.30	25	29.30	29.32	-22	18,098	-0.12%
2020/11/26	1	29.12	3	29.14	29.15	-2	18,010	-0.01%
2020/11/25	40	29.02	3	28.99	29.01	37	18,006	0.21%
2020/11/24	113	29.15	40	29.16	29.11	73	17,904	0.41%	大買/
2020/11/23	38	29.15	24	29.08	29.14	14	17,841	0.08%
2020/11/20	1.5	28.86	0	0.00	28.88	1.5	17,893	0.01%
2020/11/18	38	28.89	5	28.87	28.90	33	18,250	0.18%
2020/11/17	9	28.84	4	28.90	28.81	5	18,455	0.03%
2020/11/16	5	28.78	20	28.79	28.80	-15	19,178	-0.08%
2020/11/13	1	28.39	29	28.51	28.53	-28	18,963	-0.15%
2020/11/12	48	28.46	6	28.48	28.40	42	18,920	0.22%
2020/11/11	16	28.44	14	28.46	28.50	2	18,920	0.01%
2020/11/10	9	28.31	1	28.27	28.29	8	18,893	0.04%
2020/11/09	25	28.40	12	28.40	28.40	13	18,592	0.07%
2020/11/06	17.5	28.22	1	28.19	28.19	16.5	18,420	0.09%
2020/11/05	4	28.10	16	28.09	28.12	-12	18,259	-0.07%
2020/11/04	3	28.05	0	0.00	28.05	3	18,240	0.02%
2020/11/03	36	28.00	6	27.93	28.01	30	18,058	0.17%
2020/11/02	16	27.67	207	27.65	27.72	-191	17,951	-1.06%	大賣/鉅額交易
2020/10/30	53.1	27.89	1	27.86	27.80	52.1	17,737	0.29%
2020/10/29	38	27.93	3	27.91	27.98	35	17,214	0.20%
2020/10/28	138	28.19	11	28.35	28.19	127	16,451	0.77%	大買/鉅額交易
2020/10/27	174	29.61	132	29.67	29.69	42	14,985	0.28%	大買/大賣/
2020/10/26	49.2	29.68	2	29.75	29.69	47.2	14,571	0.32%
2020/10/23	222	29.62	6	29.63	29.63	216	14,243	1.52%	大買/鉅額交易
2020/10/22	105	29.52	0	0.00	29.59	105	14,252	0.74%	大買/鉅額交易
2020/10/21	233	29.58	1	29.70	29.59	232	14,117	1.64%	大買/鉅額交易
2020/10/20	14	29.61	0	0.00	29.64	14	13,965	0.10%
2020/10/19	1	29.64	3	29.63	29.64	-2	14,347	-0.01%
2020/10/16	16	29.56	8	29.58	29.56	8	14,557	0.05%
2020/10/15	25	29.65	5	29.60	29.69	20	14,581	0.14%
2020/10/14	42	29.73	1	29.75	29.74	41	14,485	0.28%
2020/10/13	51	29.65	3	29.67	29.71	48	14,504	0.33%
2020/10/12	69	29.77	3	29.82	29.74	66	14,442	0.46%
2020/10/08	18	29.72	2	29.81	29.76	16	14,174	0.11%
2020/10/07	21	29.63	6	29.63	29.65	15	14,166	0.11%
2020/10/06	41	29.66	4	29.63	29.68	37	14,217	0.26%
2020/10/05	3	29.46	0	0.00	29.45	3	14,385	0.02%
2020/09/30	5	29.47	5	29.49	29.48	0	14,532	0.00%
2020/09/29	1	29.33	4	29.49	29.40	-3	15,005	-0.02%
2020/09/28	1	29.28	143	29.33	29.38	-142	15,348	-0.93%	大賣/鉅額交易
2020/09/25	123	28.99	11	28.93	28.90	112	15,839	0.71%	大買/鉅額交易
2020/09/24	85	29.11	0	0.00	29.06	85	15,657	0.54%
2020/09/23	7	29.66	0	0.00	29.70	7	15,278	0.05%
2020/09/22	15	29.84	22	29.82	29.80	-7	15,424	-0.05%
2020/09/21	1	30.05	9	30.08	30.03	-8	15,180	-0.05%
2020/09/18	45	30.19	0	0.00	30.20	45	15,272	0.29%
2020/09/17	2	30.14	3	30.15	30.23	-1	15,304	-0.01%
2020/09/16	2	30.22	3	30.24	30.25	-1	15,278	-0.01%
2020/09/15	21	30.14	7	30.14	30.10	14	15,251	0.09%
2020/09/14	1	29.80	127	29.97	29.98	-126	15,378	-0.82%	大賣/鉅額交易
2020/09/11	77	29.74	0	0.00	29.75	77	15,516	0.50%
2020/09/10	1	29.85	2	29.90	29.85	-1	15,677	-0.01%
2020/09/09	55	29.69	120	29.60	29.85	-65	15,903	-0.41%	大賣/
2020/09/08	13	29.91	0	0.00	29.97	13	15,932	0.08%
2020/09/07	11	30.00	1	30.14	29.96	10	16,173	0.06%
2020/09/04	5	30.02	30	30.00	30.09	-25	16,345	-0.15%
2020/09/03	8	30.27	3	30.35	30.25	5	16,346	0.03%
2020/09/02	2	30.10	23	30.11	30.14	-21	16,374	-0.13%
2020/09/01	41	30.03	45	30.14	30.06	-4	16,665	-0.02%
2020/08/31	9	30.21	2	30.36	30.16	7	16,971	0.04%
2020/08/28	8	30.21	0	0.00	30.24	8	17,226	0.05%
2020/08/27	28	30.33	10	30.40	30.33	18	17,715	0.10%
2020/08/26	24	30.36	3	30.35	30.43	21	17,808	0.12%
2020/08/25	55	30.49	35	30.39	30.44	20	17,900	0.11%
2020/08/24	45	30.15	13	30.08	30.14	32	17,717	0.18%
2020/08/21	97	30.07	8	30.08	30.11	89	17,747	0.50%
2020/08/20	43	30.10	216	29.98	29.79	-173	17,584	-0.98%	大賣/鉅額交易
2020/08/19	14	30.86	10	31.02	30.77	4	17,106	0.02%
2020/08/18	14	30.84	3	30.90	30.90	11	17,222	0.06%
2020/08/17	7	30.91	43	30.76	30.96	-36	17,405	-0.21%
2020/08/14	3	30.53	16	30.57	30.63	-13	17,515	-0.07%
2020/08/13	2	30.32	2	30.39	30.32	0	17,551	0.00%
2020/08/12	9	30.20	1	30.15	30.22	8	17,670	0.05%
2020/08/11	11	30.49	0	0.00	30.35	11	17,800	0.06%
2020/08/10	17	30.59	6	30.73	30.60	11	17,852	0.06%
2020/08/07	12	30.68	0	0.00	30.65	12	17,963	0.07%
2020/08/06	15	30.69	12	30.81	30.70	3	18,123	0.02%
2020/08/05	26	30.53	6	30.55	30.62	20	18,150	0.11%
2020/08/04	5	30.04	10	30.16	30.17	-5	18,066	-0.03%
2020/08/03	16	30.03	4	30.08	30.01	12	18,203	0.07%
2020/07/31	1	30.02	29	30.18	30.24	-28	18,362	-0.15%
2020/07/30	4	29.77	41	29.91	29.99	-37	18,199	-0.20%
2020/07/29	4	29.69	10	29.58	29.62	-6	18,290	-0.03%
2020/07/28	12.5	29.67	1	29.46	29.46	11.5	18,589	0.06%
2020/07/27	8	29.91	0	0.00	29.84	8	18,958	0.04%
2020/07/24	5.2	30.04	7	30.14	29.85	-1.8	19,177	-0.01%
2020/07/23	3	29.98	11	30.08	30.17	-8	19,226	-0.04%
2020/07/22	1	29.83	8	29.95	29.97	-7	19,001	-0.04%
2020/07/21	24	29.83	62	29.81	29.84	-38	18,618	-0.20%
2020/07/20	7	29.48	2	29.44	29.55	5	18,471	0.03%
2020/07/17	5	29.63	3	29.73	29.59	2	18,517	0.01%
2020/07/16	9	29.67	20	29.75	29.63	-11	18,912	-0.06%
2020/07/15	12	29.67	9	29.79	29.53	3	19,020	0.02%
2020/07/14	6.5	29.62	0.2	29.60	29.58	6.3	19,474	0.03%
2020/07/13	9.1	29.66	0	0.00	29.65	9.1	19,664	0.05%
2020/07/10	21	29.66	10	29.61	29.52	11	20,111	0.05%
2020/07/09	71.7	29.92	11	29.92	29.74	60.7	20,149	0.30%
2020/07/08	11	29.58	28	29.70	29.72	-17	20,104	-0.08%
2020/07/07	27	29.61	81	29.60	29.43	-54	19,758	-0.27%
2020/07/06	1	29.55	27	29.68	29.83	-26	19,831	-0.13%
2020/07/03	3	29.32	6	29.34	29.33	-3	19,848	-0.02%
2020/07/02	12	28.97	29	28.93	29.09	-17	19,919	-0.09%
2020/07/01	7	28.73	38	28.86	28.79	-31	19,835	-0.16%
2020/06/30	61	28.58	5	28.55	28.56	56	19,720	0.28%
2020/06/29	4	28.44	5	28.49	28.51	-1	19,944	-0.01%
2020/06/24	1	28.54	2	28.58	28.54	-1	20,125	0.00%
2020/06/23	2	28.51	2	28.58	28.54	0	20,752	0.00%
2020/06/22	41	28.48	10	28.52	28.48	31	21,173	0.15%
2020/06/19	7	28.60	11	28.70	28.56	-4	21,935	-0.02%
2020/06/18	4	28.44	6	28.50	28.55	-2	22,217	-0.01%
2020/06/17	4	28.45	2	28.55	28.46	2	22,778	0.01%
2020/06/16	58	28.40	19	28.40	28.45	39	23,966	0.16%
2020/06/15	106	28.30	5	28.35	28.13	101	25,896	0.39%	大買/鉅額交易
2020/06/12	29	28.00	250	27.78	28.29	-221	26,870	-0.82%	大賣/鉅額交易
2020/06/11	16	28.75	8	28.84	28.43	8	28,066	0.03%
2020/06/10	4	28.80	7	28.86	28.86	-3	29,208	-0.01%
2020/06/09	10	28.82	17.1	28.79	28.84	-7.1	31,585	-0.02%
2020/06/08	10	28.86	7	28.90	28.88	3	33,932	0.01%
2020/06/05	20	28.80	11	28.79	28.80	9	34,209	0.03%
2020/06/04	25	28.62	16	28.64	28.67	9	34,954	0.03%
2020/06/03	1	28.37	25	28.44	28.48	-24	36,194	-0.07%
2020/06/02	1	28.22	34	28.22	28.17	-33	36,074	-0.09%
2020/06/01	6	28.03	55	27.94	28.05	-49	36,099	-0.14%
2020/05/29	6	27.79	4	27.77	27.86	2	36,125	0.01%
2020/05/28	126	28.02	7.2	28.00	27.90	118.8	36,417	0.33%	大買/鉅額交易
2020/05/27	1	27.83	1	27.91	27.85	0	36,930	0.00%
2020/05/26	100	27.73	89	27.77	27.82	11	37,686	0.03%
2020/05/25	6	27.36	81	27.20	27.50	-75	37,769	-0.20%
2020/05/22	64	27.61	19	27.57	27.45	45	37,724	0.12%
2020/05/21	55	27.63	5	27.65	27.63	50	37,673	0.13%
2020/05/20	5	27.47	10	27.50	27.48	-5	37,414	-0.01%
2020/05/19	6.1	27.46	3	27.45	27.43	3.1	37,371	0.01%
2020/05/18	8	27.25	219	27.18	27.25	-211	37,373	-0.56%	大賣/鉅額交易
2020/05/15	7	27.46	3	27.51	27.43	4	37,286	0.01%
2020/05/14	29	27.64	4	27.51	27.48	25	37,309	0.07%
2020/05/13	2	27.63	7	27.69	27.75	-5	37,221	-0.01%
2020/05/12	2	27.56	0	0.00	27.55	2	37,202	0.01%
2020/05/11	3	27.69	4	27.67	27.66	-1	37,225	0.00%
2020/05/08	2	27.52	7	27.57	27.50	-5	37,125	-0.01%
2020/05/07	1	27.38	12	27.41	27.40	-11	37,179	-0.03%
2020/05/06	16	27.30	2	27.30	27.32	14	37,098	0.04%
2020/05/05	58	27.28	84	27.20	27.33	-26	37,146	-0.07%
2020/05/04	41	27.00	7	27.06	27.09	34	37,105	0.09%
2020/04/30	8	27.30	39	27.35	27.46	-31	36,925	-0.08%
2020/04/29	38	27.05	16	27.03	27.07	22	37,079	0.06%
2020/04/28	113	26.92	5	26.95	26.91	108	37,392	0.29%	大買/鉅額交易
2020/04/27	31	26.65	17	26.71	26.79	14	39,171	0.04%
2020/04/23	45	26.34	0	0.00	26.34	45	38,981	0.12%
2020/04/22	1	26.23	0	0.00	26.23	1	38,900	0.00%
2020/04/21	11	26.22	158	26.25	26.10	-147	38,703	-0.38%	大賣/鉅額交易
2020/04/20	13	26.51	8	26.53	26.60	5	38,276	0.01%
2020/04/17	10	26.77	49	26.53	26.50	-39	38,143	-0.10%
2020/04/16	4	26.41	4	26.35	26.44	0	37,641	0.00%
2020/04/15	39	26.38	9	26.41	26.47	30	37,489	0.08%
2020/04/14	39	25.87	20	26.02	26.05	19	37,155	0.05%
2020/04/13	11	25.67	11	25.69	25.68	0	37,244	0.00%
2020/04/10	2	25.66	5	25.72	25.73	-3	37,181	-0.01%
2020/04/09	3	25.66	24	25.75	25.65	-21	37,221	-0.06%
2020/04/08	6	25.50	15	25.58	25.77	-9	36,867	-0.02%
2020/04/07	6	25.20	41	25.22	25.22	-35	36,353	-0.10%
2020/04/06	5	24.75	7	24.74	24.84	-2	36,110	-0.01%
2020/04/01	4	24.50	36	24.49	24.52	-32	35,797	-0.09%
2020/03/31	19	24.49	0	0.00	24.49	19	35,582	0.05%
2020/03/30	9	24.09	8	23.96	24.32	1	35,350	0.00%
2020/03/27	149.1	24.52	34	24.77	24.35	115.1	35,016	0.33%	大買/鉅額交易
2020/03/26	15	24.08	55	24.24	24.26	-40	34,321	-0.12%
2020/03/25	10	24.27	33	24.15	24.09	-23	33,888	-0.07%
2020/03/24	12	23.28	20	23.30	23.38	-8	33,068	-0.02%
2020/03/23	24	22.58	20	22.36	22.49	4	32,600	0.01%
2020/03/20	159	23.07	43	23.07	23.28	116	31,861	0.36%	大買/鉅額交易
2020/03/19	94	22.08	27	21.99	21.85	67	30,566	0.22%
2020/03/18	33.1	23.52	8	23.58	23.29	25.1	28,445	0.09%
2020/03/17	57	23.82	2	23.76	23.67	55	27,264	0.20%
2020/03/16	48	24.78	17	24.83	24.41	31	25,639	0.12%
2020/03/13	81.1	24.33	28	24.41	25.29	53.1	24,153	0.22%
2020/03/12	69	26.01	15	26.21	25.93	54	21,637	0.25%
2020/03/11	38	27.12	8	27.30	26.97	30	19,241	0.16%
2020/03/10	22	26.95	1	27.23	27.25	21	18,794	0.11%
2020/03/09	71	27.31	20	27.23	27.25	51	17,707	0.29%
2020/03/06	5	27.87	0	0.00	27.88	5	16,214	0.03%
2020/03/05	21	28.07	2	28.09	28.10	19	16,065	0.12%
2020/03/04	12.1	27.79	1	27.84	27.86	11.1	16,235	0.07%
2020/03/03	22	27.99	10	28.07	27.93	12	15,926	0.08%
2020/03/02	25	27.56	2	27.50	27.75	23	15,541	0.15%
2020/02/27	35	27.99	0	0.00	27.90	35	14,821	0.24%
2020/02/26	8	28.37	0	0.00	28.30	8	13,985	0.06%
2020/02/25	4	28.54	4	28.65	28.67	0	13,480	0.00%
2020/02/24	3	28.68	0	0.00	28.70	3	13,484	0.02%
2020/02/21	2	28.85	0	0.00	28.90	2	13,361	0.01%
2020/02/20	3	28.94	0	0.00	28.93	3	13,388	0.02%
2020/02/19	1	28.90	22	28.92	28.96	-21	13,416	-0.16%
2020/02/18	0	0.00	4	28.82	28.80	-4	13,342	-0.03%
2020/02/17	3	28.76	9	28.75	28.80	-6	13,204	-0.05%
2020/02/14	0	0.00	16	28.79	28.79	-16	13,043	-0.12%
2020/02/13	1	28.71	10	28.74	28.64	-9	12,980	-0.07%
2020/02/12	3	28.53	4	28.48	28.56	-1	13,444	-0.01%
2020/02/10	2	28.00	4	28.00	28.14	-2	13,445	-0.01%
2020/02/07	5	28.24	0	0.00	28.23	5	13,453	0.04%
2020/02/06	3	28.38	4	28.32	28.44	-1	13,474	-0.01%
2020/02/05	4	28.10	0	0.00	28.08	4	13,426	0.03%
2020/02/04	5	27.93	6	28.00	28.12	-1	13,381	-0.01%
2020/02/03	34	27.27	10	27.56	27.74	24	13,397	0.18%
2020/01/31	25	27.92	3	27.93	27.92	22	12,821	0.17%
2020/01/30	62	27.85	3	27.75	27.70	59	12,492	0.47%
2020/01/20	1	29.20	14	29.20	29.19	-13	10,664	-0.12%
2020/01/17	3	29.16	0	0.00	29.16	3	10,913	0.03%
2020/01/16	1	29.08	1	29.09	29.10	0	11,189	0.00%
2020/01/15	1	29.00	21	29.04	29.01	-20	12,641	-0.16%
2020/01/14	0.2	29.05	10	28.97	29.02	-9.8	13,051	-0.08%
2020/01/13	3	28.76	2	28.81	28.84	1	13,473	0.01%
2020/01/10	1.2	28.70	1	28.71	28.69	0.2	13,569	0.00%
2020/01/09	5	28.72	3.5	28.74	28.70	1.5	13,606	0.01%
2020/01/08	12.2	28.44	3	28.54	28.50	9.2	13,583	0.07%
2020/01/07	16	28.67	4	28.54	28.69	12	13,478	0.09%
2020/01/06	5.5	28.99	2	29.01	28.96	3.5	13,221	0.03%
2020/01/03	4	29.15	4.2	29.23	29.18	-0.2	13,373	0.00%
2019/12/31	2	28.97	1	28.93	28.97	1	13,889	0.01%
2019/12/30	7	29.01	4	29.03	29.00	3	13,762	0.02%
2019/12/26	0	0.00	22	28.86	28.86	-22	13,505	-0.16%
2019/12/25	0	0.00	7	28.88	28.83	-7	13,511	-0.05%
2019/12/24	20	28.74	0	0.00	28.74	20	13,535	0.15%
2019/12/23	2	28.71	5	28.75	28.72	-3	13,547	-0.02%
2019/12/20	4	28.80	5	28.82	28.80	-1	13,527	-0.01%
2019/12/19	1	28.68	12	28.75	28.69	-11	13,545	-0.08%
2019/12/18	1	28.78	3	28.78	28.77	-2	13,651	-0.01%
2019/12/17	1	28.63	9	28.61	28.71	-8	13,549	-0.06%
2019/12/16	7	28.55	49	28.55	28.57	-42	13,469	-0.31%
2019/12/13	37	28.37	17	28.38	28.37	20	13,377	0.15%
2019/12/12	0	0.00	4	28.29	28.31	-4	13,384	-0.03%
2019/12/11	1	28.20	102	28.21	28.21	-101	13,328	-0.76%	大賣/鉅額交易
2019/12/10	2	28.14	1	28.14	28.14	1	13,446	0.01%
2019/12/09	0	0.00	31	28.21	28.21	-31	13,528	-0.23%
2019/12/06	4	28.11	35	28.16	28.13	-31	13,516	-0.23%
2019/12/05	0	0.00	21	28.03	28.03	-21	13,450	-0.16%
2019/12/04	2	27.83	0	0.00	27.88	2	13,511	0.01%
2019/12/03	2	27.75	6	27.85	27.92	-4	13,692	-0.03%
2019/12/02	82	27.64	0	0.00	27.65	82	13,797	0.59%
2019/11/29	20.2	27.86	0	0.00	27.75	20.2	13,635	0.15%
2019/11/28	0	0.00	1	28.03	28.03	-1	13,452	-0.01%
2019/11/27	2	28.01	7	28.03	28.04	-5	13,666	-0.04%
2019/11/26	3	28.04	3	28.13	28.06	0	13,631	0.00%
2019/11/25	1	28.00	5	28.03	27.99	-4	13,586	-0.03%
2019/11/22	4	28.00	1	28.02	28.01	3	13,516	0.02%
2019/11/21	14	27.91	2	27.96	28.00	12	13,703	0.09%
2019/11/20	36	28.11	3	28.12	28.09	33	13,558	0.24%
2019/11/19	7	28.13	23	28.11	28.14	-16	13,536	-0.12%
2019/11/18	6	28.02	12	28.00	28.05	-6	13,457	-0.04%
2019/11/15	4	27.85	41	27.94	27.88	-37	13,347	-0.28%
2019/11/14	3	27.80	5	27.81	27.83	-2	13,300	-0.02%
2019/11/13	1	27.71	6	27.72	27.79	-5	13,284	-0.04%
2019/11/12	5.2	27.72	9	27.69	27.74	-3.8	13,309	-0.03%
2019/11/11	20	27.60	0	0.00	27.50	20	13,273	0.15%
2019/11/08	7	27.85	0	0.00	27.88	7	12,640	0.06%
2019/11/07	58	27.80	0	0.00	27.80	58	12,608	0.46%
2019/11/06	35	27.95	0	0.00	27.93	35	12,524	0.28%
2019/11/05	36	27.99	3	28.03	28.03	33	12,445	0.27%
2019/11/04	20	27.74	46	27.78	27.84	-26	12,571	-0.21%
2019/11/01	21	27.52	5	27.61	27.63	16	12,668	0.13%
2019/10/31	11.1	27.62	0	0.00	27.58	11.1	12,802	0.09%
2019/10/30	4	27.63	5	27.66	27.65	-1	12,593	-0.01%
2019/10/29	31	27.68	6	27.70	27.62	25	12,476	0.20%
2019/10/28	4	27.67	5	27.72	27.70	-1	12,149	-0.01%
2019/10/25	17	27.66	41	27.69	27.60	-24	11,944	-0.20%
2019/10/24	30	27.64	0	0.00	27.65	30	11,625	0.26%
2019/10/23	57	27.46	36	27.55	27.54	21	11,355	0.18%
2019/10/22	28	28.99	11	28.98	29.03	17	9,885	0.17%
2019/10/21	30	28.94	4	28.92	28.95	26	9,478	0.27%
2019/10/18	19	28.80	29	28.80	28.82	-10	8,991	-0.11%
2019/10/17	9	28.60	5	28.61	28.70	4	8,831	0.05%
2019/10/16	7	28.47	1	28.53	28.51	6	8,735	0.07%
2019/10/15	11	28.49	0	0.00	28.45	11	8,666	0.13%
2019/10/14	5	28.55	4	28.54	28.52	1	8,593	0.01%
2019/10/09	7	28.30	1	28.40	28.28	6	8,581	0.07%
2019/10/08	10	28.48	3	28.49	28.44	7	8,493	0.08%
2019/10/07	18	28.42	0	0.00	28.42	18	8,511	0.21%
2019/10/04	4	28.17	1	28.18	28.14	3	7,917	0.04%
2019/10/03	8	28.04	1	28.08	28.12	7	7,926	0.09%
2019/10/01	2	28.14	9	28.14	28.18	-7	8,004	-0.09%
2019/09/27	5	27.95	2	28.14	27.88	3	7,986	0.04%
2019/09/26	2	28.21	0	0.00	28.15	2	7,928	0.03%
2019/09/25	3	28.21	1	28.28	28.20	2	7,983	0.03%
2019/09/24	0	0.00	3	28.12	28.33	-3	8,100	-0.04%
2019/09/23	0	0.00	3	28.12	28.12	-3	8,000	-0.04%
2019/09/20	2	27.98	7	27.98	27.98	-5	7,850	-0.06%
2019/09/19	3	27.97	0	0.00	27.97	3	7,861	0.04%
2019/09/18	1	28.03	1	28.02	28.05	0	7,862	0.00%
2019/09/17	0	0.00	18	28.00	28.00	-18	7,859	-0.23%
2019/09/16	0	0.00	12	27.96	27.94	-12	7,809	-0.15%
2019/09/12	0	0.00	35	27.99	27.92	-35	7,861	-0.45%
2019/09/11	4	27.87	12	27.86	27.81	-8	7,833	-0.10%
2019/09/10	1	27.72	1	27.73	27.74	0	7,725	0.00%
2019/09/09	85	27.88	5	27.76	27.77	80	7,727	1.04%
2019/09/06	3	27.87	1	27.84	27.83	2	7,701	0.03%
2019/09/05	1	27.71	0	0.00	27.71	1	7,572	0.01%
2019/09/04	0	0.00	4	27.53	27.54	-4	7,409	-0.05%
2019/09/03	0	0.00	1	27.50	27.40	-1	7,314	-0.01%
2019/09/02	100	27.30	129	27.42	27.44	-29	7,237	-0.40%	大賣/
2019/08/30	10	27.18	37	27.26	27.25	-27	7,220	-0.37%
2019/08/28	10	26.99	4	26.98	26.97	6	7,116	0.08%
2019/08/27	2	26.97	4	26.99	26.96	-2	7,234	-0.03%
2019/08/26	4	26.81	1	26.87	26.88	3	7,350	0.04%
2019/08/23	1	27.02	1	27.01	27.02	0	7,298	0.00%
2019/08/22	0	0.00	4	27.14	27.02	-4	7,477	-0.05%
2019/08/16	1	26.81	6	26.93	26.95	-5	8,497	-0.06%
2019/08/15	6	26.65	7	26.82	26.82	-1	8,632	-0.01%
2019/08/14	0	0.00	5	26.96	26.93	-5	8,821	-0.06%
2019/08/13	6	26.71	0	0.00	26.76	6	9,037	0.07%
2019/08/12	7	26.82	6	26.79	26.90	1	9,379	0.01%
2019/08/08	5	26.53	2	26.51	26.56	3	9,580	0.03%
2019/08/07	13	26.43	6	26.53	26.43	7	9,640	0.07%
2019/08/06	16	26.12	7	26.35	26.52	9	9,836	0.09%
2019/08/05	10	26.64	2	26.73	26.60	8	9,910	0.08%
2019/08/02	7	26.86	2	26.88	26.85	5	9,881	0.05%
2019/08/01	6	27.09	16	27.08	27.10	-10	9,867	-0.10%
2019/07/31	2	27.19	0	0.00	27.20	2	9,844	0.02%
2019/07/26	0	0.00	1	27.40	27.40	-1	10,002	-0.01%
2019/07/25	0	0.00	10	27.38	27.47	-10	9,973	-0.10%
2019/07/24	0	0.00	1	27.32	27.28	-1	9,839	-0.01%
2019/07/23	1	27.22	4	27.23	27.24	-3	9,743	-0.03%
2019/07/18	1	27.07	0	0.00	27.06	1	9,668	0.01%
2019/07/17	6	27.17	2	27.14	27.14	4	9,614	0.04%
2019/07/16	0	0.00	1	27.21	27.26	-1	9,616	-0.01%
2019/07/15	1	27.08	0	0.00	27.21	1	9,580	0.01%
2019/07/12	0	0.00	2	27.19	27.16	-2	9,519	-0.02%
2019/07/11	5	27.16	67	27.15	27.11	-62	9,417	-0.66%
2019/07/10	1	26.89	1	26.94	26.95	0	9,359	0.00%
2019/07/09	4	26.88	4	26.87	26.87	0	9,354	0.00%
2019/07/08	10	26.97	2	27.03	26.96	8	9,386	0.09%
2019/07/05	2	26.96	1	27.05	26.99	1	9,410	0.01%
2019/07/04	11	26.96	5	26.94	26.93	6	9,405	0.06%
2019/07/03	10	26.85	0	0.00	26.78	10	9,587	0.10%
2019/07/02	2	26.87	5	26.97	26.96	-3	9,637	-0.03%
2019/07/01	5	26.92	17	26.92	26.95	-12	9,701	-0.12%
2019/06/27	0	0.00	4	26.63	26.61	-4	9,642	-0.04%
2019/06/26	1	26.41	0	0.00	26.43	1	9,628	0.01%
2019/06/25	5	26.56	1	26.55	26.47	4	9,602	0.04%
2019/06/24	1	26.51	3	26.61	26.60	-2	9,553	-0.02%
2019/06/21	5	26.62	8	26.69	26.52	-3	9,504	-0.03%
2019/06/20	1	26.49	4	26.61	26.61	-3	9,474	-0.03%
2019/06/19	0	0.00	9	26.39	26.47	-9	9,490	-0.09%
2019/06/18	2	26.06	0.2	26.11	26.06	1.8	9,486	0.02%
2019/06/17	0	0.00	13	26.08	26.05	-13	9,491	-0.14%
2019/06/14	3	25.99	0	0.00	25.99	3	9,618	0.03%
2019/06/13	1	25.97	0	0.00	26.01	1	9,632	0.01%
2019/06/12	2	26.01	7	26.04	26.10	-5	9,561	-0.05%
2019/06/11	0	0.00	14	26.00	26.04	-14	9,520	-0.15%
2019/06/10	2	25.88	3	25.92	25.99	-1	9,429	-0.01%
2019/06/06	11	25.69	1	25.69	25.69	10	9,425	0.11%
2019/06/05	2	25.84	0	0.00	25.81	2	9,293	0.02%
2019/06/04	2	25.78	0	0.00	25.76	2	9,308	0.02%
2019/06/03	20.2	25.66	8	25.73	25.84	12.2	9,261	0.13%
2019/05/31	3	25.79	22	25.89	25.94	-19	9,166	-0.21%
2019/05/30	1	25.58	1	25.52	25.58	0	9,109	0.00%
2019/05/29	7	25.28	0	0.00	25.39	7	9,105	0.08%
2019/05/27	4	25.37	0	0.00	25.45	4	9,012	0.04%
2019/05/24	7	25.42	0	0.00	25.44	7	8,978	0.08%
2019/05/23	28	25.45	0	0.00	25.44	28	8,938	0.31%
2019/05/22	0	0.00	1	25.83	25.79	-1	8,554	-0.01%
2019/05/21	23	25.70	6	25.75	25.76	17	8,558	0.20%
2019/05/20	10	25.65	1	25.70	25.70	9	8,317	0.11%
2019/05/17	7	25.83	0	0.00	25.70	7	8,142	0.09%
2019/05/16	5	25.99	0	0.00	25.92	5	7,872	0.06%
2019/05/15	9	26.21	1	26.11	26.18	8	7,697	0.10%
2019/05/14	23	25.87	7	25.93	26.07	16	7,656	0.21%
2019/05/13	33	26.21	0	0.00	26.09	33	7,409	0.45%
2019/05/10	16	26.47	1	26.85	26.55	15	7,083	0.21%
2019/05/09	49	26.81	0	0.00	26.74	49	6,862	0.71%
2019/05/08	6	27.15	1	27.18	27.20	5	6,628	0.08%
2019/05/07	1	27.24	2	27.25	27.26	-1	6,768	-0.01%
2019/05/06	20	27.11	0	0.00	27.08	20	6,968	0.29%
2019/05/03	0	0.00	5	27.51	27.56	-5	6,823	-0.07%
2019/05/02	5	27.38	2	27.41	27.40	3	6,805	0.04%
2019/04/30	13	27.23	4	27.23	27.35	9	6,847	0.13%
2019/04/29	10	27.38	5	27.32	27.35	5	6,855	0.07%
2019/04/26	3	27.49	0	0.00	27.52	3	6,893	0.04%
2019/04/25	0	0.00	11	27.60	27.65	-11	6,895	-0.16%
2019/04/24	5	27.52	3	27.55	27.57	2	6,904	0.03%
2019/04/23	10	27.31	3	27.29	27.36	7	6,843	0.10%
2019/04/22	0	0.00	1	27.50	27.41	-1	6,833	-0.01%
2019/04/19	1	27.31	13	27.29	27.35	-12	6,797	-0.18%
2019/04/18	8	27.20	0	0.00	27.14	8	6,739	0.12%
2019/04/17	0	0.00	24	27.45	27.44	-24	6,701	-0.36%
2019/04/16	1	27.08	8	27.15	27.25	-7	6,569	-0.11%
2019/04/15	0	0.00	3	26.91	26.99	-3	6,395	-0.05%
2019/04/12	2	26.83	0	0.00	26.76	2	6,639	0.03%
2019/04/11	2	26.95	1	27.07	26.89	1	6,849	0.01%
2019/04/10	1	26.93	2	26.94	26.97	-1	6,895	-0.01%
2019/04/09	0	0.00	2	27.04	27.02	-2	6,835	-0.03%
2019/04/08	1	26.93	11	26.94	26.93	-10	6,633	-0.15%
2019/04/03	0	0.00	9	26.73	26.73	-9	6,721	-0.13%
2019/04/02	0	0.00	5	26.60	26.58	-5	6,770	-0.07%
2019/03/29	6	26.38	3	26.35	26.40	3	6,645	0.05%
2019/03/28	1	26.23	1	26.24	26.24	0	6,603	0.00%
2019/03/27	3	26.27	2	26.26	26.28	1	6,599	0.02%
2019/03/26	0	0.00	6	26.27	26.25	-6	6,586	-0.09%
2019/03/25	18	26.11	5	26.09	26.10	13	6,812	0.19%
2019/03/22	5	26.46	15	26.47	26.37	-10	6,765	-0.15%
2019/03/21	2	26.34	15	26.33	26.37	-13	6,637	-0.20%
2019/03/20	3	26.19	3	26.20	26.20	0	6,477	0.00%
2019/03/19	1	26.23	8	26.23	26.22	-7	6,474	-0.11%
2019/03/18	1	26.09	13	26.06	26.13	-12	6,282	-0.19%
2019/03/15	11	25.96	1	25.99	25.91	10	6,315	0.16%
2019/03/14	2	25.90	1	25.91	25.91	1	6,297	0.02%
2019/03/13	1	26.01	0	0.00	25.98	1	6,393	0.02%
2019/03/12	1	26.01	4	26.05	26.01	-3	6,406	-0.05%
2019/03/11	2	25.85	0	0.00	25.89	2	6,398	0.03%
2019/03/08	16	25.84	1	25.84	25.84	15	6,486	0.23%
2019/03/06	1	26.02	2	26.09	26.08	-1	6,448	-0.02%
2019/03/04	0.1	26.14	2	26.10	26.12	-1.9	6,359	-0.03%
2019/02/27	3	25.97	10	26.01	25.96	-7	6,190	-0.11%
2019/02/26	0	0.00	17	26.23	26.18	-17	6,134	-0.28%
2019/02/25	3	26.12	4	26.08	26.13	-1	6,036	-0.02%
2019/02/22	0	0.00	1	25.86	25.90	-1	5,846	-0.02%
2019/02/21	1	25.78	2	25.86	25.84	-1	5,647	-0.02%
2019/02/20	1	25.70	6	25.68	25.74	-5	5,522	-0.09%
2019/02/19	3	25.55	0	0.00	25.52	3	5,357	0.06%
2019/02/18	1	25.55	0	0.00	25.52	1	5,339	0.02%
2019/02/15	0	0.00	1	25.58	25.39	-1	5,279	-0.02%
2019/02/14	0	0.00	1	25.50	25.43	-1	5,240	-0.02%
2019/02/13	0	0.00	4	25.34	25.42	-4	5,182	-0.08%
2019/02/12	0	0.00	11	25.19	25.26	-11	5,100	-0.22%
2019/02/11	5	25.00	0	0.00	24.99	5	4,965	0.10%
2019/01/30	0	0.00	6	24.98	24.92	-6	4,909	-0.12%
2019/01/29	3	24.85	13	24.85	24.89	-10	4,913	-0.20%
2019/01/28	0	0.00	8	25.08	25.01	-8	4,903	-0.16%
2019/01/25	0	0.00	5	24.83	24.90	-5	4,787	-0.10%
2019/01/24	0	0.00	3	24.53	24.55	-3	4,632	-0.06%
2019/01/23	0	0.00	10	24.38	24.44	-10	4,651	-0.22%
2019/01/21	0	0.00	6	24.53	24.51	-6	4,849	-0.12%
2019/01/18	0	0.00	15	24.39	24.39	-15	5,011	-0.30%
2019/01/17	2	24.29	6	24.32	24.26	-4	5,280	-0.08%
2019/01/16	3	24.23	3	24.27	24.25	0	5,438	0.00%
2019/01/15	1	24.06	2	24.17	24.13	-1	6,020	-0.02%
2019/01/14	2	24.01	3	24.03	23.99	-1	6,153	-0.02%
2019/01/11	1	24.07	3	24.07	24.04	-2	6,239	-0.03%
2019/01/09	6	24.02	21	24.07	24.05	-15	6,401	-0.23%
2019/01/07	2	23.69	1	23.67	23.73	1	6,725	0.01%
2019/01/04	8	23.32	2	23.35	23.40	6	7,051	0.09%
2019/01/03	8	23.71	0	0.00	23.59	8	7,909	0.10%
2019/01/02	3	23.80	0	0.00	23.83	3	8,005	0.04%
2018/12/28	1	23.95	0	0.00	23.94	1	8,282	0.01%
2018/12/27	0	0.00	1	24.00	23.91	-1	8,621	-0.01%
2018/12/26	3	23.74	1	23.71	23.72	2	8,759	0.02%
2018/12/25	13	23.89	0	0.00	23.97	13	8,686	0.15%
2018/12/20	0	0.00	1	24.10	24.13	-1	8,454	-0.01%
2018/12/19	0	0.00	1	24.15	24.14	-1	8,442	-0.01%
2018/12/18	5	24.03	0	0.00	24.03	5	8,463	0.06%
2018/12/14	3	24.26	2	24.30	24.31	1	8,178	0.01%
2018/12/13	1	24.38	1	24.38	24.39	0	8,152	0.00%
2018/12/11	1	24.16	0	0.00	24.18	1	8,275	0.01%
2018/12/10	9	24.05	0	0.00	24.07	9	8,351	0.11%
2018/12/07	2	24.23	0	0.00	24.28	2	8,234	0.02%
2018/12/06	18	24.23	0.1	24.30	24.19	17.9	8,290	0.22%
2018/12/05	3	24.58	0	0.00	24.60	3	8,209	0.04%
2018/12/04	1	24.88	1	24.85	24.82	0	8,447	0.00%
2018/12/03	1	24.69	24	24.82	24.89	-23	8,500	-0.27%
2018/11/30	2	24.48	3	24.48	24.46	-1	8,381	-0.01%
2018/11/29	0	0.00	3	24.42	24.38	-3	8,342	-0.04%
2018/11/28	0	0.00	5	24.20	24.27	-5	8,290	-0.06%
2018/11/27	1	24.06	0	0.00	24.10	1	8,278	0.01%
2018/11/23	1.1	23.90	0	0.00	23.94	1.1	8,256	0.01%
2018/11/21	2	24.00	0	0.00	24.14	2	8,179	0.02%
2018/11/20	0.1	24.29	0	0.00	24.17	0.1	8,126	0.00%
2018/11/16	1	24.27	0	0.00	24.29	1	8,055	0.01%
2018/11/15	2	24.12	0	0.00	24.22	2	8,043	0.02%
2018/11/14	1	24.12	0	0.00	24.15	1	8,020	0.01%
2018/11/13	7	23.75	0	0.00	24.12	7	8,005	0.09%
2018/11/12	1	24.21	0	0.00	24.18	1	7,914	0.01%
2018/11/09	1	24.14	0	0.00	24.21	1	7,901	0.01%
2018/11/08	1	24.36	2	24.37	24.37	-1	7,862	-0.01%
2018/11/06	0	0.00	2	24.09	24.08	-2	7,809	-0.03%
2018/11/05	0	0.00	2	24.14	24.18	-2	7,756	-0.03%
2018/11/02	4	24.13	6	24.17	24.18	-2	7,715	-0.03%
2018/11/01	13	23.90	5	24.08	24.08	8	7,680	0.10%
2018/10/31	0	0.00	8	23.75	23.78	-8	7,620	-0.10%
2018/10/30	1	23.37	0	0.00	23.42	1	7,572	0.01%
2018/10/29	2	23.31	0	0.00	23.34	2	7,528	0.03%
2018/10/26	7	23.42	0	0.00	23.43	7	7,385	0.09%
2018/10/25	16	23.55	0	0.00	23.59	16	7,185	0.22%
2018/10/24	3	24.03	1	24.19	24.12	2	6,901	0.03%
2018/10/23	9	24.22	2	24.11	24.13	7	6,812	0.10%
2018/10/22	3	25.64	162	25.57	25.81	-159	6,360	-2.50%	大賣/鉅額交易
2018/10/19	5	25.25	3	25.50	25.55	2	6,251	0.03%
2018/10/18	2	25.50	7	25.56	25.54	-5	6,234	-0.08%
2018/10/17	11	25.63	7	25.66	25.51	4	6,223	0.06%
2018/10/16	3	25.35	21	25.30	25.39	-18	6,122	-0.29%
2018/10/15	7	25.18	2	25.27	25.18	5	5,996	0.08%
2018/10/12	13	25.04	20	25.12	25.26	-7	5,746	-0.12%
2018/10/11	182	24.89	12	24.99	24.91	170	5,427	3.13%	大買/鉅額交易
2018/10/09	24	26.28	2	26.33	26.34	22	4,295	0.51%
2018/10/08	17	26.43	3	26.91	26.70	14	3,944	0.35%
2018/10/05	43	26.44	0	0.00	26.43	43	3,543	1.21%
2018/10/04	10	26.74	0	0.00	26.78	10	3,174	0.31%
2018/10/03	26	27.02	0	0.00	26.97	26	3,010	0.86%
2018/10/02	3	27.18	0	0.00	27.20	3	2,889	0.10%
2018/09/28	1	27.28	0	0.00	27.28	1	2,983	0.03%
2018/09/26	1	27.43	0	0.00	27.40	1	3,083	0.03%
2018/09/25	0	0.00	3	27.52	27.49	-3	3,115	-0.10%
2018/09/21	1	27.37	0	0.00	27.41	1	3,108	0.03%
2018/09/20	1	27.40	0	0.00	27.40	1	3,130	0.03%
2018/09/19	1	27.45	0	0.00	27.41	1	3,246	0.03%
2018/09/18	1	27.35	0	0.00	27.40	1	3,280	0.03%
2018/09/14	2	27.11	3	27.10	27.40	-1	3,392	-0.03%
2018/09/13	1	26.90	4	26.97	26.92	-3	3,354	-0.09%
2018/09/11	2	26.65	0	0.00	26.78	2	3,265	0.06%
2018/09/10	9	26.71	0	0.00	26.67	9	3,260	0.28%
2018/09/06	4	27.30	0	0.00	27.45	4	2,903	0.14%
2018/09/05	2	27.61	0	0.00	27.53	2	2,877	0.07%
2018/09/03	0	0.00	2	27.76	27.63	-2	2,927	-0.07%
2018/08/31	1	27.58	0	0.00	27.78	1	2,999	0.03%
2018/08/29	2	27.59	0	0.00	27.61	2	3,158	0.06%
2018/08/28	0	0.00	1	27.48	27.56	-1	3,165	-0.03%
2018/08/24	4	27.11	0	0.00	27.20	4	3,211	0.12%
2018/08/23	3	27.26	5	27.36	27.30	-2	3,333	-0.06%
2018/08/21	2	27.20	0	0.00	27.23	2	3,464	0.06%
2018/08/17	2	27.15	0	0.00	27.12	2	3,491	0.06%
2018/08/16	1	26.88	0	0.00	27.09	1	3,491	0.03%
2018/08/15	1	27.12	0	0.00	27.10	1	3,502	0.03%
2018/08/13	1	27.29	0	0.00	27.18	1	3,566	0.03%
2018/08/10	9	27.56	0	0.00	27.53	9	3,620	0.25%
2018/08/09	2	27.53	0	0.00	27.50	2	3,723	0.05%
2018/08/06	0	0.00	2	27.36	27.43	-2	3,772	-0.05%
2018/08/02	1	27.11	0	0.00	27.00	1	3,725	0.03%
2018/07/31	0	0.00	1.2	27.10	27.19	-1.2	3,629	-0.03%
2018/07/30	0	0.00	2	26.98	27.04	-2	3,552	-0.06%
2018/07/27	0	0.00	5	26.89	26.89	-5	3,450	-0.14%
2018/07/24	0	0.00	13	26.30	26.42	-13	3,117	-0.42%
2018/07/23	2	26.23	0	0.00	26.23	2	3,099	0.06%
2018/07/20	3	26.17	5	26.15	26.14	-2	3,131	-0.06%
2018/07/19	3	26.14	5	26.31	26.13	-2	3,242	-0.06%
2018/07/18	0	0.00	16	26.20	26.21	-16	3,264	-0.49%
2018/07/17	0	0.00	10	26.01	25.97	-10	3,205	-0.31%
2018/07/16	0	0.00	4	25.89	25.93	-4	3,155	-0.13%
2018/07/13	0	0.00	4	25.74	25.79	-4	3,129	-0.13%
2018/07/12	1	25.52	0	0.00	25.61	1	3,133	0.03%
2018/07/11	2	25.47	0	0.00	25.51	2	3,160	0.06%
2018/07/09	0	0.00	1	25.50	25.60	-1	3,152	-0.03%
2018/07/06	18	25.23	0	0.00	25.30	18	3,128	0.58%
2018/07/05	13	25.43	0	0.00	25.31	13	3,045	0.43%
2018/07/04	1	25.46	0	0.00	25.53	1	2,944	0.03%
2018/07/03	8	25.55	2	25.50	25.50	6	2,932	0.20%
2018/06/28	4	25.45	0	0.00	25.40	4	2,842	0.14%
2018/06/27	3	25.67	0	0.00	25.64	3	2,725	0.11%
2018/06/26	6.2	25.60	0	0.00	25.65	6.2	2,696	0.23%
2018/06/25	3.1	25.82	0	0.00	25.78	3.1	2,557	0.12%
2018/06/22	1	25.92	1	25.95	26.00	0	2,434	0.00%
2018/06/21	2	26.10	0	0.00	26.12	2	2,379	0.08%
2018/06/20	2	26.04	0	0.00	26.10	2	2,418	0.08%
2018/06/19	2	26.12	0	0.00	26.20	2	2,416	0.08%
2018/06/14	0	0.00	1	26.40	26.39	-1	2,326	-0.04%
2018/06/13	0	0.00	3	26.60	26.56	-3	2,335	-0.13%
2018/06/12	0	0.00	3	26.59	26.60	-3	2,343	-0.13%
2018/06/08	0	0.00	4	26.65	26.67	-4	2,313	-0.17%
2018/06/01	4	26.41	0	0.00	26.40	4	2,066	0.19%
2018/05/30	0	0.00	8	26.03	26.01	-8	1,931	-0.41%
2018/05/24	0	0.00	4	26.42	26.41	-4	1,850	-0.22%
2018/05/16	0	0.00	2	25.93	25.93	-2	1,694	-0.12%
2018/05/15	1	25.77	0	0.00	25.78	1	1,691	0.06%
2018/05/14	1	25.73	17	25.73	25.85	-16	1,896	-0.84%
2018/05/11	2	25.57	3	25.59	25.60	-1	1,887	-0.05%
2018/05/10	0	0.00	4	25.52	25.48	-4	1,881	-0.21%
2018/05/09	0	0.00	3	25.41	25.40	-3	1,886	-0.16%
2018/05/08	0	0.00	1	25.39	25.43	-1	1,918	-0.05%
2018/05/07	2	25.23	6	25.18	25.30	-4	1,950	-0.21%
2018/05/04	1	25.13	0	0.00	25.20	1	2,064	0.05%
2018/05/02	6	25.34	0	0.00	25.34	6	2,167	0.28%
2018/04/30	1	25.18	0	0.00	25.40	1	2,301	0.04%
2018/04/27	7	25.14	0	0.00	25.15	7	2,318	0.30%
2018/04/26	3	25.21	0	0.00	25.23	3	2,349	0.13%
2018/04/25	7	25.24	0	0.00	25.31	7	2,317	0.30%
2018/04/24	6	25.44	4	25.49	25.50	2	2,303	0.09%
2018/04/23	1	25.67	0	0.00	25.69	1	2,345	0.04%
2018/04/18	1	25.68	0	0.00	25.68	1	2,513	0.04%
2018/04/17	3	25.68	1	25.83	25.77	2	2,525	0.08%
2018/04/13	1	26.10	0	0.00	25.99	1	2,532	0.04%
2018/04/11	1	26.11	0	0.00	26.11	1	2,610	0.04%
2018/03/28	1	26.00	0	0.00	25.93	1	2,740	0.04%
2018/03/16	2	26.09	1	26.07	26.16	1	2,658	0.04%
2018/03/15	0	0.00	19	26.06	26.11	-19	2,658	-0.71%
2018/03/12	0	0.00	2	26.05	26.10	-2	2,802	-0.07%
2018/03/09	0	0.00	2	25.96	25.93	-2	2,951	-0.07%
2018/03/08	0	0.00	4	26.03	26.01	-4	3,053	-0.13%
2018/03/07	5	25.71	0	0.00	25.70	5	3,051	0.16%
2018/03/06	16	25.73	0	0.00	25.76	16	3,072	0.52%
2018/03/05	5	25.75	0	0.00	25.63	5	3,118	0.16%
2018/03/02	2	25.70	0	0.00	25.76	2	3,122	0.06%
2018/02/27	0.1	25.99	0	0.00	25.95	0.1	3,142	0.00%
2018/02/22	0	0.00	3	25.65	25.62	-3	3,096	-0.10%
2018/02/08	0	0.00	2	25.39	25.50	-2	3,072	-0.07%
2018/02/07	1	25.42	1	25.33	25.43	0	3,121	0.00%
2018/02/06	3	25.10	0	0.00	24.99	3	3,135	0.10%
2018/02/05	1	25.77	4	26.10	26.00	-3	3,057	-0.10%
2018/02/01	0	0.00	2	26.48	26.42	-2	3,119	-0.06%
2018/01/31	1	26.18	6	26.30	26.45	-5	3,123	-0.16%
2018/01/29	1	26.73	0	0.00	26.80	1	3,093	0.03%
2018/01/22	0	0.00	3	26.17	26.25	-3	2,888	-0.10%
2018/01/18	1	26.11	0	0.00	26.02	1	2,819	0.04%
2018/01/15	2	25.57	0	0.00	25.65	2	2,651	0.08%
2018/01/12	0	0.00	3	25.50	25.54	-3	2,650	-0.11%
2018/01/11	0	0.00	1	25.40	25.41	-1	2,600	-0.04%
2018/01/10	0	0.00	3	25.48	25.37	-3	2,578	-0.12%
2018/01/09	11	25.53	1	25.59	25.50	10	2,572	0.39%
2018/01/08	0	0.00	4	25.56	25.57	-4	2,554	-0.16%
2018/01/05	0	0.00	5	25.45	25.44	-5	2,548	-0.20%
2018/01/04	0	0.00	2	25.42	25.41	-2	2,536	-0.08%
2018/01/03	0	0.00	2	25.25	25.31	-2	2,543	-0.08%
2018/01/02	1	25.10	1	25.09	25.13	0	2,504	0.00%