元大高股息 (0056)-元大-羅東券商分點個股進出

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:13:35(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-羅東券商分點個股進出

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-羅東券商分點個股進出
元大-羅東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	3.9	39.50	2.4	39.53	39.50	1.5	27,717	0.01%
2024/05/20	4.2	39.54	23	39.61	39.66	-18.9	27,847	-0.07%
2024/05/17	1	39.60	39.7	39.51	39.51	-38.7	28,163	-0.14%
2024/05/16	4.4	39.60	22	39.65	39.60	-17.6	28,312	-0.06%
2024/05/15	0.5	39.45	4	39.58	39.30	-3.5	28,593	-0.01%
2024/05/14	6.3	39.24	6	39.18	39.26	0.3	29,207	0.00%
2024/05/13	3.3	39.02	12	39.04	39.04	-8.7	29,257	-0.03%
2024/05/10	11.2	38.82	21	38.87	39.04	-9.8	29,446	-0.03%
2024/05/09	3.3	39.00	5.2	39.02	38.92	-1.8	29,421	-0.01%
2024/05/08	0	0.00	4	39.03	39.02	-4	29,501	-0.01%
2024/05/07	2.1	38.97	9.2	38.95	38.97	-7.1	29,676	-0.02%
2024/05/06	8	38.87	40.6	38.87	38.88	-32.6	29,727	-0.11%
2024/05/03	1.1	38.60	15	38.70	38.45	-13.9	29,694	-0.05%
2024/05/02	2.5	38.08	4.1	38.25	38.35	-1.6	29,894	-0.01%
2024/04/30	6.2	38.32	3.4	38.34	38.32	2.8	29,995	0.01%
2024/04/29	10	38.28	5	38.30	38.34	5	30,224	0.02%
2024/04/26	3.3	37.74	2.4	37.72	37.69	0.9	30,421	0.00%
2024/04/25	11.1	37.48	7.5	37.54	37.51	3.6	30,629	0.01%
2024/04/24	7.2	37.69	5.4	37.71	37.85	1.8	31,019	0.01%
2024/04/23	17.6	37.14	4.6	37.10	37.12	12.9	32,830	0.04%
2024/04/22	44	37.08	158.2	37.19	36.92	-114.1	34,650	-0.33%	大賣/鉅額交易
2024/04/19	136.5	37.27	67.1	37.19	37.27	69.4	34,860	0.20%	大買/
2024/04/18	65	38.18	3	38.17	38.18	62	33,506	0.19%
2024/04/17	199.8	38.75	9	38.81	38.94	190.7	32,984	0.58%	大買/鉅額交易
2024/04/16	163.7	38.59	68.5	38.67	38.49	95.2	32,116	0.30%	大買/
2024/04/15	71.6	39.64	18.2	39.65	39.62	53.4	30,685	0.17%
2024/04/12	15.2	39.95	5.7	40.03	39.98	9.6	30,281	0.03%
2024/04/11	15	39.95	10.5	40.00	40.09	4.5	30,433	0.01%
2024/04/10	3.5	40.22	7.9	40.28	40.20	-4.5	30,557	-0.01%
2024/04/09	3.1	39.98	7.2	39.99	39.99	-4.1	31,635	-0.01%
2024/04/08	21.2	39.84	1.2	39.90	39.92	20	31,929	0.06%
2024/04/03	20.4	39.79	2.4	39.93	39.75	18.1	31,830	0.06%
2024/04/02	5.6	39.79	26.4	39.87	39.88	-20.8	31,934	-0.07%
2024/04/01	44.7	39.68	3.4	39.76	39.59	41.4	32,441	0.13%
2024/03/29	4.4	39.68	3.2	39.74	39.86	1.2	32,753	0.00%
2024/03/28	6.5	39.62	6.2	39.63	39.74	0.4	32,919	0.00%
2024/03/27	2.2	39.32	14.8	39.30	39.55	-12.6	33,013	-0.04%
2024/03/26	37	39.15	20.1	39.37	39.24	16.8	33,076	0.05%
2024/03/25	5.6	39.63	11.6	39.67	39.62	-6	33,059	-0.02%
2024/03/22	8	39.78	12.2	39.83	39.80	-4.2	33,201	-0.01%
2024/03/21	2.1	39.80	16.7	39.92	39.93	-14.6	33,133	-0.04%
2024/03/20	23.1	39.93	7.4	39.91	39.63	15.7	33,302	0.05%
2024/03/19	11.6	39.56	30.9	39.44	39.70	-19.3	33,682	-0.06%
2024/03/18	14	39.13	57.8	39.23	39.36	-43.8	34,225	-0.13%
2024/03/15	56.2	38.97	13.1	38.91	39.02	43.2	34,152	0.13%
2024/03/14	15.7	38.82	5.9	38.95	38.72	9.8	33,922	0.03%
2024/03/13	11.2	39.10	44.5	39.06	39.08	-33.3	33,830	-0.10%
2024/03/12	5.2	38.95	96.7	38.90	38.99	-91.5	33,698	-0.27%
2024/03/11	9.2	38.49	25.1	38.49	38.43	-15.9	33,783	-0.05%
2024/03/08	5.5	38.70	52.1	38.82	38.45	-46.6	33,669	-0.14%
2024/03/07	16.3	38.51	48.1	38.66	38.68	-31.8	33,152	-0.10%
2024/03/06	2.6	38.43	10.1	38.37	38.53	-7.5	32,892	-0.02%
2024/03/05	7.3	37.98	12.7	38.05	38.16	-5.4	32,576	-0.02%
2024/03/04	15.1	38.02	94.1	38.04	38.00	-79	32,498	-0.24%
2024/03/01	6.1	37.77	18.2	37.78	37.74	-12.1	32,039	-0.04%
2024/02/29	6.4	37.55	10	37.58	37.70	-3.6	32,168	-0.01%
2024/02/27	29.4	37.51	17.7	37.71	37.51	11.7	32,028	0.04%
2024/02/26	5.2	37.58	23	37.64	37.68	-17.8	31,870	-0.06%
2024/02/23	21.1	37.80	16.3	37.81	37.59	4.8	31,783	0.02%
2024/02/22	6.5	37.59	41.4	37.60	37.65	-34.9	32,100	-0.11%
2024/02/21	6.9	37.35	3.6	37.31	37.29	3.3	31,762	0.01%
2024/02/20	11.4	37.38	55.4	37.38	37.39	-44.1	31,741	-0.14%
2024/02/19	16.3	37.08	89.6	37.09	37.14	-73.3	31,436	-0.23%
2024/02/16	14.4	37.10	49	37.12	37.07	-34.6	31,677	-0.11%
2024/02/15	21.7	36.79	79	36.85	36.86	-57.4	31,353	-0.18%
2024/02/05	6.2	36.40	24.6	36.44	36.45	-18.5	30,608	-0.06%
2024/02/02	13.1	36.48	67	36.48	36.45	-53.9	30,525	-0.18%
2024/02/01	1.6	36.30	3	36.30	36.30	-1.4	30,337	0.00%
2024/01/31	2.1	36.22	9.5	36.20	36.20	-7.4	30,544	-0.02%
2024/01/30	7.5	36.32	44.1	36.32	36.36	-36.6	30,496	-0.12%
2024/01/29	5.2	36.25	12.7	36.27	36.28	-7.6	30,526	-0.02%
2024/01/26	14.5	36.13	5.3	36.23	36.07	9.3	30,394	0.03%
2024/01/25	1	36.33	19.2	36.28	36.29	-18.2	30,391	-0.06%
2024/01/24	1.5	36.27	15.2	36.30	36.23	-13.7	30,277	-0.05%
2024/01/23	2.2	36.15	4.1	36.20	36.20	-1.9	30,812	-0.01%
2024/01/22	4.6	35.88	36.9	36.03	36.14	-32.3	30,686	-0.11%
2024/01/19	10.5	35.49	8.7	35.53	35.65	1.9	30,473	0.01%
2024/01/18	48.6	35.20	7.5	35.18	35.12	41.2	31,058	0.13%
2024/01/17	159.1	35.38	11.6	35.26	35.19	147.5	30,727	0.48%	大買/鉅額交易
2024/01/16	196	36.22	4	36.41	36.37	192	29,046	0.66%	大買/鉅額交易
2024/01/15	68.5	36.48	4.5	36.56	36.42	64	27,642	0.23%
2024/01/12	40.8	36.25	5	36.26	36.33	35.8	27,656	0.13%
2024/01/11	15.8	36.27	90	36.32	36.39	-74.2	28,953	-0.26%
2024/01/10	30.6	36.25	15.7	36.27	36.24	14.9	31,275	0.05%
2024/01/09	27.4	36.55	5	36.58	36.49	22.4	32,297	0.07%
2024/01/08	42.8	36.65	10	36.64	36.57	32.8	32,979	0.10%
2024/01/05	48.7	36.64	3.1	36.75	36.55	45.6	33,330	0.14%
2024/01/04	18.1	36.61	38.5	36.58	36.59	-20.4	33,253	-0.06%
2024/01/03	75.9	36.76	48.4	36.69	36.68	27.5	33,531	0.08%
2024/01/02	28.9	37.24	66.3	37.18	37.17	-37.5	32,601	-0.11%
2023/12/29	14	37.35	30.2	37.35	37.40	-16.2	32,410	-0.05%
2023/12/28	38.1	37.42	43.5	37.43	37.33	-5.4	32,806	-0.02%
2023/12/27	24	37.32	76.5	37.33	37.42	-52.5	33,456	-0.16%
2023/12/26	7.3	36.95	70.2	36.92	37.00	-62.8	33,230	-0.19%
2023/12/25	26	36.65	14.3	36.61	36.65	11.7	32,781	0.04%
2023/12/22	54.4	36.38	24.6	36.38	36.37	29.9	32,487	0.09%
2023/12/21	28.2	36.31	6.6	36.24	36.33	21.6	32,461	0.07%
2023/12/20	32.1	36.42	23.3	36.44	36.57	8.8	32,376	0.03%
2023/12/19	22.5	36.00	11.6	35.99	36.10	10.9	32,120	0.03%
2023/12/18	16.2	36.36	6.4	36.36	36.38	9.8	32,281	0.03%
2023/12/15	23.1	36.45	21	36.42	36.36	2.1	32,159	0.01%
2023/12/14	15.4	36.46	73.5	36.45	36.55	-58.2	31,933	-0.18%
2023/12/13	11.1	35.97	136.7	35.99	36.06	-125.5	31,472	-0.40%	大賣/鉅額交易
2023/12/12	15.3	35.61	11.9	35.64	35.58	3.4	30,915	0.01%
2023/12/11	7.2	35.49	11.9	35.50	35.47	-4.8	30,849	-0.02%
2023/12/08	3	35.45	18.2	35.49	35.42	-15.2	30,809	-0.05%
2023/12/07	4.4	35.23	6.5	35.37	35.25	-2.1	30,780	-0.01%
2023/12/06	7.2	35.27	78	35.30	35.31	-70.8	31,299	-0.23%
2023/12/05	17.7	35.01	10.3	35.00	35.05	7.4	31,001	0.02%
2023/12/04	18.3	35.21	9.4	35.24	35.19	9	30,868	0.03%
2023/12/01	20.8	34.99	22.2	35.14	35.13	-1.5	30,932	0.00%
2023/11/30	4.2	35.05	22	35.05	35.08	-17.8	30,907	-0.06%
2023/11/29	3.9	35.07	10.6	35.11	35.09	-6.7	30,961	-0.02%
2023/11/28	5.4	34.84	1	34.86	34.90	4.4	30,789	0.01%
2023/11/27	7.5	34.81	4.9	34.86	34.75	2.6	30,758	0.01%
2023/11/24	7	34.95	2	34.96	34.94	5	30,597	0.02%
2023/11/23	16.6	34.96	14	34.99	34.97	2.6	30,643	0.01%
2023/11/22	15.4	35.03	8	35.06	35.05	7.4	30,857	0.02%
2023/11/21	1.3	35.28	44.4	35.24	35.30	-43	31,044	-0.14%
2023/11/20	6	34.80	22	34.84	34.90	-16	31,152	-0.05%
2023/11/17	2.3	34.84	3.5	34.85	34.82	-1.2	31,201	0.00%
2023/11/16	10.4	34.78	8.2	34.83	34.77	2.2	31,282	0.01%
2023/11/15	24.7	34.90	40.6	34.98	34.83	-15.9	31,235	-0.05%
2023/11/14	6.5	34.67	5.7	34.68	34.68	0.8	31,232	0.00%
2023/11/13	6.5	34.55	8	34.61	34.54	-1.5	31,300	0.00%
2023/11/10	8	34.38	10.1	34.38	34.43	-2.1	31,543	-0.01%
2023/11/09	2.1	34.49	1.4	34.50	34.55	0.8	31,693	0.00%
2023/11/08	9.7	34.54	11.1	34.60	34.54	-1.4	32,047	0.00%
2023/11/07	11	34.15	35	34.20	34.23	-24	32,009	-0.07%
2023/11/06	9.2	34.21	41.7	34.14	34.24	-32.5	32,783	-0.10%
2023/11/03	11.1	33.70	11.1	33.73	33.69	-0.1	32,772	0.00%
2023/11/02	5.5	33.43	15.3	33.44	33.52	-9.8	33,164	-0.03%
2023/11/01	10.8	32.79	28.6	32.83	32.89	-17.7	33,528	-0.05%
2023/10/31	75.9	32.89	5.3	32.97	32.69	70.7	34,305	0.21%
2023/10/30	11.6	33.22	12	33.23	33.23	-0.4	35,099	0.00%
2023/10/27	23.3	33.19	57	33.22	33.13	-33.7	35,971	-0.09%
2023/10/26	74	33.00	63	32.99	33.10	11	37,274	0.03%
2023/10/25	76.3	33.64	13.1	33.62	33.62	63.3	37,595	0.17%
2023/10/24	27.9	33.16	17.8	33.25	33.47	10.1	38,032	0.03%
2023/10/23	43.6	33.16	57.4	33.11	33.08	-13.9	38,620	-0.04%
2023/10/20	95.6	33.14	12.1	33.17	33.40	83.4	39,802	0.21%
2023/10/19	217.4	33.53	3	33.61	33.65	214.3	41,284	0.52%	大買/鉅額交易
2023/10/18	185.3	34.88	72.8	34.98	34.90	112.5	40,573	0.28%	大買/鉅額交易
2023/10/17	183.2	35.42	8	35.34	35.27	175.2	38,508	0.46%	大買/鉅額交易
2023/10/16	153.4	35.49	23.3	35.48	35.52	130.1	38,342	0.34%	大買/鉅額交易
2023/10/13	46.7	35.65	38	35.66	35.72	8.7	38,793	0.02%
2023/10/12	9.3	35.87	3.7	35.94	35.98	5.5	39,925	0.01%
2023/10/11	47.8	35.94	17.4	36.11	35.78	30.4	41,376	0.07%
2023/10/06	13.7	35.77	11.3	35.78	35.79	2.4	42,535	0.01%
2023/10/05	16.3	35.65	15.1	35.66	35.69	1.2	43,168	0.00%
2023/10/04	57.6	35.20	18	35.28	35.39	39.6	43,474	0.09%
2023/10/03	76.7	35.78	33	35.87	35.60	43.7	43,353	0.10%
2023/10/02	21.7	35.71	61.5	35.60	35.74	-39.9	43,325	-0.09%
2023/09/28	15	35.05	3	35.11	35.06	12	43,861	0.03%
2023/09/27	31	34.87	20.2	34.86	34.87	10.8	44,651	0.02%
2023/09/26	6.6	34.85	7.4	34.90	34.76	-0.9	45,761	0.00%
2023/09/25	6.3	35.05	38.6	35.03	35.08	-32.4	46,125	-0.07%
2023/09/22	18.6	34.66	19.5	34.79	34.89	-0.9	46,174	0.00%
2023/09/21	14.8	34.64	15.7	34.62	34.70	-0.9	46,266	0.00%
2023/09/20	18.1	35.13	3	35.15	35.05	15.1	45,945	0.03%
2023/09/19	38.3	35.20	1	35.24	35.14	37.2	46,493	0.08%
2023/09/18	9.6	35.32	4.6	35.37	35.31	5	46,664	0.01%
2023/09/15	7	35.51	27.3	35.55	35.58	-20.3	46,803	-0.04%
2023/09/14	0	35.28	31.5	35.29	35.31	-31.5	46,953	-0.07%
2023/09/13	14.1	34.87	15.1	34.85	34.86	-1	47,064	0.00%
2023/09/12	8.8	34.78	5.6	34.84	34.80	3.2	47,518	0.01%
2023/09/11	84.5	34.76	43.4	35.03	34.79	41.1	48,056	0.09%
2023/09/08	2	35.32	5.1	35.40	35.42	-3.1	47,956	-0.01%
2023/09/07	18.8	35.48	51	35.43	35.45	-32.2	48,886	-0.07%
2023/09/06	31.1	35.56	121.3	35.54	35.60	-90.2	49,568	-0.18%	大賣/
2023/09/05	11	35.33	15.5	35.35	35.43	-4.4	49,852	-0.01%
2023/09/04	16	35.08	5.9	35.22	35.27	10.1	50,141	0.02%
2023/09/01	4	35.24	5.2	35.25	35.12	-1.2	50,299	0.00%
2023/08/31	3	35.14	2.5	35.28	35.31	0.5	50,522	0.00%
2023/08/30	2.2	35.38	16.9	35.45	35.35	-14.7	50,824	-0.03%
2023/08/29	3.5	35.03	22.3	35.11	35.16	-18.8	51,337	-0.04%
2023/08/28	15.5	34.94	8.6	35.00	35.06	6.9	51,398	0.01%
2023/08/25	44.7	35.30	12.6	35.35	35.14	32.1	51,319	0.06%
2023/08/24	43.6	35.88	51.9	36.13	35.76	-8.4	51,396	-0.02%
2023/08/23	24.6	35.14	10.3	35.29	35.43	14.3	51,458	0.03%
2023/08/22	5.1	35.20	50.6	35.21	35.11	-45.5	52,007	-0.09%
2023/08/21	1.5	34.86	12.1	35.11	34.85	-10.6	52,135	-0.02%
2023/08/18	40.4	34.94	12.1	35.10	34.84	28.2	52,121	0.05%
2023/08/17	1.5	35.15	8.6	35.13	35.33	-7.1	51,806	-0.01%
2023/08/16	22.6	34.80	9.6	34.93	35.14	13	51,736	0.03%
2023/08/15	10.7	34.83	28.9	34.85	34.85	-18.3	51,873	-0.04%
2023/08/14	22.1	34.27	34.2	34.32	34.28	-12.1	52,221	-0.02%
2023/08/11	6.1	34.59	11	34.70	34.56	-4.9	52,016	-0.01%
2023/08/10	70.4	34.47	19	34.50	34.43	51.4	52,010	0.10%
2023/08/09	11.2	35.47	6.5	35.50	35.35	4.7	51,239	0.01%
2023/08/08	5.6	35.72	15.4	35.69	35.59	-9.8	50,991	-0.02%
2023/08/07	5.7	35.59	38.6	35.19	35.70	-32.9	50,577	-0.07%
2023/08/04	16	34.66	20.2	34.49	34.74	-4.1	50,055	-0.01%
2023/08/02	57.3	35.00	55.1	34.86	34.51	2.3	49,160	0.00%
2023/08/01	73	35.58	45	35.62	35.73	28	47,781	0.06%
2023/07/31	64.2	36.28	36.6	36.32	35.74	27.7	46,827	0.06%
2023/07/28	8.1	36.45	250.9	36.23	36.58	-242.8	45,368	-0.54%	大賣/鉅額交易
2023/07/27	10.6	36.15	62.8	36.34	36.10	-52.2	44,245	-0.12%
2023/07/26	127.5	36.00	160.6	36.11	36.02	-33.1	43,693	-0.08%	大買/大賣/
2023/07/25	38.4	36.34	98.3	36.35	36.05	-60	42,844	-0.14%
2023/07/24	126.2	35.81	328.2	35.83	35.99	-202	41,141	-0.49%	大買/大賣/鉅額交易
2023/07/21	8.4	34.80	34.9	34.99	35.26	-26.5	39,128	-0.07%
2023/07/20	28.1	34.60	23.5	34.61	34.71	4.6	38,945	0.01%
2023/07/19	42.9	34.85	247	34.91	34.36	-204.1	38,430	-0.53%	大賣/鉅額交易
2023/07/18	76.7	35.19	112.4	35.30	35.11	-35.7	37,308	-0.10%	大賣/
2023/07/17	47	35.87	126	35.88	35.94	-79	35,892	-0.22%	大賣/
2023/07/14	39.7	35.36	231.2	35.37	35.54	-191.5	33,984	-0.56%	大賣/鉅額交易
2023/07/13	13	35.17	229.4	35.20	34.82	-216.5	32,411	-0.67%	大賣/鉅額交易
2023/07/12	9.7	34.15	26.6	34.20	34.30	-17	30,636	-0.06%
2023/07/11	9.9	33.69	25.2	33.69	33.80	-15.3	29,710	-0.05%
2023/07/10	54	33.27	28.9	33.25	33.18	25.1	29,355	0.09%
2023/07/07	21	33.09	7.2	33.13	33.08	13.8	28,963	0.05%
2023/07/06	60.9	33.43	42	33.51	33.34	18.9	28,125	0.07%
2023/07/05	93.7	33.79	118.9	33.58	33.71	-25.2	27,144	-0.09%	大賣/
2023/07/04	160.7	33.90	115.2	33.79	33.91	45.5	26,313	0.17%	大買/大賣/
2023/07/03	45.8	33.24	68.9	33.21	33.24	-23.1	25,368	-0.09%
2023/06/30	4.2	32.59	4.7	32.61	32.67	-0.5	25,119	0.00%
2023/06/29	71.5	32.51	3.7	32.59	32.53	67.8	25,191	0.27%
2023/06/28	6.9	32.32	10	32.37	32.30	-3.1	25,050	-0.01%
2023/06/27	12.2	32.38	19.6	32.23	32.18	-7.3	25,112	-0.03%
2023/06/26	6.8	32.72	155.3	32.71	32.77	-148.5	24,721	-0.60%	大賣/鉅額交易
2023/06/21	6.3	32.68	14.9	32.74	32.83	-8.6	24,714	-0.03%
2023/06/20	20.5	32.51	5.1	32.53	32.48	15.3	24,470	0.06%
2023/06/19	5.8	32.69	12.5	32.76	32.73	-6.8	24,190	-0.03%
2023/06/16	17.1	32.81	52.4	32.84	32.78	-35.3	23,898	-0.15%
2023/06/15	71.4	32.64	28.8	32.66	32.69	42.6	23,537	0.18%
2023/06/14	76.4	32.30	15.6	32.25	32.32	60.7	23,053	0.26%
2023/06/13	14.6	32.10	149.5	32.06	32.20	-134.9	22,990	-0.59%	大賣/鉅額交易
2023/06/12	13.9	31.86	9.6	31.85	31.78	4.3	22,212	0.02%
2023/06/09	26.1	31.61	27.5	31.70	31.78	-1.4	21,791	-0.01%
2023/06/08	5.1	31.36	12.2	31.34	31.24	-7.1	21,944	-0.03%
2023/06/07	5.1	31.44	22.2	31.42	31.46	-17.1	22,078	-0.08%
2023/06/06	16.3	31.08	18.8	31.12	31.15	-2.5	22,001	-0.01%
2023/06/05	30	31.03	39	31.06	31.10	-9	21,934	-0.04%
2023/06/02	1.7	30.93	59.6	30.95	30.93	-57.9	21,734	-0.27%
2023/06/01	21	30.43	42.3	30.39	30.47	-21.4	21,375	-0.10%
2023/05/31	23.2	30.50	4.8	30.50	30.49	18.3	21,387	0.09%
2023/05/30	46.9	30.57	11	30.52	30.52	35.9	21,242	0.17%
2023/05/29	171.9	30.65	29.5	30.61	30.65	142.4	20,974	0.68%	大買/鉅額交易
2023/05/26	9.8	30.16	50.8	30.08	30.13	-41	20,701	-0.20%
2023/05/25	1.4	29.71	19.1	29.75	29.78	-17.7	20,433	-0.09%
2023/05/24	5.8	29.30	27.9	29.34	29.43	-22.2	20,364	-0.11%
2023/05/23	10.2	29.35	31.1	29.37	29.37	-20.9	20,586	-0.10%
2023/05/22	1.4	29.36	13.3	29.36	29.35	-11.9	20,555	-0.06%
2023/05/19	1.2	29.18	35.1	29.25	29.31	-34	20,426	-0.17%
2023/05/18	22.7	28.97	11.7	29.02	29.05	11	20,315	0.05%
2023/05/17	4.3	28.72	13.9	28.77	28.76	-9.6	19,833	-0.05%
2023/05/16	5.3	28.58	7.7	28.63	28.65	-2.4	19,596	-0.01%
2023/05/15	2.6	28.39	0.4	28.42	28.42	2.2	19,581	0.01%
2023/05/12	9.4	28.38	7	28.22	28.45	2.4	19,709	0.01%
2023/05/11	9.5	28.46	3	28.39	28.40	6.5	19,730	0.03%
2023/05/10	2.3	28.55	15.1	28.53	28.54	-12.8	19,819	-0.06%
2023/05/09	3.1	28.62	0	0.00	28.64	3.1	19,838	0.02%
2023/05/05	11	28.45	7.5	28.47	28.47	3.5	20,193	0.02%
2023/05/04	0.1	28.33	4	28.40	28.45	-3.9	20,512	-0.02%
2023/05/03	49.6	28.36	2	28.32	28.42	47.6	20,639	0.23%
2023/05/02	16.1	28.36	0.4	28.42	28.44	15.6	20,848	0.07%
2023/04/28	0.2	28.19	13	28.22	28.23	-12.8	21,218	-0.06%
2023/04/27	8.3	27.96	8.1	28.02	28.02	0.3	21,247	0.00%
2023/04/26	27	27.69	6.8	27.69	27.84	20.1	21,374	0.09%
2023/04/25	49.9	27.89	10.6	27.84	27.80	39.2	21,169	0.19%
2023/04/24	3.7	28.20	5	28.19	28.27	-1.3	20,386	-0.01%
2023/04/21	4.4	28.23	0	0.00	28.19	4.4	20,417	0.02%
2023/04/20	5.9	28.43	0.8	28.50	28.43	5.1	20,440	0.03%
2023/04/19	11.1	28.62	6.1	28.60	28.55	5	20,772	0.02%
2023/04/18	13.7	28.71	1	28.74	28.67	12.7	20,861	0.06%
2023/04/17	8.2	28.78	6.6	28.79	28.80	1.7	20,763	0.01%
2023/04/14	8.9	28.72	0.3	28.76	28.74	8.6	20,701	0.04%
2023/04/13	37.7	28.75	6.3	28.74	28.71	31.4	20,739	0.15%
2023/04/12	33.5	28.75	3.4	28.80	28.85	30.2	20,533	0.15%
2023/04/11	83.7	28.68	9	28.62	28.70	74.6	20,618	0.36%
2023/04/10	0.3	28.49	7.5	28.50	28.50	-7.2	20,786	-0.03%
2023/04/07	12.4	28.50	3.1	28.46	28.43	9.3	20,709	0.05%
2023/04/06	6.2	28.43	9.3	28.42	28.47	-3.1	20,739	-0.02%
2023/03/31	5.4	28.44	7.5	28.48	28.43	-2.1	20,527	-0.01%
2023/03/30	0.5	28.26	113.6	28.26	28.29	-113.2	20,270	-0.56%	大賣/鉅額交易
2023/03/29	4.3	28.09	28.5	28.09	28.15	-24.1	20,139	-0.12%
2023/03/28	25.9	28.18	22.4	28.15	28.06	3.5	20,445	0.02%
2023/03/27	1.3	28.24	25.9	28.33	28.31	-24.6	20,288	-0.12%
2023/03/24	4.7	28.21	6.4	28.20	28.26	-1.7	20,355	-0.01%
2023/03/23	2.6	28.10	23.3	28.08	28.12	-20.7	20,172	-0.10%
2023/03/22	0.5	28.04	35.7	28.01	28.05	-35.2	20,077	-0.18%
2023/03/21	1.3	27.83	1.4	27.86	27.84	-0.1	19,992	0.00%
2023/03/20	1.1	27.75	8.9	27.77	27.76	-7.9	20,057	-0.04%
2023/03/17	5.2	27.62	1	27.61	27.76	4.2	19,971	0.02%
2023/03/16	19.2	27.49	20	27.53	27.50	-0.8	20,002	0.00%
2023/03/15	60.2	27.71	14.5	27.83	27.66	45.7	19,828	0.23%
2023/03/14	36.9	27.69	207	27.62	27.66	-170.1	20,028	-0.85%	大賣/鉅額交易
2023/03/13	80.8	27.90	100.4	27.63	27.93	-19.6	19,940	-0.10%
2023/03/10	26.5	27.92	0.3	27.95	27.86	26.2	19,434	0.13%
2023/03/09	14.1	28.28	4	28.28	28.24	10.1	19,250	0.05%
2023/03/08	30.6	28.25	2	28.26	28.37	28.6	19,260	0.15%
2023/03/07	3.4	28.33	30	28.36	28.38	-26.6	19,170	-0.14%
2023/03/06	11.3	28.20	17.5	28.25	28.25	-6.3	19,336	-0.03%
2023/03/03	2.3	27.96	17	27.97	27.95	-14.6	19,265	-0.08%
2023/03/02	10.9	27.70	11.1	27.76	27.78	-0.2	19,261	0.00%
2023/03/01	13.4	27.57	13.1	27.66	27.72	0.3	19,262	0.00%
2023/02/24	88.8	27.74	6.2	27.75	27.67	82.6	19,252	0.43%
2023/02/23	1.1	27.58	11.1	27.70	27.74	-10	18,853	-0.05%
2023/02/22	261.4	27.34	2.8	27.41	27.40	258.6	18,630	1.39%	大買/鉅額交易
2023/02/21	14.3	27.50	0.3	27.53	27.53	14.1	18,676	0.08%
2023/02/20	19.3	27.36	6.4	27.40	27.41	12.9	18,848	0.07%
2023/02/17	28.8	27.21	20	27.19	27.24	8.8	19,228	0.05%
2023/02/16	17.9	27.30	22.1	27.25	27.33	-4.2	19,710	-0.02%
2023/02/15	36.3	27.07	30.6	27.08	27.05	5.7	19,842	0.03%
2023/02/14	10.3	27.12	2.5	27.14	27.13	7.8	19,890	0.04%
2023/02/13	87.3	26.95	10.7	26.91	26.97	76.6	20,252	0.38%
2023/02/10	18.6	27.04	40	27.06	27.02	-21.4	20,463	-0.10%
2023/02/09	4.7	27.15	30	27.15	27.15	-25.3	20,644	-0.12%
2023/02/08	17.9	27.14	9.6	27.10	27.15	8.4	20,772	0.04%
2023/02/07	5.2	26.92	12	26.94	26.94	-6.9	20,779	-0.03%
2023/02/06	53.2	26.92	28.1	26.91	26.92	25.1	20,807	0.12%
2023/02/03	23.4	26.97	6.1	26.99	27.00	17.4	20,631	0.08%
2023/02/02	35.1	26.90	16.8	26.86	26.99	18.3	20,588	0.09%
2023/02/01	5.9	26.66	29.1	26.65	26.67	-23.2	20,715	-0.11%
2023/01/31	16.3	26.60	14.4	26.60	26.54	1.9	20,789	0.01%
2023/01/30	35.9	26.46	11.1	26.48	26.53	24.8	20,925	0.12%
2023/01/17	13.4	26.05	9.1	26.05	26.06	4.3	21,187	0.02%
2023/01/16	12.2	26.04	33.5	26.03	26.02	-21.3	21,491	-0.10%
2023/01/13	4.3	26.00	0.7	26.01	25.98	3.6	21,901	0.02%
2023/01/12	45.3	26.04	5.5	26.04	25.99	39.7	23,355	0.17%
2023/01/11	1	26.06	6.5	26.08	26.07	-5.5	26,140	-0.02%
2023/01/10	10.4	26.00	27.2	26.02	26.06	-16.7	28,394	-0.06%
2023/01/09	19.6	25.89	4.1	25.91	25.94	15.5	30,395	0.05%
2023/01/06	3.4	25.58	11.6	25.62	25.66	-8.1	30,737	-0.03%
2023/01/05	1.3	25.57	2	25.45	25.46	-0.8	31,646	0.00%
2023/01/04	14.5	25.49	1	25.47	25.45	13.5	32,661	0.04%
2023/01/03	3.5	25.34	4	25.49	25.49	-0.5	34,171	0.00%
2022/12/30	6.4	25.43	3	25.42	25.40	3.4	35,174	0.01%
2022/12/29	9.2	25.22	0.2	25.25	25.29	9	36,105	0.02%
2022/12/28	25.9	25.38	1	25.36	25.38	24.9	37,580	0.07%
2022/12/27	6.7	25.65	3.4	25.69	25.63	3.3	39,029	0.01%
2022/12/26	13	25.57	1.2	25.58	25.58	11.8	39,495	0.03%
2022/12/23	3.4	25.57	10.3	25.49	25.60	-6.9	40,046	-0.02%
2022/12/22	0.3	25.60	6.3	25.65	25.67	-6	40,666	-0.01%
2022/12/21	3.7	25.34	8	25.37	25.34	-4.4	41,902	-0.01%
2022/12/20	7	25.43	0.4	25.53	25.30	6.6	42,413	0.02%
2022/12/19	2.5	25.75	5.3	25.73	25.73	-2.8	43,612	-0.01%
2022/12/16	28.3	25.53	4	25.70	25.70	24.3	43,959	0.06%
2022/12/15	1	25.69	19.1	25.70	25.70	-18.1	44,276	-0.04%
2022/12/14	3.1	25.67	1.1	25.69	25.68	2	44,807	0.00%
2022/12/13	1.1	25.58	4	25.60	25.53	-2.9	45,119	-0.01%
2022/12/12	3.5	25.43	3	25.44	25.50	0.5	45,266	0.00%
2022/12/09	4	25.50	16.8	25.47	25.51	-12.8	45,466	-0.03%
2022/12/08	9.2	25.29	14	25.34	25.29	-4.8	45,414	-0.01%
2022/12/07	14.7	25.46	10	25.44	25.44	4.7	45,356	0.01%
2022/12/06	17.2	25.67	2	25.79	25.61	15.2	45,095	0.03%
2022/12/05	8.1	25.86	20.1	25.80	25.87	-12.1	44,791	-0.03%
2022/12/02	9.1	25.72	38.5	25.74	25.73	-29.4	44,678	-0.07%
2022/12/01	10.2	25.88	12.1	25.85	25.82	-1.8	44,927	0.00%
2022/11/30	4.2	25.53	16	25.52	25.65	-11.8	44,924	-0.03%
2022/11/29	33.2	25.30	21	25.34	25.47	12.2	45,006	0.03%
2022/11/28	15.8	25.33	10.7	25.31	25.32	5.2	45,368	0.01%
2022/11/25	3.2	25.59	10.1	25.57	25.52	-7	45,495	-0.02%
2022/11/24	64.8	25.44	0	25.57	25.54	64.7	45,526	0.14%
2022/11/23	5.2	25.29	2.3	25.31	25.30	2.9	45,616	0.01%
2022/11/22	9.2	25.11	6	25.09	25.10	3.2	46,286	0.01%
2022/11/21	8.6	25.29	21.4	25.25	25.22	-12.8	46,210	-0.03%
2022/11/18	16.1	25.51	20	25.58	25.43	-3.9	46,058	-0.01%
2022/11/17	88.4	25.40	15.9	25.50	25.58	72.5	46,115	0.16%
2022/11/16	15	25.55	26.8	25.54	25.53	-11.8	46,277	-0.03%
2022/11/15	22.7	25.51	17.6	25.42	25.55	5.2	46,005	0.01%
2022/11/14	18.7	25.30	16.1	25.35	25.42	2.6	45,523	0.01%
2022/11/11	11.8	25.02	16	25.02	25.00	-4.2	44,997	-0.01%
2022/11/10	14.7	24.53	7	24.53	24.53	7.7	44,523	0.02%
2022/11/09	23.8	24.57	17.1	24.57	24.61	6.7	44,514	0.02%
2022/11/08	17.8	24.28	59.2	24.33	24.23	-41.4	44,336	-0.09%
2022/11/07	45.3	24.00	40.2	23.97	24.06	5.1	43,972	0.01%
2022/11/04	31.6	23.46	27.3	23.49	23.64	4.3	43,722	0.01%
2022/11/03	28.4	23.48	24.1	23.55	23.58	4.3	43,744	0.01%
2022/11/02	12.3	23.66	6.9	23.65	23.67	5.4	43,687	0.01%
2022/11/01	17.5	23.52	1.1	23.57	23.55	16.4	43,778	0.04%
2022/10/31	3.3	23.45	4	23.51	23.48	-0.7	43,858	0.00%
2022/10/28	48.5	23.34	0.5	23.43	23.31	48.1	44,013	0.11%
2022/10/27	8.5	23.52	12.5	23.57	23.58	-4.1	43,742	-0.01%
2022/10/26	15.4	23.34	0	0.00	23.41	15.4	43,975	0.04%
2022/10/25	43.3	23.42	26.1	23.47	23.40	17.3	43,675	0.04%
2022/10/24	26.4	23.79	4.8	23.76	23.69	21.6	43,127	0.05%
2022/10/21	59.3	23.71	5.8	23.73	23.58	53.6	42,952	0.12%
2022/10/20	102.3	23.46	38.1	23.51	23.65	64.2	42,434	0.15%	大買/
2022/10/19	179	23.93	19	23.96	23.95	160	41,038	0.39%	大買/鉅額交易
2022/10/18	115.5	25.84	24	25.92	25.84	91.5	38,264	0.24%	大買/
2022/10/17	160.1	25.56	14.2	25.47	25.77	145.9	36,062	0.40%	大買/鉅額交易
2022/10/14	43.8	25.92	18.1	25.98	25.91	25.7	33,875	0.08%
2022/10/13	73.8	25.60	5.9	25.61	25.53	68	33,319	0.20%
2022/10/12	93.4	25.71	8	25.83	25.82	85.4	32,298	0.26%
2022/10/11	106.3	25.88	9.5	25.89	25.85	96.7	31,414	0.31%	大買/
2022/10/07	36.3	26.32	2	26.28	26.28	34.3	30,057	0.11%
2022/10/06	43.4	26.55	14.2	26.51	26.57	29.2	29,048	0.10%
2022/10/05	90	26.61	16.5	26.60	26.62	73.5	28,495	0.26%
2022/10/04	68.4	26.19	3	26.21	26.27	65.4	27,349	0.24%
2022/10/03	15.4	25.61	44	25.65	25.67	-28.6	25,742	-0.11%
2022/09/30	37.5	25.58	1.8	25.66	25.78	35.8	25,645	0.14%
2022/09/29	42.2	25.94	0.1	25.92	25.81	42.1	25,407	0.17%
2022/09/28	71.9	25.90	1	25.87	25.83	70.9	25,726	0.28%
2022/09/27	78.6	26.22	3.4	26.36	26.33	75.2	24,823	0.30%
2022/09/26	185.3	26.43	0	0.00	26.33	185.3	24,841	0.75%	大買/鉅額交易
2022/09/23	35.4	27.07	3.5	27.03	27.06	31.8	24,343	0.13%
2022/09/22	34.8	27.13	3.5	27.14	27.17	31.3	24,787	0.13%
2022/09/21	64.4	27.71	5	27.64	27.64	59.4	24,382	0.24%
2022/09/20	42.1	27.98	1	27.98	27.98	41.1	24,002	0.17%
2022/09/19	27.2	28.18	1	28.41	28.06	26.2	23,870	0.11%
2022/09/16	10.7	28.24	0	0.00	28.28	10.7	23,904	0.04%
2022/09/15	2.4	28.48	0	0.00	28.59	2.4	24,377	0.01%
2022/09/14	18.4	28.30	0	0.00	28.35	18.4	25,063	0.07%
2022/09/13	9.3	28.72	3	28.70	28.71	6.3	25,067	0.03%
2022/09/12	7	28.56	0.4	28.61	28.56	6.6	25,899	0.03%
2022/09/08	11.2	27.98	11.8	28.12	28.25	-0.6	26,541	0.00%
2022/09/07	27.1	27.85	1	27.92	27.90	26.1	27,361	0.10%
2022/09/06	13.9	28.06	0	0.00	28.08	13.9	27,108	0.05%
2022/09/05	19.2	28.04	1	28.10	28.18	18.2	27,077	0.07%
2022/09/02	45.2	28.24	0	0.00	28.10	45.2	27,375	0.17%
2022/09/01	9.4	28.41	0	0.00	28.44	9.4	26,958	0.03%
2022/08/31	3.5	28.51	3	28.73	28.79	0.5	26,588	0.00%
2022/08/30	16.3	28.51	0	0.00	28.67	16.3	26,330	0.06%
2022/08/29	13.1	28.42	12	28.43	28.45	1.1	26,109	0.00%
2022/08/26	6.3	29.11	23.1	29.11	29.10	-16.8	25,430	-0.07%
2022/08/24	25.4	28.82	15	28.86	28.80	10.4	25,177	0.04%
2022/08/23	48.7	28.97	11.6	28.97	28.93	37.1	24,848	0.15%
2022/08/22	5.1	29.21	0	0.00	29.25	5.1	24,388	0.02%
2022/08/19	1.4	29.41	20.2	29.24	29.42	-18.8	24,110	-0.08%
2022/08/18	6.2	29.13	14.1	29.18	29.29	-8	24,128	-0.03%
2022/08/17	20.5	29.21	7	29.23	29.28	13.5	24,037	0.06%
2022/08/16	13.1	29.18	2	29.19	29.24	11.1	24,041	0.05%
2022/08/15	9.2	29.20	0	0.00	29.22	9.2	23,880	0.04%
2022/08/12	32.6	29.25	6.3	29.15	29.30	26.3	23,637	0.11%
2022/08/11	4.6	29.10	52.2	29.12	29.12	-47.6	23,814	-0.20%
2022/08/10	7.2	28.87	4	28.84	28.81	3.2	23,742	0.01%
2022/08/09	22.7	29.00	7	28.93	29.07	15.7	23,654	0.07%
2022/08/08	14.2	28.78	1	28.66	28.87	13.2	23,892	0.06%
2022/08/05	9	28.69	52	28.75	28.87	-43	23,904	-0.18%
2022/08/04	44.2	28.37	3	28.31	28.43	41.2	24,150	0.17%
2022/08/03	16.8	28.36	3	28.39	28.44	13.8	24,195	0.06%
2022/08/02	21.4	28.33	26	28.42	28.45	-4.6	24,176	-0.02%
2022/08/01	2	28.56	1.1	28.74	28.76	0.9	24,031	0.00%
2022/07/29	9.1	28.49	54.5	28.48	28.55	-45.4	24,047	-0.19%
2022/07/28	12.1	28.24	5	28.20	28.18	7.1	23,873	0.03%
2022/07/27	10.4	28.01	0	28.04	28.25	10.4	23,648	0.04%
2022/07/26	10.6	28.10	1.5	28.09	28.12	9	23,575	0.04%
2022/07/25	4.2	28.23	3.5	28.28	28.33	0.7	23,450	0.00%
2022/07/22	10.2	28.33	3	28.36	28.40	7.2	23,497	0.03%
2022/07/21	3.1	28.23	2	28.20	28.38	1.1	23,839	0.00%
2022/07/20	15.7	28.02	4	28.06	28.00	11.7	24,096	0.05%
2022/07/19	3	27.67	2	27.68	27.68	1	24,748	0.00%
2022/07/18	12.6	27.31	1	27.25	27.48	11.6	24,713	0.05%
2022/07/15	22.3	27.11	1	27.12	27.09	21.3	24,487	0.09%
2022/07/14	13.5	26.97	7	27.15	27.18	6.5	24,288	0.03%
2022/07/13	20.3	27.12	12.1	27.16	27.08	8.2	24,146	0.03%
2022/07/12	44.7	26.53	0	0.00	26.62	44.7	24,016	0.19%
2022/07/11	10.3	27.22	1.4	27.27	27.25	9	23,577	0.04%
2022/07/08	9.6	27.19	8	27.12	27.25	1.6	23,400	0.01%
2022/07/07	38.3	26.52	10	26.66	26.76	28.3	23,071	0.12%
2022/07/06	48.1	26.54	2	26.38	26.32	46.1	23,127	0.20%
2022/07/05	8	26.85	25	26.85	26.96	-17	22,663	-0.08%
2022/07/04	54	26.62	3	26.75	26.68	51	22,393	0.23%
2022/07/01	40.3	27.06	2.9	27.01	26.81	37.4	22,566	0.17%
2022/06/30	97.3	27.62	2	27.55	27.56	95.3	21,708	0.44%
2022/06/29	29.6	28.18	5	28.21	28.14	24.6	20,881	0.12%
2022/06/28	8.6	28.50	0	0.00	28.53	8.6	20,578	0.04%
2022/06/27	15.6	28.74	25	28.75	28.86	-9.4	20,368	-0.05%
2022/06/24	20.8	28.18	6	28.29	28.10	14.8	20,147	0.07%
2022/06/23	122.3	28.15	1	28.13	28.05	121.3	20,047	0.60%	大買/鉅額交易
2022/06/22	36.7	28.69	2	28.49	28.50	34.7	19,293	0.18%
2022/06/21	7.3	29.04	10.2	29.01	29.28	-2.8	18,528	-0.02%
2022/06/20	52.5	29.07	2	29.20	28.87	50.5	18,308	0.28%
2022/06/17	79.8	29.51	2	29.49	29.62	77.8	17,392	0.45%
2022/06/16	31.8	30.12	1	30.54	29.94	30.8	16,622	0.19%
2022/06/15	14.2	30.40	12	30.48	30.39	2.2	15,696	0.01%
2022/06/14	41.7	30.28	5.3	30.20	30.48	36.4	15,602	0.23%
2022/06/13	57.7	30.45	0	0.00	30.51	57.7	15,482	0.37%
2022/06/10	19.7	31.04	8.1	31.00	31.08	11.5	14,994	0.08%
2022/06/09	28.3	31.33	3	31.33	31.30	25.3	15,011	0.17%
2022/06/08	0.1	31.60	3	31.59	31.60	-2.9	14,992	-0.02%
2022/06/07	2	31.33	0	0.00	31.44	2	15,163	0.01%
2022/06/06	0.1	31.40	9	31.48	31.48	-8.9	15,209	-0.06%
2022/06/02	5	31.38	0	0.00	31.40	5	15,616	0.03%
2022/06/01	8.3	31.55	5	31.45	31.52	3.3	16,204	0.02%
2022/05/31	2.1	31.30	1	31.36	31.40	1.1	16,408	0.01%
2022/05/30	1.2	31.41	28	31.38	31.43	-26.8	16,672	-0.16%
2022/05/27	0	0.00	0.3	31.11	31.08	-0.3	16,766	0.00%
2022/05/26	11.1	30.83	6	30.89	30.80	5.1	17,092	0.03%
2022/05/25	2.2	30.72	2.1	30.90	30.88	0.1	17,125	0.00%
2022/05/24	7.2	30.75	15	30.65	30.70	-7.8	17,438	-0.04%
2022/05/23	5	30.85	5	30.85	30.86	0	17,461	0.00%
2022/05/20	10.6	30.77	2	30.76	30.72	8.6	17,709	0.05%
2022/05/19	12.1	30.51	0	0.00	30.68	12.1	18,026	0.07%
2022/05/18	7.5	30.95	0.3	30.85	31.01	7.2	17,868	0.04%
2022/05/17	25.5	30.74	0.1	30.75	30.69	25.5	17,836	0.14%
2022/05/16	4.6	30.67	4.3	30.64	30.72	0.3	17,947	0.00%
2022/05/13	32.6	30.72	2.1	30.75	30.80	30.4	17,622	0.17%
2022/05/12	49.6	30.80	3	30.91	30.63	46.6	17,584	0.27%
2022/05/11	23.7	31.23	0.5	31.25	31.17	23.2	17,093	0.14%
2022/05/10	10.5	31.36	30	31.16	31.65	-19.5	16,798	-0.12%
2022/05/09	19.6	31.74	40.3	31.66	31.57	-20.7	16,792	-0.12%
2022/05/06	3.2	32.05	8.2	32.12	32.25	-5	16,679	-0.03%
2022/05/05	3.1	32.54	15.3	32.52	32.54	-12.2	16,763	-0.07%
2022/05/04	3.1	32.27	3.7	32.23	32.31	-0.6	16,949	0.00%
2022/05/03	1.6	31.99	4	31.98	32.09	-2.4	17,554	-0.01%
2022/04/29	6.1	31.97	5.1	31.89	32.01	1	17,967	0.01%
2022/04/28	11.4	31.56	0.6	31.66	31.72	10.7	18,539	0.06%
2022/04/27	15.4	31.38	2	31.38	31.48	13.4	18,489	0.07%
2022/04/26	22.8	31.99	0	0.00	31.93	22.8	18,167	0.13%
2022/04/25	59.5	32.05	17.1	32.08	32.03	42.4	18,243	0.23%
2022/04/22	4.8	32.76	4.1	32.76	32.78	0.8	17,463	0.00%
2022/04/21	4.4	32.90	1.2	32.96	32.90	3.3	17,770	0.02%
2022/04/20	2	32.76	0	32.88	32.83	2	17,859	0.01%
2022/04/19	2.2	32.87	5.3	32.88	32.85	-3.1	18,080	-0.02%
2022/04/18	9.3	32.65	5.1	32.68	32.68	4.2	18,217	0.02%
2022/04/15	3.2	32.90	2	32.87	32.90	1.2	18,004	0.01%
2022/04/14	5.1	33.14	0.4	33.12	33.07	4.7	18,223	0.03%
2022/04/13	8.1	32.89	5.6	32.93	33.11	2.5	18,347	0.01%
2022/04/12	18.9	32.65	0	0.00	32.69	18.9	18,315	0.10%
2022/04/11	39.6	32.87	7	32.85	32.81	32.6	17,884	0.18%
2022/04/08	9.3	33.07	3	33.07	33.17	6.2	17,526	0.04%
2022/04/07	32	33.08	0.3	33.34	32.90	31.7	17,428	0.18%
2022/04/06	7	33.35	2	33.41	33.47	5	16,712	0.03%
2022/04/01	4.5	33.44	1	33.46	33.55	3.5	16,657	0.02%
2022/03/31	2.1	33.66	4.1	33.66	33.63	-2	16,656	-0.01%
2022/03/30	1.4	33.65	0.9	33.68	33.70	0.5	16,713	0.00%
2022/03/29	2.6	33.76	10	33.63	33.64	-7.4	16,641	-0.04%
2022/03/28	6.6	33.56	0	0.00	33.78	6.6	16,634	0.04%
2022/03/25	4.1	33.85	0	0.00	33.81	4.1	16,484	0.02%
2022/03/24	1.1	33.90	1	33.94	33.96	0.1	16,660	0.00%
2022/03/23	2.1	33.95	2.4	33.98	33.96	-0.3	16,953	0.00%
2022/03/22	1.3	33.89	3	33.88	33.87	-1.7	17,380	-0.01%
2022/03/21	1.2	33.95	1.1	33.98	33.95	0.1	17,417	0.00%
2022/03/18	1	33.81	0	0.00	33.90	1	17,685	0.01%
2022/03/17	63.7	33.86	10.3	33.91	34.01	53.3	17,731	0.30%
2022/03/16	8.1	33.65	5	33.85	33.71	3.1	17,821	0.02%
2022/03/15	11.8	33.85	1.1	33.90	33.78	10.7	17,846	0.06%
2022/03/14	2	34.03	16	34.08	34.13	-14	18,020	-0.08%
2022/03/11	3	33.89	17	33.88	33.90	-14	18,151	-0.08%
2022/03/10	4.2	33.91	7.7	33.89	33.89	-3.5	18,239	-0.02%
2022/03/09	2.3	33.29	3	33.36	33.36	-0.7	18,168	0.00%
2022/03/08	19.2	33.11	9	33.08	33.00	10.2	18,129	0.06%
2022/03/07	19.4	33.41	20	33.44	33.45	-0.6	17,675	0.00%
2022/03/04	14.1	34.09	1	34.17	34.04	13.1	17,185	0.08%
2022/03/03	2.3	34.20	31.3	34.17	34.22	-29	17,340	-0.17%
2022/03/02	2	33.88	15	33.91	33.97	-13	17,356	-0.07%
2022/03/01	10.2	33.78	47.1	33.81	33.88	-36.9	17,209	-0.21%
2022/02/25	4.6	33.23	4.4	33.29	33.33	0.2	16,965	0.00%
2022/02/24	9	33.33	3	33.34	33.19	6	17,005	0.04%
2022/02/23	0	0.00	81	33.67	33.75	-81	16,824	-0.48%
2022/02/22	14.2	33.41	10	33.44	33.49	4.2	16,978	0.02%
2022/02/21	4.1	33.69	7.2	33.72	33.80	-3.2	17,361	-0.02%
2022/02/18	1.5	33.23	13	33.34	33.50	-11.6	17,247	-0.07%
2022/02/17	5	33.40	29.4	33.38	33.34	-24.4	17,551	-0.14%
2022/02/16	0	0.00	12.4	33.34	33.27	-12.4	17,830	-0.07%
2022/02/15	11.1	33.17	0	0.00	33.10	11.1	17,811	0.06%
2022/02/14	6.5	33.14	0	0.00	33.13	6.5	18,019	0.04%
2022/02/11	5	33.42	7.5	33.43	33.43	-2.4	18,330	-0.01%
2022/02/10	3.8	33.46	1.3	33.50	33.49	2.4	18,757	0.01%
2022/02/09	22.2	33.45	3.2	33.45	33.50	19	19,206	0.10%
2022/02/08	1.3	33.23	23	33.25	33.30	-21.8	19,190	-0.11%
2022/02/07	9.5	32.57	17	32.83	33.00	-7.5	19,118	-0.04%
2022/01/26	18.5	32.39	19	32.38	32.40	-0.5	19,021	0.00%
2022/01/25	44.1	32.35	11.2	32.44	32.34	32.9	19,107	0.17%
2022/01/24	80.7	32.56	0	32.46	32.72	80.7	18,760	0.43%
2022/01/21	32	32.90	0.2	32.96	32.84	31.8	18,519	0.17%
2022/01/20	0	0.00	0.8	33.33	33.36	-0.8	18,158	0.00%
2022/01/19	15.8	33.24	42	33.33	33.21	-26.2	18,354	-0.14%
2022/01/18	1	33.45	8.2	33.36	33.45	-7.2	18,641	-0.04%
2022/01/17	2.2	33.13	2	33.15	33.22	0.2	18,981	0.00%
2022/01/14	11	33.00	3	32.96	33.15	8	21,215	0.04%
2022/01/13	63	33.18	0	0.00	33.20	63	22,404	0.28%
2022/01/12	16.3	33.14	50.1	33.14	33.10	-33.8	23,373	-0.14%
2022/01/11	6	33.20	1	33.25	33.20	5	23,638	0.02%
2022/01/10	6.7	33.21	6	33.23	33.27	0.7	24,258	0.00%
2022/01/07	17.2	33.22	8	33.23	33.17	9.2	24,516	0.04%
2022/01/06	2.8	33.42	8	33.41	33.41	-5.2	24,667	-0.02%
2022/01/05	1.9	33.43	2.5	33.43	33.45	-0.6	25,175	0.00%
2022/01/04	5.7	33.43	12.6	33.42	33.41	-6.9	26,009	-0.03%
2022/01/03	10.3	33.44	19.2	33.45	33.42	-9	26,439	-0.03%
2021/12/30	5.1	33.60	30	33.63	33.58	-24.9	27,336	-0.09%
2021/12/29	1	33.58	15	33.57	33.61	-14	27,867	-0.05%
2021/12/28	8.3	33.52	4	33.52	33.56	4.3	28,292	0.02%
2021/12/27	3.1	33.36	4	33.39	33.38	-0.9	28,983	0.00%
2021/12/24	1	33.35	0.2	33.40	33.29	0.9	30,113	0.00%
2021/12/23	0	33.34	11.5	33.35	33.34	-11.5	30,324	-0.04%
2021/12/22	7	33.30	3	33.33	33.30	4	30,997	0.01%
2021/12/21	5.1	33.30	1	33.37	33.36	4.1	31,128	0.01%
2021/12/20	2.1	33.37	24	33.36	33.41	-21.9	31,224	-0.07%
2021/12/17	0.4	33.38	3.2	33.41	33.43	-2.8	31,075	-0.01%
2021/12/16	3.2	33.37	24.2	33.39	33.45	-21	30,909	-0.07%
2021/12/15	2.2	33.02	5.4	32.98	33.04	-3.2	31,068	-0.01%
2021/12/14	11	33.00	11.4	33.07	32.95	-0.3	31,054	0.00%
2021/12/13	3.2	33.39	5	33.41	33.33	-1.8	30,895	-0.01%
2021/12/10	1.7	33.25	7.1	33.27	33.30	-5.5	30,862	-0.02%
2021/12/09	1.1	33.24	12.1	33.35	33.32	-11.1	30,754	-0.04%
2021/12/08	2.2	33.22	19.5	33.21	33.18	-17.3	30,597	-0.06%
2021/12/07	28.2	32.96	60.9	32.96	33.03	-32.6	30,311	-0.11%
2021/12/06	0.1	32.80	6	32.80	32.86	-5.9	30,069	-0.02%
2021/12/03	1.5	32.67	21.4	32.68	32.65	-19.9	30,302	-0.07%
2021/12/02	33.6	32.45	35.1	32.52	32.47	-1.5	30,250	0.00%
2021/12/01	2	32.40	6	32.42	32.50	-4	30,420	-0.01%
2021/11/30	4.1	32.48	1	32.44	32.30	3.1	30,392	0.01%
2021/11/29	10.1	32.08	11.6	32.23	32.22	-1.5	30,384	0.00%
2021/11/26	20.6	32.37	11	32.38	32.35	9.6	30,133	0.03%
2021/11/25	3.3	32.65	4	32.66	32.65	-0.7	29,905	0.00%
2021/11/24	5.3	32.58	4.3	32.55	32.61	1	29,925	0.00%
2021/11/23	20.9	32.68	28.2	32.67	32.63	-7.3	29,885	-0.02%
2021/11/22	2.1	32.94	1.1	32.93	32.93	1	29,903	0.00%
2021/11/19	18	32.93	13.3	33.06	32.93	4.7	29,833	0.02%
2021/11/18	40.3	32.98	76	32.97	32.98	-35.7	29,820	-0.12%
2021/11/17	13.1	32.62	7.2	32.65	32.71	5.9	29,329	0.02%
2021/11/16	2.2	32.49	6.3	32.49	32.59	-4.1	29,410	-0.01%
2021/11/15	6	32.43	41	32.42	32.43	-35	29,642	-0.12%
2021/11/12	6.4	32.13	6.1	32.18	32.20	0.4	29,635	0.00%
2021/11/11	20	32.32	14.5	32.31	32.15	5.5	29,814	0.02%
2021/11/10	5.3	32.41	5	32.48	32.34	0.3	30,295	0.00%
2021/11/09	15.2	32.39	30.3	32.38	32.35	-15.2	30,107	-0.05%
2021/11/08	15	32.12	33	32.27	32.39	-18	29,738	-0.06%
2021/11/05	10.3	31.86	54.1	31.81	31.95	-43.8	29,680	-0.15%
2021/11/04	23.7	31.90	5	31.94	31.86	18.7	29,884	0.06%
2021/11/03	8.2	31.72	5.1	31.70	31.77	3.1	29,845	0.01%
2021/11/02	38.1	31.58	10.3	31.59	31.53	27.8	29,764	0.09%
2021/11/01	8.4	31.58	6	31.57	31.56	2.4	29,464	0.01%
2021/10/29	7.5	31.37	56.2	31.33	31.45	-48.7	29,203	-0.17%
2021/10/28	12.4	31.37	7	31.35	31.39	5.4	29,000	0.02%
2021/10/27	11	31.09	4.5	31.09	31.15	6.5	28,924	0.02%
2021/10/26	23.4	30.98	3	31.00	31.05	20.4	28,992	0.07%
2021/10/25	92.1	30.76	29.2	30.81	30.86	63	28,743	0.22%
2021/10/22	157.5	30.71	73	30.75	30.84	84.5	28,569	0.30%	大買/
2021/10/21	54.2	32.36	7.2	32.36	32.40	47	26,495	0.18%
2021/10/20	86.6	32.40	9	32.38	32.37	77.6	25,033	0.31%
2021/10/19	40.6	32.33	0	0.00	32.40	40.6	23,996	0.17%
2021/10/18	74.4	32.35	0.9	32.42	32.36	73.5	23,655	0.31%
2021/10/15	16.2	32.30	0	0.00	32.31	16.2	23,612	0.07%
2021/10/14	79.2	32.09	52.1	32.12	32.18	27	23,569	0.11%
2021/10/13	72.1	32.19	1.5	32.21	32.17	70.6	23,078	0.31%
2021/10/12	74.9	32.32	3	32.29	32.24	71.9	22,532	0.32%
2021/10/08	10.6	32.56	8	32.57	32.59	2.6	21,746	0.01%
2021/10/07	49	32.42	155	32.57	32.57	-106.1	21,631	-0.49%	大賣/鉅額交易
2021/10/06	66	31.82	8	31.89	31.88	58	20,959	0.28%
2021/10/05	84.7	31.78	3.8	31.95	31.96	80.9	20,585	0.39%
2021/10/04	95.5	31.98	2	31.92	31.84	93.5	20,219	0.46%
2021/10/01	129.1	32.28	1	32.46	32.26	128.1	19,474	0.66%	大買/鉅額交易
2021/09/30	6.2	32.66	57.8	32.74	32.77	-51.6	18,345	-0.28%
2021/09/29	54.1	32.70	4	32.70	32.70	50.1	18,174	0.28%
2021/09/28	15.6	33.04	101.5	33.08	33.08	-85.9	17,606	-0.49%	大賣/
2021/09/27	9.2	33.25	1.7	33.35	33.30	7.5	17,512	0.04%
2021/09/24	13.2	33.29	22	33.33	33.30	-8.8	17,887	-0.05%
2021/09/23	15.2	33.09	4	33.17	33.08	11.2	17,863	0.06%
2021/09/22	22.9	32.78	1.6	32.82	32.90	21.3	17,894	0.12%
2021/09/17	47.1	33.28	5.7	33.29	33.42	41.4	17,382	0.24%
2021/09/16	11.3	33.31	0	0.00	33.28	11.3	17,370	0.07%
2021/09/15	5.2	33.24	1	33.28	33.33	4.2	17,219	0.02%
2021/09/14	9.1	33.42	6.9	33.47	33.36	2.2	17,241	0.01%
2021/09/13	10.6	33.41	15	33.48	33.41	-4.4	17,264	-0.03%
2021/09/10	3.1	33.19	66	33.15	33.22	-62.9	17,282	-0.36%
2021/09/09	2.3	32.83	1	32.92	32.94	1.3	17,241	0.01%
2021/09/08	26.2	32.96	0	0.00	32.80	26.2	17,202	0.15%
2021/09/07	0	0.00	1	33.13	33.16	-1	16,852	-0.01%
2021/09/06	9.4	33.18	3	33.20	33.07	6.4	16,790	0.04%
2021/09/03	5.2	33.20	2.1	33.29	33.24	3.2	16,600	0.02%
2021/09/02	19.8	33.33	21.1	33.16	33.16	-1.3	16,607	-0.01%
2021/09/01	5.8	33.34	6	33.39	33.39	-0.3	16,552	0.00%
2021/08/31	10.6	33.18	1.7	33.21	33.38	8.9	16,476	0.05%
2021/08/30	13.3	33.20	3.1	33.21	33.29	10.1	16,532	0.06%
2021/08/27	6	33.04	8	33.05	33.11	-2	16,504	-0.01%
2021/08/26	9	32.83	1	33.10	32.99	8	16,452	0.05%
2021/08/25	2.5	32.94	4.3	32.92	33.00	-1.8	16,281	-0.01%
2021/08/24	16.1	32.74	15	32.70	32.80	1.1	16,383	0.01%
2021/08/23	18.1	32.78	2.2	32.77	32.88	15.9	16,186	0.10%
2021/08/20	55.4	32.13	2.1	32.24	32.26	53.3	16,057	0.33%
2021/08/19	83.4	32.57	6	32.46	32.32	77.4	15,784	0.49%
2021/08/18	20.7	32.51	7.1	32.38	33.07	13.6	15,181	0.09%
2021/08/17	46.7	32.79	0	0.00	32.53	46.7	14,907	0.31%
2021/08/16	150.8	32.89	4.5	32.80	32.86	146.3	14,707	0.99%	大買/鉅額交易
2021/08/13	20.4	33.32	2.5	33.29	33.27	17.9	14,056	0.13%
2021/08/12	3.3	33.40	2	33.50	33.51	1.3	13,851	0.01%
2021/08/11	31.7	33.44	2.8	33.47	33.49	28.9	13,905	0.21%
2021/08/10	29.5	33.81	10	33.79	33.79	19.5	13,704	0.14%
2021/08/09	11.3	34.08	13.8	34.04	34.10	-2.5	14,439	-0.02%
2021/08/06	2	34.06	5.9	34.22	34.25	-3.9	14,660	-0.03%
2021/08/05	21.2	34.21	1.1	34.27	34.20	20.1	15,367	0.13%
2021/08/04	0	34.34	3.1	34.24	34.35	-3.1	16,712	-0.02%
2021/08/03	1.9	34.09	7.3	34.05	34.15	-5.4	17,432	-0.03%
2021/08/02	28.6	33.81	0	0.00	34.00	28.6	17,428	0.16%
2021/07/30	10.1	33.98	2	34.17	33.90	8.1	17,250	0.05%
2021/07/29	26.1	33.91	1.1	34.14	34.10	25	17,094	0.15%
2021/07/28	76.5	33.70	11.1	33.65	33.89	65.4	17,359	0.38%
2021/07/27	32.1	34.10	1	34.22	34.07	31.1	17,372	0.18%
2021/07/26	7.5	34.47	10.4	34.57	34.50	-2.9	17,260	-0.02%
2021/07/23	7.4	34.36	3.4	34.39	34.47	4	17,212	0.02%
2021/07/22	11.1	34.19	4.4	34.36	34.21	6.7	17,183	0.04%
2021/07/21	57.3	34.13	2.6	34.32	34.13	54.7	16,996	0.32%
2021/07/20	35.2	34.64	0	0.00	34.56	35.2	16,353	0.22%
2021/07/19	4.1	35.08	6.5	35.04	35.14	-2.3	16,195	-0.01%
2021/07/16	3.5	34.98	36	35.11	35.12	-32.5	16,301	-0.20%
2021/07/15	8	34.74	2.4	34.70	34.98	5.6	16,244	0.03%
2021/07/14	21.5	34.50	4	34.54	34.48	17.5	16,238	0.11%
2021/07/13	17.7	34.99	5.3	34.94	34.85	12.4	16,009	0.08%
2021/07/12	11.5	35.27	5.1	35.32	35.27	6.4	15,934	0.04%
2021/07/09	15.4	35.41	3	35.46	35.44	12.4	15,733	0.08%
2021/07/08	2.2	35.64	1	35.80	35.80	1.2	15,796	0.01%
2021/07/07	2.4	35.72	7.4	35.77	35.61	-5	15,802	-0.03%
2021/07/06	4.7	35.98	18.2	35.95	35.91	-13.5	15,704	-0.09%
2021/07/05	2.4	35.57	1	35.60	35.69	1.4	15,631	0.01%
2021/07/02	0.6	35.15	9.4	35.20	35.20	-8.7	15,550	-0.06%
2021/07/01	8.2	34.92	5.1	35.22	35.00	3	15,473	0.02%
2021/06/30	0	34.88	2	34.96	35.00	-2	15,037	-0.01%
2021/06/29	4	34.80	0.1	34.82	34.80	3.9	15,029	0.03%
2021/06/28	0.1	34.99	14.2	34.96	35.10	-14.2	15,068	-0.09%
2021/06/25	11.1	34.80	11.5	34.86	34.74	-0.4	15,000	0.00%
2021/06/24	0.1	34.58	4.2	34.58	34.66	-4.1	15,045	-0.03%
2021/06/23	2.4	34.41	0	0.00	34.45	2.4	15,186	0.02%
2021/06/22	11.1	34.55	1	34.54	34.43	10.1	15,168	0.07%
2021/06/21	12.5	34.59	2	34.60	34.55	10.5	15,124	0.07%
2021/06/18	2.7	34.98	2	34.93	34.91	0.7	15,026	0.00%
2021/06/17	4	34.65	5	34.85	34.90	-1	15,116	-0.01%
2021/06/16	6.2	34.73	0.2	34.73	34.78	6	15,232	0.04%
2021/06/15	2	34.58	22	34.59	34.65	-20	15,274	-0.13%
2021/06/11	3.9	34.59	1	34.58	34.55	2.9	15,354	0.02%
2021/06/10	2.4	34.47	33	34.62	34.60	-30.6	15,462	-0.20%
2021/06/09	6.4	34.48	41	34.46	34.45	-34.6	15,529	-0.22%
2021/06/08	5.8	34.65	0	0.00	34.65	5.8	15,624	0.04%
2021/06/07	4.3	34.57	0.4	34.77	34.72	3.9	15,739	0.02%
2021/06/04	14.5	34.77	30.6	34.75	34.77	-16.1	15,681	-0.10%
2021/06/03	33.2	34.93	1.1	35.00	34.95	32	15,696	0.20%
2021/06/02	10.7	35.00	3	35.04	34.96	7.7	15,809	0.05%
2021/06/01	4	34.92	9	34.95	35.06	-5	15,858	-0.03%
2021/05/31	2.8	34.72	2	34.70	34.75	0.8	15,721	0.01%
2021/05/28	3.1	34.49	0	0.00	34.55	3.1	15,754	0.02%
2021/05/27	11.2	34.06	1.1	34.00	34.28	10.2	15,767	0.06%
2021/05/26	2.2	34.26	1	34.27	34.32	1.2	15,811	0.01%
2021/05/25	7.4	34.30	3	34.29	34.34	4.4	15,861	0.03%
2021/05/24	1	34.07	0	0.00	34.05	1	15,943	0.01%
2021/05/21	3.1	33.84	4	34.21	34.00	-0.9	15,870	-0.01%
2021/05/20	9.6	33.84	6	33.98	33.86	3.6	15,950	0.02%
2021/05/19	4.3	33.98	4	34.10	34.10	0.3	15,867	0.00%
2021/05/18	6	33.44	2.8	33.83	34.01	3.2	15,921	0.02%
2021/05/17	15.6	32.68	6.4	32.82	32.75	9.2	15,879	0.06%
2021/05/14	24.4	33.68	11.4	33.73	33.65	13	14,792	0.09%
2021/05/13	15.3	32.95	19	33.42	33.40	-3.7	14,460	-0.03%
2021/05/12	46.8	33.28	17.9	33.53	33.50	28.9	13,679	0.21%
2021/05/11	31	35.00	1	35.14	34.70	30	12,332	0.24%
2021/05/10	0.1	35.87	1	35.86	35.88	-0.9	11,676	-0.01%
2021/05/07	3	35.61	0.3	35.62	35.72	2.8	11,778	0.02%
2021/05/06	6.3	35.32	3	35.08	35.30	3.3	11,877	0.03%
2021/05/05	4.1	35.53	4.2	35.58	35.35	-0.1	11,916	0.00%
2021/05/04	10.7	35.13	6	35.19	35.30	4.7	11,516	0.04%
2021/05/03	11.5	36.01	6.6	36.02	35.91	4.9	11,089	0.04%
2021/04/29	0	36.02	7.2	36.00	36.12	-7.1	11,039	-0.06%
2021/04/28	4.1	35.94	0	0.00	35.98	4.1	11,127	0.04%
2021/04/27	0.1	35.98	1	35.99	35.98	-0.9	11,379	-0.01%
2021/04/26	1	35.81	6	35.80	35.99	-5	11,527	-0.04%
2021/04/23	13.3	35.23	6	35.19	35.30	7.3	11,671	0.06%
2021/04/22	13	35.65	8.1	35.78	35.40	4.9	11,800	0.04%
2021/04/21	5	35.46	2.9	35.34	35.53	2.1	12,099	0.02%
2021/04/20	1.1	35.36	9	35.39	35.33	-7.9	12,400	-0.06%
2021/04/19	2.3	35.15	15.2	35.05	35.20	-12.9	12,466	-0.10%
2021/04/16	5	34.78	14	34.85	34.94	-9	12,623	-0.07%
2021/04/15	6.1	34.43	2	34.48	34.50	4.1	12,665	0.03%
2021/04/14	28.2	34.10	5.2	34.32	34.35	23.1	13,099	0.18%
2021/04/13	12.3	34.63	4	34.69	34.47	8.3	13,191	0.06%
2021/04/12	12.1	34.72	2	34.71	34.69	10.1	13,479	0.07%
2021/04/09	3.3	34.71	5.1	34.69	34.70	-1.8	13,634	-0.01%
2021/04/08	4	34.71	4	34.70	34.75	0	13,861	0.00%
2021/04/07	19.4	34.73	3.2	34.70	34.71	16.2	13,924	0.12%
2021/04/06	2	34.81	1	34.81	34.74	1	13,991	0.01%
2021/04/01	20.5	34.63	3	34.62	34.61	17.5	14,051	0.12%
2021/03/31	8.3	34.67	12	34.68	34.63	-3.7	14,126	-0.03%
2021/03/30	1	34.39	16.7	34.41	34.60	-15.7	13,963	-0.11%
2021/03/29	26.3	34.31	7.6	34.03	34.34	18.8	14,041	0.13%
2021/03/26	2	33.79	5	33.79	33.80	-3	14,091	-0.02%
2021/03/25	6.6	33.55	11.5	33.55	33.66	-4.9	14,089	-0.03%
2021/03/24	15	33.65	4.4	33.65	33.65	10.7	14,064	0.08%
2021/03/23	6.1	33.64	2	33.74	33.66	4.1	14,047	0.03%
2021/03/22	6	33.58	0	0.00	33.60	6	14,115	0.04%
2021/03/19	3.3	33.36	15.6	33.45	33.60	-12.2	14,304	-0.09%
2021/03/18	2	33.47	41.4	33.44	33.53	-39.3	14,273	-0.28%
2021/03/17	15.1	32.94	14.8	32.99	32.95	0.2	14,394	0.00%
2021/03/16	36	32.98	6.8	32.99	32.99	29.2	14,595	0.20%
2021/03/15	37.4	32.61	1.1	32.66	32.74	36.3	14,896	0.24%
2021/03/12	1	32.36	7	32.41	32.43	-6	15,119	-0.04%
2021/03/11	3.1	32.29	2	32.26	32.33	1.1	15,393	0.01%
2021/03/10	2	32.10	10	32.12	32.10	-8	15,574	-0.05%
2021/03/09	5	31.92	13	31.96	32.00	-8	15,641	-0.05%
2021/03/08	4.1	31.92	6	31.93	32.00	-1.9	15,766	-0.01%
2021/03/05	7	31.61	4	31.59	31.80	3	15,693	0.02%
2021/03/04	7.1	31.79	2.5	31.87	31.80	4.6	15,709	0.03%
2021/03/03	8	31.81	6	31.82	31.93	2	15,785	0.01%
2021/03/02	4.1	31.98	2.2	31.99	31.90	2	15,732	0.01%
2021/02/26	15.7	31.91	3	31.96	31.90	12.7	15,774	0.08%
2021/02/25	9.1	31.94	13.2	32.02	32.01	-4.1	15,760	-0.03%
2021/02/24	10.1	31.90	7.9	31.95	31.80	2.2	15,763	0.01%
2021/02/23	4	31.63	10.8	31.70	31.80	-6.8	15,634	-0.04%
2021/02/22	4	31.44	13.4	31.40	31.50	-9.4	15,506	-0.06%
2021/02/19	0	0.00	7	31.08	31.12	-7	15,365	-0.05%
2021/02/18	7.1	31.02	30.2	31.03	31.13	-23	15,500	-0.15%
2021/02/17	6.2	30.90	24.2	30.95	31.00	-18	15,543	-0.12%
2021/02/05	4.3	30.57	1.4	30.59	30.55	2.9	15,356	0.02%
2021/02/04	4.1	30.50	3	30.49	30.51	1.1	15,473	0.01%
2021/02/03	0	0.00	3.1	30.53	30.51	-3.1	15,563	-0.02%
2021/02/02	3	30.50	1	30.40	30.50	2	15,854	0.01%
2021/02/01	1.1	30.01	1.2	30.14	30.25	-0.2	16,075	0.00%
2021/01/29	7	30.55	1.3	30.71	30.26	5.7	16,246	0.04%
2021/01/28	13.1	30.64	3.1	30.71	30.72	10.1	16,201	0.06%
2021/01/27	0	0.00	22	30.98	30.95	-22	16,259	-0.14%
2021/01/26	4	30.73	6	30.68	30.68	-2	16,164	-0.01%
2021/01/25	0.2	30.57	19.3	30.58	30.83	-19.1	16,491	-0.12%
2021/01/22	15	30.43	23	30.35	30.53	-8	16,841	-0.05%
2021/01/21	27.2	30.28	8	30.26	30.30	19.2	17,518	0.11%
2021/01/20	9.2	30.38	20	30.44	30.25	-10.8	19,146	-0.06%
2021/01/19	1	30.73	2	30.75	30.74	-1	19,403	-0.01%
2021/01/18	7.3	30.42	37.5	30.56	30.61	-30.2	19,634	-0.15%
2021/01/15	4.2	30.82	43	30.98	30.79	-38.8	19,548	-0.20%
2021/01/14	1	30.98	121	30.81	30.92	-120	19,520	-0.61%	大賣/鉅額交易
2021/01/13	12	30.56	14	30.68	30.69	-2	19,429	-0.01%
2021/01/12	2.2	30.44	42.5	30.56	30.35	-40.3	19,254	-0.21%
2021/01/11	2	30.61	54	30.53	30.61	-52	19,281	-0.27%
2021/01/08	13.1	30.40	12.3	30.41	30.46	0.8	19,283	0.00%
2021/01/07	11.1	30.22	30	30.18	30.22	-18.9	19,236	-0.10%
2021/01/06	2.2	30.11	12	29.99	30.00	-9.8	18,861	-0.05%
2021/01/05	1	29.94	68	29.99	30.02	-67	18,702	-0.36%
2021/01/04	9.1	29.95	42.1	29.97	29.94	-33	18,639	-0.18%
2020/12/31	5.1	29.77	13	29.92	29.95	-7.9	18,552	-0.04%
2020/12/30	1	29.66	7	29.69	29.78	-6	18,338	-0.03%
2020/12/29	3	29.71	2.2	29.70	29.67	0.8	18,326	0.00%
2020/12/28	0	0.00	21.9	29.69	29.75	-21.9	18,329	-0.12%
2020/12/25	2.4	29.52	3	29.53	29.51	-0.6	18,165	0.00%
2020/12/24	15.2	29.45	28	29.47	29.48	-12.8	18,085	-0.07%
2020/12/23	8.2	29.38	3	29.37	29.42	5.2	18,156	0.03%
2020/12/22	4.1	29.48	1	29.50	29.43	3.1	18,606	0.02%
2020/12/21	9.4	29.48	30	29.46	29.60	-20.6	19,258	-0.11%
2020/12/18	9.2	29.60	11	29.61	29.61	-1.8	19,328	-0.01%
2020/12/17	4	29.64	23.1	29.63	29.66	-19.1	19,561	-0.10%
2020/12/16	33.1	29.56	2	29.58	29.80	31.1	19,561	0.16%
2020/12/15	17.2	29.60	47.8	29.65	29.51	-30.6	19,488	-0.16%
2020/12/14	1.2	29.81	1	29.87	29.82	0.2	19,302	0.00%
2020/12/11	35	29.73	25	29.89	29.81	10	19,359	0.05%
2020/12/10	7.2	29.98	72	29.91	29.94	-64.8	19,265	-0.34%
2020/12/09	4	30.13	36.5	30.06	30.14	-32.5	19,097	-0.17%
2020/12/08	7.1	29.88	10	29.91	29.90	-2.9	18,695	-0.02%
2020/12/07	1	29.78	14	29.82	29.85	-13	18,414	-0.07%
2020/12/04	0	0.00	6	29.65	29.68	-6	18,251	-0.03%
2020/12/03	10.4	29.45	17	29.50	29.45	-6.6	18,137	-0.04%
2020/12/02	4.3	29.41	19	29.39	29.44	-14.7	18,138	-0.08%
2020/12/01	13.3	29.33	16	29.32	29.35	-2.7	18,131	-0.01%
2020/11/30	11.2	29.43	1.1	29.47	29.35	10.1	18,213	0.06%
2020/11/27	6.1	29.25	14	29.20	29.32	-7.9	18,098	-0.04%
2020/11/26	3	29.11	10	29.12	29.15	-7	18,010	-0.04%
2020/11/25	8.1	29.05	5	29.02	29.01	3.1	18,006	0.02%
2020/11/24	28.3	29.16	3	29.15	29.11	25.3	17,904	0.14%
2020/11/23	4	29.16	32.7	29.11	29.14	-28.7	17,841	-0.16%
2020/11/20	5	28.84	16.4	28.86	28.88	-11.4	17,893	-0.06%
2020/11/19	8.1	28.87	19	28.87	28.86	-11	18,118	-0.06%
2020/11/18	0	0.00	23	28.85	28.90	-23	18,250	-0.13%
2020/11/17	21	28.85	8.3	28.81	28.81	12.8	18,455	0.07%
2020/11/16	10	28.79	19	28.79	28.80	-9	19,178	-0.05%
2020/11/13	0	0.00	8	28.46	28.53	-8	18,963	-0.04%
2020/11/12	8.2	28.44	7	28.46	28.40	1.2	18,920	0.01%
2020/11/11	18	28.35	2.9	28.48	28.50	15.1	18,920	0.08%
2020/11/10	10.2	28.35	1	28.31	28.29	9.2	18,893	0.05%
2020/11/09	12	28.41	47	28.40	28.40	-35	18,592	-0.19%
2020/11/06	12.1	28.19	2	28.20	28.19	10.1	18,420	0.05%
2020/11/05	4.7	28.14	0	0.00	28.12	4.7	18,259	0.03%
2020/11/04	18.6	28.00	7	27.99	28.05	11.6	18,240	0.06%
2020/11/03	11.2	27.99	2	28.00	28.01	9.2	18,058	0.05%
2020/11/02	44.1	27.68	3	27.67	27.72	41.1	17,951	0.23%
2020/10/30	56.9	27.87	201	27.82	27.80	-144.1	17,737	-0.81%	大賣/鉅額交易
2020/10/29	94.7	27.93	56	28.00	27.98	38.7	17,214	0.22%
2020/10/28	200.1	28.31	33	28.20	28.19	167.1	16,451	1.02%	大買/鉅額交易
2020/10/27	63.9	29.65	17	29.64	29.69	46.9	14,985	0.31%
2020/10/26	192.6	29.71	61.8	29.68	29.69	130.8	14,571	0.90%	大買/鉅額交易
2020/10/23	30	29.62	1	29.59	29.63	29	14,243	0.20%
2020/10/22	164	29.56	80	29.55	29.59	84	14,252	0.59%	大買/
2020/10/21	22	29.62	1	29.65	29.59	21	14,117	0.15%
2020/10/20	8	29.62	0	0.00	29.64	8	13,965	0.06%
2020/10/19	2	29.61	0	0.00	29.64	2	14,347	0.01%
2020/10/16	10	29.59	1	29.63	29.56	9	14,557	0.06%
2020/10/15	12	29.64	0	0.00	29.69	12	14,581	0.08%
2020/10/14	12	29.75	0	0.00	29.74	12	14,485	0.08%
2020/10/13	16	29.69	0	0.00	29.71	16	14,504	0.11%
2020/10/12	60	29.79	6	29.73	29.74	54	14,442	0.37%
2020/10/08	91	29.73	2.5	29.75	29.76	88.5	14,174	0.62%
2020/10/07	4	29.62	23	29.61	29.65	-19	14,166	-0.13%
2020/10/06	6	29.63	1	29.61	29.68	5	14,217	0.04%
2020/10/05	3	29.44	2	29.42	29.45	1	14,385	0.01%
2020/09/29	6	29.35	0	0.00	29.40	6	15,005	0.04%
2020/09/28	8	29.31	4	29.29	29.38	4	15,348	0.03%
2020/09/25	32	28.92	2	28.94	28.90	30	15,839	0.19%
2020/09/24	68	29.14	5.1	29.34	29.06	62.9	15,657	0.40%
2020/09/23	10	29.64	7	29.60	29.70	3	15,278	0.02%
2020/09/22	19	29.74	1	29.63	29.80	18	15,424	0.12%
2020/09/21	10	30.07	6.3	30.10	30.03	3.7	15,180	0.02%
2020/09/18	9	30.12	4	30.10	30.20	5	15,272	0.03%
2020/09/17	17	30.19	0	0.00	30.23	17	15,304	0.11%
2020/09/16	6	30.21	4	30.24	30.25	2	15,278	0.01%
2020/09/15	4	30.12	20	30.09	30.10	-16	15,251	-0.10%
2020/09/14	5	29.92	42	29.90	29.98	-37	15,378	-0.24%
2020/09/11	11	29.80	16	29.81	29.75	-5	15,516	-0.03%
2020/09/10	25	29.88	16	29.88	29.85	9	15,677	0.06%
2020/09/09	12	29.65	12.8	29.61	29.85	-0.8	15,903	0.00%
2020/09/08	7	29.90	0.2	30.02	29.97	6.8	15,932	0.04%
2020/09/07	11	29.99	0	0.00	29.96	11	16,173	0.07%
2020/09/04	6	29.97	0	0.00	30.09	6	16,345	0.04%
2020/09/03	1	30.34	3	30.30	30.25	-2	16,346	-0.01%
2020/09/02	3	30.14	0	0.00	30.14	3	16,374	0.02%
2020/09/01	5	29.99	1	30.03	30.06	4	16,665	0.02%
2020/08/31	15	30.22	1	30.19	30.16	14	16,971	0.08%
2020/08/28	4	30.19	0	0.00	30.24	4	17,226	0.02%
2020/08/27	0	0.00	2	30.42	30.33	-2	17,715	-0.01%
2020/08/26	1	30.26	0	0.00	30.43	1	17,808	0.01%
2020/08/25	1	30.45	16	30.48	30.44	-15	17,900	-0.08%
2020/08/24	15	30.07	7	30.08	30.14	8	17,717	0.05%
2020/08/21	13	29.97	7	30.06	30.11	6	17,747	0.03%
2020/08/20	44	30.01	48	29.70	29.79	-4	17,584	-0.02%
2020/08/19	3	30.91	8	31.01	30.77	-5	17,106	-0.03%
2020/08/18	6	30.86	1.1	30.97	30.90	4.9	17,222	0.03%
2020/08/17	2	30.90	12	30.77	30.96	-10	17,405	-0.06%
2020/08/14	24	30.55	3	30.57	30.63	21	17,515	0.12%
2020/08/13	0	0.00	3	30.32	30.32	-3	17,551	-0.02%
2020/08/12	5	30.23	1	30.35	30.22	4	17,670	0.02%
2020/08/11	5.1	30.46	3	30.47	30.35	2.1	17,800	0.01%
2020/08/10	1	30.56	3.3	30.61	30.60	-2.3	17,852	-0.01%
2020/08/07	3	30.66	23	30.67	30.65	-20	17,963	-0.11%
2020/08/05	0	0.00	10	30.54	30.62	-10	18,150	-0.06%
2020/08/04	3	30.06	2	30.10	30.17	1	18,066	0.01%
2020/08/03	8	30.02	3	30.03	30.01	5	18,203	0.03%
2020/07/31	10	30.13	109	30.18	30.24	-99	18,362	-0.54%	大賣/
2020/07/30	12	29.92	27	29.87	29.99	-15	18,199	-0.08%
2020/07/29	7	29.64	0.1	29.62	29.62	6.9	18,290	0.04%
2020/07/28	5.1	29.55	4	29.57	29.46	1.1	18,589	0.01%
2020/07/27	2	29.80	21	29.82	29.84	-19	18,958	-0.10%
2020/07/24	7	29.87	34	30.18	29.85	-27	19,177	-0.14%
2020/07/23	4	30.17	52	30.14	30.17	-48	19,226	-0.25%
2020/07/22	2	29.90	62	29.97	29.97	-60	19,001	-0.32%
2020/07/21	2	29.82	6	29.80	29.84	-4	18,618	-0.02%
2020/07/20	7	29.43	15	29.48	29.55	-8	18,471	-0.04%
2020/07/17	0	0.00	4	29.67	29.59	-4	18,517	-0.02%
2020/07/16	5	29.70	5	29.71	29.63	0	18,912	0.00%
2020/07/15	2	29.63	6	29.70	29.53	-4	19,020	-0.02%
2020/07/14	2	29.62	4.8	29.60	29.58	-2.8	19,474	-0.01%
2020/07/13	0	0.00	7.8	29.66	29.65	-7.8	19,664	-0.04%
2020/07/10	7	29.60	16	29.58	29.52	-9	20,111	-0.04%
2020/07/09	4.1	29.87	18	29.87	29.74	-13.9	20,149	-0.07%
2020/07/08	5	29.75	8	29.65	29.72	-3	20,104	-0.01%
2020/07/07	9	29.62	8	29.68	29.43	1	19,758	0.01%
2020/07/06	4.2	29.74	17	29.62	29.83	-12.8	19,831	-0.06%
2020/07/03	14	29.33	15	29.32	29.33	-1	19,848	-0.01%
2020/07/02	1	29.00	61.6	29.03	29.09	-60.6	19,919	-0.30%
2020/07/01	0	0.00	59.2	28.88	28.79	-59.2	19,835	-0.30%
2020/06/29	10	28.50	0	0.00	28.51	10	19,944	0.05%
2020/06/24	2.1	28.56	3	28.55	28.54	-0.9	20,125	0.00%
2020/06/23	0	0.00	2	28.53	28.54	-2	20,752	-0.01%
2020/06/22	3	28.48	2	28.51	28.48	1	21,173	0.00%
2020/06/19	7.2	28.59	10	28.65	28.56	-2.8	21,935	-0.01%
2020/06/18	6	28.42	6	28.48	28.55	0	22,217	0.00%
2020/06/17	6	28.45	0	0.00	28.46	6	22,778	0.03%
2020/06/16	2	28.39	3	28.42	28.45	-1	23,966	0.00%
2020/06/15	25.1	28.25	5	28.29	28.13	20.1	25,896	0.08%
2020/06/12	13	28.18	83.1	27.96	28.29	-70.1	26,870	-0.26%
2020/06/11	39	28.65	3	28.52	28.43	36	28,066	0.13%
2020/06/10	7	28.84	18	28.87	28.86	-11	29,208	-0.04%
2020/06/09	19	28.81	6	28.81	28.84	13	31,585	0.04%
2020/06/08	27	28.89	15.4	28.89	28.88	11.6	33,932	0.03%
2020/06/05	12	28.75	19.5	28.80	28.80	-7.5	34,209	-0.02%
2020/06/04	1	28.66	13	28.63	28.67	-12	34,954	-0.03%
2020/06/03	1	28.38	38	28.44	28.48	-37	36,194	-0.10%
2020/06/02	8	28.19	6	28.20	28.17	2	36,074	0.01%
2020/06/01	2	28.02	7	28.01	28.05	-5	36,099	-0.01%
2020/05/29	5	27.73	1	27.78	27.86	4	36,125	0.01%
2020/05/28	8	27.99	24	27.99	27.90	-16	36,417	-0.04%
2020/05/27	4	27.90	7	27.90	27.85	-3	36,930	-0.01%
2020/05/26	7	27.76	53.5	27.79	27.82	-46.5	37,686	-0.12%
2020/05/25	6	27.29	4.2	27.42	27.50	1.8	37,769	0.00%
2020/05/22	4	27.49	3	27.56	27.45	1	37,724	0.00%
2020/05/21	10	27.64	1	27.65	27.63	9	37,673	0.02%
2020/05/20	14	27.47	15.1	27.49	27.48	-1.1	37,414	0.00%
2020/05/19	13	27.41	25.6	27.47	27.43	-12.6	37,371	-0.03%
2020/05/18	15	27.26	3	27.22	27.25	12	37,373	0.03%
2020/05/15	12	27.43	4.2	27.42	27.43	7.8	37,286	0.02%
2020/05/14	8	27.54	3	27.55	27.48	5	37,309	0.01%
2020/05/13	4	27.59	1	27.60	27.75	3	37,221	0.01%
2020/05/12	17	27.57	60	27.56	27.55	-43	37,202	-0.12%
2020/05/11	2	27.67	49	27.69	27.66	-47	37,225	-0.13%
2020/05/08	8.1	27.50	5.8	27.60	27.50	2.3	37,125	0.01%
2020/05/07	0	0.00	2	27.35	27.40	-2	37,179	-0.01%
2020/05/06	13	27.28	20	27.28	27.32	-7	37,098	-0.02%
2020/05/05	13	27.24	12	27.27	27.33	1	37,146	0.00%
2020/05/04	17	26.99	5	27.06	27.09	12	37,105	0.03%
2020/04/30	43	27.40	43	27.36	27.46	0	36,925	0.00%
2020/04/29	3	27.02	4	27.08	27.07	-1	37,079	0.00%
2020/04/28	2	26.84	10	26.88	26.91	-8	37,392	-0.02%
2020/04/27	5	26.63	21	26.66	26.79	-16	39,171	-0.04%
2020/04/24	9	26.30	2	26.32	26.33	7	38,889	0.02%
2020/04/23	18	26.40	28	26.38	26.34	-10	38,981	-0.03%
2020/04/22	24	25.85	16	25.85	26.23	8	38,900	0.02%
2020/04/21	54	26.32	82	26.30	26.10	-28	38,703	-0.07%
2020/04/20	19	26.44	135	26.52	26.60	-116	38,276	-0.30%	大賣/鉅額交易
2020/04/17	46	26.72	31	26.70	26.50	15	38,143	0.04%
2020/04/16	29	26.40	41	26.39	26.44	-12	37,641	-0.03%
2020/04/15	27	26.36	76.3	26.37	26.47	-49.2	37,489	-0.13%
2020/04/14	12	25.93	67	25.97	26.05	-55	37,155	-0.15%
2020/04/13	19	25.63	7	25.69	25.68	12	37,244	0.03%
2020/04/10	20	25.68	23	25.71	25.73	-3	37,181	-0.01%
2020/04/09	24	25.91	35	25.75	25.65	-11	37,221	-0.03%
2020/04/08	23	25.48	35	25.67	25.77	-12	36,867	-0.03%
2020/04/07	7	25.20	57	25.20	25.22	-50	36,353	-0.14%
2020/04/06	23	24.60	17	24.79	24.84	6	36,110	0.02%
2020/04/01	27	24.48	16	24.46	24.52	11	35,797	0.03%
2020/03/31	31	24.48	30.5	24.54	24.49	0.5	35,582	0.00%
2020/03/30	20.1	24.02	20	23.91	24.32	0.1	35,350	0.00%
2020/03/27	59	24.57	54.5	24.71	24.35	4.5	35,016	0.01%
2020/03/26	13	24.11	105	24.21	24.26	-92	34,321	-0.27%	大賣/
2020/03/25	45	24.26	32.5	24.27	24.09	12.5	33,888	0.04%
2020/03/24	7	23.31	16	23.31	23.38	-9	33,068	-0.03%
2020/03/23	85	22.57	2	22.54	22.49	83	32,600	0.25%
2020/03/20	155.2	23.17	9	23.07	23.28	146.2	31,861	0.46%	大買/鉅額交易
2020/03/19	102.1	22.07	12	22.08	21.85	90.1	30,566	0.29%	大買/
2020/03/18	82.5	23.59	16	23.47	23.29	66.5	28,445	0.23%
2020/03/17	66.4	23.73	47	23.79	23.67	19.4	27,264	0.07%
2020/03/16	97	24.76	65	24.53	24.41	32	25,639	0.12%
2020/03/13	164	24.33	6	24.29	25.29	158	24,153	0.65%	大買/鉅額交易
2020/03/12	158	26.01	10	25.79	25.93	148	21,637	0.68%	大買/鉅額交易
2020/03/11	21.6	27.15	6	27.30	26.97	15.6	19,241	0.08%
2020/03/10	80	26.95	0	0.00	27.25	80	18,794	0.43%
2020/03/09	74	27.32	2	27.31	27.25	72	17,707	0.41%
2020/03/06	21	27.83	0	0.00	27.88	21	16,214	0.13%
2020/03/05	4	28.06	4	28.05	28.10	0	16,065	0.00%
2020/03/04	7	27.82	4	27.80	27.86	3	16,235	0.02%
2020/03/03	5	28.04	0.3	28.03	27.93	4.7	15,926	0.03%
2020/03/02	114.1	27.53	5	27.68	27.75	109.1	15,541	0.70%	大買/鉅額交易
2020/02/27	64	27.99	11	27.94	27.90	53	14,821	0.36%
2020/02/26	21	28.39	3	28.53	28.30	18	13,985	0.13%
2020/02/25	11	28.65	5	28.58	28.67	6	13,480	0.04%
2020/02/24	13.5	28.68	14	28.67	28.70	-0.5	13,484	0.00%
2020/02/21	5	28.86	1	28.93	28.90	4	13,361	0.03%
2020/02/20	1	28.97	4.2	28.93	28.93	-3.2	13,388	-0.02%
2020/02/19	4	28.91	5	28.88	28.96	-1	13,416	-0.01%
2020/02/18	3	28.77	3.7	28.78	28.80	-0.7	13,342	-0.01%
2020/02/17	22	28.76	0	0.00	28.80	22	13,204	0.17%
2020/02/14	0	0.00	4	28.73	28.79	-4	13,043	-0.03%
2020/02/13	23	28.73	24	28.73	28.64	-1	12,980	-0.01%
2020/02/12	4	28.52	17	28.54	28.56	-13	13,444	-0.10%
2020/02/11	0	0.00	1	28.20	28.34	-1	13,351	-0.01%
2020/02/10	10	28.02	2	27.99	28.14	8	13,445	0.06%
2020/02/07	21	28.25	0	0.00	28.23	21	13,453	0.16%
2020/02/06	13	28.36	21	28.34	28.44	-8	13,474	-0.06%
2020/02/05	10	28.09	0	0.00	28.08	10	13,426	0.07%
2020/02/04	14	27.96	3	27.93	28.12	11	13,381	0.08%
2020/02/03	49	27.34	34	27.52	27.74	15	13,397	0.11%
2020/01/31	69	27.88	4	27.89	27.92	65	12,821	0.51%
2020/01/30	87	27.80	27	27.94	27.70	60	12,492	0.48%
2020/01/20	5	29.20	4.7	29.20	29.19	0.3	10,664	0.00%
2020/01/17	1	29.16	0	0.00	29.16	1	10,913	0.01%
2020/01/16	12	29.09	7	29.04	29.10	5	11,189	0.04%
2020/01/15	0	0.00	1	29.02	29.01	-1	12,641	-0.01%
2020/01/14	0	0.00	1	29.00	29.02	-1	13,051	-0.01%
2020/01/13	3	28.80	18	28.83	28.84	-15	13,473	-0.11%
2020/01/10	0	0.00	23	28.71	28.69	-23	13,569	-0.17%
2020/01/09	2	28.73	3	28.71	28.70	-1	13,606	-0.01%
2020/01/08	11	28.53	3	28.54	28.50	8	13,583	0.06%
2020/01/07	25	28.68	17	28.66	28.69	8	13,478	0.06%
2020/01/06	44	28.99	6	28.96	28.96	38	13,221	0.29%
2020/01/03	2	29.22	0.8	29.20	29.18	1.2	13,373	0.01%
2020/01/02	3	29.05	11	29.10	29.09	-8	13,410	-0.06%
2019/12/31	2	28.97	13	29.00	28.97	-11	13,889	-0.08%
2019/12/30	3	28.98	4	29.01	29.00	-1	13,762	-0.01%
2019/12/27	0	0.00	1	28.91	28.90	-1	13,551	-0.01%
2019/12/25	0	0.00	1	28.75	28.83	-1	13,511	-0.01%
2019/12/24	0	0.00	0.3	28.75	28.74	-0.3	13,535	0.00%
2019/12/23	3	28.78	3	28.74	28.72	0	13,547	0.00%
2019/12/20	19	28.81	1	28.68	28.80	18	13,527	0.13%
2019/12/19	0	0.00	2	28.75	28.69	-2	13,545	-0.01%
2019/12/18	0	0.00	3	28.77	28.77	-3	13,651	-0.02%
2019/12/17	2	28.65	12	28.69	28.71	-10	13,549	-0.07%
2019/12/16	1	28.59	3	28.60	28.57	-2	13,469	-0.01%
2019/12/13	1	28.38	0	0.00	28.37	1	13,377	0.01%
2019/12/12	1	28.31	1.1	28.32	28.31	-0.1	13,384	0.00%
2019/12/11	0	0.00	1	28.21	28.21	-1	13,328	-0.01%
2019/12/10	0	0.00	4	28.15	28.14	-4	13,446	-0.03%
2019/12/09	0	0.00	1	28.23	28.21	-1	13,528	-0.01%
2019/12/06	0.1	28.16	3	28.17	28.13	-2.9	13,516	-0.02%
2019/12/05	1	28.03	50	27.99	28.03	-49	13,450	-0.36%
2019/12/04	1	27.88	0	0.00	27.88	1	13,511	0.01%
2019/12/03	0	0.00	41	27.83	27.92	-41	13,692	-0.30%
2019/12/02	13	27.60	0	0.00	27.65	13	13,797	0.09%
2019/11/29	61	27.79	0	0.00	27.75	61	13,635	0.45%
2019/11/28	1	28.01	0	0.00	28.03	1	13,452	0.01%
2019/11/27	4	28.04	2	28.02	28.04	2	13,666	0.01%
2019/11/26	1	28.06	6	28.06	28.06	-5	13,631	-0.04%
2019/11/25	6	28.01	7	28.03	27.99	-1	13,586	-0.01%
2019/11/22	0	0.00	4	28.00	28.01	-4	13,516	-0.03%
2019/11/21	13	27.94	4	27.86	28.00	9	13,703	0.07%
2019/11/20	3	28.08	2	28.10	28.09	1	13,558	0.01%
2019/11/19	0	0.00	8	28.12	28.14	-8	13,536	-0.06%
2019/11/18	3	28.05	4	28.01	28.05	-1	13,457	-0.01%
2019/11/15	6	27.83	10	27.84	27.88	-4	13,347	-0.03%
2019/11/14	1	27.80	2	27.81	27.83	-1	13,300	-0.01%
2019/11/13	11	27.73	8.2	27.75	27.79	2.8	13,284	0.02%
2019/11/12	0	0.00	1.5	27.77	27.74	-1.5	13,309	-0.01%
2019/11/11	43	27.52	0	0.00	27.50	43	13,273	0.32%
2019/11/08	1	27.80	1.8	27.88	27.88	-0.8	12,640	-0.01%
2019/11/07	35	27.80	1	27.87	27.80	34	12,608	0.27%
2019/11/06	14	27.84	4	27.94	27.93	10	12,524	0.08%
2019/11/05	13	27.98	3	28.03	28.03	10	12,445	0.08%
2019/11/04	0	0.00	1	27.76	27.84	-1	12,571	-0.01%
2019/11/01	3	27.59	3	27.55	27.63	0	12,668	0.00%
2019/10/31	29	27.62	0	0.00	27.58	29	12,802	0.23%
2019/10/30	5	27.60	0	0.00	27.65	5	12,593	0.04%
2019/10/29	30	27.73	1	27.76	27.62	29	12,476	0.23%
2019/10/28	21	27.69	0	0.00	27.70	21	12,149	0.17%
2019/10/25	7	27.62	4	27.65	27.60	3	11,944	0.03%
2019/10/24	12	27.60	9	27.60	27.65	3	11,625	0.03%
2019/10/23	40	27.49	6	27.55	27.54	34	11,355	0.30%
2019/10/22	21	28.99	32	29.03	29.03	-11	9,885	-0.11%
2019/10/21	37.1	28.92	12	28.93	28.95	25.1	9,478	0.26%
2019/10/18	24	28.83	7	28.80	28.82	17	8,991	0.19%
2019/10/17	20	28.51	2	28.66	28.70	18	8,831	0.20%
2019/10/16	16	28.48	0	0.00	28.51	16	8,735	0.18%
2019/10/15	22	28.46	0	0.00	28.45	22	8,666	0.25%
2019/10/14	1	28.55	3	28.54	28.52	-2	8,593	-0.02%
2019/10/09	5.2	28.33	3	28.32	28.28	2.2	8,581	0.03%
2019/10/08	1	28.50	0	0.00	28.44	1	8,493	0.01%
2019/10/07	15	28.45	2.7	28.43	28.42	12.3	8,511	0.14%
2019/10/03	1	28.02	6	27.96	28.12	-5	7,926	-0.06%
2019/09/27	0	0.00	1	27.95	27.88	-1	7,986	-0.01%
2019/09/25	0	0.00	1	28.20	28.20	-1	7,983	-0.01%
2019/09/24	2	28.31	0	0.00	28.33	2	8,100	0.02%
2019/09/23	3	28.12	5	28.10	28.12	-2	8,000	-0.02%
2019/09/20	0	0.00	5	27.99	27.98	-5	7,850	-0.06%
2019/09/19	6	28.00	3	27.97	27.97	3	7,861	0.04%
2019/09/18	0	0.00	7	28.04	28.05	-7	7,862	-0.09%
2019/09/17	0	0.00	52.7	28.00	28.00	-52.7	7,859	-0.67%
2019/09/16	0	0.00	5	27.95	27.94	-5	7,809	-0.06%
2019/09/10	1	27.72	0	0.00	27.74	1	7,725	0.01%
2019/09/09	2	27.77	2	27.90	27.77	0	7,727	0.00%
2019/09/06	6	27.85	6	27.88	27.83	0	7,701	0.00%
2019/09/05	1	27.73	2	27.70	27.71	-1	7,572	-0.01%
2019/09/04	1	27.54	14	27.54	27.54	-13	7,409	-0.18%
2019/09/03	5	27.42	8	27.42	27.40	-3	7,314	-0.04%
2019/09/02	0	0.00	12	27.44	27.44	-12	7,237	-0.17%
2019/08/30	41	27.21	33	27.28	27.25	8	7,220	0.11%
2019/08/29	0	0.00	2	26.97	27.00	-2	7,036	-0.03%
2019/08/28	12	26.99	13	26.99	26.97	-1	7,116	-0.01%
2019/08/27	1	26.99	0.1	27.01	26.96	0.9	7,234	0.01%
2019/08/26	4	26.84	5	26.80	26.88	-1	7,350	-0.01%
2019/08/23	2	27.03	1	27.03	27.02	1	7,298	0.01%
2019/08/22	2	27.13	0	0.00	27.02	2	7,477	0.03%
2019/08/20	0	0.00	2	27.07	27.07	-2	7,787	-0.03%
2019/08/19	1	27.05	4.2	27.03	27.03	-3.2	8,017	-0.04%
2019/08/16	5	26.85	1	26.90	26.95	4	8,497	0.05%
2019/08/15	7	26.75	9	26.79	26.82	-2	8,632	-0.02%
2019/08/14	11.3	26.97	0	0.00	26.93	11.3	8,821	0.13%
2019/08/13	6	26.74	5	26.72	26.76	1	9,037	0.01%
2019/08/12	0	0.00	4	26.86	26.90	-4	9,379	-0.04%
2019/08/08	8	26.50	0	0.00	26.56	8	9,580	0.08%
2019/08/07	9	26.50	0	0.00	26.43	9	9,640	0.09%
2019/08/06	16	26.10	1	26.45	26.52	15	9,836	0.15%
2019/08/05	17	26.67	39	26.71	26.60	-22	9,910	-0.22%
2019/08/02	2	26.81	3	26.83	26.85	-1	9,881	-0.01%
2019/08/01	1	27.11	4	27.14	27.10	-3	9,867	-0.03%
2019/07/31	1	27.29	17	27.19	27.20	-16	9,844	-0.16%
2019/07/30	0.1	27.34	0	0.00	27.29	0.1	9,832	0.00%
2019/07/29	0	0.00	10.4	27.40	27.37	-10.4	9,985	-0.10%
2019/07/24	10	27.30	3.7	27.32	27.28	6.3	9,839	0.06%
2019/07/23	1	27.22	11	27.25	27.24	-10	9,743	-0.10%
2019/07/22	10	27.12	17	27.11	27.11	-7	9,640	-0.07%
2019/07/18	0	0.00	5	27.08	27.06	-5	9,668	-0.05%
2019/07/17	3	27.15	0	0.00	27.14	3	9,614	0.03%
2019/07/16	0	0.00	12	27.28	27.26	-12	9,616	-0.12%
2019/07/15	1	27.17	22	27.18	27.21	-21	9,580	-0.22%
2019/07/12	3	27.13	6	27.17	27.16	-3	9,519	-0.03%
2019/07/11	0	0.00	17	27.14	27.11	-17	9,417	-0.18%
2019/07/10	2	26.90	0	0.00	26.95	2	9,359	0.02%
2019/07/09	12	26.88	9	26.87	26.87	3	9,354	0.03%
2019/07/08	12	27.00	21	26.98	26.96	-9	9,386	-0.10%
2019/07/05	0	0.00	13.8	27.01	26.99	-13.8	9,410	-0.15%
2019/07/04	0	0.00	2	26.93	26.93	-2	9,405	-0.02%
2019/07/02	0	0.00	1	26.98	26.96	-1	9,637	-0.01%
2019/07/01	2	26.94	0	0.00	26.95	2	9,701	0.02%
2019/06/28	0	0.00	51	26.59	26.59	-51	9,568	-0.53%
2019/06/26	14	26.42	3	26.42	26.43	11	9,628	0.11%
2019/06/25	16	26.51	2	26.56	26.47	14	9,602	0.15%
2019/06/21	23	26.60	0	0.00	26.52	23	9,504	0.24%
2019/06/20	11	26.50	7.3	26.53	26.61	3.7	9,474	0.04%
2019/06/19	14	26.33	5	26.37	26.47	9	9,490	0.09%
2019/06/17	2	26.02	2	26.06	26.05	0	9,491	0.00%
2019/06/14	8	25.99	5	25.97	25.99	3	9,618	0.03%
2019/06/13	7	25.97	7	25.99	26.01	0	9,632	0.00%
2019/06/12	1	26.02	8	26.05	26.10	-7	9,561	-0.07%
2019/06/11	2	26.04	0	0.00	26.04	2	9,520	0.02%
2019/06/10	1.2	25.94	2	25.94	25.99	-0.8	9,429	-0.01%
2019/06/06	3	25.70	0	0.00	25.69	3	9,425	0.03%
2019/06/05	11	25.86	0	0.00	25.81	11	9,293	0.12%
2019/06/04	10	25.82	1	25.88	25.76	9	9,308	0.10%
2019/06/03	12	25.68	3	25.76	25.84	9	9,261	0.10%
2019/05/31	10	25.71	3	25.86	25.94	7	9,166	0.08%
2019/05/29	19	25.36	0	0.00	25.39	19	9,105	0.21%
2019/05/28	9	25.46	1	25.44	25.50	8	9,002	0.09%
2019/05/27	8	25.41	0	0.00	25.45	8	9,012	0.09%
2019/05/24	14	25.44	3	25.44	25.44	11	8,978	0.12%
2019/05/23	17	25.45	0	0.00	25.44	17	8,938	0.19%
2019/05/22	19	25.79	0	0.00	25.79	19	8,554	0.22%
2019/05/21	13.1	25.67	2	25.76	25.76	11.1	8,558	0.13%
2019/05/20	15	25.72	0	0.00	25.70	15	8,317	0.18%
2019/05/17	26	25.79	0	0.00	25.70	26	8,142	0.32%
2019/05/16	13	26.01	0	0.00	25.92	13	7,872	0.17%
2019/05/15	21	26.17	1	26.22	26.18	20	7,697	0.26%
2019/05/14	14	25.84	0	0.00	26.07	14	7,656	0.18%
2019/05/13	13	26.19	6	26.33	26.09	7	7,409	0.09%
2019/05/10	1	26.75	0	0.00	26.55	1	7,083	0.01%
2019/05/09	15	26.76	0	0.00	26.74	15	6,862	0.22%
2019/05/06	7	27.11	1	27.10	27.08	6	6,968	0.09%
2019/05/03	0	0.00	10	27.55	27.56	-10	6,823	-0.15%
2019/05/02	0	0.00	0.1	27.45	27.40	-0.1	6,805	0.00%
2019/04/30	0	0.00	22	27.28	27.35	-22	6,847	-0.32%
2019/04/29	0	0.00	5	27.47	27.35	-5	6,855	-0.07%
2019/04/26	0.2	27.52	6	27.51	27.52	-5.8	6,893	-0.08%
2019/04/25	0	0.00	22.1	27.61	27.65	-22.1	6,895	-0.32%
2019/04/24	0	0.00	5	27.56	27.57	-5	6,904	-0.07%
2019/04/23	6	27.28	2	27.30	27.36	4	6,843	0.06%
2019/04/22	15	27.44	10	27.42	27.41	5	6,833	0.07%
2019/04/19	0	0.00	1	27.28	27.35	-1	6,797	-0.01%
2019/04/18	11	27.27	4	27.48	27.14	7	6,739	0.10%
2019/04/17	0	0.00	1	27.41	27.44	-1	6,701	-0.01%
2019/04/16	0	0.00	4	27.12	27.25	-4	6,569	-0.06%
2019/04/15	1	26.97	21	26.97	26.99	-20	6,395	-0.31%
2019/04/12	3	26.76	1	26.75	26.76	2	6,639	0.03%
2019/04/11	10	27.04	3	26.96	26.89	7	6,849	0.10%
2019/04/09	1	27.05	4	27.01	27.02	-3	6,835	-0.04%
2019/04/08	20	26.95	0	0.00	26.93	20	6,633	0.30%
2019/04/03	0	0.00	11	26.70	26.73	-11	6,721	-0.16%
2019/04/02	0	26.59	0	0.00	26.58	0	6,770	0.00%
2019/04/01	0.2	26.53	1	26.52	26.51	-0.8	6,747	-0.01%
2019/03/29	1	26.38	5	26.33	26.40	-4	6,645	-0.06%
2019/03/28	6	26.23	3	26.23	26.24	3	6,603	0.05%
2019/03/27	5	26.25	2	26.28	26.28	3	6,599	0.05%
2019/03/25	12	26.10	3	26.09	26.10	9	6,812	0.13%
2019/03/22	1	26.43	5	26.40	26.37	-4	6,765	-0.06%
2019/03/21	0	0.00	7	26.35	26.37	-7	6,637	-0.11%
2019/03/20	2	26.23	0	0.00	26.20	2	6,477	0.03%
2019/03/19	7	26.22	21	26.22	26.22	-14	6,474	-0.22%
2019/03/18	0	0.00	55	26.05	26.13	-55	6,282	-0.88%
2019/03/15	0	0.00	6	25.98	25.91	-6	6,315	-0.10%
2019/03/14	3	25.91	0	0.00	25.91	3	6,297	0.05%
2019/03/13	1	25.99	2	26.01	25.98	-1	6,393	-0.02%
2019/03/12	1	26.02	7	26.06	26.01	-6	6,406	-0.09%
2019/03/11	0	0.00	5	25.86	25.89	-5	6,398	-0.08%
2019/03/08	3	25.73	3	25.78	25.84	0	6,486	0.00%
2019/03/07	2	26.00	2	26.04	25.98	0	6,446	0.00%
2019/03/06	1.1	26.08	4	26.07	26.08	-2.9	6,448	-0.04%
2019/03/05	0	0.00	37	26.00	26.00	-37	6,424	-0.58%
2019/03/04	0	0.00	7	26.06	26.12	-7	6,359	-0.11%
2019/02/27	2	25.96	11	25.96	25.96	-9	6,190	-0.15%
2019/02/26	0	0.00	20	26.22	26.18	-20	6,134	-0.33%
2019/02/25	1	26.11	16	26.10	26.13	-15	6,036	-0.25%
2019/02/22	0	0.00	25	25.91	25.90	-25	5,846	-0.43%
2019/02/21	4	25.81	9	25.77	25.84	-5	5,647	-0.09%
2019/02/20	1	25.67	19	25.70	25.74	-18	5,522	-0.33%
2019/02/19	3	25.51	3	25.54	25.52	0	5,357	0.00%
2019/02/18	7	25.55	0	0.00	25.52	7	5,339	0.13%
2019/02/15	6	25.46	1	25.55	25.39	5	5,279	0.09%
2019/02/14	8	25.48	12	25.46	25.43	-4	5,240	-0.08%
2019/02/13	55	25.34	32	25.33	25.42	23	5,182	0.44%
2019/02/12	0	0.00	24	25.18	25.26	-24	5,100	-0.47%
2019/02/11	17	25.07	0	0.00	24.99	17	4,965	0.34%
2019/01/30	4	24.96	1	24.98	24.92	3	4,909	0.06%
2019/01/29	21	24.84	0	0.00	24.89	21	4,913	0.43%
2019/01/28	5	25.06	214	25.03	25.01	-209	4,903	-4.26%	大賣/鉅額交易
2019/01/25	11	24.84	2	24.79	24.90	9	4,787	0.19%
2019/01/24	1	24.55	0	0.00	24.55	1	4,632	0.02%
2019/01/23	12	24.41	0	0.00	24.44	12	4,651	0.26%
2019/01/22	13	24.46	0	0.00	24.50	13	4,706	0.28%
2019/01/21	202	24.52	2	24.54	24.51	200	4,849	4.12%	大買/鉅額交易
2019/01/18	6	24.41	5	24.40	24.39	1	5,011	0.02%
2019/01/17	6	24.23	0	0.00	24.26	6	5,280	0.11%
2019/01/16	0	0.00	1	24.27	24.25	-1	5,438	-0.02%
2019/01/15	0	0.00	2	24.05	24.13	-2	6,020	-0.03%
2019/01/14	10	24.00	0	0.00	23.99	10	6,153	0.16%
2019/01/11	1	24.04	3	24.07	24.04	-2	6,239	-0.03%
2019/01/10	1	23.99	0	0.00	24.01	1	6,289	0.02%
2019/01/09	0	0.00	2	24.05	24.05	-2	6,401	-0.03%
2019/01/08	10	23.78	0	0.00	23.79	10	6,461	0.15%
2019/01/07	5	23.70	0	0.00	23.73	5	6,725	0.07%
2019/01/04	24	23.32	3	23.28	23.40	21	7,051	0.30%
2019/01/03	3	23.64	0	0.00	23.59	3	7,909	0.04%
2019/01/02	10	23.82	0	0.00	23.83	10	8,005	0.12%
2018/12/28	2	23.93	0	0.00	23.94	2	8,282	0.02%
2018/12/27	1	23.91	0	0.00	23.91	1	8,621	0.01%
2018/12/26	10	23.82	0	0.00	23.72	10	8,759	0.11%
2018/12/25	7	23.92	0	0.00	23.97	7	8,686	0.08%
2018/12/22	0	0.00	1	24.14	24.17	-1	8,472	-0.01%
2018/12/20	6	24.10	3	24.14	24.13	3	8,454	0.04%
2018/12/18	12	24.01	0	0.00	24.03	12	8,463	0.14%
2018/12/17	4	24.33	0	0.00	24.31	4	8,215	0.05%
2018/12/14	1	24.23	2	24.30	24.31	-1	8,178	-0.01%
2018/12/13	1.2	24.39	3	24.38	24.39	-1.8	8,152	-0.02%
2018/12/12	1	24.30	2	24.30	24.32	-1	8,220	-0.01%
2018/12/10	4	24.10	1	24.11	24.07	3	8,351	0.04%
2018/12/06	5	24.20	3	24.18	24.19	2	8,290	0.02%
2018/12/05	7	24.61	0	0.00	24.60	7	8,209	0.09%
2018/12/04	1	24.83	1	24.87	24.82	0	8,447	0.00%
2018/12/03	5	24.80	1	24.82	24.89	4	8,500	0.05%
2018/11/30	0	0.00	5	24.46	24.46	-5	8,381	-0.06%
2018/11/29	0	0.00	5	24.42	24.38	-5	8,342	-0.06%
2018/11/28	0	0.00	2	24.25	24.27	-2	8,290	-0.02%
2018/11/23	5	23.91	0	0.00	23.94	5	8,256	0.06%
2018/11/22	6	24.06	0	0.00	23.98	6	8,224	0.07%
2018/11/21	4	24.06	0	0.00	24.14	4	8,179	0.05%
2018/11/19	1	24.40	1	24.40	24.40	0	8,079	0.00%
2018/11/16	1	24.29	0	0.00	24.29	1	8,055	0.01%
2018/11/14	1	24.10	0	0.00	24.15	1	8,020	0.01%
2018/11/13	7	23.95	0	0.00	24.12	7	8,005	0.09%
2018/11/12	2	24.23	0	0.00	24.18	2	7,914	0.03%
2018/11/09	0	0.00	1	24.37	24.21	-1	7,901	-0.01%
2018/11/08	1	24.36	1	24.37	24.37	0	7,862	0.00%
2018/11/07	2	24.19	10	24.19	24.21	-8	7,823	-0.10%
2018/11/06	1	24.20	1	24.29	24.08	0	7,809	0.00%
2018/11/05	1	24.13	0	0.00	24.18	1	7,756	0.01%
2018/11/02	5	24.11	1	24.17	24.18	4	7,715	0.05%
2018/11/01	2	24.07	5	24.06	24.08	-3	7,680	-0.04%
2018/10/31	0	0.00	2	23.76	23.78	-2	7,620	-0.03%
2018/10/30	4	23.31	1	23.40	23.42	3	7,572	0.04%
2018/10/29	4	23.33	1	23.50	23.34	3	7,528	0.04%
2018/10/26	4.1	23.47	3	23.32	23.43	1.1	7,385	0.02%
2018/10/25	14	23.53	1	23.60	23.59	13	7,185	0.18%
2018/10/24	7	23.98	10	24.16	24.12	-3	6,901	-0.04%
2018/10/23	65	24.16	2	24.11	24.13	63	6,812	0.92%
2018/10/22	53	25.80	65	25.81	25.81	-12	6,360	-0.19%
2018/10/19	7	25.46	0	0.00	25.55	7	6,251	0.11%
2018/10/18	1	25.51	0.1	25.60	25.54	0.9	6,234	0.01%
2018/10/17	3	25.55	18	25.64	25.51	-15	6,223	-0.24%
2018/10/16	11	25.41	0	0.00	25.39	11	6,122	0.18%
2018/10/15	13.7	25.22	6	25.12	25.18	7.7	5,996	0.13%
2018/10/12	23	24.97	1	24.93	25.26	22	5,746	0.38%
2018/10/11	81	24.96	2	24.81	24.91	79	5,427	1.46%
2018/10/09	23	26.30	0	0.00	26.34	23	4,295	0.54%
2018/10/08	8	26.49	0	0.00	26.70	8	3,944	0.20%
2018/10/05	21	26.44	1	26.35	26.43	20	3,543	0.56%
2018/10/04	3	26.76	0	0.00	26.78	3	3,174	0.09%
2018/10/03	0.1	27.04	0	0.00	26.97	0.1	3,010	0.00%
2018/09/27	0	0.00	1	27.36	27.33	-1	3,070	-0.03%
2018/09/26	0.6	27.43	0.9	27.43	27.40	-0.3	3,083	-0.01%
2018/09/25	4	27.41	0	0.00	27.49	4	3,115	0.13%
2018/09/21	1	27.35	0	0.00	27.41	1	3,108	0.03%
2018/09/19	1	27.40	0	0.00	27.41	1	3,246	0.03%
2018/09/13	2	26.93	0.3	27.00	26.92	1.7	3,354	0.05%
2018/09/12	1	26.68	0	0.00	26.74	1	3,327	0.03%
2018/09/11	1	26.68	0	0.00	26.78	1	3,265	0.03%
2018/09/10	13	26.72	1	26.71	26.67	12	3,260	0.37%
2018/09/04	0.5	27.67	2	27.63	27.63	-1.5	2,863	-0.05%
2018/09/03	0	0.00	2	27.71	27.63	-2	2,927	-0.07%
2018/08/29	0	0.00	1	27.57	27.61	-1	3,158	-0.03%
2018/08/28	0	0.00	2	27.49	27.56	-2	3,165	-0.06%
2018/08/17	1	27.20	1	27.25	27.12	0	3,491	0.00%
2018/08/15	1	27.05	0	0.00	27.10	1	3,502	0.03%
2018/08/14	0	0.00	18	27.26	27.38	-18	3,522	-0.51%
2018/08/09	1	27.52	1	27.53	27.50	0	3,723	0.00%
2018/08/06	0	0.00	10	27.40	27.43	-10	3,772	-0.27%
2018/08/02	0	0.00	1	27.33	27.00	-1	3,725	-0.03%
2018/08/01	0	0.00	17	27.26	27.28	-17	3,656	-0.46%
2018/07/31	0	0.00	1	27.10	27.19	-1	3,629	-0.03%
2018/07/30	0	0.00	6	27.05	27.04	-6	3,552	-0.17%
2018/07/27	0	0.00	3	26.86	26.89	-3	3,450	-0.09%
2018/07/26	0	0.00	10	26.54	26.59	-10	3,256	-0.31%
2018/07/24	0	0.00	10	26.33	26.42	-10	3,117	-0.32%
2018/07/23	0	0.00	8	26.19	26.23	-8	3,099	-0.26%
2018/07/20	0	0.00	1	26.14	26.14	-1	3,131	-0.03%
2018/07/19	10	26.29	0	0.00	26.13	10	3,242	0.31%
2018/07/18	1	26.18	2	26.17	26.21	-1	3,264	-0.03%
2018/07/12	2	25.60	0	0.00	25.61	2	3,133	0.06%
2018/07/06	1	25.31	0	0.00	25.30	1	3,128	0.03%
2018/07/05	1	25.30	1	25.35	25.31	0	3,045	0.00%
2018/07/04	0.1	25.61	0	0.00	25.53	0.1	2,944	0.00%
2018/07/03	5	25.49	0	0.00	25.50	5	2,932	0.17%
2018/07/02	2	25.75	0	0.00	25.61	2	2,896	0.07%
2018/06/27	7	25.68	0	0.00	25.64	7	2,725	0.26%
2018/06/26	5	25.63	0	0.00	25.65	5	2,696	0.19%
2018/06/25	6	25.80	0	0.00	25.78	6	2,557	0.23%
2018/06/22	5	25.93	0	0.00	26.00	5	2,434	0.21%
2018/06/19	10	26.30	0	0.00	26.20	10	2,416	0.41%
2018/06/14	0	0.00	1	26.48	26.39	-1	2,326	-0.04%
2018/06/07	3	26.73	0	0.00	26.79	3	2,251	0.13%
2018/06/06	0	0.00	15	26.74	26.79	-15	2,205	-0.68%
2018/06/01	0	0.00	3	26.38	26.40	-3	2,066	-0.15%
2018/05/22	0	0.00	12	26.40	26.40	-12	1,823	-0.66%
2018/05/18	0	0.00	10	26.19	26.20	-10	1,804	-0.55%
2018/05/17	1	26.07	2	26.10	26.06	-1	1,792	-0.06%
2018/05/15	0	0.00	1	25.72	25.78	-1	1,691	-0.06%
2018/05/11	0	0.00	12	25.56	25.60	-12	1,887	-0.64%
2018/05/08	0	0.00	1	25.30	25.43	-1	1,918	-0.05%
2018/04/30	5	25.18	0	0.00	25.40	5	2,301	0.22%
2018/04/27	5	25.08	0	0.00	25.15	5	2,318	0.22%
2018/04/25	5	25.28	0	0.00	25.31	5	2,317	0.22%
2018/04/24	4	25.51	0	0.00	25.50	4	2,303	0.17%
2018/04/23	2	25.71	0	0.00	25.69	2	2,345	0.09%
2018/04/20	1	25.81	0	0.00	25.82	1	2,444	0.04%
2018/04/18	4	25.68	0	0.00	25.68	4	2,513	0.16%
2018/04/17	2	25.63	0	0.00	25.77	2	2,525	0.08%
2018/04/16	11	25.88	0	0.00	25.98	11	2,506	0.44%
2018/04/13	1	25.96	0	0.00	25.99	1	2,532	0.04%
2018/04/09	10	25.94	0	0.00	25.95	10	2,688	0.37%
2018/04/03	1	25.90	0	0.00	25.92	1	2,706	0.04%
2018/04/02	0	0.00	1	25.99	26.02	-1	2,730	-0.04%
2018/03/31	1	25.96	0	0.00	25.95	1	2,747	0.04%
2018/03/28	1	25.99	0	0.00	25.93	1	2,740	0.04%
2018/03/26	1	25.74	0	0.00	26.00	1	2,720	0.04%
2018/03/23	1	25.81	0	0.00	25.82	1	2,712	0.04%
2018/03/20	0	0.00	1	26.13	26.13	-1	2,668	-0.04%
2018/03/16	0	0.00	4	26.08	26.16	-4	2,658	-0.15%
2018/03/13	0	0.00	15	26.16	26.17	-15	2,682	-0.56%
2018/03/12	3	26.08	0	0.00	26.10	3	2,802	0.11%
2018/03/08	0	0.00	3	26.03	26.01	-3	3,053	-0.10%
2018/03/07	2	25.70	1	25.78	25.70	1	3,051	0.03%
2018/03/02	2	25.70	0.5	25.86	25.76	1.5	3,122	0.05%
2018/02/27	6	25.97	0	0.00	25.95	6	3,142	0.19%
2018/02/23	3	25.79	2	25.75	25.80	1	3,089	0.03%
2018/02/21	0.1	25.89	0	0.00	25.72	0.1	3,099	0.00%
2018/02/12	1	25.15	0	0.00	25.15	1	3,108	0.03%
2018/02/09	0	0.00	2	24.92	25.50	-2	3,102	-0.06%
2018/02/07	2	25.46	0	0.00	25.43	2	3,121	0.06%
2018/02/06	6	24.89	0	0.00	24.99	6	3,135	0.19%
2018/02/05	12	25.81	0	0.00	26.00	12	3,057	0.39%
2018/02/01	0	0.00	4	26.51	26.42	-4	3,119	-0.13%
2018/01/30	0	0.00	1	26.50	26.41	-1	3,101	-0.03%
2018/01/29	0.1	26.75	1	26.78	26.80	-0.9	3,093	-0.03%
2018/01/25	0	0.00	5	26.50	26.45	-5	2,973	-0.17%
2018/01/24	0	0.00	2	26.28	26.32	-2	2,899	-0.07%
2018/01/23	0	0.00	7	26.20	26.20	-7	2,797	-0.25%
2018/01/22	0	0.00	3	26.09	26.25	-3	2,888	-0.10%
2018/01/18	0	0.00	1	26.11	26.02	-1	2,819	-0.04%
2018/01/16	0	0.00	10	25.79	25.80	-10	2,680	-0.37%
2018/01/12	0	0.00	4	25.55	25.54	-4	2,650	-0.15%
2018/01/09	0	0.00	2	25.57	25.50	-2	2,572	-0.08%
2018/01/03	0	0.00	1	25.26	25.31	-1	2,543	-0.04%