元大高股息 (0056)-元大-大灣券商分點個股進出

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
37.12
漲跌
▲0.20
漲幅
+0.54%
成交量
17,839張
產業
上市
3349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－元大-大灣券商分點個股進出

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

元大-大灣券商分點個股進出
元大-大灣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
2024/04/22	77	37.13	25.5	36.99	36.92	51.5	34,650	0.15%
2024/04/19	141.4	37.35	16.3	37.50	37.27	125.1	34,860	0.36%	大買/鉅額交易
2024/04/18	58.5	38.19	10	38.29	38.18	48.5	33,506	0.14%
2024/04/17	135.6	38.78	48	38.84	38.94	87.6	32,984	0.27%	大買/
2024/04/16	119.6	38.61	27.2	38.65	38.49	92.4	32,116	0.29%	大買/
2024/04/15	90.8	39.65	3.2	39.70	39.62	87.6	30,685	0.29%
2024/04/12	13.2	39.92	41.5	40.04	39.98	-28.2	30,281	-0.09%
2024/04/11	67.4	39.92	12.3	39.99	40.09	55.1	30,433	0.18%
2024/04/10	22.7	40.21	17.1	40.23	40.20	5.6	30,557	0.02%
2024/04/09	2	39.98	12.2	39.99	39.99	-10.2	31,635	-0.03%
2024/04/08	17.4	39.78	5.1	39.85	39.92	12.3	31,929	0.04%
2024/04/03	18.1	39.78	6	39.88	39.75	12.1	31,830	0.04%
2024/04/02	43.6	39.82	12.4	39.88	39.88	31.3	31,934	0.10%
2024/04/01	21.6	39.73	6.2	39.66	39.59	15.5	32,441	0.05%
2024/03/29	4.3	39.68	25.5	39.76	39.86	-21.2	32,753	-0.06%
2024/03/28	5.7	39.61	4	39.61	39.74	1.7	32,919	0.01%
2024/03/27	7.4	39.30	29.6	39.35	39.55	-22.2	33,013	-0.07%
2024/03/26	16.3	39.12	19	39.12	39.24	-2.7	33,076	-0.01%
2024/03/25	21.2	39.67	9.6	39.76	39.62	11.6	33,059	0.04%
2024/03/22	8	39.80	29.9	39.97	39.80	-21.9	33,201	-0.07%
2024/03/21	7.1	39.76	39.3	39.85	39.93	-32.2	33,133	-0.10%
2024/03/20	40.2	39.78	14.7	40.04	39.63	25.5	33,302	0.08%
2024/03/19	5.8	39.68	5.3	39.59	39.70	0.5	33,682	0.00%
2024/03/18	13.5	39.08	34.1	39.15	39.36	-20.7	34,225	-0.06%
2024/03/15	11.5	38.92	10	38.94	39.02	1.5	34,152	0.00%
2024/03/14	14.5	38.78	19	38.81	38.72	-4.5	33,922	-0.01%
2024/03/13	7.7	39.09	45.5	39.13	39.08	-37.8	33,830	-0.11%
2024/03/12	3.1	38.89	13.5	38.87	38.99	-10.4	33,698	-0.03%
2024/03/11	10.6	38.43	10.5	38.50	38.43	0	33,783	0.00%
2024/03/08	87.7	38.74	28.1	38.71	38.45	59.6	33,669	0.18%
2024/03/07	56.6	38.62	16.9	38.65	38.68	39.8	33,152	0.12%
2024/03/06	8.4	38.21	31	38.40	38.53	-22.6	32,892	-0.07%
2024/03/05	29.5	37.99	26.1	38.11	38.16	3.4	32,576	0.01%
2024/03/04	24.8	38.06	47	38.03	38.00	-22.2	32,498	-0.07%
2024/03/01	0.7	37.77	83.5	37.79	37.74	-82.8	32,039	-0.26%
2024/02/29	1.2	37.63	103.6	37.60	37.70	-102.4	32,168	-0.32%	大賣/鉅額交易
2024/02/27	14.4	37.53	5.4	37.58	37.51	9	32,028	0.03%
2024/02/26	4.2	37.58	103.9	37.61	37.68	-99.7	31,870	-0.31%	大賣/
2024/02/23	11.7	37.83	4.4	37.73	37.59	7.2	31,783	0.02%
2024/02/22	12.2	37.59	21	37.62	37.65	-8.8	32,100	-0.03%
2024/02/21	12.3	37.32	3.1	37.33	37.29	9.2	31,762	0.03%
2024/02/20	2	37.36	53.7	37.37	37.39	-51.7	31,741	-0.16%
2024/02/19	7.3	37.07	16.4	37.09	37.14	-9.1	31,436	-0.03%
2024/02/16	6.4	37.08	55.3	37.14	37.07	-48.9	31,677	-0.15%
2024/02/15	36.1	36.89	24.5	36.82	36.86	11.6	31,353	0.04%
2024/02/05	11.5	36.39	40.1	36.39	36.45	-28.6	30,608	-0.09%
2024/02/02	3.2	36.51	36	36.47	36.45	-32.8	30,525	-0.11%
2024/02/01	5.1	36.26	5.3	36.30	36.30	-0.2	30,337	0.00%
2024/01/31	2.3	36.21	0.8	36.22	36.20	1.5	30,544	0.00%
2024/01/30	1.5	36.29	6.1	36.35	36.36	-4.6	30,496	-0.02%
2024/01/29	3.1	36.20	13	36.16	36.28	-9.9	30,526	-0.03%
2024/01/26	20.3	36.09	3	36.04	36.07	17.3	30,394	0.06%
2024/01/25	6.2	36.31	18.3	36.35	36.29	-12.2	30,391	-0.04%
2024/01/24	2.2	36.24	56	36.30	36.23	-53.8	30,277	-0.18%
2024/01/23	0.6	36.19	21.8	36.21	36.20	-21.2	30,812	-0.07%
2024/01/22	6.3	36.08	23	36.07	36.14	-16.8	30,686	-0.05%
2024/01/19	43.8	35.43	3.7	35.52	35.65	40.2	30,473	0.13%
2024/01/18	46.1	35.11	2	35.16	35.12	44.1	31,058	0.14%
2024/01/17	147.3	35.38	7.9	35.30	35.19	139.4	30,727	0.45%	大買/鉅額交易
2024/01/16	96.6	36.23	3.2	36.24	36.37	93.4	29,046	0.32%
2024/01/15	52	36.41	24.2	36.42	36.42	27.8	27,642	0.10%
2024/01/12	29.3	36.31	0.4	36.38	36.33	28.9	27,656	0.10%
2024/01/11	39.7	36.36	1.1	36.36	36.39	38.5	28,953	0.13%
2024/01/10	48.9	36.29	31	36.25	36.24	17.9	31,275	0.06%
2024/01/09	23.5	36.51	4.5	36.62	36.49	19	32,297	0.06%
2024/01/08	21.9	36.60	0.1	36.85	36.57	21.8	32,979	0.07%
2024/01/05	14.1	36.57	28	36.55	36.55	-13.9	33,330	-0.04%
2024/01/04	33.7	36.62	23.6	36.59	36.59	10.1	33,253	0.03%
2024/01/03	70.6	36.73	43.5	36.75	36.68	27.1	33,531	0.08%
2024/01/02	18.1	37.20	28.8	37.19	37.17	-10.8	32,601	-0.03%
2023/12/29	5.7	37.39	44.9	37.40	37.40	-39.2	32,410	-0.12%
2023/12/28	27.5	37.43	45.8	37.44	37.33	-18.3	32,806	-0.06%
2023/12/27	10.1	37.35	36	37.34	37.42	-25.9	33,456	-0.08%
2023/12/26	4.3	36.95	74.7	36.90	37.00	-70.4	33,230	-0.21%
2023/12/25	10.9	36.65	7.4	36.61	36.65	3.6	32,781	0.01%
2023/12/22	2.6	36.37	12	36.37	36.37	-9.4	32,487	-0.03%
2023/12/21	9.6	36.26	11.1	36.23	36.33	-1.5	32,461	0.00%
2023/12/20	2.7	36.34	38.4	36.46	36.57	-35.7	32,376	-0.11%
2023/12/19	10.9	36.01	7.6	36.06	36.10	3.3	32,120	0.01%
2023/12/18	5	36.32	28.8	36.35	36.38	-23.8	32,281	-0.07%
2023/12/15	15.4	36.43	37.7	36.46	36.36	-22.3	32,159	-0.07%
2023/12/14	12	36.49	41.6	36.47	36.55	-29.6	31,933	-0.09%
2023/12/13	5	36.02	63	35.91	36.06	-58	31,472	-0.18%
2023/12/12	7.7	35.60	12.5	35.63	35.58	-4.8	30,915	-0.02%
2023/12/11	7.3	35.51	124	35.46	35.47	-116.7	30,849	-0.38%	大賣/鉅額交易
2023/12/08	1.5	35.47	8.1	35.47	35.42	-6.6	30,809	-0.02%
2023/12/07	8.2	35.24	9	35.27	35.25	-0.8	30,780	0.00%
2023/12/06	3.2	35.27	17.5	35.24	35.31	-14.3	31,299	-0.05%
2023/12/05	14	34.98	20	34.96	35.05	-6	31,001	-0.02%
2023/12/04	13.4	35.23	2	35.21	35.19	11.4	30,868	0.04%
2023/12/01	16.2	35.13	2.5	35.06	35.13	13.7	30,932	0.04%
2023/11/30	8.6	35.06	10	35.05	35.08	-1.4	30,907	0.00%
2023/11/29	2.5	35.08	18.3	35.04	35.09	-15.8	30,961	-0.05%
2023/11/28	2.6	34.84	20.1	34.91	34.90	-17.5	30,789	-0.06%
2023/11/27	18.4	34.82	16	34.78	34.75	2.4	30,758	0.01%
2023/11/24	31.5	34.96	6	34.95	34.94	25.5	30,597	0.08%
2023/11/23	10.8	34.96	4.7	34.99	34.97	6.1	30,643	0.02%
2023/11/22	19.1	35.02	24.8	35.03	35.05	-5.6	30,857	-0.02%
2023/11/21	23.3	35.23	44.5	35.25	35.30	-21.2	31,044	-0.07%
2023/11/20	9.3	34.81	5.5	34.85	34.90	3.8	31,152	0.01%
2023/11/17	5.7	34.83	18	34.86	34.82	-12.4	31,201	-0.04%
2023/11/16	6.4	34.75	9	34.76	34.77	-2.6	31,282	-0.01%
2023/11/15	5.3	34.89	21	35.00	34.83	-15.7	31,235	-0.05%
2023/11/14	0.8	34.65	32	34.68	34.68	-31.2	31,232	-0.10%
2023/11/13	1.3	34.52	9.6	34.57	34.54	-8.3	31,300	-0.03%
2023/11/10	8.4	34.36	5	34.39	34.43	3.3	31,543	0.01%
2023/11/09	8.3	34.51	27	34.50	34.55	-18.7	31,693	-0.06%
2023/11/08	7.5	34.41	27.2	34.52	34.54	-19.7	32,047	-0.06%
2023/11/07	7.1	34.19	4	34.22	34.23	3.1	32,009	0.01%
2023/11/06	15.1	34.02	15.8	34.13	34.24	-0.7	32,783	0.00%
2023/11/03	13.6	33.67	1.8	33.73	33.69	11.8	32,772	0.04%
2023/11/02	12.1	33.45	5.5	33.43	33.52	6.6	33,164	0.02%
2023/11/01	38.3	32.78	10	32.88	32.89	28.3	33,528	0.08%
2023/10/31	82.2	32.92	8	32.68	32.69	74.2	34,305	0.22%
2023/10/30	8.6	33.18	6	33.22	33.23	2.6	35,099	0.01%
2023/10/27	18.1	33.19	5	33.17	33.13	13.1	35,971	0.04%
2023/10/26	57	32.99	26	33.02	33.10	31	37,274	0.08%
2023/10/25	31.7	33.62	6.2	33.67	33.62	25.5	37,595	0.07%
2023/10/24	47.1	33.13	46.2	33.31	33.47	0.9	38,032	0.00%
2023/10/23	34.3	33.17	21	33.11	33.08	13.3	38,620	0.03%
2023/10/20	74.2	33.21	6.2	33.21	33.40	68	39,802	0.17%
2023/10/19	161.4	33.56	3	33.60	33.65	158.4	41,284	0.38%	大買/鉅額交易
2023/10/18	189.2	34.82	38.5	34.86	34.90	150.7	40,573	0.37%	大買/鉅額交易
2023/10/17	127.3	35.43	21	35.33	35.27	106.3	38,508	0.28%	大買/鉅額交易
2023/10/16	71	35.48	7	35.49	35.52	64	38,342	0.17%
2023/10/13	41.8	35.75	2.7	35.78	35.72	39	38,793	0.10%
2023/10/12	11.1	35.89	6.3	35.93	35.98	4.8	39,925	0.01%
2023/10/11	31	35.80	12.5	35.96	35.78	18.5	41,376	0.04%
2023/10/06	68.2	35.74	4	35.82	35.79	64.2	42,535	0.15%
2023/10/05	22.1	35.59	2	35.58	35.69	20.1	43,168	0.05%
2023/10/04	31.1	35.19	6	35.26	35.39	25.1	43,474	0.06%
2023/10/03	60.6	35.85	1	35.83	35.60	59.6	43,353	0.14%
2023/10/02	5	35.54	31.6	35.62	35.74	-26.6	43,325	-0.06%
2023/09/28	5	35.14	5	35.12	35.06	0	43,861	0.00%
2023/09/27	5	34.64	2.5	34.85	34.87	2.5	44,651	0.01%
2023/09/26	18.3	34.90	0.2	34.87	34.76	18.1	45,761	0.04%
2023/09/25	2.3	35.08	4.2	35.00	35.08	-1.9	46,125	0.00%
2023/09/22	5.3	34.52	6	34.78	34.89	-0.8	46,174	0.00%
2023/09/21	41	34.62	18.8	34.61	34.70	22.2	46,266	0.05%
2023/09/20	14.2	35.03	34.7	35.21	35.05	-20.5	45,945	-0.04%
2023/09/19	1.4	35.19	10	35.28	35.14	-8.6	46,493	-0.02%
2023/09/18	8.4	35.31	9.4	35.32	35.31	-1	46,664	0.00%
2023/09/15	5	35.60	29.3	35.54	35.58	-24.3	46,803	-0.05%
2023/09/14	6	35.14	30.2	35.19	35.31	-24.2	46,953	-0.05%
2023/09/13	3.4	34.77	10.1	34.82	34.86	-6.7	47,064	-0.01%
2023/09/12	6.1	34.79	7	34.82	34.80	-0.9	47,518	0.00%
2023/09/11	127.3	34.86	7.5	35.00	34.79	119.8	48,056	0.25%	大買/鉅額交易
2023/09/08	8.4	35.36	24	35.31	35.42	-15.6	47,956	-0.03%
2023/09/07	11	35.47	2	35.45	35.45	9	48,886	0.02%
2023/09/06	6.1	35.60	6	35.56	35.60	0.1	49,568	0.00%
2023/09/05	19	35.28	158	35.30	35.43	-139	49,852	-0.28%	大賣/鉅額交易
2023/09/04	12.2	35.13	11	35.19	35.27	1.2	50,141	0.00%
2023/09/01	6.1	35.17	3	35.30	35.12	3	50,299	0.01%
2023/08/31	4.1	35.14	73.2	35.30	35.31	-69.1	50,522	-0.14%
2023/08/30	1	35.33	21	35.41	35.35	-20	50,824	-0.04%
2023/08/29	22.3	35.09	4.5	35.17	35.16	17.8	51,337	0.03%
2023/08/28	26.1	34.96	3	35.02	35.06	23.1	51,398	0.04%
2023/08/25	72.7	35.21	7.1	35.27	35.14	65.6	51,319	0.13%
2023/08/24	11.1	35.91	29.1	36.03	35.76	-18	51,396	-0.04%
2023/08/23	1.6	35.16	14.7	35.32	35.43	-13.1	51,458	-0.03%
2023/08/22	10.1	35.09	104.6	35.20	35.11	-94.5	52,007	-0.18%	大賣/
2023/08/21	14.2	34.85	23.6	34.94	34.85	-9.4	52,135	-0.02%
2023/08/18	80.1	34.97	7	35.06	34.84	73.1	52,121	0.14%
2023/08/17	19	35.06	16.4	35.15	35.33	2.6	51,806	0.01%
2023/08/16	21.3	34.65	6	35.01	35.14	15.3	51,736	0.03%
2023/08/15	9.1	34.84	143.3	34.92	34.85	-134.2	51,873	-0.26%	大賣/鉅額交易
2023/08/14	48.4	34.31	12.5	34.29	34.28	35.9	52,221	0.07%
2023/08/11	25.9	34.64	24.7	34.67	34.56	1.2	52,016	0.00%
2023/08/10	44.9	34.58	24	34.55	34.43	20.9	52,010	0.04%
2023/08/09	12.4	35.38	20	35.69	35.35	-7.6	51,239	-0.01%
2023/08/08	8.3	35.53	28.2	35.78	35.59	-19.9	50,991	-0.04%
2023/08/07	5.2	35.54	43.2	35.50	35.70	-38	50,577	-0.08%
2023/08/04	32.5	34.42	29.5	34.53	34.74	3	50,055	0.01%
2023/08/02	94.5	34.89	65.1	34.85	34.51	29.4	49,160	0.06%
2023/08/01	69.7	35.54	35	35.50	35.73	34.7	47,781	0.07%
2023/07/31	45.1	36.46	58.4	36.17	35.74	-13.3	46,827	-0.03%
2023/07/28	5.4	36.25	39	36.27	36.58	-33.6	45,368	-0.07%
2023/07/27	24.2	36.25	38.6	36.28	36.10	-14.4	44,245	-0.03%
2023/07/26	15.1	36.01	50.6	36.02	36.02	-35.5	43,693	-0.08%
2023/07/25	27.6	36.28	74.6	36.39	36.05	-47	42,844	-0.11%
2023/07/24	16.2	35.76	280.5	35.86	35.99	-264.3	41,141	-0.64%	大賣/鉅額交易
2023/07/21	19.9	34.96	79.8	34.80	35.26	-59.9	39,128	-0.15%
2023/07/20	12.7	34.67	9.2	34.63	34.71	3.5	38,945	0.01%
2023/07/19	61.5	34.70	69.5	34.69	34.36	-8	38,430	-0.02%
2023/07/18	77.6	35.32	27.1	35.33	35.11	50.5	37,308	0.14%
2023/07/17	199	35.87	93.1	35.73	35.94	105.9	35,892	0.30%	大買/鉅額交易
2023/07/14	54.9	35.37	117.4	35.41	35.54	-62.5	33,984	-0.18%	大賣/
2023/07/13	40	35.23	171.8	35.15	34.82	-131.8	32,411	-0.41%	大賣/鉅額交易
2023/07/12	15.3	34.14	61	34.20	34.30	-45.7	30,636	-0.15%
2023/07/11	14	33.69	30.3	33.74	33.80	-16.3	29,710	-0.05%
2023/07/10	15.9	33.18	9.2	33.20	33.18	6.7	29,355	0.02%
2023/07/07	87.8	33.06	40.3	33.11	33.08	47.5	28,963	0.16%
2023/07/06	40.9	33.47	60.4	33.56	33.34	-19.5	28,125	-0.07%
2023/07/05	55.1	33.77	38.3	33.77	33.71	16.8	27,144	0.06%
2023/07/04	71.3	33.69	86.1	33.85	33.91	-14.9	26,313	-0.06%
2023/07/03	8.1	33.20	24.3	33.20	33.24	-16.3	25,368	-0.06%
2023/06/30	7.3	32.54	5.2	32.59	32.67	2.1	25,119	0.01%
2023/06/29	10.3	32.48	7.4	32.51	32.53	2.9	25,191	0.01%
2023/06/28	8.2	32.44	28.5	32.30	32.30	-20.3	25,050	-0.08%
2023/06/27	35.1	32.36	18.9	32.31	32.18	16.3	25,112	0.06%
2023/06/26	7	32.76	20.6	32.67	32.77	-13.6	24,721	-0.06%
2023/06/21	12.7	32.69	10.8	32.78	32.83	1.9	24,714	0.01%
2023/06/20	26.7	32.54	82.5	32.63	32.48	-55.9	24,470	-0.23%
2023/06/19	26.7	32.70	8	32.72	32.73	18.7	24,190	0.08%
2023/06/16	25.7	32.81	15	32.83	32.78	10.7	23,898	0.04%
2023/06/15	8.9	32.65	40	32.56	32.69	-31.1	23,537	-0.13%
2023/06/14	53.4	32.34	17.1	32.29	32.32	36.3	23,053	0.16%
2023/06/13	55.9	32.08	49.6	32.08	32.20	6.3	22,990	0.03%
2023/06/12	18.2	31.87	9.3	31.92	31.78	8.9	22,212	0.04%
2023/06/09	9.2	31.63	32.6	31.66	31.78	-23.4	21,791	-0.11%
2023/06/08	23.6	31.32	26.8	31.40	31.24	-3.2	21,944	-0.01%
2023/06/07	7.7	31.37	5.2	31.43	31.46	2.5	22,078	0.01%
2023/06/06	9.5	31.08	1.5	31.16	31.15	8	22,001	0.04%
2023/06/05	15.3	30.96	8.7	31.02	31.10	6.5	21,934	0.03%
2023/06/02	26.6	30.92	23	30.98	30.93	3.6	21,734	0.02%
2023/06/01	14.1	30.45	28.5	30.40	30.47	-14.5	21,375	-0.07%
2023/05/31	13.2	30.47	4	30.45	30.49	9.2	21,387	0.04%
2023/05/30	95.5	30.54	11.8	30.56	30.52	83.7	21,242	0.39%
2023/05/29	41.3	30.66	27.6	30.68	30.65	13.6	20,974	0.07%
2023/05/26	9.1	30.12	80.1	30.10	30.13	-71	20,701	-0.34%
2023/05/25	3.3	29.71	16	29.76	29.78	-12.7	20,433	-0.06%
2023/05/24	1.1	29.36	55	29.30	29.43	-53.9	20,364	-0.26%
2023/05/23	0.1	29.33	34.6	29.36	29.37	-34.5	20,586	-0.17%
2023/05/22	1.2	29.33	9.9	29.37	29.35	-8.7	20,555	-0.04%
2023/05/19	5.5	29.30	56.1	29.27	29.31	-50.6	20,426	-0.25%
2023/05/18	6.2	29.03	23.4	29.02	29.05	-17.2	20,315	-0.08%
2023/05/17	6	28.73	15	28.77	28.76	-9	19,833	-0.05%
2023/05/16	3	28.53	13.4	28.63	28.65	-10.4	19,596	-0.05%
2023/05/15	6.7	28.37	2	28.46	28.42	4.7	19,581	0.02%
2023/05/12	1.2	28.43	10.4	28.29	28.45	-9.3	19,709	-0.05%
2023/05/11	23.7	28.51	1.6	28.43	28.40	22.1	19,730	0.11%
2023/05/10	0.4	28.58	39	28.53	28.54	-38.7	19,819	-0.20%
2023/05/09	13.4	28.61	3	28.62	28.64	10.4	19,838	0.05%
2023/05/08	12	28.65	6.1	28.61	28.67	5.9	20,137	0.03%
2023/05/05	1.3	28.48	0.5	28.48	28.47	0.9	20,193	0.00%
2023/05/04	3.3	28.36	0.4	28.44	28.45	2.9	20,512	0.01%
2023/05/03	14	28.31	2.3	28.38	28.42	11.7	20,639	0.06%
2023/05/02	17.4	28.36	9.3	28.33	28.44	8.1	20,848	0.04%
2023/04/28	10	28.17	0	0.00	28.23	10	21,218	0.05%
2023/04/27	10.2	28.04	3	28.08	28.02	7.2	21,247	0.03%
2023/04/26	18.9	27.69	10	27.70	27.84	8.9	21,374	0.04%
2023/04/25	57.8	27.85	7.8	27.89	27.80	50	21,169	0.24%
2023/04/24	0.2	28.24	14.4	28.24	28.27	-14.3	20,386	-0.07%
2023/04/21	16.7	28.31	8.2	28.24	28.19	8.5	20,417	0.04%
2023/04/20	8.4	28.45	5	28.46	28.43	3.4	20,440	0.02%
2023/04/19	9.5	28.63	14	28.66	28.55	-4.5	20,772	-0.02%
2023/04/18	16.7	28.68	0	0.00	28.67	16.7	20,861	0.08%
2023/04/17	1.6	28.76	18.2	28.76	28.80	-16.6	20,763	-0.08%
2023/04/14	10.7	28.71	7.7	28.68	28.74	3.1	20,701	0.01%
2023/04/13	6.5	28.74	17.1	28.77	28.71	-10.6	20,739	-0.05%
2023/04/12	17.5	28.78	1.1	28.74	28.85	16.4	20,533	0.08%
2023/04/11	7.7	28.69	7.7	28.66	28.70	0	20,618	0.00%
2023/04/10	6.4	28.46	9.4	28.47	28.50	-2.9	20,786	-0.01%
2023/04/07	1.2	28.45	6.1	28.45	28.43	-4.9	20,709	-0.02%
2023/04/06	2.1	28.37	4	28.44	28.47	-1.9	20,739	-0.01%
2023/03/31	6.4	28.42	19.7	28.46	28.43	-13.3	20,527	-0.06%
2023/03/30	0.4	28.29	32	28.28	28.29	-31.7	20,270	-0.16%
2023/03/29	1	28.10	5.6	28.07	28.15	-4.6	20,139	-0.02%
2023/03/28	16	28.14	17.2	28.16	28.06	-1.3	20,445	-0.01%
2023/03/27	3.7	28.27	14	28.29	28.31	-10.3	20,288	-0.05%
2023/03/24	3.6	28.20	3	28.21	28.26	0.6	20,355	0.00%
2023/03/23	1.7	28.08	6.4	28.13	28.12	-4.7	20,172	-0.02%
2023/03/22	1	28.00	8	28.06	28.05	-7	20,077	-0.03%
2023/03/21	0	0.00	9	27.85	27.84	-9	19,992	-0.05%
2023/03/20	4.5	27.78	1.8	27.73	27.76	2.7	20,057	0.01%
2023/03/17	2.4	27.56	7.3	27.60	27.76	-5	19,971	-0.02%
2023/03/16	32.4	27.46	30.2	27.52	27.50	2.2	20,002	0.01%
2023/03/15	26.8	27.74	8.7	27.91	27.66	18	19,828	0.09%
2023/03/14	23.8	27.69	3.3	27.72	27.66	20.5	20,028	0.10%
2023/03/13	28.7	27.69	25	27.79	27.93	3.6	19,940	0.02%
2023/03/10	47.3	27.90	28	27.84	27.86	19.3	19,434	0.10%
2023/03/09	11.4	28.27	19.5	28.35	28.24	-8.1	19,250	-0.04%
2023/03/08	22.3	28.24	1.2	28.23	28.37	21.2	19,260	0.11%
2023/03/07	20.7	28.32	1.4	28.37	28.38	19.2	19,170	0.10%
2023/03/06	3.9	28.21	54	28.19	28.25	-50.1	19,336	-0.26%
2023/03/03	23.9	27.95	8.1	27.97	27.95	15.9	19,265	0.08%
2023/03/02	3.8	27.71	3.5	27.69	27.78	0.3	19,261	0.00%
2023/03/01	6.5	27.56	0.2	27.76	27.72	6.3	19,262	0.03%
2023/02/24	20.6	27.75	6.9	27.80	27.67	13.8	19,252	0.07%
2023/02/23	0.5	27.68	99.1	27.62	27.74	-98.6	18,853	-0.52%
2023/02/22	22.7	27.34	1	27.35	27.40	21.7	18,630	0.12%
2023/02/21	9.5	27.51	33	27.52	27.53	-23.5	18,676	-0.13%
2023/02/20	5	27.39	10	27.37	27.41	-5	18,848	-0.03%
2023/02/17	13.3	27.20	26	27.24	27.24	-12.7	19,228	-0.07%
2023/02/16	9	27.10	52.5	27.30	27.33	-43.5	19,710	-0.22%
2023/02/15	7.3	27.07	6	27.15	27.05	1.3	19,842	0.01%
2023/02/14	1	27.11	21	27.13	27.13	-20	19,890	-0.10%
2023/02/13	32.4	26.95	4	26.94	26.97	28.4	20,252	0.14%
2023/02/10	27.4	27.07	0.3	27.10	27.02	27.2	20,463	0.13%
2023/02/09	4.4	27.15	5.7	27.16	27.15	-1.3	20,644	-0.01%
2023/02/08	2.9	27.15	37	27.12	27.15	-34.1	20,772	-0.16%
2023/02/07	5.1	26.91	2.5	26.93	26.94	2.6	20,779	0.01%
2023/02/06	27.4	26.87	5	26.93	26.92	22.4	20,807	0.11%
2023/02/03	20.3	26.97	36	26.94	27.00	-15.7	20,631	-0.08%
2023/02/02	8.7	26.94	26	26.92	26.99	-17.3	20,588	-0.08%
2023/02/01	6.7	26.65	12	26.66	26.67	-5.3	20,715	-0.03%
2023/01/31	9.8	26.55	52.2	26.63	26.54	-42.4	20,789	-0.20%
2023/01/30	14	26.45	28	26.50	26.53	-14	20,925	-0.07%
2023/01/17	42.1	26.04	3.5	26.05	26.06	38.6	21,187	0.18%
2023/01/16	27.4	26.02	5.1	26.04	26.02	22.3	21,491	0.10%
2023/01/13	5.4	26.01	77	26.00	25.98	-71.6	21,901	-0.33%
2023/01/12	5.1	26.01	12.7	25.99	25.99	-7.7	23,355	-0.03%
2023/01/11	19.1	26.08	2	26.06	26.07	17.1	26,140	0.07%
2023/01/10	10.3	25.99	15	26.01	26.06	-4.7	28,394	-0.02%
2023/01/09	20	25.90	78.7	25.84	25.94	-58.7	30,395	-0.19%
2023/01/06	3.1	25.68	293	25.65	25.66	-289.9	30,737	-0.94%	大賣/鉅額交易
2023/01/05	22	25.55	8.5	25.58	25.46	13.5	31,646	0.04%
2023/01/04	9.5	25.48	129	25.44	25.45	-119.5	32,661	-0.37%	大賣/鉅額交易
2023/01/03	0.8	25.26	115	25.44	25.49	-114.3	34,171	-0.33%	大賣/鉅額交易
2022/12/30	4	25.44	41	25.45	25.40	-37	35,174	-0.11%
2022/12/29	14.4	25.15	10	25.15	25.29	4.4	36,105	0.01%
2022/12/28	27.6	25.41	7	25.39	25.38	20.6	37,580	0.05%
2022/12/27	0	0.00	1.2	25.68	25.63	-1.2	39,029	0.00%
2022/12/26	3	25.54	5	25.55	25.58	-2	39,495	-0.01%
2022/12/23	10.3	25.49	29	25.58	25.60	-18.7	40,046	-0.05%
2022/12/22	1.2	25.53	1	25.63	25.67	0.2	40,666	0.00%
2022/12/21	5.1	25.34	0.1	25.38	25.34	5	41,902	0.01%
2022/12/20	21.1	25.50	2.3	25.52	25.30	18.8	42,413	0.04%
2022/12/19	0	25.70	19.4	25.77	25.73	-19.4	43,612	-0.04%
2022/12/16	15.1	25.52	2	25.63	25.70	13.1	43,959	0.03%
2022/12/15	2.1	25.70	1.2	25.72	25.70	0.9	44,276	0.00%
2022/12/14	0.6	25.70	0	0.00	25.68	0.6	44,807	0.00%
2022/12/13	6.4	25.56	1.9	25.58	25.53	4.5	45,119	0.01%
2022/12/12	3.8	25.34	4.2	25.34	25.50	-0.3	45,266	0.00%
2022/12/09	3.2	25.48	2.6	25.51	25.51	0.7	45,466	0.00%
2022/12/08	15.6	25.25	4	25.30	25.29	11.6	45,414	0.03%
2022/12/07	59.8	25.43	62.2	25.41	25.44	-2.4	45,356	-0.01%
2022/12/06	38.3	25.75	3	25.84	25.61	35.3	45,095	0.08%
2022/12/05	16.6	25.85	25	25.84	25.87	-8.4	44,791	-0.02%
2022/12/02	30.5	25.73	0.2	25.79	25.73	30.3	44,678	0.07%
2022/12/01	26.2	25.84	30.1	25.89	25.82	-3.9	44,927	-0.01%
2022/11/30	7.7	25.57	21.2	25.53	25.65	-13.5	44,924	-0.03%
2022/11/29	21	25.37	0.5	25.34	25.47	20.5	45,006	0.05%
2022/11/28	36.6	25.33	5	25.35	25.32	31.6	45,368	0.07%
2022/11/25	34.3	25.56	59	25.60	25.52	-24.7	45,495	-0.05%
2022/11/24	7.3	25.48	6.1	25.47	25.54	1.2	45,526	0.00%
2022/11/23	13.3	25.29	0	0.00	25.30	13.3	45,616	0.03%
2022/11/22	15.7	25.11	6	25.10	25.10	9.7	46,286	0.02%
2022/11/21	38.5	25.27	1	25.28	25.22	37.5	46,210	0.08%
2022/11/18	10.6	25.50	9.2	25.57	25.43	1.4	46,058	0.00%
2022/11/17	27.6	25.43	16	25.45	25.58	11.6	46,115	0.03%
2022/11/16	8.7	25.55	22	25.51	25.53	-13.4	46,277	-0.03%
2022/11/15	51.1	25.38	15.2	25.46	25.55	35.9	46,005	0.08%
2022/11/14	17.3	25.34	61.3	25.27	25.42	-44	45,523	-0.10%
2022/11/11	28.1	25.20	30	25.06	25.00	-1.9	44,997	0.00%
2022/11/10	16.2	24.53	52.3	24.56	24.53	-36.2	44,523	-0.08%
2022/11/09	13.8	24.52	8.8	24.55	24.61	5.1	44,514	0.01%
2022/11/08	41	24.29	15.2	24.29	24.23	25.8	44,336	0.06%
2022/11/07	26.3	23.87	25	23.98	24.06	1.3	43,972	0.00%
2022/11/04	16.1	23.48	7	23.52	23.64	9.1	43,722	0.02%
2022/11/03	6.3	23.48	2.3	23.51	23.58	4	43,744	0.01%
2022/11/02	21.7	23.63	12	23.65	23.67	9.7	43,687	0.02%
2022/11/01	9.2	23.55	0	0.00	23.55	9.2	43,778	0.02%
2022/10/31	9	23.48	3.3	23.52	23.48	5.8	43,858	0.01%
2022/10/28	38.9	23.37	2	23.34	23.31	36.9	44,013	0.08%
2022/10/27	19.8	23.50	2.1	23.53	23.58	17.7	43,742	0.04%
2022/10/26	20.2	23.35	2	23.43	23.41	18.2	43,975	0.04%
2022/10/25	37.5	23.52	2	23.39	23.40	35.4	43,675	0.08%
2022/10/24	12.7	23.77	14	23.77	23.69	-1.3	43,127	0.00%
2022/10/21	24.1	23.66	24	23.72	23.58	0.1	42,952	0.00%
2022/10/20	69.6	23.49	51	23.42	23.65	18.6	42,434	0.04%
2022/10/19	227.6	23.96	32.5	23.95	23.95	195.1	41,038	0.48%	大買/鉅額交易
2022/10/18	99.8	25.86	7.9	25.83	25.84	92	38,264	0.24%
2022/10/17	217.2	25.54	18.8	25.47	25.77	198.4	36,062	0.55%	大買/鉅額交易
2022/10/14	60.5	25.94	16.1	25.95	25.91	44.4	33,875	0.13%
2022/10/13	83.5	25.65	4	25.61	25.53	79.5	33,319	0.24%
2022/10/12	56.5	25.72	31.1	25.75	25.82	25.4	32,298	0.08%
2022/10/11	150.6	25.85	0.5	25.90	25.85	150.1	31,414	0.48%	大買/鉅額交易
2022/10/07	60.4	26.35	6.1	26.34	26.28	54.3	30,057	0.18%
2022/10/06	92	26.53	7	26.57	26.57	85	29,048	0.29%
2022/10/05	143.3	26.63	32.3	26.64	26.62	111	28,495	0.39%	大買/鉅額交易
2022/10/04	219.3	26.17	11.7	26.19	26.27	207.6	27,349	0.76%	大買/鉅額交易
2022/10/03	54.3	25.62	10.3	25.68	25.67	44	25,742	0.17%
2022/09/30	47.4	25.59	8.5	25.61	25.78	39	25,645	0.15%
2022/09/29	69.8	25.89	17	25.94	25.81	52.8	25,407	0.21%
2022/09/28	122.5	25.91	0	0.00	25.83	122.5	25,726	0.48%	大買/鉅額交易
2022/09/27	43.6	26.31	0	0.00	26.33	43.6	24,823	0.18%
2022/09/26	173.4	26.39	1	26.40	26.33	172.4	24,841	0.69%	大買/鉅額交易
2022/09/23	38.8	27.06	3	27.20	27.06	35.8	24,343	0.15%
2022/09/22	85.7	27.14	12	27.16	27.17	73.7	24,787	0.30%
2022/09/21	74.6	27.67	0	0.00	27.64	74.6	24,382	0.31%
2022/09/20	40.5	27.98	0	0.00	27.98	40.5	24,002	0.17%
2022/09/19	4.8	28.14	0.1	28.31	28.06	4.7	23,870	0.02%
2022/09/16	8.1	28.26	0	0.00	28.28	8.1	23,904	0.03%
2022/09/15	13.5	28.49	7	28.60	28.59	6.5	24,377	0.03%
2022/09/14	14.3	28.31	1	28.31	28.35	13.3	25,063	0.05%
2022/09/13	17.8	28.70	2	28.70	28.71	15.8	25,067	0.06%
2022/09/12	10	28.53	4.1	28.51	28.56	6	25,899	0.02%
2022/09/08	9.5	28.00	20.1	28.20	28.25	-10.6	26,541	-0.04%
2022/09/07	31.6	27.85	4	27.86	27.90	27.6	27,361	0.10%
2022/09/06	8	28.07	0	0.00	28.08	8	27,108	0.03%
2022/09/05	10.8	28.03	0	0.00	28.18	10.8	27,077	0.04%
2022/09/02	33.3	28.23	2	28.21	28.10	31.3	27,375	0.11%
2022/09/01	23.5	28.41	1	28.41	28.44	22.5	26,958	0.08%
2022/08/31	5	28.56	1	28.73	28.79	4	26,588	0.02%
2022/08/30	57.1	28.55	8.2	28.50	28.67	49	26,330	0.19%
2022/08/29	27	28.42	12.2	28.36	28.45	14.8	26,109	0.06%
2022/08/26	5.1	29.09	0.2	29.13	29.10	4.9	25,430	0.02%
2022/08/25	2.3	28.98	0	0.00	28.94	2.3	25,285	0.01%
2022/08/24	106.8	28.93	10.2	28.82	28.80	96.6	25,177	0.38%	大買/
2022/08/23	30.2	28.95	6.2	28.93	28.93	24	24,848	0.10%
2022/08/22	15.1	29.19	0	0.00	29.25	15.1	24,388	0.06%
2022/08/19	3.1	29.39	23	29.31	29.42	-19.9	24,110	-0.08%
2022/08/18	104.4	29.11	1	29.32	29.29	103.4	24,128	0.43%	大買/鉅額交易
2022/08/17	101.6	29.23	0	0.00	29.28	101.6	24,037	0.42%	大買/鉅額交易
2022/08/16	114.4	29.19	5	29.14	29.24	109.4	24,041	0.46%	大買/鉅額交易
2022/08/15	13.5	29.17	0	0.00	29.22	13.5	23,880	0.06%
2022/08/12	6.2	29.28	4.2	29.24	29.30	2	23,637	0.01%
2022/08/11	28	29.13	3	29.12	29.12	25	23,814	0.10%
2022/08/10	23.6	28.81	205.2	28.83	28.81	-181.6	23,742	-0.76%	大賣/鉅額交易
2022/08/09	110.7	28.80	1	28.78	29.07	109.7	23,654	0.46%	大買/鉅額交易
2022/08/08	111.2	28.64	0	0.00	28.87	111.2	23,892	0.47%	大買/鉅額交易
2022/08/05	23.1	28.83	4	28.84	28.87	19.1	23,904	0.08%
2022/08/04	9.2	28.27	502	28.40	28.43	-492.8	24,150	-2.04%	大賣/鉅額交易
2022/08/03	5.8	28.35	85	28.39	28.44	-79.2	24,195	-0.33%
2022/08/02	38.3	28.34	3.1	28.39	28.45	35.2	24,176	0.15%
2022/08/01	41.1	28.45	40	28.51	28.76	1.1	24,031	0.00%
2022/07/29	23.4	28.50	145	28.43	28.55	-121.6	24,047	-0.51%	大賣/鉅額交易
2022/07/28	162.4	28.33	0.7	28.28	28.18	161.7	23,873	0.68%	大買/鉅額交易
2022/07/27	16.9	28.06	4	28.07	28.25	12.9	23,648	0.05%
2022/07/26	8.1	28.11	5.5	28.07	28.12	2.7	23,575	0.01%
2022/07/25	5	28.30	76.4	28.35	28.33	-71.4	23,450	-0.30%
2022/07/22	315.4	28.37	6	28.39	28.40	309.4	23,497	1.32%	大買/鉅額交易
2022/07/21	112.7	28.13	43	28.25	28.38	69.7	23,839	0.29%	大買/
2022/07/20	102.4	28.01	14.1	27.99	28.00	88.3	24,096	0.37%	大買/
2022/07/19	43	27.59	0	27.60	27.68	43	24,748	0.17%
2022/07/18	5.4	27.29	24	27.36	27.48	-18.6	24,713	-0.08%
2022/07/15	22.5	27.07	31	27.09	27.09	-8.5	24,487	-0.03%
2022/07/14	11.4	27.04	0.1	27.20	27.18	11.3	24,288	0.05%
2022/07/13	16.5	27.16	0	0.00	27.08	16.5	24,146	0.07%
2022/07/12	27.4	26.63	4	26.70	26.62	23.4	24,016	0.10%
2022/07/11	7	27.19	0.1	27.40	27.25	7	23,577	0.03%
2022/07/08	14.4	27.21	6	27.24	27.25	8.4	23,400	0.04%
2022/07/07	33.5	26.55	10	26.48	26.76	23.5	23,071	0.10%
2022/07/06	71.6	26.56	0	0.00	26.32	71.6	23,127	0.31%
2022/07/05	19.3	26.69	2	26.85	26.96	17.3	22,663	0.08%
2022/07/04	33.4	26.73	17	26.63	26.68	16.4	22,393	0.07%
2022/07/01	75	27.04	18	27.02	26.81	57	22,566	0.25%
2022/06/30	150.8	27.56	1.1	27.56	27.56	149.7	21,708	0.69%	大買/鉅額交易
2022/06/29	48.7	28.23	0	0.00	28.14	48.7	20,881	0.23%
2022/06/28	25.9	28.47	0	0.00	28.53	25.9	20,578	0.13%
2022/06/27	80.4	28.65	62	28.71	28.86	18.4	20,368	0.09%
2022/06/24	22.4	28.19	2	28.31	28.10	20.4	20,147	0.10%
2022/06/23	55.8	28.23	7.6	28.28	28.05	48.2	20,047	0.24%
2022/06/22	50.5	28.67	1	28.52	28.50	49.5	19,293	0.26%
2022/06/21	15.2	29.03	0	29.00	29.28	15.1	18,528	0.08%
2022/06/20	75.5	29.09	2	29.00	28.87	73.5	18,308	0.40%
2022/06/17	76	29.51	24.2	29.53	29.62	51.8	17,392	0.30%
2022/06/16	43.2	30.08	0	0.00	29.94	43.2	16,622	0.26%
2022/06/15	5.3	30.39	6	30.40	30.39	-0.7	15,696	0.00%
2022/06/14	24.9	30.28	2	30.31	30.48	22.9	15,602	0.15%
2022/06/13	55.7	30.45	3.3	30.48	30.51	52.4	15,482	0.34%
2022/06/10	5.1	31.05	0	0.00	31.08	5.1	14,994	0.03%
2022/06/09	13.2	31.34	0	0.00	31.30	13.2	15,011	0.09%
2022/06/08	2	31.57	0	0.00	31.60	2	14,992	0.01%
2022/06/07	9.1	31.40	0	31.50	31.44	9	15,163	0.06%
2022/06/06	1	31.46	0	0.00	31.48	1	15,209	0.01%
2022/06/02	3.8	31.41	7	31.41	31.40	-3.2	15,616	-0.02%
2022/06/01	1.5	31.47	5	31.53	31.52	-3.5	16,204	-0.02%
2022/05/31	2.2	31.29	1.4	31.33	31.40	0.8	16,408	0.00%
2022/05/30	3	31.39	4	31.37	31.43	-1	16,672	-0.01%
2022/05/27	0.1	31.10	0.2	31.10	31.08	-0.1	16,766	0.00%
2022/05/26	3	30.75	0	0.00	30.80	3	17,092	0.02%
2022/05/25	3.1	30.75	5	30.88	30.88	-1.9	17,125	-0.01%
2022/05/24	10.1	30.78	2.1	30.85	30.70	8	17,438	0.05%
2022/05/23	3	30.82	1	30.83	30.86	2	17,461	0.01%
2022/05/20	6.3	30.77	1	30.72	30.72	5.3	17,709	0.03%
2022/05/19	29.2	30.56	0	0.00	30.68	29.2	18,026	0.16%
2022/05/18	15.1	30.88	0	0.00	31.01	15.1	17,868	0.08%
2022/05/17	22.2	30.72	0	0.00	30.69	22.2	17,836	0.12%
2022/05/16	30.3	30.68	8	30.55	30.72	22.3	17,947	0.12%
2022/05/13	9.2	30.74	1	30.71	30.80	8.2	17,622	0.05%
2022/05/12	56.2	30.91	16	30.72	30.63	40.2	17,584	0.23%
2022/05/11	24.3	31.25	18	31.35	31.17	6.3	17,093	0.04%
2022/05/10	13.9	31.47	1	31.30	31.65	12.9	16,798	0.08%
2022/05/09	38.1	31.78	0	0.00	31.57	38.1	16,792	0.23%
2022/05/06	1.1	32.08	0	0.00	32.25	1.1	16,679	0.01%
2022/05/05	1.4	32.48	25	32.50	32.54	-23.6	16,763	-0.14%
2022/05/04	0.4	32.26	7	32.24	32.31	-6.6	16,949	-0.04%
2022/05/03	7	31.99	0	0.00	32.09	7	17,554	0.04%
2022/04/29	3.4	31.98	6	31.95	32.01	-2.6	17,967	-0.01%
2022/04/28	9	31.53	2	31.53	31.72	7	18,539	0.04%
2022/04/27	50.8	31.32	0.3	31.57	31.48	50.5	18,489	0.27%
2022/04/26	21.3	32.03	8	32.00	31.93	13.3	18,167	0.07%
2022/04/25	80.7	32.04	0	0.00	32.03	80.7	18,243	0.44%
2022/04/22	1.2	32.82	4.2	32.74	32.78	-3	17,463	-0.02%
2022/04/21	5.1	32.87	5.6	32.89	32.90	-0.5	17,770	0.00%
2022/04/20	0.1	32.82	0	0.00	32.83	0.1	17,859	0.00%
2022/04/19	19	32.88	9	32.88	32.85	10.1	18,080	0.06%
2022/04/18	22.7	32.73	1.2	32.61	32.68	21.6	18,217	0.12%
2022/04/15	26.4	32.87	1.5	32.92	32.90	24.9	18,004	0.14%
2022/04/14	5.1	33.11	4.5	33.10	33.07	0.6	18,223	0.00%
2022/04/13	20	32.89	1.8	33.05	33.11	18.2	18,347	0.10%
2022/04/12	16.7	32.62	4.2	32.62	32.69	12.5	18,315	0.07%
2022/04/11	34.9	32.87	6.3	32.88	32.81	28.6	17,884	0.16%
2022/04/08	13.3	33.04	0.1	33.09	33.17	13.2	17,526	0.08%
2022/04/07	27.6	33.10	1.5	33.18	32.90	26.1	17,428	0.15%
2022/04/06	7.8	33.39	3	33.35	33.47	4.8	16,712	0.03%
2022/04/01	2.2	33.43	3	33.54	33.55	-0.8	16,657	0.00%
2022/03/31	5.1	33.65	3.2	33.68	33.63	1.9	16,656	0.01%
2022/03/30	6.3	33.63	18	33.71	33.70	-11.7	16,713	-0.07%
2022/03/29	0.4	33.71	1.4	33.67	33.64	-1	16,641	-0.01%
2022/03/28	5	33.51	2	33.69	33.78	3	16,634	0.02%
2022/03/25	3.8	33.86	1	33.87	33.81	2.8	16,484	0.02%
2022/03/24	1.1	33.93	0	0.00	33.96	1.1	16,660	0.01%
2022/03/23	3	33.97	2.6	33.97	33.96	0.5	16,953	0.00%
2022/03/22	2	33.86	0.1	33.97	33.87	2	17,380	0.01%
2022/03/21	0.2	33.95	5.1	33.99	33.95	-4.9	17,417	-0.03%
2022/03/18	11.1	33.85	0.1	33.94	33.90	11	17,685	0.06%
2022/03/17	5	33.84	3	33.96	34.01	2	17,731	0.01%
2022/03/16	2.7	33.60	3	33.91	33.71	-0.3	17,821	0.00%
2022/03/15	7.5	33.99	4.2	33.87	33.78	3.3	17,846	0.02%
2022/03/14	0.1	34.03	14	34.08	34.13	-14	18,020	-0.08%
2022/03/11	4.1	33.89	19	33.89	33.90	-15	18,151	-0.08%
2022/03/10	0.2	33.90	1.6	33.91	33.89	-1.4	18,239	-0.01%
2022/03/09	0.2	33.32	2.5	33.30	33.36	-2.3	18,168	-0.01%
2022/03/08	38.4	33.00	13	33.07	33.00	25.4	18,129	0.14%
2022/03/07	10.7	33.42	11.9	33.43	33.45	-1.2	17,675	-0.01%
2022/03/04	4.4	34.07	12.9	34.12	34.04	-8.6	17,185	-0.05%
2022/03/03	10.8	34.19	18	34.21	34.22	-7.2	17,340	-0.04%
2022/03/02	6.3	33.90	5	33.92	33.97	1.3	17,356	0.01%
2022/03/01	12.8	33.68	9.8	33.79	33.88	3	17,209	0.02%
2022/02/25	4	33.27	33	33.33	33.33	-29	16,965	-0.17%
2022/02/24	26.2	33.39	61.8	33.39	33.19	-35.7	17,005	-0.21%
2022/02/23	1	33.65	16	33.67	33.75	-15	16,824	-0.09%
2022/02/22	31.3	33.44	1.6	33.43	33.49	29.7	16,978	0.17%
2022/02/21	1.8	33.62	40	33.56	33.80	-38.2	17,361	-0.22%
2022/02/18	6.1	33.28	7.6	33.41	33.50	-1.5	17,247	-0.01%
2022/02/17	5.4	33.29	26	33.41	33.34	-20.6	17,551	-0.12%
2022/02/16	25.5	33.22	1	33.35	33.27	24.5	17,830	0.14%
2022/02/15	3	33.17	11	33.19	33.10	-8	17,811	-0.04%
2022/02/14	17	33.11	4	33.11	33.13	13	18,019	0.07%
2022/02/11	8.2	33.42	1	33.45	33.43	7.2	18,330	0.04%
2022/02/10	27.2	33.57	2	33.48	33.49	25.2	18,757	0.13%
2022/02/09	3.2	33.44	13	33.44	33.50	-9.8	19,206	-0.05%
2022/02/08	11	33.26	14	33.22	33.30	-3	19,190	-0.02%
2022/02/07	17.7	32.57	0.2	33.05	33.00	17.5	19,118	0.09%
2022/01/26	21.8	32.37	3	32.46	32.40	18.8	19,021	0.10%
2022/01/25	22.7	32.33	0	0.00	32.34	22.7	19,107	0.12%
2022/01/24	5.2	32.52	17	32.37	32.72	-11.8	18,760	-0.06%
2022/01/21	38.8	32.89	21	32.92	32.84	17.8	18,519	0.10%
2022/01/20	3	33.35	1	33.33	33.36	2	18,158	0.01%
2022/01/19	0.6	33.31	0	0.00	33.21	0.6	18,354	0.00%
2022/01/18	7	33.37	9.1	33.33	33.45	-2.1	18,641	-0.01%
2022/01/17	5	33.17	13.5	33.18	33.22	-8.5	18,981	-0.04%
2022/01/14	10.2	32.95	0	0.00	33.15	10.2	21,215	0.05%
2022/01/13	12.4	33.22	1.7	33.20	33.20	10.7	22,404	0.05%
2022/01/12	9.2	33.14	0	0.00	33.10	9.2	23,373	0.04%
2022/01/11	9.8	33.26	31.7	33.20	33.20	-22	23,638	-0.09%
2022/01/10	4.1	33.22	28	33.24	33.27	-23.9	24,258	-0.10%
2022/01/07	3.4	33.19	5.3	33.51	33.17	-1.9	24,516	-0.01%
2022/01/06	11.2	33.42	18.3	33.41	33.41	-7.1	24,667	-0.03%
2022/01/05	2.5	33.42	24	33.38	33.45	-21.5	25,175	-0.09%
2022/01/04	5.3	33.42	0.1	33.45	33.41	5.2	26,009	0.02%
2022/01/03	11.4	33.53	0.1	33.44	33.42	11.3	26,439	0.04%
2021/12/30	8	33.59	32	33.59	33.58	-24	27,336	-0.09%
2021/12/29	5.3	33.57	22	33.58	33.61	-16.7	27,867	-0.06%
2021/12/28	0.1	33.50	19.7	33.52	33.56	-19.6	28,292	-0.07%
2021/12/27	4	33.38	36	33.38	33.38	-32	28,983	-0.11%
2021/12/24	0	0.00	0.2	33.35	33.29	-0.2	30,113	0.00%
2021/12/23	0	0.00	1.2	33.36	33.34	-1.2	30,324	0.00%
2021/12/22	17	33.32	0	0.00	33.30	17	30,997	0.05%
2021/12/21	19	33.32	0	0.00	33.36	19	31,128	0.06%
2021/12/20	2.6	33.36	50.1	33.43	33.41	-47.5	31,224	-0.15%
2021/12/17	13	33.39	10.4	33.45	33.43	2.6	31,075	0.01%
2021/12/16	50	33.44	86.3	33.38	33.45	-36.3	30,909	-0.12%
2021/12/15	7.1	32.94	8.1	32.99	33.04	-1	31,068	0.00%
2021/12/14	38.3	33.00	14.1	33.06	32.95	24.2	31,054	0.08%
2021/12/13	2.1	33.36	163	33.41	33.33	-161	30,895	-0.52%	大賣/鉅額交易
2021/12/10	0.6	33.35	12	33.33	33.30	-11.4	30,862	-0.04%
2021/12/09	1	33.33	128.1	33.38	33.32	-127.1	30,754	-0.41%	大賣/鉅額交易
2021/12/08	7.9	33.23	6.5	33.25	33.18	1.4	30,597	0.00%
2021/12/07	5	32.91	11	32.96	33.03	-6	30,311	-0.02%
2021/12/06	4.1	32.77	57	32.82	32.86	-52.9	30,069	-0.18%
2021/12/03	2.2	32.69	13	32.66	32.65	-10.8	30,302	-0.04%
2021/12/02	6.3	32.49	1	32.47	32.47	5.3	30,250	0.02%
2021/12/01	5	32.47	10	32.52	32.50	-5	30,420	-0.02%
2021/11/30	15	32.47	4	32.50	32.30	11	30,392	0.04%
2021/11/29	15.2	32.12	14.6	32.05	32.22	0.5	30,384	0.00%
2021/11/26	88.1	32.39	9	32.43	32.35	79	30,133	0.26%
2021/11/25	3.4	32.68	1.5	32.66	32.65	1.9	29,905	0.01%
2021/11/24	7.1	32.57	16	32.57	32.61	-8.9	29,925	-0.03%
2021/11/23	14.6	32.68	5.1	32.62	32.63	9.5	29,885	0.03%
2021/11/22	51.5	32.96	30	32.97	32.93	21.5	29,903	0.07%
2021/11/19	20.2	32.94	47.6	33.05	32.93	-27.3	29,833	-0.09%
2021/11/18	1.4	32.97	23	32.94	32.98	-21.6	29,820	-0.07%
2021/11/17	3.5	32.65	59.1	32.69	32.71	-55.5	29,329	-0.19%
2021/11/16	0	0.00	33.1	32.48	32.59	-33.1	29,410	-0.11%
2021/11/15	7.7	32.40	22	32.43	32.43	-14.3	29,642	-0.05%
2021/11/12	8.3	32.17	402	32.15	32.20	-393.7	29,635	-1.33%	大賣/鉅額交易
2021/11/11	20.7	32.31	22	32.23	32.15	-1.3	29,814	0.00%
2021/11/10	6.3	32.38	22	32.41	32.34	-15.7	30,295	-0.05%
2021/11/09	22.6	32.36	61.3	32.44	32.35	-38.6	30,107	-0.13%
2021/11/08	7	32.15	12.5	32.12	32.39	-5.5	29,738	-0.02%
2021/11/05	7.3	31.82	8	31.88	31.95	-0.7	29,680	0.00%
2021/11/04	6.3	31.91	3	31.89	31.86	3.3	29,884	0.01%
2021/11/03	7.3	31.76	5.3	31.73	31.77	2.1	29,845	0.01%
2021/11/02	21.2	31.63	22	31.67	31.53	-0.8	29,764	0.00%
2021/11/01	24	31.56	0	0.00	31.56	24	29,464	0.08%
2021/10/29	14.4	31.36	1.1	31.27	31.45	13.3	29,203	0.05%
2021/10/28	28.4	31.30	3.3	31.36	31.39	25.1	29,000	0.09%
2021/10/27	16.6	31.10	6.1	31.08	31.15	10.5	28,924	0.04%
2021/10/26	31.7	31.00	6.2	30.98	31.05	25.5	28,992	0.09%
2021/10/25	78.8	30.78	4	30.84	30.86	74.8	28,743	0.26%
2021/10/22	170.4	30.70	0.2	30.79	30.84	170.2	28,569	0.60%	大買/鉅額交易
2021/10/21	191.3	32.37	201	32.43	32.40	-9.7	26,495	-0.04%	大買/大賣/
2021/10/20	44.8	32.36	2	32.40	32.37	42.8	25,033	0.17%
2021/10/19	168.1	32.33	3	32.37	32.40	165.1	23,996	0.69%	大買/鉅額交易
2021/10/18	120.1	32.37	7.1	32.38	32.36	113	23,655	0.48%	大買/鉅額交易
2021/10/15	115	32.31	8	32.31	32.31	107	23,612	0.45%	大買/鉅額交易
2021/10/14	42.6	32.10	15.1	32.03	32.18	27.5	23,569	0.12%
2021/10/13	34.3	32.19	3	32.12	32.17	31.3	23,078	0.14%
2021/10/12	44.5	32.36	15	32.33	32.24	29.5	22,532	0.13%
2021/10/08	23.3	32.61	15.9	32.59	32.59	7.4	21,746	0.03%
2021/10/07	124.1	32.44	0	0.00	32.57	124.1	21,631	0.57%	大買/鉅額交易
2021/10/06	66.6	31.83	0	0.00	31.88	66.6	20,959	0.32%
2021/10/05	36.1	31.78	2.1	31.79	31.96	34	20,585	0.17%
2021/10/04	64.5	32.02	0.2	31.88	31.84	64.4	20,219	0.32%
2021/10/01	69.5	32.31	11	32.21	32.26	58.5	19,474	0.30%
2021/09/30	24.6	32.66	0	0.00	32.77	24.6	18,345	0.13%
2021/09/29	51.7	32.69	9	32.65	32.70	42.7	18,174	0.23%
2021/09/28	124.8	32.98	6	33.06	33.08	118.8	17,606	0.67%	大買/鉅額交易
2021/09/27	56	33.35	211	33.34	33.30	-155	17,512	-0.89%	大賣/鉅額交易
2021/09/24	1	33.29	1	33.32	33.30	0	17,887	0.00%
2021/09/23	114.7	33.13	2.1	33.15	33.08	112.6	17,863	0.63%	大買/鉅額交易
2021/09/22	356.7	32.81	2	33.00	32.90	354.7	17,894	1.98%	大買/鉅額交易
2021/09/17	11	33.30	0	0.00	33.42	11	17,382	0.06%
2021/09/16	4.3	33.23	1	33.27	33.28	3.3	17,370	0.02%
2021/09/15	3.1	33.33	4.3	33.32	33.33	-1.2	17,219	-0.01%
2021/09/14	11.1	33.49	2	33.39	33.36	9.1	17,241	0.05%
2021/09/13	7.3	33.40	5	33.39	33.41	2.2	17,264	0.01%
2021/09/10	20.2	33.09	1	33.18	33.22	19.2	17,282	0.11%
2021/09/09	3	32.82	0	0.00	32.94	3	17,241	0.02%
2021/09/08	57.3	32.91	3	32.80	32.80	54.3	17,202	0.32%
2021/09/07	1	33.14	0.1	33.19	33.16	0.9	16,852	0.01%
2021/09/06	15.2	33.19	0	0.00	33.07	15.2	16,790	0.09%
2021/09/03	3.1	33.28	2.5	33.27	33.24	0.6	16,600	0.00%
2021/09/02	11.3	33.26	2.1	33.39	33.16	9.1	16,607	0.05%
2021/09/01	7.3	33.36	1.4	33.40	33.39	5.9	16,552	0.04%
2021/08/31	1.1	33.28	0.2	33.30	33.38	0.9	16,476	0.01%
2021/08/30	11.1	33.18	2	33.21	33.29	9.1	16,532	0.06%
2021/08/27	7.1	33.07	3.2	33.09	33.11	3.8	16,504	0.02%
2021/08/26	11.2	32.87	5	32.88	32.99	6.2	16,452	0.04%
2021/08/25	6.7	32.92	6	32.93	33.00	0.7	16,281	0.00%
2021/08/24	16.6	32.74	0	0.00	32.80	16.6	16,383	0.10%
2021/08/23	6.1	32.82	15.1	32.69	32.88	-9.1	16,186	-0.06%
2021/08/20	17.8	32.23	2	32.11	32.26	15.8	16,057	0.10%
2021/08/19	30.6	32.50	12.4	32.52	32.32	18.2	15,784	0.12%
2021/08/18	22.2	32.49	13	32.25	33.07	9.2	15,181	0.06%
2021/08/17	28.8	32.72	0.6	32.64	32.53	28.2	14,907	0.19%
2021/08/16	36.1	32.91	6	32.83	32.86	30.1	14,707	0.20%
2021/08/13	17.7	33.30	49	33.38	33.27	-31.3	14,056	-0.22%
2021/08/12	13.4	33.41	2	33.51	33.51	11.4	13,851	0.08%
2021/08/11	41.1	33.41	20	33.59	33.49	21.1	13,905	0.15%
2021/08/10	21.9	33.87	2	33.78	33.79	19.9	13,704	0.15%
2021/08/09	92.1	34.05	1	34.05	34.10	91.1	14,439	0.63%
2021/08/06	26.3	34.21	51.3	34.25	34.25	-25.1	14,660	-0.17%
2021/08/05	6.2	34.21	5	34.24	34.20	1.2	15,367	0.01%
2021/08/03	2.1	34.09	1	34.02	34.15	1.1	17,432	0.01%
2021/08/02	28	33.79	2	34.00	34.00	26	17,428	0.15%
2021/07/30	19.1	33.97	0	0.00	33.90	19.1	17,250	0.11%
2021/07/29	24	33.96	1	33.94	34.10	23	17,094	0.13%
2021/07/28	40	33.54	50	33.60	33.89	-10	17,359	-0.06%
2021/07/27	31.5	34.10	4.1	34.08	34.07	27.4	17,372	0.16%
2021/07/26	1	34.48	0.5	34.62	34.50	0.5	17,260	0.00%
2021/07/23	7	34.42	0.1	34.52	34.47	6.9	17,212	0.04%
2021/07/22	36.2	34.13	1	34.30	34.21	35.2	17,183	0.20%
2021/07/21	23.1	34.12	3	34.48	34.13	20.1	16,996	0.12%
2021/07/20	18.3	34.65	0	0.00	34.56	18.3	16,353	0.11%
2021/07/19	1.8	35.08	4	35.06	35.14	-2.2	16,195	-0.01%
2021/07/16	1	34.85	21	35.00	35.12	-20	16,301	-0.12%
2021/07/15	15.4	34.65	1.3	34.85	34.98	14.1	16,244	0.09%
2021/07/14	34.3	34.52	2.5	34.59	34.48	31.8	16,238	0.20%
2021/07/13	12.9	34.97	4.5	35.08	34.85	8.3	16,009	0.05%
2021/07/12	4.5	35.23	1	35.18	35.27	3.5	15,934	0.02%
2021/07/09	7.1	35.45	0.1	35.48	35.44	7	15,733	0.04%
2021/07/08	1	35.54	1.3	35.73	35.80	-0.3	15,796	0.00%
2021/07/07	5.5	35.74	3	35.84	35.61	2.5	15,802	0.02%
2021/07/06	11.9	35.91	0.4	35.87	35.91	11.4	15,704	0.07%
2021/07/05	11.1	35.54	19.1	35.63	35.69	-8	15,631	-0.05%
2021/07/02	2.6	35.17	2.7	35.14	35.20	-0.1	15,550	0.00%
2021/07/01	3.3	35.14	1	35.16	35.00	2.3	15,473	0.01%
2021/06/30	0	34.98	4.8	35.00	35.00	-4.8	15,037	-0.03%
2021/06/29	3.2	34.80	7	34.95	34.80	-3.8	15,029	-0.03%
2021/06/28	0	0.00	12.9	35.06	35.10	-12.9	15,068	-0.09%
2021/06/25	0	0.00	3	34.88	34.74	-3	15,000	-0.02%
2021/06/24	0	0.00	1	34.66	34.66	-1	15,045	-0.01%
2021/06/23	1.1	34.50	1.4	34.49	34.45	-0.3	15,186	0.00%
2021/06/22	18.8	34.52	3	34.53	34.43	15.8	15,168	0.10%
2021/06/21	9.2	34.55	1.3	34.57	34.55	7.9	15,124	0.05%
2021/06/18	0.1	34.96	10.3	34.97	34.91	-10.2	15,026	-0.07%
2021/06/17	5.1	34.76	12	34.73	34.90	-7	15,116	-0.05%
2021/06/16	0.1	34.73	18	34.68	34.78	-17.9	15,232	-0.12%
2021/06/15	4.3	34.60	3	34.58	34.65	1.3	15,274	0.01%
2021/06/11	0.2	34.65	0	0.00	34.55	0.2	15,354	0.00%
2021/06/10	11	34.43	2	34.48	34.60	9	15,462	0.06%
2021/06/09	6	34.50	5.3	34.43	34.45	0.7	15,529	0.00%
2021/06/08	1	34.62	1	34.77	34.65	0	15,624	0.00%
2021/06/07	4	34.53	8	34.50	34.72	-4	15,739	-0.03%
2021/06/04	2.4	34.77	0	0.00	34.77	2.4	15,681	0.02%
2021/06/03	2	34.95	3	34.96	34.95	-1	15,696	-0.01%
2021/06/02	1.1	34.99	3.4	35.07	34.96	-2.2	15,809	-0.01%
2021/06/01	9	34.82	5	34.93	35.06	4	15,858	0.03%
2021/05/31	21.4	34.72	2	34.73	34.75	19.4	15,721	0.12%
2021/05/27	15	34.16	0	0.00	34.28	15	15,767	0.10%
2021/05/26	1	34.28	6	34.31	34.32	-5	15,811	-0.03%
2021/05/25	10	34.15	7	34.26	34.34	3	15,861	0.02%
2021/05/24	0	34.02	5	34.02	34.05	-5	15,943	-0.03%
2021/05/21	5	33.90	3	34.17	34.00	2	15,870	0.01%
2021/05/20	18	33.82	3	33.92	33.86	15	15,950	0.09%
2021/05/19	18	33.80	6	34.03	34.10	12	15,867	0.08%
2021/05/18	7.1	33.57	14	33.65	34.01	-6.9	15,921	-0.04%
2021/05/17	16.7	32.71	4	32.34	32.75	12.7	15,879	0.08%
2021/05/14	10	33.70	1	33.64	33.65	9	14,792	0.06%
2021/05/13	34.6	33.30	51.2	33.21	33.40	-16.6	14,460	-0.11%
2021/05/12	31.8	33.47	21.3	33.30	33.50	10.5	13,679	0.08%
2021/05/11	37.9	35.02	0.7	35.20	34.70	37.2	12,332	0.30%
2021/05/10	4	35.84	0	36.07	35.88	4	11,676	0.03%
2021/05/07	1	35.72	1.6	35.62	35.72	-0.6	11,778	-0.01%
2021/05/06	3.1	35.32	0	0.00	35.30	3.1	11,877	0.03%
2021/05/05	3.2	35.47	9.5	35.23	35.35	-6.4	11,916	-0.05%
2021/05/04	10.5	35.23	13.3	35.23	35.30	-2.7	11,516	-0.02%
2021/05/03	8.1	36.00	2	36.07	35.91	6.1	11,089	0.05%
2021/04/29	4.1	36.10	3	36.03	36.12	1.1	11,039	0.01%
2021/04/28	12	35.90	3	35.94	35.98	9	11,127	0.08%
2021/04/27	3.1	35.92	6	35.91	35.98	-2.9	11,379	-0.03%
2021/04/26	2	35.67	2.4	35.89	35.99	-0.4	11,527	0.00%
2021/04/23	9.1	35.21	31	35.38	35.30	-21.9	11,671	-0.19%
2021/04/22	9.3	35.77	0	0.00	35.40	9.3	11,800	0.08%
2021/04/21	5	35.50	0	0.00	35.53	5	12,099	0.04%
2021/04/20	2.8	35.38	4	35.28	35.33	-1.2	12,400	-0.01%
2021/04/19	18	35.15	11.4	35.19	35.20	6.6	12,466	0.05%
2021/04/16	0	0.00	15	34.78	34.94	-15	12,623	-0.12%
2021/04/15	2.1	34.47	0	0.00	34.50	2.1	12,665	0.02%
2021/04/14	28.5	34.30	9	34.26	34.35	19.5	13,099	0.15%
2021/04/13	11	34.62	5.1	34.67	34.47	5.9	13,191	0.04%
2021/04/12	6.3	34.69	1	34.68	34.69	5.3	13,479	0.04%
2021/04/09	6	34.69	0	0.00	34.70	6	13,634	0.04%
2021/04/08	33	34.71	0	0.00	34.75	33	13,861	0.24%
2021/04/07	10.1	34.69	2	34.74	34.71	8.1	13,924	0.06%
2021/04/06	5.1	34.78	1	34.77	34.74	4.1	13,991	0.03%
2021/04/01	9.2	34.65	2	34.65	34.61	7.2	14,051	0.05%
2021/03/31	7.1	34.68	0	0.00	34.63	7.1	14,126	0.05%
2021/03/30	2.5	34.45	0	0.00	34.60	2.5	13,963	0.02%
2021/03/29	1.5	34.18	9	34.06	34.34	-7.5	14,041	-0.05%
2021/03/26	1	33.77	0	0.00	33.80	1	14,091	0.01%
2021/03/25	8.1	33.55	1	33.56	33.66	7.1	14,089	0.05%
2021/03/24	1	33.60	29	33.64	33.65	-28	14,064	-0.20%
2021/03/23	2	33.65	1.7	33.68	33.66	0.3	14,047	0.00%
2021/03/22	1.1	33.60	7	33.61	33.60	-5.9	14,115	-0.04%
2021/03/19	4.6	33.46	3	33.50	33.60	1.6	14,304	0.01%
2021/03/18	1	33.36	12	33.46	33.53	-11	14,273	-0.08%
2021/03/17	3	32.94	14	32.98	32.95	-11	14,394	-0.08%
2021/03/16	1.2	33.00	11	32.98	32.99	-9.8	14,595	-0.07%
2021/03/15	2	32.71	1	32.55	32.74	1	14,896	0.01%
2021/03/12	46.4	32.37	12.2	32.37	32.43	34.2	15,119	0.23%
2021/03/11	8.1	32.31	6	32.30	32.33	2.1	15,393	0.01%
2021/03/10	2.5	32.12	5	32.13	32.10	-2.5	15,574	-0.02%
2021/03/09	0	0.00	2.7	31.92	32.00	-2.7	15,641	-0.02%
2021/03/08	3.9	31.98	8.4	32.00	32.00	-4.5	15,766	-0.03%
2021/03/05	3.1	31.65	2	31.69	31.80	1.1	15,693	0.01%
2021/03/04	0	0.00	31	31.78	31.80	-31	15,709	-0.20%
2021/03/03	3	31.88	11	31.88	31.93	-8	15,785	-0.05%
2021/03/02	3	31.90	2.3	32.02	31.90	0.7	15,732	0.00%
2021/02/26	5.2	31.91	1	31.88	31.90	4.2	15,774	0.03%
2021/02/25	0	0.00	2.1	32.00	32.01	-2.1	15,760	-0.01%
2021/02/24	6.5	31.97	12.5	31.86	31.80	-6	15,763	-0.04%
2021/02/23	1	31.79	17	31.49	31.80	-16	15,634	-0.10%
2021/02/22	1.5	31.48	6.8	31.41	31.50	-5.3	15,506	-0.03%
2021/02/19	0	0.00	2	30.96	31.12	-2	15,365	-0.01%
2021/02/18	17.3	31.07	8	31.11	31.13	9.3	15,500	0.06%
2021/02/17	5	30.90	20	30.98	31.00	-15	15,543	-0.10%
2021/02/05	8.2	30.56	14	30.59	30.55	-5.8	15,356	-0.04%
2021/02/04	0.1	30.48	16	30.52	30.51	-15.9	15,473	-0.10%
2021/02/03	5	30.50	0	0.00	30.51	5	15,563	0.03%
2021/02/02	5	30.46	0	0.00	30.50	5	15,854	0.03%
2021/02/01	13.1	30.21	3	30.07	30.25	10.1	16,075	0.06%
2021/01/29	6.3	30.52	3	30.29	30.26	3.3	16,246	0.02%
2021/01/28	5.2	30.89	5	30.72	30.72	0.2	16,201	0.00%
2021/01/27	1	30.91	3	30.91	30.95	-2	16,259	-0.01%
2021/01/26	0.3	30.79	19	30.77	30.68	-18.7	16,164	-0.12%
2021/01/25	3	30.63	6	30.80	30.83	-3	16,491	-0.02%
2021/01/22	1.3	30.42	11	30.51	30.53	-9.7	16,841	-0.06%
2021/01/21	8.5	30.31	4	30.28	30.30	4.5	17,518	0.03%
2021/01/20	16.3	30.37	10	30.43	30.25	6.3	19,146	0.03%
2021/01/19	4.1	30.73	2.1	30.73	30.74	2	19,403	0.01%
2021/01/18	2	30.47	13	30.49	30.61	-11	19,634	-0.06%
2021/01/15	8.3	30.99	77	30.97	30.79	-68.8	19,548	-0.35%
2021/01/14	2.3	30.92	13	30.90	30.92	-10.8	19,520	-0.06%
2021/01/13	9.7	30.65	10	30.68	30.69	-0.3	19,429	0.00%
2021/01/12	4.6	30.36	56	30.43	30.35	-51.4	19,254	-0.27%
2021/01/11	1.1	30.56	14.6	30.53	30.61	-13.5	19,281	-0.07%
2021/01/08	2.3	30.37	21	30.34	30.46	-18.8	19,283	-0.10%
2021/01/07	1.2	30.18	12	30.18	30.22	-10.8	19,236	-0.06%
2021/01/06	12.1	30.10	16.1	30.14	30.00	-4	18,861	-0.02%
2021/01/05	3.1	29.98	37.1	29.99	30.02	-34	18,702	-0.18%
2021/01/04	7.8	29.96	4	29.89	29.94	3.8	18,639	0.02%
2020/12/31	1.2	29.78	22.1	29.81	29.95	-20.9	18,552	-0.11%
2020/12/30	0	0.00	90	29.70	29.78	-90	18,338	-0.49%
2020/12/29	4	29.68	9	29.69	29.67	-5	18,326	-0.03%
2020/12/28	0	0.00	18	29.62	29.75	-18	18,329	-0.10%
2020/12/25	2.9	29.52	0	0.00	29.51	2.9	18,165	0.02%
2020/12/24	2.2	29.53	8.7	29.48	29.48	-6.5	18,085	-0.04%
2020/12/23	5.1	29.39	10	29.37	29.42	-4.9	18,156	-0.03%
2020/12/22	3.4	29.49	13	29.48	29.43	-9.6	18,606	-0.05%
2020/12/21	4.1	29.44	2	29.43	29.60	2.1	19,258	0.01%
2020/12/18	2.4	29.61	0	0.00	29.61	2.4	19,328	0.01%
2020/12/17	2.2	29.64	3	29.70	29.66	-0.8	19,561	0.00%
2020/12/16	3	29.61	3	29.66	29.80	0	19,561	0.00%
2020/12/15	6	29.59	4	29.54	29.51	2	19,488	0.01%
2020/12/14	8	29.83	21	29.77	29.82	-13	19,302	-0.07%
2020/12/11	21.6	29.67	1	29.90	29.81	20.6	19,359	0.11%
2020/12/10	22.9	30.00	6	29.92	29.94	16.9	19,265	0.09%
2020/12/09	11.5	30.09	63.2	30.11	30.14	-51.7	19,097	-0.27%
2020/12/08	9.2	29.89	12	29.90	29.90	-2.8	18,695	-0.02%
2020/12/07	2.1	29.77	59	29.74	29.85	-56.9	18,414	-0.31%
2020/12/04	1.3	29.65	34.2	29.59	29.68	-32.9	18,251	-0.18%
2020/12/03	3	29.49	17	29.46	29.45	-14	18,137	-0.08%
2020/12/02	2	29.41	2	29.45	29.44	0	18,138	0.00%
2020/12/01	24.4	29.34	35	29.36	29.35	-10.6	18,131	-0.06%
2020/11/30	45.6	29.42	9.2	29.40	29.35	36.4	18,213	0.20%
2020/11/27	3.5	29.26	1.9	29.29	29.32	1.6	18,098	0.01%
2020/11/26	3	29.11	4	29.13	29.15	-1	18,010	-0.01%
2020/11/25	17	29.04	3	29.08	29.01	14	18,006	0.08%
2020/11/24	6	29.17	5.8	29.20	29.11	0.2	17,904	0.00%
2020/11/23	4	29.12	8	29.12	29.14	-4	17,841	-0.02%
2020/11/20	10	28.85	1	28.86	28.88	9	17,893	0.05%
2020/11/19	4	28.86	5	28.87	28.86	-1	18,118	-0.01%
2020/11/18	5.5	28.89	2	28.87	28.90	3.5	18,250	0.02%
2020/11/17	26.1	28.87	11	28.85	28.81	15.1	18,455	0.08%
2020/11/16	29	28.77	7	28.79	28.80	22	19,178	0.11%
2020/11/13	10.1	28.43	7	28.41	28.53	3.1	18,963	0.02%
2020/11/12	1.4	28.49	4	28.46	28.40	-2.6	18,920	-0.01%
2020/11/11	7.1	28.46	6	28.45	28.50	1.1	18,920	0.01%
2020/11/10	8.1	28.35	4	28.40	28.29	4.1	18,893	0.02%
2020/11/09	13.4	28.41	23.1	28.42	28.40	-9.7	18,592	-0.05%
2020/11/06	17	28.18	3.3	28.19	28.19	13.7	18,420	0.07%
2020/11/05	5	28.13	38	28.13	28.12	-33	18,259	-0.18%
2020/11/04	26.1	27.99	1	28.03	28.05	25.1	18,240	0.14%
2020/11/03	10.2	27.96	5	27.96	28.01	5.2	18,058	0.03%
2020/11/02	12.3	27.70	16	27.64	27.72	-3.7	17,951	-0.02%
2020/10/30	22.6	27.89	8	27.88	27.80	14.6	17,737	0.08%
2020/10/29	89.6	27.91	10	27.89	27.98	79.6	17,214	0.46%
2020/10/28	192.2	28.23	18	28.25	28.19	174.2	16,451	1.06%	大買/鉅額交易
2020/10/27	31.3	29.64	6	29.67	29.69	25.3	14,985	0.17%
2020/10/26	17	29.71	10	29.70	29.69	7	14,571	0.05%
2020/10/23	24	29.62	1.2	29.61	29.63	22.8	14,243	0.16%
2020/10/22	11	29.54	0.1	29.65	29.59	10.9	14,252	0.08%
2020/10/21	11	29.64	5	29.63	29.59	6	14,117	0.04%
2020/10/20	32	29.62	1	29.61	29.64	31	13,965	0.22%
2020/10/19	11	29.64	15	29.64	29.64	-4	14,347	-0.03%
2020/10/16	28	29.59	7	29.63	29.56	21	14,557	0.14%
2020/10/15	31	29.62	0	0.00	29.69	31	14,581	0.21%
2020/10/14	2.6	29.77	2	29.73	29.74	0.6	14,485	0.00%
2020/10/13	13	29.66	0	0.00	29.71	13	14,504	0.09%
2020/10/12	32	29.77	7	29.76	29.74	25	14,442	0.17%
2020/10/08	5	29.71	40.4	29.70	29.76	-35.4	14,174	-0.25%
2020/10/07	10.1	29.63	0	0.00	29.65	10.1	14,166	0.07%
2020/10/06	1	29.62	5	29.64	29.68	-4	14,217	-0.03%
2020/10/05	13	29.45	0	0.00	29.45	13	14,385	0.09%
2020/09/30	2	29.48	6	29.45	29.48	-4	14,532	-0.03%
2020/09/29	0	0.00	35	29.41	29.40	-35	15,005	-0.23%
2020/09/28	18	29.20	6	29.18	29.38	12	15,348	0.08%
2020/09/25	41	28.91	11	28.79	28.90	30	15,839	0.19%
2020/09/24	64	29.13	16	29.19	29.06	48	15,657	0.31%
2020/09/23	10	29.63	0	0.00	29.70	10	15,278	0.07%
2020/09/22	22	29.82	2	29.64	29.80	20	15,424	0.13%
2020/09/21	1.4	30.10	4	30.04	30.03	-2.6	15,180	-0.02%
2020/09/18	5	30.14	6	30.12	30.20	-1	15,272	-0.01%
2020/09/17	29.1	30.25	0	0.00	30.23	29.1	15,304	0.19%
2020/09/16	28	30.20	3	30.27	30.25	25	15,278	0.16%
2020/09/15	26	30.15	8	30.17	30.10	18	15,251	0.12%
2020/09/14	9	29.86	2.1	29.98	29.98	6.9	15,378	0.04%
2020/09/11	1	29.77	4	29.75	29.75	-3	15,516	-0.02%
2020/09/10	16	29.87	1	29.85	29.85	15	15,677	0.10%
2020/09/09	8.1	29.64	32	29.75	29.85	-24	15,903	-0.15%
2020/09/08	20	29.89	1	30.00	29.97	19	15,932	0.12%
2020/09/07	6	30.00	4	30.11	29.96	2	16,173	0.01%
2020/09/04	17	30.02	4	30.04	30.09	13	16,345	0.08%
2020/09/03	0	0.00	1	30.30	30.25	-1	16,346	-0.01%
2020/09/02	3	30.09	6	30.12	30.14	-3	16,374	-0.02%
2020/09/01	7	30.13	0	0.00	30.06	7	16,665	0.04%
2020/08/31	2	30.22	3	30.24	30.16	-1	16,971	-0.01%
2020/08/28	4	30.19	13	30.17	30.24	-9	17,226	-0.05%
2020/08/27	0	0.00	1	30.42	30.33	-1	17,715	-0.01%
2020/08/26	31	30.30	1.1	30.33	30.43	29.9	17,808	0.17%
2020/08/25	2	30.36	5	30.42	30.44	-3	17,900	-0.02%
2020/08/24	7	30.07	0	0.00	30.14	7	17,717	0.04%
2020/08/21	12	30.01	0	0.00	30.11	12	17,747	0.07%
2020/08/20	39	29.86	12	29.87	29.79	27	17,584	0.15%
2020/08/19	14	30.94	6	30.90	30.77	8	17,106	0.05%
2020/08/18	0.1	30.90	3	30.89	30.90	-2.9	17,222	-0.02%
2020/08/17	2	30.92	14	30.95	30.96	-12	17,405	-0.07%
2020/08/14	2	30.63	2	30.65	30.63	0	17,515	0.00%
2020/08/13	1	30.39	3	30.35	30.32	-2	17,551	-0.01%
2020/08/12	6.6	30.23	5.6	30.21	30.22	0.9	17,670	0.01%
2020/08/11	4	30.37	4	30.40	30.35	0	17,800	0.00%
2020/08/10	1	30.73	1	30.75	30.60	0	17,852	0.00%
2020/08/07	1	30.67	4	30.65	30.65	-3	17,963	-0.02%
2020/08/06	4	30.77	2.2	30.79	30.70	1.8	18,123	0.01%
2020/08/05	2	30.60	14	30.56	30.62	-12	18,150	-0.07%
2020/08/04	6	30.04	3.1	30.17	30.17	2.9	18,066	0.02%
2020/08/03	6	30.01	25.4	30.02	30.01	-19.4	18,203	-0.11%
2020/07/31	1	30.24	28	30.11	30.24	-27	18,362	-0.15%
2020/07/30	3.1	29.92	2	29.87	29.99	1.1	18,199	0.01%
2020/07/29	0	0.00	1	29.72	29.62	-1	18,290	-0.01%
2020/07/28	0	0.00	9.8	29.86	29.46	-9.8	18,589	-0.05%
2020/07/27	7	29.89	25.3	29.84	29.84	-18.3	18,958	-0.10%
2020/07/24	5	30.03	12	29.97	29.85	-7	19,177	-0.04%
2020/07/23	3	30.07	20	30.12	30.17	-17	19,226	-0.09%
2020/07/22	6.4	29.85	18.2	29.94	29.97	-11.8	19,001	-0.06%
2020/07/21	4	29.79	7	29.72	29.84	-3	18,618	-0.02%
2020/07/20	3	29.44	14	29.45	29.55	-11	18,471	-0.06%
2020/07/17	6	29.62	0	0.00	29.59	6	18,517	0.03%
2020/07/16	1	29.63	1	29.65	29.63	0	18,912	0.00%
2020/07/15	10	29.69	2	29.69	29.53	8	19,020	0.04%
2020/07/14	7	29.63	8	29.64	29.58	-1	19,474	-0.01%
2020/07/13	0	0.00	18.1	29.65	29.65	-18.1	19,664	-0.09%
2020/07/10	10.3	29.59	16.9	29.56	29.52	-6.5	20,111	-0.03%
2020/07/09	15	29.85	10	29.87	29.74	5	20,149	0.02%
2020/07/08	0	0.00	14.1	29.71	29.72	-14.1	20,104	-0.07%
2020/07/07	8.3	29.70	20.4	29.52	29.43	-12.1	19,758	-0.06%
2020/07/06	8	29.57	5.1	29.70	29.83	2.9	19,831	0.01%
2020/07/03	4	29.32	57	29.38	29.33	-53	19,848	-0.27%
2020/07/02	11	29.00	16	29.00	29.09	-5	19,919	-0.03%
2020/07/01	4	28.83	8	28.86	28.79	-4	19,835	-0.02%
2020/06/30	4	28.54	1	28.54	28.56	3	19,720	0.02%
2020/06/29	3	28.44	1.7	28.51	28.51	1.3	19,944	0.01%
2020/06/24	4	28.60	6	28.56	28.54	-2	20,125	-0.01%
2020/06/23	2	28.49	23	28.54	28.54	-21	20,752	-0.10%
2020/06/22	8	28.53	7	28.49	28.48	1	21,173	0.00%
2020/06/19	8	28.64	3	28.63	28.56	5	21,935	0.02%
2020/06/18	2	28.44	9	28.54	28.55	-7	22,217	-0.03%
2020/06/17	1	28.41	2.4	28.45	28.46	-1.4	22,778	-0.01%
2020/06/16	5	28.39	13	28.39	28.45	-8	23,966	-0.03%
2020/06/15	9	28.27	8	28.29	28.13	1	25,896	0.00%
2020/06/12	61	28.15	14	28.20	28.29	47	26,870	0.17%
2020/06/11	12	28.74	8	28.58	28.43	4	28,066	0.01%
2020/06/10	7	28.88	40	28.80	28.86	-33	29,208	-0.11%
2020/06/09	6	28.90	46	28.85	28.84	-40	31,585	-0.13%
2020/06/08	8	28.88	12	28.90	28.88	-4	33,932	-0.01%
2020/06/05	10.1	28.75	2	28.73	28.80	8.1	34,209	0.02%
2020/06/04	4	28.67	10	28.65	28.67	-6	34,954	-0.02%
2020/06/03	7	28.45	36	28.41	28.48	-29	36,194	-0.08%
2020/06/02	12	28.18	0	0.00	28.17	12	36,074	0.03%
2020/06/01	3	28.02	10	28.01	28.05	-7	36,099	-0.02%
2020/05/29	2	27.80	3	27.85	27.86	-1	36,125	0.00%
2020/05/28	16	27.94	16	27.95	27.90	0	36,417	0.00%
2020/05/27	2	27.87	0	0.00	27.85	2	36,930	0.01%
2020/05/26	2	27.83	16	27.81	27.82	-14	37,686	-0.04%
2020/05/25	2	27.46	0	0.00	27.50	2	37,769	0.01%
2020/05/22	30	27.51	4	27.52	27.45	26	37,724	0.07%
2020/05/21	8	27.65	4	27.64	27.63	4	37,673	0.01%
2020/05/20	1	27.47	1	27.47	27.48	0	37,414	0.00%
2020/05/19	1	27.44	16	27.41	27.43	-15	37,371	-0.04%
2020/05/18	7	27.26	5	27.17	27.25	2	37,373	0.01%
2020/05/15	8	27.43	36.1	27.43	27.43	-28.1	37,286	-0.08%
2020/05/14	0.5	27.58	14	27.60	27.48	-13.5	37,309	-0.04%
2020/05/13	1	27.75	23	27.61	27.75	-22	37,221	-0.06%
2020/05/12	16	27.59	2	27.55	27.55	14	37,202	0.04%
2020/05/11	1	27.65	20	27.66	27.66	-19	37,225	-0.05%
2020/05/08	3	27.50	10	27.55	27.50	-7	37,125	-0.02%
2020/05/07	17.3	27.40	4	27.44	27.40	13.3	37,179	0.04%
2020/05/06	54	27.32	22	27.31	27.32	32	37,098	0.09%
2020/05/05	10	27.26	2	27.36	27.33	8	37,146	0.02%
2020/05/04	18	26.95	10	27.07	27.09	8	37,105	0.02%
2020/04/30	6.2	27.45	73	27.40	27.46	-66.8	36,925	-0.18%
2020/04/29	11	27.03	34	27.08	27.07	-23	37,079	-0.06%
2020/04/28	1	26.90	16	26.89	26.91	-15	37,392	-0.04%
2020/04/27	2	26.59	95	26.76	26.79	-93	39,171	-0.24%
2020/04/24	1	26.33	0	0.00	26.33	1	38,889	0.00%
2020/04/23	9	26.33	5	26.44	26.34	4	38,981	0.01%
2020/04/22	3	25.88	10	25.85	26.23	-7	38,900	-0.02%
2020/04/21	52	26.15	52	26.12	26.10	0	38,703	0.00%
2020/04/20	23	26.58	13	26.51	26.60	10	38,276	0.03%
2020/04/17	61	26.62	57	26.79	26.50	4	38,143	0.01%
2020/04/16	64	26.41	3	26.32	26.44	61	37,641	0.16%
2020/04/15	24	26.39	13.5	26.39	26.47	10.5	37,489	0.03%
2020/04/14	12	25.92	33	25.94	26.05	-21	37,155	-0.06%
2020/04/13	6	25.68	7	25.70	25.68	-1	37,244	0.00%
2020/04/10	34	25.70	1	25.70	25.73	33	37,181	0.09%
2020/04/09	16	25.77	31	25.67	25.65	-15	37,221	-0.04%
2020/04/08	13	25.51	17	25.58	25.77	-4	36,867	-0.01%
2020/04/07	23	25.22	13	25.21	25.22	10	36,353	0.03%
2020/04/06	11	24.55	5	24.65	24.84	6	36,110	0.02%
2020/04/01	24	24.52	6	24.49	24.52	18	35,797	0.05%
2020/03/31	5	24.50	11	24.49	24.49	-6	35,582	-0.02%
2020/03/30	15	24.18	4	24.01	24.32	11	35,350	0.03%
2020/03/27	15	24.60	16	24.74	24.35	-1	35,016	0.00%
2020/03/26	7	24.10	7	24.18	24.26	0	34,321	0.00%
2020/03/25	23	24.26	113	24.22	24.09	-90	33,888	-0.27%	大賣/
2020/03/24	25	23.26	58	23.30	23.38	-33	33,068	-0.10%
2020/03/23	23	22.51	24	22.53	22.49	-1	32,600	0.00%
2020/03/20	152	23.09	20	23.13	23.28	132	31,861	0.41%	大買/鉅額交易
2020/03/19	59	22.05	12	22.48	21.85	47	30,566	0.15%
2020/03/18	56	23.63	20	23.41	23.29	36	28,445	0.13%
2020/03/17	72	23.78	8	23.80	23.67	64	27,264	0.23%
2020/03/16	101.2	24.83	24	24.85	24.41	77.2	25,639	0.30%	大買/
2020/03/13	115	24.28	3	24.46	25.29	112	24,153	0.46%	大買/鉅額交易
2020/03/12	106.1	26.00	9	26.33	25.93	97.1	21,637	0.45%	大買/
2020/03/11	38.2	27.20	2	26.98	26.97	36.2	19,241	0.19%
2020/03/10	46.1	26.88	8	27.00	27.25	38.1	18,794	0.20%
2020/03/09	90.2	27.33	25	27.42	27.25	65.2	17,707	0.37%
2020/03/06	14	27.83	10	27.76	27.88	4	16,214	0.02%
2020/03/05	16	28.08	0	0.00	28.10	16	16,065	0.10%
2020/03/04	40	27.91	0	0.00	27.86	40	16,235	0.25%
2020/03/03	52	28.04	0	0.00	27.93	52	15,926	0.33%
2020/03/02	33	27.58	6	27.81	27.75	27	15,541	0.17%
2020/02/27	35	28.04	0	0.00	27.90	35	14,821	0.24%
2020/02/26	13	28.39	2	28.33	28.30	11	13,985	0.08%
2020/02/25	7	28.45	1	28.60	28.67	6	13,480	0.04%
2020/02/24	3	28.66	0	0.00	28.70	3	13,484	0.02%
2020/02/21	1	28.88	0	0.00	28.90	1	13,361	0.01%
2020/02/20	6	28.99	22	28.91	28.93	-16	13,388	-0.12%
2020/02/19	1	28.91	37	28.87	28.96	-36	13,416	-0.27%
2020/02/18	3	28.81	47	28.78	28.80	-44	13,342	-0.33%
2020/02/17	6	28.79	32	28.71	28.80	-26	13,204	-0.20%
2020/02/14	2	28.80	7	28.71	28.79	-5	13,043	-0.04%
2020/02/13	22	28.69	1	28.66	28.64	21	12,980	0.16%
2020/02/12	1	28.36	6	28.49	28.56	-5	13,444	-0.04%
2020/02/11	7	28.30	10	28.30	28.34	-3	13,351	-0.02%
2020/02/10	6.1	27.99	29.2	28.11	28.14	-23.1	13,445	-0.17%
2020/02/07	22	28.37	1	28.27	28.23	21	13,453	0.16%
2020/02/06	3	28.29	1	28.32	28.44	2	13,474	0.01%
2020/02/05	43	28.09	1	28.05	28.08	42	13,426	0.31%
2020/02/04	5	27.90	14	27.86	28.12	-9	13,381	-0.07%
2020/02/03	31	27.33	38	27.22	27.74	-7	13,397	-0.05%
2020/01/31	90.1	27.90	0	0.00	27.92	90.1	12,821	0.70%
2020/01/30	111	27.79	12	27.84	27.70	99	12,492	0.79%	大買/
2020/01/20	0	0.00	5	29.19	29.19	-5	10,664	-0.05%
2020/01/17	1	29.15	0	0.00	29.16	1	10,913	0.01%
2020/01/16	1	29.10	2	29.05	29.10	-1	11,189	-0.01%
2020/01/15	1	29.06	5	29.02	29.01	-4	12,641	-0.03%
2020/01/14	5	29.00	0	0.00	29.02	5	13,051	0.04%
2020/01/13	0	0.00	9	28.85	28.84	-9	13,473	-0.07%
2020/01/10	0	0.00	10	28.70	28.69	-10	13,569	-0.07%
2020/01/09	0	0.00	2	28.68	28.70	-2	13,606	-0.01%
2020/01/08	10	28.44	2	28.55	28.50	8	13,583	0.06%
2020/01/07	11	28.69	0	0.00	28.69	11	13,478	0.08%
2020/01/06	3	28.98	7	28.97	28.96	-4	13,221	-0.03%
2020/01/03	1	29.04	24	29.22	29.18	-23	13,373	-0.17%
2020/01/02	1	29.09	8	29.07	29.09	-7	13,410	-0.05%
2019/12/31	2	28.98	12	28.95	28.97	-10	13,889	-0.07%
2019/12/30	1	29.04	31	29.00	29.00	-30	13,762	-0.22%
2019/12/27	0	0.00	12	28.90	28.90	-12	13,551	-0.09%
2019/12/26	0	0.00	2	28.90	28.86	-2	13,505	-0.01%
2019/12/25	0	0.00	2	28.88	28.83	-2	13,511	-0.01%
2019/12/23	1	28.74	0	0.00	28.72	1	13,547	0.01%
2019/12/20	0	0.00	34	28.82	28.80	-34	13,527	-0.25%
2019/12/18	0	0.00	2	28.79	28.77	-2	13,651	-0.01%
2019/12/17	0	0.00	3	28.70	28.71	-3	13,549	-0.02%
2019/12/13	1	28.33	2	28.37	28.37	-1	13,377	-0.01%
2019/12/11	0	0.00	1	28.18	28.21	-1	13,328	-0.01%
2019/12/10	2	28.21	3	28.19	28.14	-1	13,446	-0.01%
2019/12/09	2	28.23	2	28.24	28.21	0	13,528	0.00%
2019/12/06	0	0.00	2	28.13	28.13	-2	13,516	-0.01%
2019/12/05	0	0.00	1	28.05	28.03	-1	13,450	-0.01%
2019/12/04	3	27.87	7	27.83	27.88	-4	13,511	-0.03%
2019/12/03	1	27.96	2	27.94	27.92	-1	13,692	-0.01%
2019/12/02	12	27.65	7	27.65	27.65	5	13,797	0.04%
2019/11/29	11	27.80	0	0.00	27.75	11	13,635	0.08%
2019/11/28	2	28.02	0	0.00	28.03	2	13,452	0.01%
2019/11/27	3	28.02	0	0.00	28.04	3	13,666	0.02%
2019/11/26	10	28.06	1	28.06	28.06	9	13,631	0.07%
2019/11/25	6	28.01	0	0.00	27.99	6	13,586	0.04%
2019/11/22	2	28.00	3	28.02	28.01	-1	13,516	-0.01%
2019/11/21	4	27.91	0	0.00	28.00	4	13,703	0.03%
2019/11/20	4.1	28.08	3	28.13	28.09	1.1	13,558	0.01%
2019/11/19	3	28.11	1	28.05	28.14	2	13,536	0.01%
2019/11/18	1	28.01	4	28.05	28.05	-3	13,457	-0.02%
2019/11/15	0	0.00	3	27.86	27.88	-3	13,347	-0.02%
2019/11/14	22	27.80	3	27.81	27.83	19	13,300	0.14%
2019/11/12	2	27.71	0	0.00	27.74	2	13,309	0.02%
2019/11/11	29	27.53	21	27.52	27.50	8	13,273	0.06%
2019/11/08	11	27.86	1	27.85	27.88	10	12,640	0.08%
2019/11/07	23	27.82	0	0.00	27.80	23	12,608	0.18%
2019/11/06	6.1	27.90	0	0.00	27.93	6.1	12,524	0.05%
2019/11/05	4	27.99	1	28.03	28.03	3	12,445	0.02%
2019/11/04	4.1	27.83	0	0.00	27.84	4.1	12,571	0.03%
2019/11/01	4	27.52	3	27.59	27.63	1	12,668	0.01%
2019/10/31	11	27.64	8	27.61	27.58	3	12,802	0.02%
2019/10/30	1	27.60	11	27.60	27.65	-10	12,593	-0.08%
2019/10/29	15	27.63	50	27.53	27.62	-35	12,476	-0.28%
2019/10/28	42	27.68	16	27.75	27.70	26	12,149	0.21%
2019/10/25	26	27.65	0	0.00	27.60	26	11,944	0.22%
2019/10/24	28	27.64	16	27.64	27.65	12	11,625	0.10%
2019/10/23	92	27.47	7	27.40	27.54	85	11,355	0.75%
2019/10/22	32	29.02	8	28.99	29.03	24	9,885	0.24%
2019/10/21	14	28.93	4	28.92	28.95	10	9,478	0.11%
2019/10/18	19	28.81	6	28.84	28.82	13	8,991	0.14%
2019/10/17	17	28.59	5	28.62	28.70	12	8,831	0.14%
2019/10/16	14	28.49	1	28.50	28.51	13	8,735	0.15%
2019/10/15	11.8	28.49	1	28.52	28.45	10.8	8,666	0.12%
2019/10/14	2	28.55	2	28.56	28.52	0	8,593	0.00%
2019/10/09	10	28.30	6	28.31	28.28	4	8,581	0.05%
2019/10/08	5	28.47	1	28.46	28.44	4	8,493	0.05%
2019/10/07	39	28.41	0	0.00	28.42	39	8,511	0.46%
2019/10/04	2	28.14	1	28.16	28.14	1	7,917	0.01%
2019/10/03	6	28.04	0	0.00	28.12	6	7,926	0.08%
2019/10/02	0	0.00	5	28.17	28.17	-5	7,930	-0.06%
2019/10/01	3	28.09	5	28.14	28.18	-2	8,004	-0.02%
2019/09/27	5	27.96	8	28.01	27.88	-3	7,986	-0.04%
2019/09/26	21	28.27	2	28.16	28.15	19	7,928	0.24%
2019/09/25	10	28.19	0	0.00	28.20	10	7,983	0.13%
2019/09/24	12	28.31	3	28.29	28.33	9	8,100	0.11%
2019/09/23	10	28.08	11.4	28.09	28.12	-1.4	8,000	-0.02%
2019/09/20	0	0.00	1	27.97	27.98	-1	7,850	-0.01%
2019/09/19	0	0.00	5	28.07	27.97	-5	7,861	-0.06%
2019/09/18	2	28.03	2	28.02	28.05	0	7,862	0.00%
2019/09/16	0	0.00	2	27.93	27.94	-2	7,809	-0.03%
2019/09/12	0	0.00	38	27.98	27.92	-38	7,861	-0.48%
2019/09/10	0.7	27.77	12	27.81	27.74	-11.3	7,725	-0.15%
2019/09/09	0	0.00	2	27.82	27.77	-2	7,727	-0.03%
2019/09/06	3.2	27.80	34	27.81	27.83	-30.8	7,701	-0.40%
2019/09/05	1	27.69	8	27.75	27.71	-7	7,572	-0.09%
2019/09/04	4	27.47	30	27.50	27.54	-26	7,409	-0.35%
2019/09/03	0.3	27.41	2	27.50	27.40	-1.7	7,314	-0.02%
2019/09/02	0	0.00	9	27.45	27.44	-9	7,237	-0.12%
2019/08/30	1	27.10	28	27.30	27.25	-27	7,220	-0.37%
2019/08/29	1	26.98	0	0.00	27.00	1	7,036	0.01%
2019/08/27	1	26.94	0	0.00	26.96	1	7,234	0.01%
2019/08/26	10	26.83	1	26.90	26.88	9	7,350	0.12%
2019/08/23	0	0.00	1	27.03	27.02	-1	7,298	-0.01%
2019/08/21	1	27.07	0	0.00	27.05	1	7,546	0.01%
2019/08/20	1	27.04	0	0.00	27.07	1	7,787	0.01%
2019/08/15	4	26.72	0	0.00	26.82	4	8,632	0.05%
2019/08/14	2	26.98	1	26.96	26.93	1	8,821	0.01%
2019/08/13	7	26.80	3	26.74	26.76	4	9,037	0.04%
2019/08/12	3	26.77	3.7	26.80	26.90	-0.7	9,379	-0.01%
2019/08/07	21	26.46	1	26.63	26.43	20	9,640	0.21%
2019/08/06	6	26.27	1	26.30	26.52	5	9,836	0.05%
2019/08/05	5	26.63	0	0.00	26.60	5	9,910	0.05%
2019/08/02	6	26.84	1	26.90	26.85	5	9,881	0.05%
2019/08/01	1	27.10	6	27.11	27.10	-5	9,867	-0.05%
2019/07/31	3	27.17	0	0.00	27.20	3	9,844	0.03%
2019/07/30	4	27.28	3	27.27	27.29	1	9,832	0.01%
2019/07/29	0	0.00	2	27.36	27.37	-2	9,985	-0.02%
2019/07/26	1	27.40	0	0.00	27.40	1	10,002	0.01%
2019/07/25	3	27.32	7	27.40	27.47	-4	9,973	-0.04%
2019/07/24	3	27.27	2	27.33	27.28	1	9,839	0.01%
2019/07/23	0	0.00	2	27.24	27.24	-2	9,743	-0.02%
2019/07/19	6	27.10	0	0.00	27.06	6	9,632	0.06%
2019/07/18	3	27.10	70	27.08	27.06	-67	9,668	-0.69%
2019/07/17	6	27.12	6	27.17	27.14	0	9,614	0.00%
2019/07/16	1	27.26	16	27.30	27.26	-15	9,616	-0.16%
2019/07/15	1	27.17	16	27.16	27.21	-15	9,580	-0.16%
2019/07/12	3	27.22	12	27.20	27.16	-9	9,519	-0.09%
2019/07/11	0	0.00	17	27.15	27.11	-17	9,417	-0.18%
2019/07/10	4	26.89	0	0.00	26.95	4	9,359	0.04%
2019/07/08	0.4	27.01	3	26.89	26.96	-2.6	9,386	-0.03%
2019/07/05	0	0.00	2	27.03	26.99	-2	9,410	-0.02%
2019/07/04	4	26.96	0	0.00	26.93	4	9,405	0.04%
2019/07/03	1	26.80	0	0.00	26.78	1	9,587	0.01%
2019/07/02	0	0.00	21	26.96	26.96	-21	9,637	-0.22%
2019/07/01	2	26.91	6	26.93	26.95	-4	9,701	-0.04%
2019/06/28	0	0.00	2	26.58	26.59	-2	9,568	-0.02%
2019/06/27	1	26.61	0	0.00	26.61	1	9,642	0.01%
2019/06/26	1	26.42	2	26.42	26.43	-1	9,628	-0.01%
2019/06/25	2	26.55	0	0.00	26.47	2	9,602	0.02%
2019/06/24	3	26.53	0	0.00	26.60	3	9,553	0.03%
2019/06/20	4	26.60	1	26.61	26.61	3	9,474	0.03%
2019/06/19	5	26.31	1	26.38	26.47	4	9,490	0.04%
2019/06/17	1	26.02	13	25.99	26.05	-12	9,491	-0.13%
2019/06/14	2	26.00	0	0.00	25.99	2	9,618	0.02%
2019/06/12	0	0.00	2	26.00	26.10	-2	9,561	-0.02%
2019/06/11	1	26.04	0	0.00	26.04	1	9,520	0.01%
2019/06/10	4	25.89	3	25.95	25.99	1	9,429	0.01%
2019/06/06	18	25.66	0	0.00	25.69	18	9,425	0.19%
2019/06/05	1	25.87	0	0.00	25.81	1	9,293	0.01%
2019/06/04	39	25.82	20	25.80	25.76	19	9,308	0.20%
2019/06/03	46	25.86	0	0.00	25.84	46	9,261	0.50%
2019/05/31	3	25.78	1	25.84	25.94	2	9,166	0.02%
2019/05/30	4	25.51	0	0.00	25.58	4	9,109	0.04%
2019/05/29	7.3	25.30	0	0.00	25.39	7.3	9,105	0.08%
2019/05/28	8	25.44	0	0.00	25.50	8	9,002	0.09%
2019/05/27	31	25.41	2	25.48	25.45	29	9,012	0.32%
2019/05/24	27	25.46	0	0.00	25.44	27	8,978	0.30%
2019/05/23	12	25.45	0	0.00	25.44	12	8,938	0.13%
2019/05/22	29	25.82	9	25.83	25.79	20	8,554	0.23%
2019/05/21	8	25.62	0	0.00	25.76	8	8,558	0.09%
2019/05/20	23	25.61	4.6	25.68	25.70	18.4	8,317	0.22%
2019/05/17	15	25.74	0	0.00	25.70	15	8,142	0.18%
2019/05/16	4	26.00	0	0.00	25.92	4	7,872	0.05%
2019/05/15	4	26.19	32	26.13	26.18	-28	7,697	-0.36%
2019/05/14	63	25.98	0	0.00	26.07	63	7,656	0.82%
2019/05/13	12.3	26.25	0	0.00	26.09	12.3	7,409	0.17%
2019/05/10	10	26.54	0	0.00	26.55	10	7,083	0.14%
2019/05/09	3	26.85	20	26.80	26.74	-17	6,862	-0.25%
2019/05/07	1	27.16	0	0.00	27.26	1	6,768	0.01%
2019/05/06	2	27.15	1	27.09	27.08	1	6,968	0.01%
2019/05/02	0	0.00	2	27.41	27.40	-2	6,805	-0.03%
2019/04/30	10	27.27	2	27.20	27.35	8	6,847	0.12%
2019/04/29	2	27.35	0	0.00	27.35	2	6,855	0.03%
2019/04/26	4	27.48	0	0.00	27.52	4	6,893	0.06%
2019/04/25	0	0.00	30	27.62	27.65	-30	6,895	-0.44%
2019/04/24	0	0.00	6	27.54	27.57	-6	6,904	-0.09%
2019/04/23	1	27.32	0	0.00	27.36	1	6,843	0.01%
2019/04/22	0	0.00	4	27.50	27.41	-4	6,833	-0.06%
2019/04/19	0	0.00	1	27.44	27.35	-1	6,797	-0.01%
2019/04/18	0	0.00	8	27.29	27.14	-8	6,739	-0.12%
2019/04/17	0	0.00	1	27.38	27.44	-1	6,701	-0.01%
2019/04/16	3	27.13	3	27.24	27.25	0	6,569	0.00%
2019/04/15	1	26.99	0	0.00	26.99	1	6,395	0.02%
2019/04/12	5	26.86	0	0.00	26.76	5	6,639	0.08%
2019/04/10	0	0.00	0.2	26.99	26.97	-0.2	6,895	0.00%
2019/04/09	1	26.93	8	27.00	27.02	-7	6,835	-0.10%
2019/04/03	0	0.00	4	26.72	26.73	-4	6,721	-0.06%
2019/04/02	2	26.58	0	0.00	26.58	2	6,770	0.03%
2019/04/01	2	26.57	13	26.54	26.51	-11	6,747	-0.16%
2019/03/29	0	0.00	4	26.32	26.40	-4	6,645	-0.06%
2019/03/28	0	0.00	0.3	26.27	26.24	-0.3	6,603	0.00%
2019/03/25	0	0.00	7	26.10	26.10	-7	6,812	-0.10%
2019/03/22	0	0.00	3	26.43	26.37	-3	6,765	-0.04%
2019/03/21	0	0.00	10	26.33	26.37	-10	6,637	-0.15%
2019/03/19	0	0.00	1	26.24	26.22	-1	6,474	-0.02%
2019/03/18	0	0.00	3	26.07	26.13	-3	6,282	-0.05%
2019/03/13	2	25.97	0	0.00	25.98	2	6,393	0.03%
2019/03/12	0	0.00	1	26.02	26.01	-1	6,406	-0.02%
2019/03/08	1	25.90	20	25.78	25.84	-19	6,486	-0.29%
2019/03/07	0	0.00	4	26.04	25.98	-4	6,446	-0.06%
2019/03/05	0	0.00	11	26.02	26.00	-11	6,424	-0.17%
2019/03/04	2	26.11	2	26.05	26.12	0	6,359	0.00%
2019/02/27	20	25.97	0	0.00	25.96	20	6,190	0.32%
2019/02/26	0	0.00	7	26.18	26.18	-7	6,134	-0.11%
2019/02/25	2	26.12	8	26.07	26.13	-6	6,036	-0.10%
2019/02/22	0	0.00	7	25.90	25.90	-7	5,846	-0.12%
2019/02/21	0	0.00	3	25.80	25.84	-3	5,647	-0.05%
2019/02/20	0	0.00	2	25.69	25.74	-2	5,522	-0.04%
2019/02/19	1	25.53	0	0.00	25.52	1	5,357	0.02%
2019/02/18	16	25.51	0.5	25.57	25.52	15.5	5,339	0.29%
2019/02/15	1	25.43	10	25.41	25.39	-9	5,279	-0.17%
2019/02/14	0	0.00	2	25.46	25.43	-2	5,240	-0.04%
2019/02/13	0	0.00	1	25.39	25.42	-1	5,182	-0.02%
2019/02/12	0	0.00	1	25.23	25.26	-1	5,100	-0.02%
2019/01/29	2	24.92	0	0.00	24.89	2	4,913	0.04%
2019/01/28	0	0.00	2	25.07	25.01	-2	4,903	-0.04%
2019/01/25	0	0.00	3	24.88	24.90	-3	4,787	-0.06%
2019/01/24	2	24.54	71	24.47	24.55	-69	4,632	-1.49%
2019/01/22	0	0.00	33	24.50	24.50	-33	4,706	-0.70%
2019/01/21	0	0.00	8	24.54	24.51	-8	4,849	-0.16%
2019/01/18	2	24.41	1	24.39	24.39	1	5,011	0.02%
2019/01/16	0	0.00	10	24.25	24.25	-10	5,438	-0.18%
2019/01/08	0	0.00	4	23.76	23.79	-4	6,461	-0.06%
2019/01/07	2	23.63	0	0.00	23.73	2	6,725	0.03%
2019/01/04	12	23.21	0	0.00	23.40	12	7,051	0.17%
2019/01/03	3	23.66	0	0.00	23.59	3	7,909	0.04%
2018/12/27	6	24.00	0	0.00	23.91	6	8,621	0.07%
2018/12/26	6	23.88	0	0.00	23.72	6	8,759	0.07%
2018/12/25	3	23.89	20	23.90	23.97	-17	8,686	-0.20%
2018/12/24	1	24.10	0	0.00	24.18	1	8,487	0.01%
2018/12/22	0	0.00	1	24.14	24.17	-1	8,472	-0.01%
2018/12/21	2	24.04	15	24.02	24.14	-13	8,473	-0.15%
2018/12/20	2	24.13	0	0.00	24.13	2	8,454	0.02%
2018/12/18	6	24.09	0	0.00	24.03	6	8,463	0.07%
2018/12/17	2	24.29	0	0.00	24.31	2	8,215	0.02%
2018/12/14	5	24.32	0	0.00	24.31	5	8,178	0.06%
2018/12/13	7	24.38	0	0.00	24.39	7	8,152	0.09%
2018/12/12	0	0.00	0.6	24.40	24.32	-0.6	8,220	-0.01%
2018/12/10	1	24.12	0	0.00	24.07	1	8,351	0.01%
2018/12/07	1	24.21	0	0.00	24.28	1	8,234	0.01%
2018/12/05	2	24.62	0	0.00	24.60	2	8,209	0.02%
2018/12/04	0	0.00	1	24.82	24.82	-1	8,447	-0.01%
2018/12/03	0	0.00	8	24.80	24.89	-8	8,500	-0.09%
2018/11/29	29	24.42	0	0.00	24.38	29	8,342	0.35%
2018/11/28	0	0.00	4	24.19	24.27	-4	8,290	-0.05%
2018/11/26	1	24.05	0	0.00	24.11	1	8,272	0.01%
2018/11/23	4	23.91	0	0.00	23.94	4	8,256	0.05%
2018/11/22	7	24.00	0	0.00	23.98	7	8,224	0.09%
2018/11/21	1	24.06	0	0.00	24.14	1	8,179	0.01%
2018/11/19	0.2	24.49	0	0.00	24.40	0.2	8,079	0.00%
2018/11/14	1	24.14	0	0.00	24.15	1	8,020	0.01%
2018/11/13	20	23.78	0	0.00	24.12	20	8,005	0.25%
2018/11/12	1	24.20	0	0.00	24.18	1	7,914	0.01%
2018/11/09	4	24.16	0	0.00	24.21	4	7,901	0.05%
2018/11/08	1	24.36	1	24.36	24.37	0	7,862	0.00%
2018/11/07	5	24.20	0	0.00	24.21	5	7,823	0.06%
2018/11/06	3	24.08	0	0.00	24.08	3	7,809	0.04%
2018/11/05	0	0.00	1	24.13	24.18	-1	7,756	-0.01%
2018/11/02	7	24.15	0	0.00	24.18	7	7,715	0.09%
2018/11/01	1	24.03	0	0.00	24.08	1	7,680	0.01%
2018/10/30	14	23.40	0	0.00	23.42	14	7,572	0.18%
2018/10/29	6	23.36	0	0.00	23.34	6	7,528	0.08%
2018/10/26	13	23.47	0	0.00	23.43	13	7,385	0.18%
2018/10/25	21	23.58	0	0.00	23.59	21	7,185	0.29%
2018/10/24	3	24.00	9	24.20	24.12	-6	6,901	-0.09%
2018/10/23	31	24.25	0	0.00	24.13	31	6,812	0.46%
2018/10/19	1.4	25.45	0	0.00	25.55	1.4	6,251	0.02%
2018/10/18	52	25.45	0	0.00	25.54	52	6,234	0.83%
2018/10/17	25	25.57	1	25.60	25.51	24	6,223	0.39%
2018/10/16	2	25.24	0	0.00	25.39	2	6,122	0.03%
2018/10/15	34	25.10	0	0.00	25.18	34	5,996	0.57%
2018/10/12	16	25.01	4.5	25.15	25.26	11.5	5,746	0.20%
2018/10/11	29	24.89	6	24.88	24.91	23	5,427	0.42%
2018/10/09	10	26.29	0	0.00	26.34	10	4,295	0.23%
2018/10/08	15	26.47	0	0.00	26.70	15	3,944	0.38%
2018/10/05	16	26.45	0	0.00	26.43	16	3,543	0.45%
2018/10/04	5	26.71	0	0.00	26.78	5	3,174	0.16%
2018/09/28	1	27.26	8	27.26	27.28	-7	2,983	-0.23%
2018/09/27	0	0.00	4	27.33	27.33	-4	3,070	-0.13%
2018/09/25	0	0.00	3	27.44	27.49	-3	3,115	-0.10%
2018/09/21	0	0.00	3	27.40	27.41	-3	3,108	-0.10%
2018/09/19	3	27.40	0	0.00	27.41	3	3,246	0.09%
2018/09/17	1	27.40	0	0.00	27.46	1	3,338	0.03%
2018/09/14	1	27.36	0	0.00	27.40	1	3,392	0.03%
2018/09/13	1	26.90	0	0.00	26.92	1	3,354	0.03%
2018/09/12	16	26.69	0	0.00	26.74	16	3,327	0.48%
2018/09/11	12	26.68	0	0.00	26.78	12	3,265	0.37%
2018/09/10	17	26.84	0	0.00	26.67	17	3,260	0.52%
2018/08/30	4	27.70	0	0.00	27.70	4	3,069	0.13%
2018/08/14	0	0.00	1	27.30	27.38	-1	3,522	-0.03%
2018/08/09	0	0.00	1	27.47	27.50	-1	3,723	-0.03%
2018/08/08	0	0.00	0.7	27.59	27.60	-0.7	3,754	-0.02%
2018/08/07	0	0.00	2	27.48	27.45	-2	3,745	-0.05%
2018/08/03	0	0.00	0.4	27.15	27.18	-0.4	3,769	-0.01%
2018/07/30	0	0.00	23	27.03	27.04	-23	3,552	-0.65%
2018/07/27	1	26.80	26	26.84	26.89	-25	3,450	-0.72%
2018/07/26	0	0.00	2	26.56	26.59	-2	3,256	-0.06%
2018/07/25	1	26.46	7	26.47	26.47	-6	3,187	-0.19%
2018/07/24	0	0.00	3	26.35	26.42	-3	3,117	-0.10%
2018/07/20	0	0.00	7	26.15	26.14	-7	3,131	-0.22%
2018/07/19	0	0.00	5	26.13	26.13	-5	3,242	-0.15%
2018/07/18	0	0.00	6	26.22	26.21	-6	3,264	-0.18%
2018/07/16	1	25.88	0	0.00	25.93	1	3,155	0.03%
2018/07/13	0	0.00	2	25.78	25.79	-2	3,129	-0.06%
2018/07/11	0	0.00	2	25.55	25.51	-2	3,160	-0.06%
2018/07/06	2	25.28	1	25.22	25.30	1	3,128	0.03%
2018/07/05	5	25.31	0	0.00	25.31	5	3,045	0.16%
2018/07/03	1	25.45	0	0.00	25.50	1	2,932	0.03%
2018/06/29	6	25.63	2	25.64	25.66	4	2,877	0.14%
2018/06/28	5	25.40	0	0.00	25.40	5	2,842	0.18%
2018/06/27	5	25.69	0	0.00	25.64	5	2,725	0.18%
2018/06/26	14	25.58	0	0.00	25.65	14	2,696	0.52%
2018/06/25	6	25.78	0	0.00	25.78	6	2,557	0.23%
2018/06/19	2	26.01	0	0.00	26.20	2	2,416	0.08%
2018/06/08	0	0.00	7	26.76	26.67	-7	2,313	-0.30%
2018/06/04	0	0.00	1.2	26.60	26.62	-1.2	2,096	-0.06%
2018/05/23	1	26.40	105	26.33	26.40	-104	1,853	-5.61%	大賣/鉅額交易
2018/05/22	0	0.00	5	26.40	26.40	-5	1,823	-0.27%
2018/05/21	0	0.00	6	26.40	26.35	-6	1,807	-0.33%
2018/05/18	0	0.00	11	26.21	26.20	-11	1,804	-0.61%
2018/05/17	100	26.05	1.1	26.04	26.06	98.9	1,792	5.52%
2018/05/16	0	0.00	2	25.90	25.93	-2	1,694	-0.12%
2018/05/15	0	0.00	5	25.78	25.78	-5	1,691	-0.30%
2018/05/03	3	25.28	0	0.00	25.22	3	2,082	0.14%
2018/04/30	0	0.00	1	25.20	25.40	-1	2,301	-0.04%
2018/04/27	6	25.14	0	0.00	25.15	6	2,318	0.26%
2018/04/26	5	25.23	0	0.00	25.23	5	2,349	0.21%
2018/04/25	1	25.17	0	0.00	25.31	1	2,317	0.04%
2018/04/24	4	25.50	2	25.58	25.50	2	2,303	0.09%
2018/04/17	2	25.72	0	0.00	25.77	2	2,525	0.08%
2018/04/16	2	25.84	0	0.00	25.98	2	2,506	0.08%
2018/04/12	1	26.06	0	0.00	26.00	1	2,575	0.04%
2018/04/11	0	0.00	1.2	26.11	26.11	-1.2	2,610	-0.04%
2018/04/10	0	26.00	0.2	26.00	25.95	-0.2	2,631	-0.01%
2018/03/23	1	25.80	0	0.00	25.82	1	2,712	0.04%
2018/03/20	1	26.18	0	0.00	26.13	1	2,668	0.04%
2018/03/14	0.2	26.16	0	0.00	26.08	0.2	2,648	0.01%
2018/03/12	0	0.00	7	26.05	26.10	-7	2,802	-0.25%
2018/03/02	2	25.69	0	0.00	25.76	2	3,122	0.06%
2018/02/09	8	24.96	1.2	24.93	25.50	6.8	3,102	0.22%
2018/02/08	3	25.37	0	0.00	25.50	3	3,072	0.10%
2018/02/07	3	25.38	1	25.36	25.43	2	3,121	0.06%
2018/02/06	5	24.99	1	24.56	24.99	4	3,135	0.13%
2018/02/01	2	26.42	0	0.00	26.42	2	3,119	0.06%
2018/01/29	0	0.00	5	26.73	26.80	-5	3,093	-0.16%
2018/01/25	0	0.00	11	26.52	26.45	-11	2,973	-0.37%
2018/01/24	0	0.00	2	26.29	26.32	-2	2,899	-0.07%
2018/01/23	0	0.00	1	26.39	26.20	-1	2,797	-0.04%
2018/01/22	0	0.00	3	26.19	26.25	-3	2,888	-0.10%
2018/01/17	0	0.00	1	25.80	25.92	-1	2,709	-0.04%
2018/01/11	1	25.40	0	0.00	25.41	1	2,600	0.04%
2018/01/05	0	0.00	2	25.44	25.44	-2	2,548	-0.08%
2018/01/03	1	25.27	0	0.00	25.31	1	2,543	0.04%
2018/01/02	2	25.05	0	0.00	25.13	2	2,504	0.08%