元大高股息 (0056)-大昌券商分點個股進出

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
38.34
漲跌
▲0.65
漲幅
+1.72%
成交量
18,439張
產業
上市
3354人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－大昌券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

大昌券商分點個股進出
大昌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
2024/04/29	12	38.34	13.3	38.32	38.34	-1.3	30,224	0.00%
2024/04/26	6	37.77	5	37.76	37.69	1	30,421	0.00%
2024/04/25	35	37.48	0	0.00	37.51	35	30,629	0.11%
2024/04/24	5	37.72	21	37.70	37.85	-16	31,019	-0.05%
2024/04/23	11	37.14	0	0.00	37.12	11	32,830	0.03%
2024/04/22	46.2	37.06	1.5	37.23	36.92	44.7	34,650	0.13%
2024/04/19	121	37.36	5	37.53	37.27	116	34,860	0.33%	大買/鉅額交易
2024/04/18	33.6	38.24	1	38.12	38.18	32.6	33,506	0.10%
2024/04/17	77.9	38.79	6.2	38.95	38.94	71.7	32,984	0.22%
2024/04/16	84.8	38.63	12	38.62	38.49	72.8	32,116	0.23%
2024/04/15	32.5	39.60	2	39.62	39.62	30.5	30,685	0.10%
2024/04/12	27.1	39.98	1	40.00	39.98	26.1	30,281	0.09%
2024/04/11	20	39.92	2	39.92	40.09	18	30,433	0.06%
2024/04/10	33	40.23	2	40.28	40.20	31	30,557	0.10%
2024/04/09	11	39.98	7	40.00	39.99	4	31,635	0.01%
2024/04/08	13	39.82	8	39.75	39.92	5	31,929	0.02%
2024/04/03	17.1	39.78	10	39.81	39.75	7.1	31,830	0.02%
2024/04/02	15	39.87	3.3	39.82	39.88	11.7	31,934	0.04%
2024/04/01	13.8	39.71	0.8	39.73	39.59	13	32,441	0.04%
2024/03/29	0	0.00	25	39.81	39.86	-25	32,753	-0.08%
2024/03/28	20.2	39.65	0	0.00	39.74	20.2	32,919	0.06%
2024/03/27	4	39.50	2	39.50	39.55	2	33,013	0.01%
2024/03/26	4.9	39.28	107	39.26	39.24	-102.1	33,076	-0.31%	大賣/鉅額交易
2024/03/25	12.5	39.64	12	39.71	39.62	0.5	33,059	0.00%
2024/03/22	19	39.88	12.5	39.92	39.80	6.5	33,201	0.02%
2024/03/21	6	39.89	6	39.92	39.93	0	33,133	0.00%
2024/03/20	10.6	39.75	10	39.76	39.63	0.6	33,302	0.00%
2024/03/19	3	39.71	1	39.75	39.70	2	33,682	0.01%
2024/03/18	6	39.06	28	39.14	39.36	-22	34,225	-0.06%
2024/03/15	2	39.01	10	38.99	39.02	-8	34,152	-0.02%
2024/03/14	5	38.76	16	38.87	38.72	-11	33,922	-0.03%
2024/03/13	12	39.04	8	39.06	39.08	4	33,830	0.01%
2024/03/12	4	38.91	5.6	38.86	38.99	-1.6	33,698	0.00%
2024/03/11	4.2	38.43	52.1	38.54	38.43	-47.8	33,783	-0.14%
2024/03/08	20.4	38.75	60	38.79	38.45	-39.6	33,669	-0.12%
2024/03/07	8	38.56	8	38.68	38.68	0	33,152	0.00%
2024/03/06	16	38.50	22	38.52	38.53	-6	32,892	-0.02%
2024/03/05	9.2	38.11	7	38.15	38.16	2.2	32,576	0.01%
2024/03/04	22.1	38.13	15	38.13	38.00	7.1	32,498	0.02%
2024/03/01	3	37.73	20	37.79	37.74	-17	32,039	-0.05%
2024/02/29	8	37.53	15	37.65	37.70	-7	32,168	-0.02%
2024/02/27	19.1	37.48	24	37.47	37.51	-4.9	32,028	-0.02%
2024/02/26	15.2	37.62	7	37.63	37.68	8.2	31,870	0.03%
2024/02/23	7	37.81	20.6	37.68	37.59	-13.6	31,783	-0.04%
2024/02/22	30.4	37.61	11	37.58	37.65	19.4	32,100	0.06%
2024/02/21	12.3	37.32	18	37.33	37.29	-5.7	31,762	-0.02%
2024/02/20	15.5	37.40	13.3	37.39	37.39	2.3	31,741	0.01%
2024/02/19	9.9	37.12	84	37.11	37.14	-74.1	31,436	-0.24%
2024/02/16	3	37.08	17.9	37.15	37.07	-14.9	31,677	-0.05%
2024/02/15	8.1	36.84	15.1	36.85	36.86	-7	31,353	-0.02%
2024/02/05	5	36.38	3	36.45	36.45	2	30,608	0.01%
2024/02/02	4	36.48	70	36.48	36.45	-66	30,525	-0.22%
2024/02/01	2	36.29	8	36.27	36.30	-6	30,337	-0.02%
2024/01/31	23	36.19	4	36.18	36.20	19	30,544	0.06%
2024/01/30	1	36.35	5	36.33	36.36	-4	30,496	-0.01%
2024/01/29	5	36.10	56	36.28	36.28	-51	30,526	-0.17%
2024/01/26	18.8	36.13	39	36.13	36.07	-20.2	30,394	-0.07%
2024/01/25	7	36.33	66	36.34	36.29	-59	30,391	-0.19%
2024/01/24	7.3	36.29	38	36.30	36.23	-30.7	30,277	-0.10%
2024/01/23	4	36.18	60	36.18	36.20	-56	30,812	-0.18%
2024/01/22	24	36.10	27	36.08	36.14	-3	30,686	-0.01%
2024/01/19	26.3	35.45	5	35.51	35.65	21.3	30,473	0.07%
2024/01/18	22.5	35.14	6	35.11	35.12	16.5	31,058	0.05%
2024/01/17	122.9	35.33	5	35.23	35.19	117.9	30,727	0.38%	大買/鉅額交易
2024/01/16	89.5	36.20	7	36.31	36.37	82.5	29,046	0.28%
2024/01/15	39.2	36.44	1	36.60	36.42	38.2	27,642	0.14%
2024/01/12	49.3	36.24	3	36.39	36.33	46.3	27,656	0.17%
2024/01/11	102	36.31	5	36.38	36.39	97	28,953	0.34%	大買/
2024/01/10	29.1	36.28	5	36.24	36.24	24.1	31,275	0.08%
2024/01/09	18.1	36.53	1	36.52	36.49	17.1	32,297	0.05%
2024/01/08	17.3	36.60	3	36.75	36.57	14.3	32,979	0.04%
2024/01/05	6	36.65	11	36.57	36.55	-5	33,330	-0.02%
2024/01/04	11.1	36.60	14	36.61	36.59	-3	33,253	-0.01%
2024/01/03	87.2	36.71	30	36.69	36.68	57.2	33,531	0.17%
2024/01/02	49.3	37.13	9.3	37.26	37.17	40	32,601	0.12%
2023/12/29	26.7	37.45	2	37.37	37.40	24.7	32,410	0.08%
2023/12/28	86	37.46	127.6	37.40	37.33	-41.6	32,806	-0.13%	大賣/
2023/12/27	306.2	37.35	28	37.35	37.42	278.1	33,456	0.83%	大買/鉅額交易
2023/12/26	100	36.96	33.2	36.97	37.00	66.9	33,230	0.20%
2023/12/25	15	36.62	29	36.64	36.65	-14	32,781	-0.04%
2023/12/22	32	36.34	2	36.37	36.37	30	32,487	0.09%
2023/12/21	5	36.23	0	0.00	36.33	5	32,461	0.02%
2023/12/20	13	36.50	8.1	36.43	36.57	4.9	32,376	0.02%
2023/12/19	43.3	36.04	9	36.22	36.10	34.3	32,120	0.11%
2023/12/18	0	0.00	5	36.34	36.38	-5	32,281	-0.02%
2023/12/15	21	36.43	59	36.43	36.36	-38	32,159	-0.12%
2023/12/14	18.4	36.45	35.2	36.49	36.55	-16.8	31,933	-0.05%
2023/12/13	17	35.96	85	36.00	36.06	-68	31,472	-0.22%
2023/12/12	7.1	35.58	13	35.61	35.58	-5.9	30,915	-0.02%
2023/12/11	1	35.46	5.1	35.47	35.47	-4.1	30,849	-0.01%
2023/12/08	6	35.43	13	35.50	35.42	-7	30,809	-0.02%
2023/12/07	13	35.27	33	35.30	35.25	-20	30,780	-0.06%
2023/12/06	1.2	35.30	31.2	35.27	35.31	-30.1	31,299	-0.10%
2023/12/05	38	34.98	129	34.97	35.05	-91	31,001	-0.29%	大賣/
2023/12/04	3.2	35.21	17.1	35.20	35.19	-14	30,868	-0.05%
2023/12/01	0	0.00	29	35.08	35.13	-29	30,932	-0.09%
2023/11/30	2.1	34.97	32	35.05	35.08	-30	30,907	-0.10%
2023/11/29	7	35.01	17	35.06	35.09	-10	30,961	-0.03%
2023/11/28	10	34.84	15	34.84	34.90	-5	30,789	-0.02%
2023/11/27	10.7	34.84	5	34.81	34.75	5.7	30,758	0.02%
2023/11/24	13.1	34.96	15	34.96	34.94	-1.9	30,597	-0.01%
2023/11/23	4.4	34.95	2	34.98	34.97	2.4	30,643	0.01%
2023/11/22	7.3	35.03	2	35.05	35.05	5.3	30,857	0.02%
2023/11/21	12	35.23	31	35.25	35.30	-19	31,044	-0.06%
2023/11/20	9	34.85	16	34.84	34.90	-7	31,152	-0.02%
2023/11/17	2	34.83	2	34.84	34.82	0	31,201	0.00%
2023/11/16	4.3	34.75	28	34.79	34.77	-23.8	31,282	-0.08%
2023/11/15	4	34.88	66	35.02	34.83	-62	31,235	-0.20%
2023/11/14	17	34.70	12	34.70	34.68	5	31,232	0.02%
2023/11/13	11.2	34.56	1	34.60	34.54	10.2	31,300	0.03%
2023/11/10	81.5	34.33	9.2	34.42	34.43	72.4	31,543	0.23%
2023/11/09	50	34.50	0	0.00	34.55	50	31,693	0.16%
2023/11/08	8	34.47	9.6	34.54	34.54	-1.6	32,047	0.00%
2023/11/07	3.2	34.19	0	0.00	34.23	3.2	32,009	0.01%
2023/11/06	9	34.22	22	34.04	34.24	-13	32,783	-0.04%
2023/11/03	15.2	33.66	12	33.69	33.69	3.2	32,772	0.01%
2023/11/02	5	33.53	16	33.49	33.52	-11	33,164	-0.03%
2023/11/01	17	32.78	5.2	32.83	32.89	11.8	33,528	0.04%
2023/10/31	44	32.89	5	32.67	32.69	39	34,305	0.11%
2023/10/30	1	33.17	0	0.00	33.23	1	35,099	0.00%
2023/10/27	6	33.14	4.3	33.26	33.13	1.8	35,971	0.00%
2023/10/26	33.2	33.01	21	33.12	33.10	12.2	37,274	0.03%
2023/10/25	7	33.60	4	33.67	33.62	3	37,595	0.01%
2023/10/24	37.6	33.23	14	33.28	33.47	23.6	38,032	0.06%
2023/10/23	17.7	33.13	3	33.12	33.08	14.7	38,620	0.04%
2023/10/20	44.6	33.13	0	0.00	33.40	44.6	39,802	0.11%
2023/10/19	54.3	33.52	1	33.42	33.65	53.3	41,284	0.13%
2023/10/18	197.5	34.80	16	34.80	34.90	181.5	40,573	0.45%	大買/鉅額交易
2023/10/17	58.1	35.37	19	35.37	35.27	39.1	38,508	0.10%
2023/10/16	66.1	35.48	1	35.50	35.52	65.1	38,342	0.17%
2023/10/13	83.1	35.68	3	35.72	35.72	80.1	38,793	0.21%
2023/10/12	21.2	35.90	41	35.94	35.98	-19.8	39,925	-0.05%
2023/10/11	57	35.78	8	35.92	35.78	49	41,376	0.12%
2023/10/06	9.1	35.71	4	35.78	35.79	5.1	42,535	0.01%
2023/10/05	11	35.64	6	35.64	35.69	5	43,168	0.01%
2023/10/04	43	35.20	177	35.18	35.39	-134	43,474	-0.31%	大賣/鉅額交易
2023/10/03	32	35.79	26	35.83	35.60	6	43,353	0.01%
2023/10/02	73	35.72	25.5	35.60	35.74	47.5	43,325	0.11%
2023/09/28	55	35.10	3	35.09	35.06	52	43,861	0.12%
2023/09/27	50	34.87	0	0.00	34.87	50	44,651	0.11%
2023/09/26	8	34.86	10	34.82	34.76	-2	45,761	0.00%
2023/09/25	15	35.01	8.2	34.99	35.08	6.8	46,125	0.01%
2023/09/22	3	34.87	10	34.80	34.89	-7	46,174	-0.02%
2023/09/21	53.2	34.62	12	34.66	34.70	41.2	46,266	0.09%
2023/09/20	3.1	35.05	2	35.24	35.05	1.1	45,945	0.00%
2023/09/19	52.1	35.32	8	35.25	35.14	44.1	46,493	0.09%
2023/09/18	74	35.31	0.4	35.35	35.31	73.6	46,664	0.16%
2023/09/15	0	0.00	22.3	35.55	35.58	-22.3	46,803	-0.05%
2023/09/14	5.1	35.21	51	35.28	35.31	-46	46,953	-0.10%
2023/09/13	12.2	34.81	8	34.80	34.86	4.2	47,064	0.01%
2023/09/12	2.2	34.79	19	34.75	34.80	-16.9	47,518	-0.04%
2023/09/11	28.3	34.95	42	34.77	34.79	-13.7	48,056	-0.03%
2023/09/08	2.2	35.35	16	35.31	35.42	-13.8	47,956	-0.03%
2023/09/07	3	35.45	11.2	35.50	35.45	-8.2	48,886	-0.02%
2023/09/06	6.4	35.59	25	35.62	35.60	-18.6	49,568	-0.04%
2023/09/05	3	35.27	15	35.39	35.43	-12	49,852	-0.02%
2023/09/04	1.1	35.12	1	35.10	35.27	0.1	50,141	0.00%
2023/09/01	11.1	35.23	2	35.31	35.12	9.1	50,299	0.02%
2023/08/31	3.1	35.14	0	0.00	35.31	3.1	50,522	0.01%
2023/08/30	0	0.00	12	35.47	35.35	-12	50,824	-0.02%
2023/08/29	6.1	35.11	0	0.00	35.16	6.1	51,337	0.01%
2023/08/28	5.1	34.90	3	35.04	35.06	2.1	51,398	0.00%
2023/08/25	59.1	35.17	1	35.45	35.14	58.1	51,319	0.11%
2023/08/24	33.1	35.78	50	35.97	35.76	-17	51,396	-0.03%
2023/08/23	1	35.32	40	35.35	35.43	-39	51,458	-0.08%
2023/08/22	0	0.00	7	35.20	35.11	-7	52,007	-0.01%
2023/08/21	2.1	34.84	4	35.07	34.85	-1.9	52,135	0.00%
2023/08/18	36	34.93	0.5	34.72	34.84	35.5	52,121	0.07%
2023/08/17	6	35.10	9	35.22	35.33	-3	51,806	-0.01%
2023/08/16	13.3	34.94	19	34.86	35.14	-5.7	51,736	-0.01%
2023/08/15	9	34.84	27.1	34.92	34.85	-18.1	51,873	-0.03%
2023/08/14	15.2	34.23	12	34.31	34.28	3.2	52,221	0.01%
2023/08/11	19	34.54	6	34.66	34.56	13	52,016	0.02%
2023/08/10	58.9	34.62	137.4	34.40	34.43	-78.4	52,010	-0.15%	大賣/
2023/08/09	2.3	35.35	3	35.64	35.35	-0.8	51,239	0.00%
2023/08/08	28	35.62	21	35.69	35.59	7	50,991	0.01%
2023/08/07	153.2	35.66	35	35.40	35.70	118.2	50,577	0.23%	大買/鉅額交易
2023/08/04	31	34.64	29	34.60	34.74	2	50,055	0.00%
2023/08/02	87	34.85	193	34.58	34.51	-106	49,160	-0.22%	大賣/鉅額交易
2023/08/01	10.1	35.42	32.8	35.37	35.73	-22.7	47,781	-0.05%
2023/07/31	50.5	36.31	76	36.31	35.74	-25.5	46,827	-0.05%
2023/07/28	51.1	36.29	60	36.37	36.58	-9	45,368	-0.02%
2023/07/27	18	36.20	89	36.21	36.10	-71	44,245	-0.16%
2023/07/26	0.1	35.98	50.2	36.04	36.02	-50.1	43,693	-0.11%
2023/07/25	27	36.42	208	36.24	36.05	-181	42,844	-0.42%	大賣/鉅額交易
2023/07/24	42.6	35.86	78	35.89	35.99	-35.4	41,141	-0.09%
2023/07/21	36.1	34.85	74	35.12	35.26	-38	39,128	-0.10%
2023/07/20	12	34.52	53	34.57	34.71	-41	38,945	-0.11%
2023/07/19	17.3	34.50	115	34.80	34.36	-97.8	38,430	-0.25%	大賣/
2023/07/18	36.3	35.12	170.5	35.47	35.11	-134.3	37,308	-0.36%	大賣/鉅額交易
2023/07/17	66	35.81	137	35.79	35.94	-71	35,892	-0.20%	大賣/
2023/07/14	43.9	35.44	26.9	35.39	35.54	17	33,984	0.05%
2023/07/13	71.4	35.02	38	35.25	34.82	33.4	32,411	0.10%
2023/07/12	111.2	34.27	38	34.25	34.30	73.2	30,636	0.24%	大買/
2023/07/11	7.3	33.79	38.2	33.80	33.80	-30.9	29,710	-0.10%
2023/07/10	20.5	33.23	2	33.18	33.18	18.5	29,355	0.06%
2023/07/07	36	33.07	3	33.04	33.08	32.9	28,963	0.11%
2023/07/06	92.7	33.38	196	33.37	33.34	-103.3	28,125	-0.37%	大賣/鉅額交易
2023/07/05	61.5	33.76	3	33.70	33.71	58.5	27,144	0.22%
2023/07/04	179	33.81	23	33.82	33.91	156	26,313	0.59%	大買/鉅額交易
2023/07/03	108.3	33.00	10.5	33.19	33.24	97.8	25,368	0.39%	大買/
2023/06/30	3.4	32.58	3	32.60	32.67	0.4	25,119	0.00%
2023/06/29	8.6	32.51	0	0.00	32.53	8.6	25,191	0.03%
2023/06/28	1.1	32.42	17.7	32.34	32.30	-16.6	25,050	-0.07%
2023/06/27	65.4	32.34	12	32.21	32.18	53.4	25,112	0.21%
2023/06/26	3.1	32.75	3	32.77	32.77	0.1	24,721	0.00%
2023/06/21	93.2	32.70	7	32.75	32.83	86.2	24,714	0.35%
2023/06/20	22.9	32.50	28.4	32.50	32.48	-5.5	24,470	-0.02%
2023/06/19	19.2	32.66	174	32.67	32.73	-154.9	24,190	-0.64%	大賣/鉅額交易
2023/06/16	11.1	32.77	34	32.77	32.78	-22.9	23,898	-0.10%
2023/06/15	52	32.65	7.1	32.68	32.69	44.9	23,537	0.19%
2023/06/14	7.3	32.30	9	32.28	32.32	-1.8	23,053	-0.01%
2023/06/13	5	32.08	33	32.08	32.20	-28	22,990	-0.12%
2023/06/12	99	31.95	14	31.86	31.78	85	22,212	0.38%
2023/06/09	51.2	31.75	8	31.70	31.78	43.2	21,791	0.20%
2023/06/08	16.4	31.35	25	31.33	31.24	-8.6	21,944	-0.04%
2023/06/07	44.4	31.45	23	31.33	31.46	21.4	22,078	0.10%
2023/06/06	9.1	31.13	1	31.15	31.15	8.1	22,001	0.04%
2023/06/05	20	30.95	179.5	30.96	31.10	-159.5	21,934	-0.73%	大賣/鉅額交易
2023/06/02	25	30.95	14.5	30.95	30.93	10.6	21,734	0.05%
2023/06/01	17	30.41	33	30.40	30.47	-16	21,375	-0.07%
2023/05/31	85	30.48	229	30.48	30.49	-144	21,387	-0.67%	大賣/鉅額交易
2023/05/30	34	30.59	23	30.56	30.52	11	21,242	0.05%
2023/05/29	148	30.61	6	30.64	30.65	142	20,974	0.68%	大買/鉅額交易
2023/05/26	16.1	30.10	18.3	30.12	30.13	-2.2	20,701	-0.01%
2023/05/25	1	29.70	15.2	29.74	29.78	-14.2	20,433	-0.07%
2023/05/24	7	29.35	25	29.29	29.43	-18	20,364	-0.09%
2023/05/23	11	29.36	34	29.36	29.37	-23	20,586	-0.11%
2023/05/22	21.2	29.37	8	29.37	29.35	13.2	20,555	0.06%
2023/05/19	22.1	29.20	22	29.21	29.31	0.1	20,426	0.00%
2023/05/18	3	28.99	19	29.04	29.05	-16	20,315	-0.08%
2023/05/17	8	28.78	12	28.75	28.76	-4	19,833	-0.02%
2023/05/16	7	28.62	10	28.65	28.65	-3	19,596	-0.02%
2023/05/15	36.2	28.34	12	28.37	28.42	24.2	19,581	0.12%
2023/05/12	6.4	28.23	5	28.32	28.45	1.4	19,709	0.01%
2023/05/11	56.5	28.48	20	28.40	28.40	36.5	19,730	0.18%
2023/05/10	15	28.58	1	28.64	28.54	14	19,819	0.07%
2023/05/09	21	28.56	10	28.65	28.64	11	19,838	0.06%
2023/05/08	3	28.62	61	28.64	28.67	-58	20,137	-0.29%
2023/05/05	5.1	28.45	11	28.45	28.47	-5.9	20,193	-0.03%
2023/05/04	4	28.31	1	28.48	28.45	3	20,512	0.01%
2023/05/03	4	28.36	5	28.39	28.42	-1	20,639	0.00%
2023/05/02	2	28.39	2	28.45	28.44	0	20,848	0.00%
2023/04/28	9.3	28.17	3	28.25	28.23	6.3	21,218	0.03%
2023/04/27	4	28.04	1	27.79	28.02	3	21,247	0.01%
2023/04/26	19	27.67	1	27.78	27.84	18	21,374	0.08%
2023/04/25	36	27.96	6	27.75	27.80	30	21,169	0.14%
2023/04/24	13	28.18	14	28.27	28.27	-1	20,386	0.00%
2023/04/21	8.1	28.29	9	28.20	28.19	-0.9	20,417	0.00%
2023/04/20	2	28.39	3	28.46	28.43	-1	20,440	0.00%
2023/04/19	10	28.65	52	28.68	28.55	-42	20,772	-0.20%
2023/04/18	8.2	28.72	1	28.70	28.67	7.2	20,861	0.03%
2023/04/17	2	28.80	6	28.82	28.80	-4	20,763	-0.02%
2023/04/14	7	28.70	2	28.66	28.74	5	20,701	0.02%
2023/04/13	18	28.73	0	0.00	28.71	18	20,739	0.09%
2023/04/12	24	28.79	3.7	28.82	28.85	20.3	20,533	0.10%
2023/04/11	56	28.61	8	28.61	28.70	48	20,618	0.23%
2023/04/10	5	28.47	16	28.47	28.50	-11	20,786	-0.05%
2023/04/07	5.6	28.43	2	28.49	28.43	3.6	20,709	0.02%
2023/04/06	4.1	28.40	4	28.44	28.47	0.1	20,739	0.00%
2023/03/31	5	28.43	20	28.45	28.43	-15	20,527	-0.07%
2023/03/30	24	28.28	6	28.28	28.29	18	20,270	0.09%
2023/03/29	3	28.12	3	28.13	28.15	0	20,139	0.00%
2023/03/28	4.1	28.28	27	28.10	28.06	-22.9	20,445	-0.11%
2023/03/27	3	28.22	7	28.25	28.31	-4	20,288	-0.02%
2023/03/24	26.5	28.19	28	28.22	28.26	-1.5	20,355	-0.01%
2023/03/23	1	28.14	1	28.12	28.12	0	20,172	0.00%
2023/03/22	122	28.07	5.1	28.00	28.05	117	20,077	0.58%	大買/鉅額交易
2023/03/21	8.1	27.87	4	27.89	27.84	4.1	19,992	0.02%
2023/03/20	2	27.76	1	27.72	27.76	1	20,057	0.00%
2023/03/17	4	27.62	16	27.64	27.76	-12	19,971	-0.06%
2023/03/16	10.2	27.47	117	27.47	27.50	-106.8	20,002	-0.53%	大賣/鉅額交易
2023/03/15	122	27.86	2	27.87	27.66	120	19,828	0.61%	大買/鉅額交易
2023/03/14	19.4	27.70	119	27.63	27.66	-99.6	20,028	-0.50%	大賣/
2023/03/13	25	27.66	10	27.64	27.93	15	19,940	0.08%
2023/03/10	34	27.91	27	27.92	27.86	7	19,434	0.04%
2023/03/09	13.1	28.29	1	28.23	28.24	12.1	19,250	0.06%
2023/03/08	6.1	28.30	3	28.31	28.37	3.1	19,260	0.02%
2023/03/07	42	28.37	15	28.27	28.38	27	19,170	0.14%
2023/03/06	18.1	28.24	18	28.22	28.25	0.1	19,336	0.00%
2023/03/03	4.2	27.97	0	0.00	27.95	4.2	19,265	0.02%
2023/03/02	7.1	27.61	10	27.75	27.78	-2.9	19,261	-0.01%
2023/03/01	10	27.53	15.5	27.57	27.72	-5.5	19,262	-0.03%
2023/02/24	9.2	27.73	1	27.72	27.67	8.2	19,252	0.04%
2023/02/23	8	27.60	5	27.58	27.74	3	18,853	0.02%
2023/02/22	3.1	27.31	1	27.45	27.40	2.1	18,630	0.01%
2023/02/21	7.2	27.54	1	27.56	27.53	6.2	18,676	0.03%
2023/02/20	14.1	27.34	2	27.42	27.41	12.1	18,848	0.06%
2023/02/17	3.2	27.20	1	27.30	27.24	2.2	19,228	0.01%
2023/02/16	8	27.29	3	27.29	27.33	5	19,710	0.03%
2023/02/15	0.2	27.08	2	27.10	27.05	-1.8	19,842	-0.01%
2023/02/14	13	27.12	10	27.11	27.13	3	19,890	0.02%
2023/02/13	11.2	26.93	15.5	26.97	26.97	-4.3	20,252	-0.02%
2023/02/10	4.3	27.03	10	27.04	27.02	-5.7	20,463	-0.03%
2023/02/09	2.1	27.16	3	27.16	27.15	-0.9	20,644	0.00%
2023/02/08	9.5	27.15	13	27.15	27.15	-3.5	20,772	-0.02%
2023/02/07	3.1	26.91	0	0.00	26.94	3.1	20,779	0.01%
2023/02/06	17	26.89	5	26.91	26.92	12	20,807	0.06%
2023/02/03	7	26.99	10	27.00	27.00	-3	20,631	-0.01%
2023/02/02	24	26.89	19	26.95	26.99	5	20,588	0.02%
2023/02/01	8	26.67	19.7	26.67	26.67	-11.7	20,715	-0.06%
2023/01/31	1.9	26.56	12	26.61	26.54	-10.1	20,789	-0.05%
2023/01/30	11.9	26.46	32	26.47	26.53	-20.1	20,925	-0.10%
2023/01/17	1	26.04	5	26.07	26.06	-4	21,187	-0.02%
2023/01/16	1	26.03	3	26.01	26.02	-2	21,491	-0.01%
2023/01/13	4.3	26.01	5	26.11	25.98	-0.8	21,901	0.00%
2023/01/12	4	26.03	15	26.02	25.99	-11	23,355	-0.05%
2023/01/11	0	0.00	18	26.09	26.07	-18	26,140	-0.07%
2023/01/10	4	26.02	12	26.03	26.06	-8	28,394	-0.03%
2023/01/09	6.3	25.87	44	25.90	25.94	-37.8	30,395	-0.12%
2023/01/06	4.1	25.61	21	25.63	25.66	-16.9	30,737	-0.05%
2023/01/05	5.1	25.52	25	25.55	25.46	-19.9	31,646	-0.06%
2023/01/04	5.2	25.47	11	25.45	25.45	-5.8	32,661	-0.02%
2023/01/03	1	25.28	3	25.42	25.49	-2	34,171	-0.01%
2022/12/30	2	25.43	8	25.43	25.40	-6	35,174	-0.02%
2022/12/29	9.7	25.17	7	25.24	25.29	2.7	36,105	0.01%
2022/12/28	6.5	25.43	13	25.34	25.38	-6.5	37,580	-0.02%
2022/12/27	1.1	25.66	5	25.67	25.63	-3.9	39,029	-0.01%
2022/12/26	12	25.55	0	0.00	25.58	12	39,495	0.03%
2022/12/23	0.5	25.58	3	25.57	25.60	-2.5	40,046	-0.01%
2022/12/22	6	25.64	5	25.62	25.67	1	40,666	0.00%
2022/12/21	15	25.36	4	25.33	25.34	11	41,902	0.03%
2022/12/20	7.2	25.45	2	25.54	25.30	5.2	42,413	0.01%
2022/12/19	2	25.72	10	25.76	25.73	-8	43,612	-0.02%
2022/12/16	11.5	25.46	2	25.63	25.70	9.5	43,959	0.02%
2022/12/15	2.5	25.71	5	25.70	25.70	-2.5	44,276	-0.01%
2022/12/14	24	25.68	3.5	25.67	25.68	20.5	44,807	0.05%
2022/12/13	6.7	25.57	26	25.58	25.53	-19.3	45,119	-0.04%
2022/12/12	6.2	25.38	8	25.47	25.50	-1.8	45,266	0.00%
2022/12/09	11	25.45	39	25.49	25.51	-28	45,466	-0.06%
2022/12/08	20.7	25.26	1	25.38	25.29	19.7	45,414	0.04%
2022/12/07	37.2	25.47	10	25.44	25.44	27.2	45,356	0.06%
2022/12/06	4.7	25.68	18	25.66	25.61	-13.3	45,095	-0.03%
2022/12/05	11.1	25.81	5	25.89	25.87	6.1	44,791	0.01%
2022/12/02	18.2	25.74	3	25.77	25.73	15.2	44,678	0.03%
2022/12/01	57	25.91	27	25.86	25.82	30	44,927	0.07%
2022/11/30	37	25.56	20	25.61	25.65	17	44,924	0.04%
2022/11/29	13	25.38	18	25.41	25.47	-5	45,006	-0.01%
2022/11/28	30.9	25.31	21	25.36	25.32	9.9	45,368	0.02%
2022/11/25	35	25.58	19	25.57	25.52	16	45,495	0.04%
2022/11/24	20	25.43	57	25.48	25.54	-37	45,526	-0.08%
2022/11/23	55.2	25.26	0	0.00	25.30	55.2	45,616	0.12%
2022/11/22	74	25.12	10	25.11	25.10	64	46,286	0.14%
2022/11/21	26	25.30	3	25.23	25.22	23	46,210	0.05%
2022/11/18	11	25.52	1	25.60	25.43	10	46,058	0.02%
2022/11/17	39	25.43	22	25.56	25.58	17	46,115	0.04%
2022/11/16	32	25.53	148	25.56	25.53	-116	46,277	-0.25%	大賣/鉅額交易
2022/11/15	45	25.42	41	25.47	25.55	4	46,005	0.01%
2022/11/14	15	25.30	46	25.36	25.42	-31	45,523	-0.07%
2022/11/11	3.7	25.00	26	25.08	25.00	-22.3	44,997	-0.05%
2022/11/10	3	24.53	51	24.53	24.53	-48	44,523	-0.11%
2022/11/09	14	24.59	638	24.43	24.61	-624	44,514	-1.40%	大賣/鉅額交易
2022/11/08	35.3	24.30	6	24.28	24.23	29.3	44,336	0.07%
2022/11/07	6.1	24.00	37	23.94	24.06	-30.9	43,972	-0.07%
2022/11/04	0.2	23.52	34	23.56	23.64	-33.8	43,722	-0.08%
2022/11/03	38.4	23.40	15	23.50	23.58	23.4	43,744	0.05%
2022/11/02	4	23.66	51.1	23.63	23.67	-47.1	43,687	-0.11%
2022/11/01	8.2	23.50	1	23.56	23.55	7.2	43,778	0.02%
2022/10/31	12.5	23.43	41	23.52	23.48	-28.5	43,858	-0.06%
2022/10/28	124.2	23.43	4	23.35	23.31	120.2	44,013	0.27%	大買/鉅額交易
2022/10/27	507.5	23.48	3	23.53	23.58	504.5	43,742	1.15%	大買/鉅額交易
2022/10/26	10.3	23.37	8	23.40	23.41	2.3	43,975	0.01%
2022/10/25	68.7	23.46	3	23.50	23.40	65.7	43,675	0.15%
2022/10/24	27.1	23.80	2	23.80	23.69	25.1	43,127	0.06%
2022/10/21	69.7	23.70	28	23.59	23.58	41.7	42,952	0.10%
2022/10/20	107.6	23.54	97	23.54	23.65	10.6	42,434	0.02%	大買/
2022/10/19	158.3	23.94	72	23.98	23.95	86.3	41,038	0.21%	大買/
2022/10/18	241.9	25.90	34	25.81	25.84	207.9	38,264	0.54%	大買/鉅額交易
2022/10/17	168.3	25.52	33	25.72	25.77	135.3	36,062	0.38%	大買/鉅額交易
2022/10/14	39.1	25.93	14	25.93	25.91	25.1	33,875	0.07%
2022/10/13	74.4	25.61	12	25.68	25.53	62.4	33,319	0.19%
2022/10/12	52.2	25.73	8	25.75	25.82	44.2	32,298	0.14%
2022/10/11	63.5	25.88	18	25.85	25.85	45.5	31,414	0.14%
2022/10/07	85.3	26.32	16	26.35	26.28	69.3	30,057	0.23%
2022/10/06	54.1	26.54	11	26.55	26.57	43.1	29,048	0.15%
2022/10/05	117	26.58	20	26.58	26.62	97	28,495	0.34%	大買/
2022/10/04	100.8	26.20	2	26.26	26.27	98.8	27,349	0.36%
2022/10/03	12.5	25.62	0	0.00	25.67	12.5	25,742	0.05%
2022/09/30	53.3	25.57	11	25.65	25.78	42.3	25,645	0.17%
2022/09/29	33.5	25.92	1	25.95	25.81	32.5	25,407	0.13%
2022/09/28	49.6	25.95	3.2	25.85	25.83	46.4	25,726	0.18%
2022/09/27	29	26.28	3	26.36	26.33	26	24,823	0.10%
2022/09/26	120.9	26.41	9	26.38	26.33	111.9	24,841	0.45%	大買/鉅額交易
2022/09/23	22	27.07	0	0.00	27.06	22	24,343	0.09%
2022/09/22	55.9	27.14	0	0.00	27.17	55.9	24,787	0.23%
2022/09/21	59.4	27.68	52	27.60	27.64	7.4	24,382	0.03%
2022/09/20	23.8	28.00	0	0.00	27.98	23.8	24,002	0.10%
2022/09/19	11	28.15	0	0.00	28.06	11	23,870	0.05%
2022/09/16	12	28.28	0	0.00	28.28	12	23,904	0.05%
2022/09/15	3	28.52	1	28.58	28.59	2	24,377	0.01%
2022/09/14	6.5	28.28	11	28.34	28.35	-4.5	25,063	-0.02%
2022/09/13	3.5	28.72	5	28.72	28.71	-1.5	25,067	-0.01%
2022/09/12	2.5	28.51	28	28.53	28.56	-25.5	25,899	-0.10%
2022/09/08	8	27.88	11	28.14	28.25	-3	26,541	-0.01%
2022/09/07	33.6	27.91	0	0.00	27.90	33.6	27,361	0.12%
2022/09/06	24.2	28.06	0	0.00	28.08	24.2	27,108	0.09%
2022/09/05	21.1	28.06	3	28.15	28.18	18.1	27,077	0.07%
2022/09/02	38	28.21	3	28.24	28.10	35	27,375	0.13%
2022/09/01	28.1	28.39	0	0.00	28.44	28.1	26,958	0.10%
2022/08/31	2.1	28.53	2	28.68	28.79	0.1	26,588	0.00%
2022/08/30	19.4	28.53	1	28.53	28.67	18.4	26,330	0.07%
2022/08/29	72.4	28.39	1	28.40	28.45	71.4	26,109	0.27%
2022/08/26	3	29.06	27	29.13	29.10	-24	25,430	-0.09%
2022/08/25	19	28.92	6	29.01	28.94	13	25,285	0.05%
2022/08/24	17	28.86	588	28.99	28.80	-571	25,177	-2.27%	大賣/鉅額交易
2022/08/23	265.1	29.04	2	28.95	28.93	263.1	24,848	1.06%	大買/鉅額交易
2022/08/22	18.5	29.15	20	29.17	29.25	-1.5	24,388	-0.01%
2022/08/19	62	29.32	12	29.42	29.42	50	24,110	0.21%
2022/08/18	14.6	29.16	2	29.25	29.29	12.6	24,128	0.05%
2022/08/17	9.5	29.21	15	29.18	29.28	-5.5	24,037	-0.02%
2022/08/16	42.2	29.17	205	29.20	29.24	-162.8	24,041	-0.68%	大賣/鉅額交易
2022/08/15	74.5	29.22	1	29.18	29.22	73.5	23,880	0.31%
2022/08/12	3	29.18	11	29.23	29.30	-8	23,637	-0.03%
2022/08/11	60	29.11	20	29.12	29.12	40	23,814	0.17%
2022/08/10	3	28.83	4	28.80	28.81	-1	23,742	0.00%
2022/08/09	6	28.75	17	29.03	29.07	-11	23,654	-0.05%
2022/08/08	3	28.68	31.1	28.70	28.87	-28.1	23,892	-0.12%
2022/08/05	17.1	28.73	10	28.77	28.87	7.1	23,904	0.03%
2022/08/04	23.3	28.34	1	28.32	28.43	22.3	24,150	0.09%
2022/08/03	11.2	28.39	10	28.25	28.44	1.2	24,195	0.00%
2022/08/02	56.5	28.35	70	28.36	28.45	-13.5	24,176	-0.06%
2022/08/01	6	28.73	13	28.73	28.76	-7	24,031	-0.03%
2022/07/29	7.1	28.46	19.4	28.49	28.55	-12.3	24,047	-0.05%
2022/07/28	7	28.21	18.2	28.20	28.18	-11.2	23,873	-0.05%
2022/07/27	22	28.02	5	28.00	28.25	17	23,648	0.07%
2022/07/26	21	28.10	0	0.00	28.12	21	23,575	0.09%
2022/07/25	8.5	28.23	0	0.00	28.33	8.5	23,450	0.04%
2022/07/22	18	28.36	26	28.35	28.40	-8	23,497	-0.03%
2022/07/21	77	28.32	9	28.07	28.38	68	23,839	0.29%
2022/07/20	33.2	28.07	18	28.07	28.00	15.2	24,096	0.06%
2022/07/19	2	27.53	17	27.54	27.68	-15	24,748	-0.06%
2022/07/18	31	27.41	22	27.33	27.48	9	24,713	0.04%
2022/07/15	32	27.10	2	27.18	27.09	30	24,487	0.12%
2022/07/14	45.1	26.92	102	27.10	27.18	-56.9	24,288	-0.23%	大賣/
2022/07/13	72	27.14	45	27.15	27.08	27	24,146	0.11%
2022/07/12	251.3	26.60	191	26.55	26.62	60.3	24,016	0.25%	大買/大賣/
2022/07/11	120	27.19	112	27.25	27.25	8	23,577	0.03%	大買/大賣/
2022/07/08	123.7	27.20	153	27.23	27.25	-29.3	23,400	-0.13%	大買/大賣/
2022/07/07	66	26.30	179	26.58	26.76	-113	23,071	-0.49%	大賣/鉅額交易
2022/07/06	186	26.65	76	26.35	26.32	110	23,127	0.48%	大買/鉅額交易
2022/07/05	107.3	26.67	94.5	26.81	26.96	12.8	22,663	0.06%	大買/
2022/07/04	170.7	26.65	157	26.69	26.68	13.7	22,393	0.06%	大買/大賣/
2022/07/01	84.5	27.17	11.5	27.04	26.81	73	22,566	0.32%
2022/06/30	182.5	27.56	3	27.66	27.56	179.5	21,708	0.83%	大買/鉅額交易
2022/06/29	8	28.14	0	0.00	28.14	8	20,881	0.04%
2022/06/28	16	28.46	0	0.00	28.53	16	20,578	0.08%
2022/06/27	7	28.78	15	28.68	28.86	-8	20,368	-0.04%
2022/06/24	27	28.20	0	0.00	28.10	27	20,147	0.13%
2022/06/23	633	28.40	50	27.95	28.05	583	20,047	2.91%	大買/鉅額交易
2022/06/22	29.4	28.64	4	28.52	28.50	25.4	19,293	0.13%
2022/06/21	16	28.93	51	29.08	29.28	-35	18,528	-0.19%
2022/06/20	39.2	29.08	127	29.11	28.87	-87.8	18,308	-0.48%	大賣/
2022/06/17	82.8	29.52	196	29.43	29.62	-113.2	17,392	-0.65%	大賣/鉅額交易
2022/06/16	225.4	30.16	0	0.00	29.94	225.4	16,622	1.36%	大買/鉅額交易
2022/06/15	18	30.37	102	30.48	30.39	-84	15,696	-0.54%	大賣/
2022/06/14	20	30.23	0	0.00	30.48	20	15,602	0.13%
2022/06/13	147.2	30.42	29	30.48	30.51	118.2	15,482	0.76%	大買/鉅額交易
2022/06/10	5	31.07	0	0.00	31.08	5	14,994	0.03%
2022/06/09	22	31.31	0	0.00	31.30	22	15,011	0.15%
2022/06/08	7	31.57	0	0.00	31.60	7	14,992	0.05%
2022/06/07	6.1	31.36	1	31.45	31.44	5.1	15,163	0.03%
2022/06/06	2.1	31.37	10	31.29	31.48	-7.9	15,209	-0.05%
2022/06/02	0.3	31.46	3	31.43	31.40	-2.8	15,616	-0.02%
2022/06/01	1	31.53	0	0.00	31.52	1	16,204	0.01%
2022/05/31	31	31.28	0	0.00	31.40	31	16,408	0.19%
2022/05/30	43	31.40	0	0.00	31.43	43	16,672	0.26%
2022/05/27	19	31.06	3	31.09	31.08	16	16,766	0.10%
2022/05/26	5	30.82	0	0.00	30.80	5	17,092	0.03%
2022/05/25	3	30.78	0	0.00	30.88	3	17,125	0.02%
2022/05/24	12	30.77	0	0.00	30.70	12	17,438	0.07%
2022/05/23	10	30.84	0	0.00	30.86	10	17,461	0.06%
2022/05/20	25	30.75	1	30.75	30.72	24	17,709	0.14%
2022/05/19	31.5	30.51	0	0.00	30.68	31.5	18,026	0.17%
2022/05/18	37.3	30.92	0.1	30.90	31.01	37.2	17,868	0.21%
2022/05/17	5	30.71	51	30.69	30.69	-46	17,836	-0.26%
2022/05/16	19	30.70	4.3	30.73	30.72	14.7	17,947	0.08%
2022/05/13	6	30.76	2.9	30.77	30.80	3.1	17,622	0.02%
2022/05/12	49.2	30.89	0	0.00	30.63	49.2	17,584	0.28%
2022/05/11	15.2	31.22	40	31.17	31.17	-24.8	17,093	-0.14%
2022/05/10	4	31.31	1.1	31.46	31.65	2.9	16,798	0.02%
2022/05/09	17.2	31.74	55	31.58	31.57	-37.8	16,792	-0.23%
2022/05/06	6	32.11	3	32.17	32.25	3	16,679	0.02%
2022/05/05	3.1	32.59	4	32.53	32.54	-0.9	16,763	-0.01%
2022/05/04	0.5	32.35	1	32.20	32.31	-0.5	16,949	0.00%
2022/05/03	0	0.00	7	31.95	32.09	-7	17,554	-0.04%
2022/04/29	2	31.98	0	0.00	32.01	2	17,967	0.01%
2022/04/28	4	31.63	4.1	31.62	31.72	-0.1	18,539	0.00%
2022/04/27	9	31.41	0	0.00	31.48	9	18,489	0.05%
2022/04/26	24	31.99	7	32.03	31.93	17	18,167	0.09%
2022/04/25	39.2	32.04	44	32.02	32.03	-4.8	18,243	-0.03%
2022/04/22	3	32.75	0.1	32.85	32.78	2.9	17,463	0.02%
2022/04/21	0	0.00	5	32.87	32.90	-5	17,770	-0.03%
2022/04/20	5.5	32.89	0	0.00	32.83	5.5	17,859	0.03%
2022/04/19	2	32.87	3	32.84	32.85	-1	18,080	-0.01%
2022/04/18	6	32.62	6.1	32.65	32.68	-0.1	18,217	0.00%
2022/04/15	3	32.88	0	0.00	32.90	3	18,004	0.02%
2022/04/14	11	33.12	1	33.17	33.07	10	18,223	0.05%
2022/04/13	1	33.04	18	33.07	33.11	-17	18,347	-0.09%
2022/04/12	24	32.62	6	32.56	32.69	18	18,315	0.10%
2022/04/11	32	32.82	2	33.15	32.81	30	17,884	0.17%
2022/04/08	11	33.05	0	0.00	33.17	11	17,526	0.06%
2022/04/07	39.7	33.09	0	0.00	32.90	39.7	17,428	0.23%
2022/04/06	30.4	33.33	1	33.46	33.47	29.4	16,712	0.18%
2022/04/01	9	33.47	1	33.48	33.55	8	16,657	0.05%
2022/03/31	4	33.65	1	33.65	33.63	3	16,656	0.02%
2022/03/30	2.1	33.64	0	0.00	33.70	2.1	16,713	0.01%
2022/03/29	30.4	33.76	0	0.00	33.64	30.4	16,641	0.18%
2022/03/28	7	33.49	2	33.78	33.78	5	16,634	0.03%
2022/03/25	3	33.83	0	0.00	33.81	3	16,484	0.02%
2022/03/24	0	0.00	13	33.96	33.96	-13	16,660	-0.08%
2022/03/23	0	0.00	12	33.97	33.96	-12	16,953	-0.07%
2022/03/22	0	0.00	7	33.87	33.87	-7	17,380	-0.04%
2022/03/21	1	33.95	12	33.96	33.95	-11	17,417	-0.06%
2022/03/18	27.1	33.82	0	0.00	33.90	27.1	17,685	0.15%
2022/03/17	2.5	33.98	1	34.00	34.01	1.5	17,731	0.01%
2022/03/16	6	33.70	3	33.78	33.71	3	17,821	0.02%
2022/03/15	7.1	33.80	6.2	33.82	33.78	0.9	17,846	0.01%
2022/03/14	11	34.06	19	34.10	34.13	-8	18,020	-0.04%
2022/03/11	3	33.88	17	33.89	33.90	-14	18,151	-0.08%
2022/03/10	4.5	33.89	17	33.89	33.89	-12.5	18,239	-0.07%
2022/03/09	13	33.29	13	33.37	33.36	0	18,168	0.00%
2022/03/08	42.4	33.07	7	32.92	33.00	35.4	18,129	0.20%
2022/03/07	25	33.40	26	33.45	33.45	-1	17,675	-0.01%
2022/03/04	4	34.14	24	34.09	34.04	-20	17,185	-0.12%
2022/03/03	3.6	34.17	12	34.22	34.22	-8.4	17,340	-0.05%
2022/03/02	6.9	33.88	19	33.87	33.97	-12.1	17,356	-0.07%
2022/03/01	2.5	33.81	4	33.83	33.88	-1.5	17,209	-0.01%
2022/02/25	9	33.23	8	33.29	33.33	1	16,965	0.01%
2022/02/24	27.9	33.28	19.5	33.39	33.19	8.4	17,005	0.05%
2022/02/23	11.1	33.66	69	33.67	33.75	-58	16,824	-0.34%
2022/02/22	22	33.34	6	33.31	33.49	16	16,978	0.09%
2022/02/21	6	33.65	14	33.65	33.80	-8	17,361	-0.05%
2022/02/18	1	33.45	5.9	33.44	33.50	-4.9	17,247	-0.03%
2022/02/17	10	33.38	15	33.38	33.34	-5	17,551	-0.03%
2022/02/16	7	33.32	6	33.31	33.27	1	17,830	0.01%
2022/02/15	3	33.19	0	0.00	33.10	3	17,811	0.02%
2022/02/14	6.1	33.12	1	33.10	33.13	5.1	18,019	0.03%
2022/02/11	4	33.43	2	33.45	33.43	2	18,330	0.01%
2022/02/10	9.8	33.54	0	0.00	33.49	9.8	18,757	0.05%
2022/02/09	8	33.41	46.4	33.50	33.50	-38.4	19,206	-0.20%
2022/02/08	1	33.17	0	0.00	33.30	1	19,190	0.01%
2022/02/07	9	32.66	1.1	32.55	33.00	7.9	19,118	0.04%
2022/01/26	5	32.44	2	32.36	32.40	3	19,021	0.02%
2022/01/25	29.5	32.32	0	0.00	32.34	29.5	19,107	0.15%
2022/01/24	10	32.56	15	32.48	32.72	-5	18,760	-0.03%
2022/01/21	22.1	32.92	0	0.00	32.84	22.1	18,519	0.12%
2022/01/20	1	33.35	2	33.28	33.36	-1	18,158	-0.01%
2022/01/19	6.1	33.26	5	33.25	33.21	1.1	18,354	0.01%
2022/01/18	0	0.00	14	33.44	33.45	-14	18,641	-0.08%
2022/01/17	0	0.00	2	33.18	33.22	-2	18,981	-0.01%
2022/01/14	15.5	32.99	3	33.03	33.15	12.5	21,215	0.06%
2022/01/13	3	33.16	1	33.20	33.20	2	22,404	0.01%
2022/01/12	8	33.11	2	33.10	33.10	6	23,373	0.03%
2022/01/11	5	33.21	2	33.20	33.20	3	23,638	0.01%
2022/01/10	20	33.22	1	33.27	33.27	19	24,258	0.08%
2022/01/07	16.2	33.21	19	33.17	33.17	-2.8	24,516	-0.01%
2022/01/06	2	33.44	4	33.42	33.41	-2	24,667	-0.01%
2022/01/05	4	33.42	10.4	33.43	33.45	-6.4	25,175	-0.03%
2022/01/04	2	33.41	0	0.00	33.41	2	26,009	0.01%
2022/01/03	5	33.45	11	33.42	33.42	-6	26,439	-0.02%
2021/12/30	4.9	33.63	12	33.64	33.58	-7.1	27,336	-0.03%
2021/12/29	10	33.57	3	33.60	33.61	7	27,867	0.03%
2021/12/28	1	33.55	6	33.53	33.56	-5	28,292	-0.02%
2021/12/27	0.5	33.38	9	33.36	33.38	-8.5	28,983	-0.03%
2021/12/24	2.4	33.36	0	0.00	33.29	2.4	30,113	0.01%
2021/12/23	4	33.36	4	33.36	33.34	0	30,324	0.00%
2021/12/22	0	33.33	32	33.31	33.30	-32	30,997	-0.10%
2021/12/21	4.3	33.29	1	33.30	33.36	3.3	31,128	0.01%
2021/12/20	5	33.34	2	33.40	33.41	3	31,224	0.01%
2021/12/17	5.6	33.37	2	33.38	33.43	3.6	31,075	0.01%
2021/12/16	1	33.40	6	33.36	33.45	-5	30,909	-0.02%
2021/12/15	3	33.04	2	32.95	33.04	1	31,068	0.00%
2021/12/14	10.3	33.04	2	33.00	32.95	8.3	31,054	0.03%
2021/12/10	0.5	33.41	4	33.33	33.30	-3.5	30,862	-0.01%
2021/12/09	0	0.00	13	33.32	33.32	-13	30,754	-0.04%
2021/12/08	2	33.19	39	33.23	33.18	-37	30,597	-0.12%
2021/12/07	1	32.91	0	0.00	33.03	1	30,311	0.00%
2021/12/06	19	32.75	15	32.83	32.86	4	30,069	0.01%
2021/12/03	12.6	32.66	0	0.00	32.65	12.6	30,302	0.04%
2021/12/02	16	32.48	0	0.00	32.47	16	30,250	0.05%
2021/12/01	4	32.34	7	32.33	32.50	-3	30,420	-0.01%
2021/11/30	4.4	32.43	1	32.50	32.30	3.4	30,392	0.01%
2021/11/29	8	32.21	67	32.22	32.22	-59	30,384	-0.19%
2021/11/26	8	32.37	0	0.00	32.35	8	30,133	0.03%
2021/11/25	3	32.68	2.6	32.67	32.65	0.4	29,905	0.00%
2021/11/24	6	32.55	1	32.60	32.61	5	29,925	0.02%
2021/11/23	6.5	32.65	20.2	32.61	32.63	-13.7	29,885	-0.05%
2021/11/22	0	0.00	16	32.99	32.93	-16	29,903	-0.05%
2021/11/19	2	33.00	3	32.92	32.93	-1	29,833	0.00%
2021/11/18	8.2	32.95	35	32.93	32.98	-26.8	29,820	-0.09%
2021/11/17	6	32.63	33	32.69	32.71	-27	29,329	-0.09%
2021/11/16	1	32.47	16	32.48	32.59	-15	29,410	-0.05%
2021/11/15	9	32.43	36.3	32.44	32.43	-27.3	29,642	-0.09%
2021/11/12	2	32.15	38	32.17	32.20	-36	29,635	-0.12%
2021/11/11	10	32.23	2.8	32.26	32.15	7.3	29,814	0.02%
2021/11/10	8	32.36	20	32.38	32.34	-12	30,295	-0.04%
2021/11/09	8	32.35	143	32.37	32.35	-135	30,107	-0.45%	大賣/鉅額交易
2021/11/08	1	32.30	104.5	32.14	32.39	-103.5	29,738	-0.35%	大賣/鉅額交易
2021/11/05	4	31.77	41	31.89	31.95	-37	29,680	-0.12%
2021/11/04	7	31.92	5	31.92	31.86	2	29,884	0.01%
2021/11/03	9	31.71	10.2	31.74	31.77	-1.2	29,845	0.00%
2021/11/02	20.5	31.70	2	31.61	31.53	18.5	29,764	0.06%
2021/11/01	16	31.61	2	31.54	31.56	14	29,464	0.05%
2021/10/29	50	31.32	28	31.40	31.45	22	29,203	0.08%
2021/10/28	24	31.36	10	31.33	31.39	14	29,000	0.05%
2021/10/27	12.1	31.09	10	31.14	31.15	2.1	28,924	0.01%
2021/10/26	7	31.02	4	30.98	31.05	3	28,992	0.01%
2021/10/25	37.1	30.76	0	0.00	30.86	37.1	28,743	0.13%
2021/10/22	198.8	30.69	1	30.76	30.84	197.8	28,569	0.69%	大買/鉅額交易
2021/10/21	84	32.35	16	32.41	32.40	68	26,495	0.26%
2021/10/20	70.2	32.36	0	0.00	32.37	70.2	25,033	0.28%
2021/10/19	63.5	32.39	2	32.37	32.40	61.5	23,996	0.26%
2021/10/18	50.1	32.30	5	32.36	32.36	45.1	23,655	0.19%
2021/10/15	56	32.31	15	32.33	32.31	41	23,612	0.17%
2021/10/14	103.5	32.10	0	0.00	32.18	103.5	23,569	0.44%	大買/鉅額交易
2021/10/13	52.8	32.18	11	32.24	32.17	41.8	23,078	0.18%
2021/10/12	39.6	32.25	3	32.32	32.24	36.6	22,532	0.16%
2021/10/08	72.3	32.59	23.2	32.56	32.59	49.1	21,746	0.23%
2021/10/07	121	32.53	0	0.00	32.57	121	21,631	0.56%	大買/鉅額交易
2021/10/06	42	31.81	2	31.94	31.88	40	20,959	0.19%
2021/10/05	61	31.62	38	31.81	31.96	23	20,585	0.11%
2021/10/04	54.3	31.92	157	32.17	31.84	-102.7	20,219	-0.51%	大賣/鉅額交易
2021/10/01	55.1	32.31	4	32.18	32.26	51.1	19,474	0.26%
2021/09/30	17	32.63	2	32.75	32.77	15	18,345	0.08%
2021/09/29	206.2	32.66	6	32.73	32.70	200.2	18,174	1.10%	大買/鉅額交易
2021/09/28	7.2	33.06	2.1	32.93	33.08	5.1	17,606	0.03%
2021/09/27	5	33.28	5	33.36	33.30	0	17,512	0.00%
2021/09/24	1	33.35	14.6	33.33	33.30	-13.6	17,887	-0.08%
2021/09/23	25	33.09	0.3	33.16	33.08	24.7	17,863	0.14%
2021/09/22	41.1	32.82	1	33.00	32.90	40.1	17,894	0.22%
2021/09/17	5.5	33.27	15.3	33.39	33.42	-9.8	17,382	-0.06%
2021/09/16	2	33.27	1	33.33	33.28	1	17,370	0.01%
2021/09/15	4.7	33.28	0	0.00	33.33	4.7	17,219	0.03%
2021/09/14	16	33.38	4.6	33.46	33.36	11.4	17,241	0.07%
2021/09/13	3	33.37	1.1	33.35	33.41	1.9	17,264	0.01%
2021/09/09	0.1	32.99	0.3	32.99	32.94	-0.2	17,241	0.00%
2021/09/08	21.1	32.92	3.8	32.86	32.80	17.3	17,202	0.10%
2021/09/07	0.1	33.16	0.3	33.16	33.16	-0.2	16,852	0.00%
2021/09/06	7.1	33.15	3	33.24	33.07	4.1	16,790	0.02%
2021/09/03	4.8	33.23	0.6	33.29	33.24	4.1	16,600	0.02%
2021/09/02	4	33.15	3.8	33.19	33.16	0.2	16,607	0.00%
2021/09/01	2	33.37	12	33.36	33.39	-10	16,552	-0.06%
2021/08/31	0	0.00	153	33.13	33.38	-153	16,476	-0.93%	大賣/鉅額交易
2021/08/30	1	33.19	0	0.00	33.29	1	16,532	0.01%
2021/08/27	3	33.07	4	33.11	33.11	-1	16,504	-0.01%
2021/08/26	14.1	32.89	2	32.90	32.99	12.1	16,452	0.07%
2021/08/25	11.3	32.89	8.5	32.92	33.00	2.8	16,281	0.02%
2021/08/24	20	32.75	5.6	32.84	32.80	14.4	16,383	0.09%
2021/08/23	182.1	32.86	11.6	32.77	32.88	170.5	16,186	1.05%	大買/鉅額交易
2021/08/20	17.5	32.27	5	32.30	32.26	12.5	16,057	0.08%
2021/08/19	42.1	32.53	9	32.60	32.32	33.1	15,784	0.21%
2021/08/18	41.8	32.61	61.2	32.48	33.07	-19.4	15,181	-0.13%
2021/08/17	32.5	32.62	4	32.71	32.53	28.5	14,907	0.19%
2021/08/16	37.3	32.82	5.2	33.10	32.86	32	14,707	0.22%
2021/08/13	26.4	33.30	2.9	33.32	33.27	23.5	14,056	0.17%
2021/08/12	7	33.40	6	33.51	33.51	1	13,851	0.01%
2021/08/11	27.4	33.52	2.7	33.58	33.49	24.7	13,905	0.18%
2021/08/10	37.2	33.84	1.7	33.87	33.79	35.5	13,704	0.26%
2021/08/09	15	34.09	2	34.22	34.10	13	14,439	0.09%
2021/08/06	5.8	34.13	0	0.00	34.25	5.8	14,660	0.04%
2021/08/05	3	34.22	1.7	34.28	34.20	1.3	15,367	0.01%
2021/08/04	0.4	34.35	17.3	34.19	34.35	-16.9	16,712	-0.10%
2021/08/03	9.2	34.07	14.3	34.08	34.15	-5.1	17,432	-0.03%
2021/08/02	47.5	33.79	5	33.99	34.00	42.5	17,428	0.24%
2021/07/30	9	33.97	1	34.05	33.90	8	17,250	0.05%
2021/07/29	5	34.02	0.3	34.13	34.10	4.7	17,094	0.03%
2021/07/28	19.3	33.62	3	33.69	33.89	16.3	17,359	0.09%
2021/07/27	9.5	34.11	0	0.00	34.07	9.5	17,372	0.05%
2021/07/26	3.3	34.56	23	34.59	34.50	-19.7	17,260	-0.11%
2021/07/23	3	34.36	1.3	34.43	34.47	1.7	17,212	0.01%
2021/07/22	30	34.30	5.3	34.39	34.21	24.7	17,183	0.14%
2021/07/21	32.6	34.16	1	34.36	34.13	31.6	16,996	0.19%
2021/07/20	30.3	34.65	3	34.61	34.56	27.3	16,353	0.17%
2021/07/19	1	35.10	0	0.00	35.14	1	16,195	0.01%
2021/07/16	24	35.11	0	0.00	35.12	24	16,301	0.15%
2021/07/15	7.3	34.71	0.9	34.92	34.98	6.4	16,244	0.04%
2021/07/14	9	34.57	1	34.54	34.48	8	16,238	0.05%
2021/07/13	36.1	35.09	0	0.00	34.85	36.1	16,009	0.23%
2021/07/12	11	35.10	2.7	35.41	35.27	8.3	15,934	0.05%
2021/07/09	15	35.42	20	35.48	35.44	-5	15,733	-0.03%
2021/07/08	0	0.00	0.6	35.81	35.80	-0.6	15,796	0.00%
2021/07/07	4	35.59	22.5	35.80	35.61	-18.5	15,802	-0.12%
2021/07/06	1	35.87	19.6	35.91	35.91	-18.6	15,704	-0.12%
2021/07/05	3.3	35.55	53	35.53	35.69	-49.7	15,631	-0.32%
2021/07/02	2	35.10	3	35.14	35.20	-1	15,550	-0.01%
2021/07/01	13	34.93	3	35.23	35.00	10	15,473	0.06%
2021/06/30	10	34.95	0	0.00	35.00	10	15,037	0.07%
2021/06/29	39.3	34.79	0	0.00	34.80	39.3	15,029	0.26%
2021/06/28	25	35.04	6.3	35.03	35.10	18.7	15,068	0.12%
2021/06/25	6	34.82	15	34.86	34.74	-9	15,000	-0.06%
2021/06/24	0	0.00	26	34.64	34.66	-26	15,045	-0.17%
2021/06/23	7	34.42	0	0.00	34.45	7	15,186	0.05%
2021/06/22	8	34.44	2	34.63	34.43	6	15,168	0.04%
2021/06/21	27	34.59	71	34.57	34.55	-44	15,124	-0.29%
2021/06/18	28.3	34.93	12.1	34.90	34.91	16.2	15,026	0.11%
2021/06/17	7.4	34.61	0	0.00	34.90	7.4	15,116	0.05%
2021/06/16	4	34.67	3	34.71	34.78	1	15,232	0.01%
2021/06/15	12	34.61	0.5	34.65	34.65	11.5	15,274	0.08%
2021/06/11	4	34.58	1	34.62	34.55	3	15,354	0.02%
2021/06/10	1	34.49	3	34.56	34.60	-2	15,462	-0.01%
2021/06/09	7	34.43	1	34.39	34.45	6	15,529	0.04%
2021/06/08	3	34.58	14	34.59	34.65	-11	15,624	-0.07%
2021/06/07	3	34.56	3	34.59	34.72	0	15,739	0.00%
2021/06/04	5.1	34.73	0	0.00	34.77	5.1	15,681	0.03%
2021/06/03	19	34.96	2	34.99	34.95	17	15,696	0.11%
2021/06/02	6	34.98	1	35.07	34.96	5	15,809	0.03%
2021/06/01	3	34.82	5.7	34.86	35.06	-2.7	15,858	-0.02%
2021/05/31	1	34.71	3.1	34.75	34.75	-2.1	15,721	-0.01%
2021/05/28	0	0.00	8	34.46	34.55	-8	15,754	-0.05%
2021/05/27	6	34.15	1	34.10	34.28	5	15,767	0.03%
2021/05/26	3.2	34.28	3	34.32	34.32	0.2	15,811	0.00%
2021/05/25	7	34.28	1	34.34	34.34	6	15,861	0.04%
2021/05/24	2	33.85	7	34.06	34.05	-5	15,943	-0.03%
2021/05/21	4	33.87	15	34.01	34.00	-11	15,870	-0.07%
2021/05/20	8.1	33.75	5	33.78	33.86	3.1	15,950	0.02%
2021/05/19	8.3	33.85	15	34.08	34.10	-6.7	15,867	-0.04%
2021/05/18	17	33.70	19.3	33.86	34.01	-2.3	15,921	-0.01%
2021/05/17	46.7	32.64	11	32.74	32.75	35.7	15,879	0.22%
2021/05/14	18.3	33.67	14	33.72	33.65	4.3	14,792	0.03%
2021/05/13	30.3	33.29	33	33.19	33.40	-2.8	14,460	-0.02%
2021/05/12	28.4	33.52	27.1	33.83	33.50	1.3	13,679	0.01%
2021/05/11	51.4	35.06	4	34.79	34.70	47.4	12,332	0.38%
2021/05/10	2	35.84	1	35.83	35.88	1	11,676	0.01%
2021/05/07	5	35.65	0	0.00	35.72	5	11,778	0.04%
2021/05/06	6	35.21	0	0.00	35.30	6	11,877	0.05%
2021/05/05	5.3	35.35	48	35.45	35.35	-42.7	11,916	-0.36%
2021/05/04	11.2	35.29	12	35.53	35.30	-0.9	11,516	-0.01%
2021/05/03	10	36.01	1	36.03	35.91	9	11,089	0.08%
2021/04/29	3	36.14	1	36.10	36.12	2	11,039	0.02%
2021/04/28	21.1	35.92	1	35.88	35.98	20.1	11,127	0.18%
2021/04/27	10	35.94	0	0.00	35.98	10	11,379	0.09%
2021/04/26	13	35.94	1.2	35.90	35.99	11.8	11,527	0.10%
2021/04/23	14	35.15	0.3	35.26	35.30	13.7	11,671	0.12%
2021/04/22	36	35.71	11	35.66	35.40	25	11,800	0.21%
2021/04/21	10.1	35.33	2	35.50	35.53	8.1	12,099	0.07%
2021/04/20	1	35.33	0	0.00	35.33	1	12,400	0.01%
2021/04/19	1	35.13	1	35.17	35.20	0	12,466	0.00%
2021/04/16	5	34.80	2	34.85	34.94	3	12,623	0.02%
2021/04/15	3	34.44	0	0.00	34.50	3	12,665	0.02%
2021/04/14	9.1	34.16	69	34.29	34.35	-60	13,099	-0.46%
2021/04/13	36	34.60	0	0.00	34.47	36	13,191	0.27%
2021/04/12	1	34.68	4	34.68	34.69	-3	13,479	-0.02%
2021/04/09	4.1	34.68	9	34.69	34.70	-4.9	13,634	-0.04%
2021/04/08	3.1	34.71	8	34.71	34.75	-4.9	13,861	-0.04%
2021/04/07	1	34.72	1	34.71	34.71	0	13,924	0.00%
2021/04/06	16	34.77	13	34.79	34.74	3	13,991	0.02%
2021/04/01	11	34.61	7	34.65	34.61	4	14,051	0.03%
2021/03/31	15	34.70	5	34.71	34.63	10	14,126	0.07%
2021/03/30	0	0.00	2	34.39	34.60	-2	13,963	-0.01%
2021/03/29	5	34.07	2	34.29	34.34	3	14,041	0.02%
2021/03/26	1	33.76	1	33.77	33.80	0	14,091	0.00%
2021/03/25	5	33.48	2	33.54	33.66	3	14,089	0.02%
2021/03/24	41	33.65	12	33.63	33.65	29	14,064	0.21%
2021/03/23	5.1	33.70	9	33.66	33.66	-3.9	14,047	-0.03%
2021/03/22	0	33.63	2	33.56	33.60	-2	14,115	-0.01%
2021/03/19	6	33.44	8	33.51	33.60	-2	14,304	-0.01%
2021/03/18	6	33.43	4	33.24	33.53	2	14,273	0.01%
2021/03/17	4.3	32.92	2	33.00	32.95	2.3	14,394	0.02%
2021/03/16	3	32.96	1	32.98	32.99	2	14,595	0.01%
2021/03/15	3.1	32.70	2	32.69	32.74	1.1	14,896	0.01%
2021/03/12	0	0.00	4	32.43	32.43	-4	15,119	-0.03%
2021/03/11	19	32.31	4	32.31	32.33	15	15,393	0.10%
2021/03/10	3	32.14	1	32.18	32.10	2	15,574	0.01%
2021/03/09	0	0.00	3	32.00	32.00	-3	15,641	-0.02%
2021/03/08	0	0.00	8	32.00	32.00	-8	15,766	-0.05%
2021/03/05	4	31.66	2	31.70	31.80	2	15,693	0.01%
2021/03/04	3	31.83	0	0.00	31.80	3	15,709	0.02%
2021/03/03	2	31.84	7	31.85	31.93	-5	15,785	-0.03%
2021/03/02	7	31.95	40	32.01	31.90	-33	15,732	-0.21%
2021/02/26	10	31.94	3.4	31.89	31.90	6.6	15,774	0.04%
2021/02/25	10	32.05	1	32.01	32.01	9	15,760	0.06%
2021/02/24	29	31.89	2	31.81	31.80	27	15,763	0.17%
2021/02/23	3	31.59	72	31.66	31.80	-69	15,634	-0.44%
2021/02/22	6	31.47	10	31.47	31.50	-4	15,506	-0.03%
2021/02/19	0.2	30.98	25	31.05	31.12	-24.8	15,365	-0.16%
2021/02/18	2.5	31.09	36	31.07	31.13	-33.5	15,500	-0.22%
2021/02/17	0.5	30.95	21	30.93	31.00	-20.5	15,543	-0.13%
2021/02/05	5.1	30.56	3	30.58	30.55	2.1	15,356	0.01%
2021/02/04	2	30.43	1	30.49	30.51	1	15,473	0.01%
2021/02/03	2	30.51	15	30.51	30.51	-13	15,563	-0.08%
2021/02/02	0	0.00	4	30.55	30.50	-4	15,854	-0.03%
2021/02/01	13	30.10	0	0.00	30.25	13	16,075	0.08%
2021/01/29	5	30.45	4	30.60	30.26	1	16,246	0.01%
2021/01/28	2	30.73	6	30.61	30.72	-4	16,201	-0.02%
2021/01/27	18	31.00	27	30.97	30.95	-9	16,259	-0.06%
2021/01/26	0	0.00	3	30.86	30.68	-3	16,164	-0.02%
2021/01/25	2	30.82	25	30.51	30.83	-23	16,491	-0.14%
2021/01/22	6	30.38	12	30.51	30.53	-6	16,841	-0.04%
2021/01/21	15	30.27	11	30.31	30.30	4	17,518	0.02%
2021/01/20	22.5	30.41	6	30.34	30.25	16.5	19,146	0.09%
2021/01/19	1.1	30.70	15	30.74	30.74	-13.9	19,403	-0.07%
2021/01/18	7	30.60	5	30.52	30.61	2	19,634	0.01%
2021/01/15	24	31.08	13	30.87	30.79	11	19,548	0.06%
2021/01/14	0	0.00	21	30.91	30.92	-21	19,520	-0.11%
2021/01/13	0	0.00	27	30.62	30.69	-27	19,429	-0.14%
2021/01/12	11	30.45	6	30.38	30.35	5	19,254	0.03%
2021/01/11	14	30.56	2	30.62	30.61	12	19,281	0.06%
2021/01/08	1	30.26	27	30.37	30.46	-26	19,283	-0.13%
2021/01/07	6.5	30.15	23	30.16	30.22	-16.5	19,236	-0.09%
2021/01/06	24.5	29.98	39	29.98	30.00	-14.5	18,861	-0.08%
2021/01/05	3	29.96	80	29.98	30.02	-77	18,702	-0.41%
2021/01/04	4	29.94	3	29.96	29.94	1	18,639	0.01%
2020/12/31	1	29.94	3	29.85	29.95	-2	18,552	-0.01%
2020/12/30	21	29.71	1	29.71	29.78	20	18,338	0.11%
2020/12/29	9	29.73	3	29.72	29.67	6	18,326	0.03%
2020/12/28	17	29.71	12	29.70	29.75	5	18,329	0.03%
2020/12/25	5	29.52	1	29.57	29.51	4	18,165	0.02%
2020/12/24	18	29.48	0	0.00	29.48	18	18,085	0.10%
2020/12/23	44	29.38	30	29.40	29.42	14	18,156	0.08%
2020/12/22	10	29.48	11	29.46	29.43	-1	18,606	-0.01%
2020/12/21	8.1	29.47	1	29.49	29.60	7.1	19,258	0.04%
2020/12/18	6	29.61	4.1	29.60	29.61	1.9	19,328	0.01%
2020/12/17	12	29.63	0	0.00	29.66	12	19,561	0.06%
2020/12/16	15	29.64	17	29.62	29.80	-2	19,561	-0.01%
2020/12/15	31	29.51	2	29.60	29.51	29	19,488	0.15%
2020/12/14	2	29.81	1	29.86	29.82	1	19,302	0.01%
2020/12/11	34.2	29.79	11	29.95	29.81	23.2	19,359	0.12%
2020/12/10	13	29.94	24	29.95	29.94	-11	19,265	-0.06%
2020/12/09	31	30.10	69	30.00	30.14	-38	19,097	-0.20%
2020/12/08	3	29.90	40	29.88	29.90	-37	18,695	-0.20%
2020/12/07	13	29.78	96	29.78	29.85	-83	18,414	-0.45%
2020/12/04	1	29.68	12	29.58	29.68	-11	18,251	-0.06%
2020/12/03	1.5	29.49	6	29.51	29.45	-4.5	18,137	-0.02%
2020/12/02	12	29.41	11	29.45	29.44	1	18,138	0.01%
2020/12/01	0.1	29.30	10	29.33	29.35	-9.9	18,131	-0.05%
2020/11/30	14	29.45	6	29.41	29.35	8	18,213	0.04%
2020/11/27	1	29.30	12	29.26	29.32	-11	18,098	-0.06%
2020/11/26	1	29.12	3	29.12	29.15	-2	18,010	-0.01%
2020/11/25	15	29.01	11	29.02	29.01	4	18,006	0.02%
2020/11/24	13	29.13	15	29.15	29.11	-2	17,904	-0.01%
2020/11/23	7	29.12	14	29.16	29.14	-7	17,841	-0.04%
2020/11/20	8	28.86	4	28.85	28.88	4	17,893	0.02%
2020/11/19	13	28.87	0	0.00	28.86	13	18,118	0.07%
2020/11/18	17	28.90	0.2	28.92	28.90	16.8	18,250	0.09%
2020/11/17	6	28.82	4	28.89	28.81	2	18,455	0.01%
2020/11/16	32.2	28.75	9	28.77	28.80	23.2	19,178	0.12%
2020/11/13	1	28.39	16	28.43	28.53	-15	18,963	-0.08%
2020/11/12	19.1	28.42	0	0.00	28.40	19.1	18,920	0.10%
2020/11/11	8	28.39	6	28.46	28.50	2	18,920	0.01%
2020/11/10	12	28.31	0	0.00	28.29	12	18,893	0.06%
2020/11/09	18	28.40	9	28.43	28.40	9	18,592	0.05%
2020/11/06	12	28.17	46	28.24	28.19	-34	18,420	-0.18%
2020/11/05	8.2	28.12	8	28.16	28.12	0.2	18,259	0.00%
2020/11/04	97	28.03	5.1	28.01	28.05	91.9	18,240	0.50%
2020/11/03	16	27.99	64	27.92	28.01	-48	18,058	-0.27%
2020/11/02	84.2	27.66	4	27.65	27.72	80.2	17,951	0.45%
2020/10/30	43.6	27.86	3	27.83	27.80	40.6	17,737	0.23%
2020/10/29	39	27.95	18	27.95	27.98	21	17,214	0.12%
2020/10/28	164.2	28.24	22.4	28.39	28.19	141.8	16,451	0.86%	大買/鉅額交易
2020/10/27	78	29.67	225	29.57	29.69	-147	14,985	-0.98%	大賣/鉅額交易
2020/10/26	19.5	29.69	218	29.70	29.69	-198.5	14,571	-1.36%	大賣/鉅額交易
2020/10/23	39.1	29.59	13	29.60	29.63	26.1	14,243	0.18%
2020/10/22	15	29.53	0	0.00	29.59	15	14,252	0.11%
2020/10/21	15	29.63	15	29.69	29.59	0	14,117	0.00%
2020/10/20	2	29.62	19	29.63	29.64	-17	13,965	-0.12%
2020/10/19	3.3	29.63	7	29.65	29.64	-3.8	14,347	-0.03%
2020/10/16	92	29.64	37	29.61	29.56	55	14,557	0.38%
2020/10/15	30	29.60	2	29.69	29.69	28	14,581	0.19%
2020/10/14	42	29.77	6	29.73	29.74	36	14,485	0.25%
2020/10/13	3	29.68	38	29.63	29.71	-35	14,504	-0.24%
2020/10/12	93	29.82	11	29.78	29.74	82	14,442	0.57%
2020/10/08	1	29.75	13	29.72	29.76	-12	14,174	-0.08%
2020/10/07	4	29.65	5	29.64	29.65	-1	14,166	-0.01%
2020/10/06	29	29.65	2	29.62	29.68	27	14,217	0.19%
2020/10/05	4	29.44	11	29.45	29.45	-7	14,385	-0.05%
2020/09/30	1	29.48	5	29.45	29.48	-4	14,532	-0.03%
2020/09/29	26.2	29.47	1	29.35	29.40	25.2	15,005	0.17%
2020/09/28	10	29.29	7	29.28	29.38	3	15,348	0.02%
2020/09/25	56	28.92	4	28.79	28.90	52	15,839	0.33%
2020/09/24	31	29.14	9	29.09	29.06	22	15,657	0.14%
2020/09/23	11	29.64	3	29.69	29.70	8	15,278	0.05%
2020/09/22	5	29.76	5	29.84	29.80	0	15,424	0.00%
2020/09/21	6	30.07	0	0.00	30.03	6	15,180	0.04%
2020/09/18	0	0.00	1	30.20	30.20	-1	15,272	-0.01%
2020/09/17	4	30.15	1	30.18	30.23	3	15,304	0.02%
2020/09/16	2	30.24	3	30.22	30.25	-1	15,278	-0.01%
2020/09/15	9	30.14	19	30.09	30.10	-10	15,251	-0.07%
2020/09/14	6	29.82	2	29.81	29.98	4	15,378	0.03%
2020/09/11	2	29.79	0	0.00	29.75	2	15,516	0.01%
2020/09/10	3	29.85	0	0.00	29.85	3	15,677	0.02%
2020/09/09	27	29.63	0	0.00	29.85	27	15,903	0.17%
2020/09/08	62	29.94	1	29.97	29.97	61	15,932	0.38%
2020/09/07	20	29.99	0	0.00	29.96	20	16,173	0.12%
2020/09/04	8	29.98	0	0.00	30.09	8	16,345	0.05%
2020/09/03	3	30.22	7	30.27	30.25	-4	16,346	-0.02%
2020/09/02	5	30.13	0	0.00	30.14	5	16,374	0.03%
2020/09/01	2.1	30.04	0	0.00	30.06	2.1	16,665	0.01%
2020/08/31	7	30.19	1	30.22	30.16	6	16,971	0.04%
2020/08/28	3	30.22	2	30.15	30.24	1	17,226	0.01%
2020/08/27	1	30.33	2	30.35	30.33	-1	17,715	-0.01%
2020/08/26	50	30.41	0	0.00	30.43	50	17,808	0.28%
2020/08/25	7	30.42	49	30.31	30.44	-42	17,900	-0.23%
2020/08/24	1	30.10	2	30.06	30.14	-1	17,717	-0.01%
2020/08/21	46	30.09	1	30.05	30.11	45	17,747	0.25%
2020/08/20	66	29.99	10	30.01	29.79	56	17,584	0.32%
2020/08/19	5	30.99	0	0.00	30.77	5	17,106	0.03%
2020/08/18	7.1	30.86	3	30.84	30.90	4.1	17,222	0.02%
2020/08/17	5	30.87	1	30.95	30.96	4	17,405	0.02%
2020/08/14	9	30.62	31	30.58	30.63	-22	17,515	-0.13%
2020/08/13	0.1	30.35	0	0.00	30.32	0.1	17,551	0.00%
2020/08/12	14	30.30	2	30.17	30.22	12	17,670	0.07%
2020/08/11	4	30.50	11	30.50	30.35	-7	17,800	-0.04%
2020/08/10	3	30.55	4	30.55	30.60	-1	17,852	-0.01%
2020/08/07	4	30.68	5	30.67	30.65	-1	17,963	-0.01%
2020/08/06	4	30.77	27	30.81	30.70	-23	18,123	-0.13%
2020/08/05	4	30.56	16	30.58	30.62	-12	18,150	-0.07%
2020/08/04	3	30.08	1	30.01	30.17	2	18,066	0.01%
2020/08/03	1	30.00	0	0.00	30.01	1	18,203	0.01%
2020/07/31	0	0.00	37	30.21	30.24	-37	18,362	-0.20%
2020/07/30	3	29.74	4	29.85	29.99	-1	18,199	-0.01%
2020/07/29	1	29.62	2	29.65	29.62	-1	18,290	-0.01%
2020/07/28	8	29.56	92	29.53	29.46	-84	18,589	-0.45%
2020/07/27	13	29.83	21	29.85	29.84	-8	18,958	-0.04%
2020/07/24	45	30.17	50	30.00	29.85	-5	19,177	-0.03%
2020/07/23	1	30.10	13	30.11	30.17	-12	19,226	-0.06%
2020/07/22	14	29.89	30	29.93	29.97	-16	19,001	-0.08%
2020/07/21	8	29.83	25	29.84	29.84	-17	18,618	-0.09%
2020/07/20	5	29.46	22	29.44	29.55	-17	18,471	-0.09%
2020/07/17	3	29.63	21	29.62	29.59	-18	18,517	-0.10%
2020/07/16	1	29.61	26	29.74	29.63	-25	18,912	-0.13%
2020/07/15	7	29.56	3.2	29.56	29.53	3.9	19,020	0.02%
2020/07/14	13	29.60	4	29.61	29.58	9	19,474	0.05%
2020/07/13	24.3	29.66	36	29.67	29.65	-11.7	19,664	-0.06%
2020/07/10	10	29.54	39	29.51	29.52	-29	20,111	-0.14%
2020/07/09	11	29.83	15	29.92	29.74	-4	20,149	-0.02%
2020/07/08	23	29.76	27	29.76	29.72	-4	20,104	-0.02%
2020/07/07	46	29.56	8.4	29.67	29.43	37.6	19,758	0.19%
2020/07/06	3	29.64	16	29.75	29.83	-13	19,831	-0.07%
2020/07/03	2	29.33	23	29.35	29.33	-21	19,848	-0.11%
2020/07/02	3	28.99	16.2	29.06	29.09	-13.2	19,919	-0.07%
2020/07/01	3	28.85	51	28.85	28.79	-48	19,835	-0.24%
2020/06/30	2	28.55	3	28.56	28.56	-1	19,720	-0.01%
2020/06/29	4	28.43	3	28.49	28.51	1	19,944	0.01%
2020/06/24	2	28.58	10	28.55	28.54	-8	20,125	-0.04%
2020/06/23	7	28.51	7	28.55	28.54	0	20,752	0.00%
2020/06/22	4	28.49	3	28.49	28.48	1	21,173	0.00%
2020/06/19	13	28.57	17	28.67	28.56	-4	21,935	-0.02%
2020/06/18	12	28.44	9	28.54	28.55	3	22,217	0.01%
2020/06/17	4	28.40	10	28.44	28.46	-6	22,778	-0.03%
2020/06/16	5	28.35	16.8	28.45	28.45	-11.8	23,966	-0.05%
2020/06/15	25	28.23	27	28.29	28.13	-2	25,896	-0.01%
2020/06/12	41	28.14	64	28.01	28.29	-23	26,870	-0.09%
2020/06/11	31.3	28.56	23	28.76	28.43	8.3	28,066	0.03%
2020/06/10	16	28.81	12	28.83	28.86	4	29,208	0.01%
2020/06/09	4	28.86	5	28.89	28.84	-1	31,585	0.00%
2020/06/08	43	28.88	17	28.89	28.88	26	33,932	0.08%
2020/06/05	6	28.79	30	28.80	28.80	-24	34,209	-0.07%
2020/06/04	10	28.66	19	28.70	28.67	-9	34,954	-0.03%
2020/06/03	4	28.47	38	28.44	28.48	-34	36,194	-0.09%
2020/06/02	3	28.19	24	28.18	28.17	-21	36,074	-0.06%
2020/06/01	10	28.01	50	28.01	28.05	-40	36,099	-0.11%
2020/05/29	7	27.83	0	0.00	27.86	7	36,125	0.02%
2020/05/28	15	27.99	15	27.97	27.90	0	36,417	0.00%
2020/05/27	1	27.85	13	27.91	27.85	-12	36,930	-0.03%
2020/05/26	0	0.00	60	27.78	27.82	-60	37,686	-0.16%
2020/05/25	17	27.29	8	27.46	27.50	9	37,769	0.02%
2020/05/22	14	27.52	16	27.57	27.45	-2	37,724	-0.01%
2020/05/21	1	27.64	16	27.68	27.63	-15	37,673	-0.04%
2020/05/20	4	27.51	35	27.50	27.48	-31	37,414	-0.08%
2020/05/19	2	27.43	8	27.44	27.43	-6	37,371	-0.02%
2020/05/18	23	27.22	1	27.29	27.25	22	37,373	0.06%
2020/05/15	4	27.36	121	27.28	27.43	-117	37,286	-0.31%	大賣/鉅額交易
2020/05/14	8	27.54	9	27.61	27.48	-1	37,309	0.00%
2020/05/13	3	27.72	33	27.73	27.75	-30	37,221	-0.08%
2020/05/12	37.1	27.57	4	27.54	27.55	33.1	37,202	0.09%
2020/05/11	6	27.67	12	27.68	27.66	-6	37,225	-0.02%
2020/05/08	7	27.50	47	27.53	27.50	-40	37,125	-0.11%
2020/05/07	3	27.44	11	27.46	27.40	-8	37,179	-0.02%
2020/05/06	21	27.27	25	27.35	27.32	-4	37,098	-0.01%
2020/05/05	2	27.29	17	27.31	27.33	-15	37,146	-0.04%
2020/05/04	39	27.04	25	26.99	27.09	14	37,105	0.04%
2020/04/30	24.2	27.43	34	27.37	27.46	-9.8	36,925	-0.03%
2020/04/29	18	27.05	43	27.04	27.07	-25	37,079	-0.07%
2020/04/28	28	26.90	11	26.91	26.91	17	37,392	0.05%
2020/04/27	9	26.73	94	26.66	26.79	-85	39,171	-0.22%
2020/04/24	14	26.29	16	26.33	26.33	-2	38,889	-0.01%
2020/04/23	23	26.35	22	26.48	26.34	1	38,981	0.00%
2020/04/22	24	25.85	39	25.72	26.23	-15	38,900	-0.04%
2020/04/21	38	26.27	7	26.24	26.10	31	38,703	0.08%
2020/04/20	3	26.49	7	26.53	26.60	-4	38,276	-0.01%
2020/04/17	51	26.53	94	26.79	26.50	-43	38,143	-0.11%
2020/04/16	43	26.41	103	26.43	26.44	-60	37,641	-0.16%	大賣/
2020/04/15	81	26.38	104	26.42	26.47	-23	37,489	-0.06%	大賣/
2020/04/14	38	25.95	12	25.95	26.05	26	37,155	0.07%
2020/04/13	2	25.72	69	25.68	25.68	-67	37,244	-0.18%
2020/04/10	77	25.70	1	25.73	25.73	76	37,181	0.20%
2020/04/09	309	25.90	160	25.78	25.65	149	37,221	0.40%	大買/大賣/鉅額交易
2020/04/08	306.2	25.67	78.5	25.46	25.77	227.7	36,867	0.62%	大買/鉅額交易
2020/04/07	26	25.20	68	25.18	25.22	-42	36,353	-0.12%
2020/04/06	19	24.76	24	24.74	24.84	-5	36,110	-0.01%
2020/04/01	8	24.49	8	24.49	24.52	0	35,797	0.00%
2020/03/31	9	24.54	223	24.42	24.49	-214	35,582	-0.60%	大賣/鉅額交易
2020/03/30	222	23.86	10	24.18	24.32	212	35,350	0.60%	大買/鉅額交易
2020/03/27	25	24.59	33	24.69	24.35	-8	35,016	-0.02%
2020/03/26	12	24.19	92	23.95	24.26	-80	34,321	-0.23%
2020/03/25	80	24.23	105	24.27	24.09	-25	33,888	-0.07%	大賣/
2020/03/24	33	23.34	67	23.29	23.38	-34	33,068	-0.10%
2020/03/23	69.3	22.49	9	22.50	22.49	60.3	32,600	0.18%
2020/03/20	147.4	23.02	80	22.96	23.28	67.4	31,861	0.21%	大買/
2020/03/19	260.4	22.21	114	22.00	21.85	146.4	30,566	0.48%	大買/大賣/鉅額交易
2020/03/18	124	23.61	5	23.59	23.29	119	28,445	0.42%	大買/鉅額交易
2020/03/17	130.3	23.68	7	23.70	23.67	123.3	27,264	0.45%	大買/鉅額交易
2020/03/16	147	24.57	27	24.87	24.41	120	25,639	0.47%	大買/鉅額交易
2020/03/13	380.8	24.29	17	25.16	25.29	363.8	24,153	1.51%	大買/鉅額交易
2020/03/12	219.3	26.06	14	25.86	25.93	205.3	21,637	0.95%	大買/鉅額交易
2020/03/11	33.2	27.12	39	27.21	26.97	-5.8	19,241	-0.03%
2020/03/10	123.5	26.96	17	26.99	27.25	106.5	18,794	0.57%	大買/鉅額交易
2020/03/09	125	27.31	58	27.28	27.25	67	17,707	0.38%	大買/
2020/03/06	33	27.79	12	27.91	27.88	21	16,214	0.13%
2020/03/05	28	28.06	24	28.06	28.10	4	16,065	0.02%
2020/03/04	12	27.83	2	27.77	27.86	10	16,235	0.06%
2020/03/03	52	28.04	0	0.00	27.93	52	15,926	0.33%
2020/03/02	33.2	27.64	5	27.60	27.75	28.2	15,541	0.18%
2020/02/27	37	27.96	41	27.87	27.90	-4	14,821	-0.03%
2020/02/26	25	28.42	1	28.31	28.30	24	13,985	0.17%
2020/02/25	4	28.60	2	28.60	28.67	2	13,480	0.01%
2020/02/24	8	28.65	5	28.71	28.70	3	13,484	0.02%
2020/02/21	2	28.88	6	28.88	28.90	-4	13,361	-0.03%
2020/02/20	4	28.94	5	28.96	28.93	-1	13,388	-0.01%
2020/02/19	0	0.00	12	28.93	28.96	-12	13,416	-0.09%
2020/02/18	23.2	28.86	2	28.80	28.80	21.2	13,342	0.16%
2020/02/17	12	28.76	4	28.76	28.80	8	13,204	0.06%
2020/02/14	1	28.70	11	28.78	28.79	-10	13,043	-0.08%
2020/02/13	3	28.69	17	28.65	28.64	-14	12,980	-0.11%
2020/02/12	12	28.51	6	28.49	28.56	6	13,444	0.04%
2020/02/11	7	28.30	5	28.31	28.34	2	13,351	0.01%
2020/02/10	26	27.96	1	28.05	28.14	25	13,445	0.19%
2020/02/07	1	28.26	3	28.29	28.23	-2	13,453	-0.01%
2020/02/06	9	28.28	4	28.28	28.44	5	13,474	0.04%
2020/02/05	9	28.07	17	28.20	28.08	-8	13,426	-0.06%
2020/02/04	0	0.00	17	28.00	28.12	-17	13,381	-0.13%
2020/02/03	40	27.15	32	27.48	27.74	8	13,397	0.06%
2020/01/31	95.2	27.84	2	27.86	27.92	93.2	12,821	0.73%
2020/01/30	229.2	27.88	15	27.67	27.70	214.2	12,492	1.71%	大買/鉅額交易
2020/01/20	30.3	29.20	5	29.20	29.19	25.3	10,664	0.24%
2020/01/17	33	29.16	1	29.17	29.16	32	10,913	0.29%
2020/01/16	5.1	29.07	9	29.09	29.10	-4	11,189	-0.04%
2020/01/15	27	29.01	1	29.06	29.01	26	12,641	0.21%
2020/01/14	0.6	29.05	13	29.00	29.02	-12.4	13,051	-0.09%
2020/01/13	1	28.84	10	28.79	28.84	-9	13,473	-0.07%
2020/01/10	5	28.67	3	28.71	28.69	2	13,569	0.01%
2020/01/09	12	28.62	4	28.72	28.70	8	13,606	0.06%
2020/01/08	11	28.48	2.3	28.45	28.50	8.7	13,583	0.06%
2020/01/07	22	28.61	6	28.65	28.69	16	13,478	0.12%
2020/01/06	54.1	28.97	23	29.03	28.96	31.1	13,221	0.24%
2020/01/03	4.1	29.19	8	29.29	29.18	-3.9	13,373	-0.03%
2020/01/02	1.2	29.10	10	29.08	29.09	-8.8	13,410	-0.07%
2019/12/31	26	29.00	3	28.97	28.97	23	13,889	0.17%
2019/12/30	3	28.98	20	29.00	29.00	-17	13,762	-0.12%
2019/12/27	0	0.00	6	28.91	28.90	-6	13,551	-0.04%
2019/12/26	3	28.84	5	28.91	28.86	-2	13,505	-0.01%
2019/12/25	4	28.85	20	28.89	28.83	-16	13,511	-0.12%
2019/12/23	2	28.69	0	0.00	28.72	2	13,547	0.01%
2019/12/20	2	28.72	0	0.00	28.80	2	13,527	0.01%
2019/12/19	6	28.73	49	28.75	28.69	-43	13,545	-0.32%
2019/12/18	0	0.00	13	28.76	28.77	-13	13,651	-0.10%
2019/12/17	0	0.00	2	28.65	28.71	-2	13,549	-0.01%
2019/12/16	23.4	28.58	1	28.50	28.57	22.4	13,469	0.17%
2019/12/13	3	28.38	0	0.00	28.37	3	13,377	0.02%
2019/12/12	0	0.00	2	28.32	28.31	-2	13,384	-0.01%
2019/12/10	2	28.15	5	28.14	28.14	-3	13,446	-0.02%
2019/12/09	2	28.21	19	28.21	28.21	-17	13,528	-0.13%
2019/12/06	0	0.00	5	28.13	28.13	-5	13,516	-0.04%
2019/12/05	13.1	28.03	2	28.02	28.03	11.1	13,450	0.08%
2019/12/04	19	27.87	3	27.86	27.88	16	13,511	0.12%
2019/12/03	0	0.00	1	27.96	27.92	-1	13,692	-0.01%
2019/12/02	6	27.60	13	27.61	27.65	-7	13,797	-0.05%
2019/11/29	48.4	27.82	8	27.78	27.75	40.4	13,635	0.30%
2019/11/28	1	28.00	0	0.00	28.03	1	13,452	0.01%
2019/11/27	0.2	28.09	6	28.04	28.04	-5.8	13,666	-0.04%
2019/11/26	1	28.05	0	0.00	28.06	1	13,631	0.01%
2019/11/25	4	27.98	5	28.03	27.99	-1	13,586	-0.01%
2019/11/22	11	28.00	1	28.00	28.01	10	13,516	0.07%
2019/11/21	9	27.94	0	0.00	28.00	9	13,703	0.07%
2019/11/20	34	28.10	5	28.08	28.09	29	13,558	0.21%
2019/11/19	12	28.09	1	28.04	28.14	11	13,536	0.08%
2019/11/18	2	28.04	1	28.03	28.05	1	13,457	0.01%
2019/11/15	1	27.88	22	27.84	27.88	-21	13,347	-0.16%
2019/11/14	15	27.81	15	27.80	27.83	0	13,300	0.00%
2019/11/13	2	27.74	0	0.00	27.79	2	13,284	0.02%
2019/11/12	2	27.70	0	0.00	27.74	2	13,309	0.02%
2019/11/11	40	27.53	3	27.55	27.50	37	13,273	0.28%
2019/11/08	10	27.85	1	27.83	27.88	9	12,640	0.07%
2019/11/07	12	27.81	10	27.74	27.80	2	12,608	0.02%
2019/11/06	17	27.93	2	27.90	27.93	15	12,524	0.12%
2019/11/05	1	28.00	0	0.00	28.03	1	12,445	0.01%
2019/11/04	8.2	27.76	1.6	27.85	27.84	6.6	12,571	0.05%
2019/11/01	16.1	27.55	17	27.56	27.63	-0.9	12,668	-0.01%
2019/10/31	27.7	27.62	17	27.60	27.58	10.7	12,802	0.08%
2019/10/30	21	27.61	1	27.62	27.65	20	12,593	0.16%
2019/10/29	19	27.57	1	27.58	27.62	18	12,476	0.14%
2019/10/28	21	27.67	2	27.71	27.70	19	12,149	0.16%
2019/10/25	19	27.62	0	0.00	27.60	19	11,944	0.16%
2019/10/24	35.4	27.64	8	27.63	27.65	27.3	11,625	0.24%
2019/10/23	127	27.47	29.2	27.38	27.54	97.8	11,355	0.86%	大買/
2019/10/22	69.2	29.01	9	29.00	29.03	60.2	9,885	0.61%
2019/10/21	79	28.92	68	28.94	28.95	11	9,478	0.12%
2019/10/18	21	28.87	4	28.80	28.82	17	8,991	0.19%
2019/10/17	15	28.67	80	28.57	28.70	-65	8,831	-0.74%
2019/10/16	11	28.48	12	28.48	28.51	-1	8,735	-0.01%
2019/10/15	22	28.48	1	28.45	28.45	21	8,666	0.24%
2019/10/14	37	28.54	11	28.56	28.52	26	8,593	0.30%
2019/10/09	47	28.30	7	28.29	28.28	40	8,581	0.47%
2019/10/08	24	28.45	3	28.46	28.44	21	8,493	0.25%
2019/10/07	21	28.41	1	28.44	28.42	20	8,511	0.23%
2019/10/04	2	28.10	0	0.00	28.14	2	7,917	0.03%
2019/10/03	5	28.07	3	28.08	28.12	2	7,926	0.03%
2019/10/02	3	28.14	1	28.16	28.17	2	7,930	0.03%
2019/10/01	1	28.17	0	0.00	28.18	1	8,004	0.01%
2019/09/27	21	27.97	2	28.03	27.88	19	7,986	0.24%
2019/09/26	1	28.20	0	0.00	28.15	1	7,928	0.01%
2019/09/25	8	28.24	12.2	28.20	28.20	-4.2	7,983	-0.05%
2019/09/24	0	0.00	8	28.31	28.33	-8	8,100	-0.10%
2019/09/23	0	0.00	2	28.05	28.12	-2	8,000	-0.02%
2019/09/20	0	0.00	7	27.99	27.98	-7	7,850	-0.09%
2019/09/19	16	27.98	0	0.00	27.97	16	7,861	0.20%
2019/09/18	3	28.04	3	28.04	28.05	0	7,862	0.00%
2019/09/17	8	28.01	7	28.00	28.00	1	7,859	0.01%
2019/09/16	1	27.96	4	27.96	27.94	-3	7,809	-0.04%
2019/09/12	8	27.93	12	27.99	27.92	-4	7,861	-0.05%
2019/09/11	7	27.83	8	27.88	27.81	-1	7,833	-0.01%
2019/09/10	0	0.00	56	27.75	27.74	-56	7,725	-0.72%
2019/09/09	8	27.77	5.1	27.87	27.77	2.9	7,727	0.04%
2019/09/06	8	27.82	31	27.86	27.83	-23	7,701	-0.30%
2019/09/05	4	27.73	10	27.72	27.71	-6	7,572	-0.08%
2019/09/04	2	27.49	8	27.52	27.54	-6	7,409	-0.08%
2019/09/03	3	27.42	6	27.49	27.40	-3	7,314	-0.04%
2019/09/02	2	27.41	2	27.41	27.44	0	7,237	0.00%
2019/08/30	1	27.30	12	27.20	27.25	-11	7,220	-0.15%
2019/08/29	1.1	26.98	5	26.98	27.00	-3.9	7,036	-0.05%
2019/08/28	0	0.00	9	26.99	26.97	-9	7,116	-0.13%
2019/08/26	9.2	26.82	0	0.00	26.88	9.2	7,350	0.13%
2019/08/23	7	27.01	2	27.03	27.02	5	7,298	0.07%
2019/08/22	1	27.02	0	0.00	27.02	1	7,477	0.01%
2019/08/21	15	27.07	51	27.10	27.05	-36	7,546	-0.48%
2019/08/16	4	26.89	16	26.93	26.95	-12	8,497	-0.14%
2019/08/15	0	0.00	1	26.82	26.82	-1	8,632	-0.01%
2019/08/14	0	0.00	4	26.96	26.93	-4	8,821	-0.05%
2019/08/13	12	26.72	2	26.74	26.76	10	9,037	0.11%
2019/08/12	1	26.83	7	26.80	26.90	-6	9,379	-0.06%
2019/08/08	4	26.55	0	0.00	26.56	4	9,580	0.04%
2019/08/07	3	26.45	12.5	26.56	26.43	-9.5	9,640	-0.10%
2019/08/06	22	26.08	3	26.42	26.52	19	9,836	0.19%
2019/08/05	23.2	26.67	16	26.64	26.60	7.2	9,910	0.07%
2019/08/02	32.2	26.86	2	26.90	26.85	30.2	9,881	0.31%
2019/08/01	0.3	27.20	11	27.10	27.10	-10.7	9,867	-0.11%
2019/07/31	0	0.00	14	27.18	27.20	-14	9,844	-0.14%
2019/07/29	1	27.39	20	27.34	27.37	-19	9,985	-0.19%
2019/07/26	0	0.00	22	27.40	27.40	-22	10,002	-0.22%
2019/07/25	2.2	27.39	22	27.34	27.47	-19.8	9,973	-0.20%
2019/07/24	0	0.00	1	27.30	27.28	-1	9,839	-0.01%
2019/07/23	0	0.00	2	27.23	27.24	-2	9,743	-0.02%
2019/07/22	0	0.00	2	27.12	27.11	-2	9,640	-0.02%
2019/07/19	5	27.11	7	27.13	27.06	-2	9,632	-0.02%
2019/07/18	7	27.09	0	0.00	27.06	7	9,668	0.07%
2019/07/17	3	27.14	1	27.13	27.14	2	9,614	0.02%
2019/07/16	1	27.33	13	27.28	27.26	-12	9,616	-0.12%
2019/07/15	0	0.00	12	27.19	27.21	-12	9,580	-0.13%
2019/07/12	3	27.21	4	27.18	27.16	-1	9,519	-0.01%
2019/07/11	6	27.17	34	27.15	27.11	-28	9,417	-0.30%
2019/07/10	0	0.00	13	26.91	26.95	-13	9,359	-0.14%
2019/07/09	2	26.88	3	26.87	26.87	-1	9,354	-0.01%
2019/07/08	0.1	27.01	5	27.00	26.96	-4.9	9,386	-0.05%
2019/07/05	2	27.04	10	26.99	26.99	-8	9,410	-0.09%
2019/07/04	0	0.00	35	26.94	26.93	-35	9,405	-0.37%
2019/07/03	7	26.88	0.4	26.84	26.78	6.6	9,587	0.07%
2019/07/02	1	26.96	8	26.97	26.96	-7	9,637	-0.07%
2019/07/01	0	0.00	22	26.93	26.95	-22	9,701	-0.23%
2019/06/28	4.3	26.62	0	0.00	26.59	4.3	9,568	0.05%
2019/06/27	10	26.60	0	0.00	26.61	10	9,642	0.10%
2019/06/26	1	26.42	0	0.00	26.43	1	9,628	0.01%
2019/06/25	0	0.00	28	26.55	26.47	-28	9,602	-0.29%
2019/06/24	5.1	26.50	5	26.53	26.60	0.1	9,553	0.00%
2019/06/21	13	26.69	6	26.56	26.52	7	9,504	0.07%
2019/06/20	21	26.60	23	26.50	26.61	-2	9,474	-0.02%
2019/06/19	3	26.41	2	26.30	26.47	1	9,490	0.01%
2019/06/18	0	0.00	4	26.06	26.06	-4	9,486	-0.04%
2019/06/17	21	26.07	0	0.00	26.05	21	9,491	0.22%
2019/06/14	2	25.99	31	26.03	25.99	-29	9,618	-0.30%
2019/06/13	4	26.03	7	26.01	26.01	-3	9,632	-0.03%
2019/06/12	2.2	26.01	3	26.08	26.10	-0.8	9,561	-0.01%
2019/06/11	0.4	26.09	0	0.00	26.04	0.4	9,520	0.00%
2019/06/10	7	25.90	4	25.95	25.99	3	9,429	0.03%
2019/06/06	3	25.70	3	25.78	25.69	0	9,425	0.00%
2019/06/05	1	25.86	7	25.98	25.81	-6	9,293	-0.06%
2019/06/04	33	25.86	2	25.78	25.76	31	9,308	0.33%
2019/06/03	12	25.62	24	25.61	25.84	-12	9,261	-0.13%
2019/05/31	12	25.80	9	25.75	25.94	3	9,166	0.03%
2019/05/30	6	25.55	0	0.00	25.58	6	9,109	0.07%
2019/05/29	48	25.35	0	0.00	25.39	48	9,105	0.53%
2019/05/28	15	25.45	0	0.00	25.50	15	9,002	0.17%
2019/05/27	14	25.38	3	25.57	25.45	11	9,012	0.12%
2019/05/24	13	25.47	0	0.00	25.44	13	8,978	0.14%
2019/05/23	59	25.47	0	0.00	25.44	59	8,938	0.66%
2019/05/22	36	25.82	0	0.00	25.79	36	8,554	0.42%
2019/05/21	10.1	25.68	0	0.00	25.76	10.1	8,558	0.12%
2019/05/20	17	25.62	0	0.00	25.70	17	8,317	0.20%
2019/05/17	50	25.84	1	25.70	25.70	49	8,142	0.60%
2019/05/16	50	25.99	2	26.01	25.92	48	7,872	0.61%
2019/05/15	33	26.15	0	0.00	26.18	33	7,697	0.43%
2019/05/14	17	25.91	0	0.00	26.07	17	7,656	0.22%
2019/05/13	18	26.16	0	0.00	26.09	18	7,409	0.24%
2019/05/10	14	26.71	50	26.48	26.55	-36	7,083	-0.51%
2019/05/09	56	26.97	28	26.77	26.74	28	6,862	0.41%
2019/05/08	4	27.07	0	0.00	27.20	4	6,628	0.06%
2019/05/07	0	0.00	13	27.25	27.26	-13	6,768	-0.19%
2019/05/06	18	27.12	7	27.11	27.08	11	6,968	0.16%
2019/05/03	11	27.44	14	27.51	27.56	-3	6,823	-0.04%
2019/05/02	2	27.43	1	27.42	27.40	1	6,805	0.01%
2019/04/30	3	27.25	0	0.00	27.35	3	6,847	0.04%
2019/04/29	17	27.44	0	0.00	27.35	17	6,855	0.25%
2019/04/26	21	27.49	1	27.49	27.52	20	6,893	0.29%
2019/04/25	2	27.61	0	0.00	27.65	2	6,895	0.03%
2019/04/24	0	0.00	1	27.55	27.57	-1	6,904	-0.01%
2019/04/23	6	27.27	6	27.27	27.36	0	6,843	0.00%
2019/04/22	0	0.00	3	27.49	27.41	-3	6,833	-0.04%
2019/04/19	0	0.00	5	27.43	27.35	-5	6,797	-0.07%
2019/04/18	10	27.26	5	27.48	27.14	5	6,739	0.07%
2019/04/17	1	27.46	12	27.47	27.44	-11	6,701	-0.16%
2019/04/16	0	27.25	7.8	27.14	27.25	-7.8	6,569	-0.12%
2019/04/12	11	26.76	2	26.80	26.76	9	6,639	0.14%
2019/04/11	6	26.89	3	27.02	26.89	3	6,849	0.04%
2019/04/10	3.1	26.94	5	26.95	26.97	-2	6,895	-0.03%
2019/04/09	1	27.02	4	27.03	27.02	-3	6,835	-0.04%
2019/04/08	3	26.92	4	26.91	26.93	-1	6,633	-0.02%
2019/04/03	1	26.74	17	26.74	26.73	-16	6,721	-0.24%
2019/04/02	10.1	26.60	2	26.59	26.58	8.1	6,770	0.12%
2019/04/01	1	26.52	15	26.53	26.51	-14	6,747	-0.21%
2019/03/27	0	0.00	12	26.25	26.28	-12	6,599	-0.18%
2019/03/26	1	26.28	0	0.00	26.25	1	6,586	0.02%
2019/03/25	2	26.09	2	26.06	26.10	0	6,812	0.00%
2019/03/22	50	26.37	8	26.46	26.37	42	6,765	0.62%
2019/03/21	0	0.00	3	26.35	26.37	-3	6,637	-0.05%
2019/03/20	0	0.00	1	26.20	26.20	-1	6,477	-0.02%
2019/03/19	0	0.00	8	26.20	26.22	-8	6,474	-0.12%
2019/03/18	2	26.07	1	26.01	26.13	1	6,282	0.02%
2019/03/15	4	25.96	0	0.00	25.91	4	6,315	0.06%
2019/03/14	6	25.99	0	0.00	25.91	6	6,297	0.10%
2019/03/13	1	25.99	0	0.00	25.98	1	6,393	0.02%
2019/03/12	0	0.00	3	26.07	26.01	-3	6,406	-0.05%
2019/03/07	11	26.09	0	0.00	25.98	11	6,446	0.17%
2019/03/06	0	0.00	1	26.07	26.08	-1	6,448	-0.02%
2019/03/05	6	26.03	11	26.00	26.00	-5	6,424	-0.08%
2019/03/04	1	25.98	30.2	26.03	26.12	-29.2	6,359	-0.46%
2019/02/27	0	0.00	6	25.99	25.96	-6	6,190	-0.10%
2019/02/26	0	0.00	57	26.26	26.18	-57	6,134	-0.93%
2019/02/25	0	0.00	14	26.10	26.13	-14	6,036	-0.23%
2019/02/22	0	0.00	2	25.90	25.90	-2	5,846	-0.03%
2019/02/21	4	25.80	5	25.80	25.84	-1	5,647	-0.02%
2019/02/20	4	25.70	5	25.67	25.74	-1	5,522	-0.02%
2019/02/19	0	0.00	3	25.51	25.52	-3	5,357	-0.06%
2019/02/18	3	25.50	3	25.52	25.52	0	5,339	0.00%
2019/02/15	4	25.42	27	25.47	25.39	-23	5,279	-0.44%
2019/02/14	0	0.00	5	25.44	25.43	-5	5,240	-0.10%
2019/02/13	0	0.00	23	25.34	25.42	-23	5,182	-0.44%
2019/02/11	3	24.95	2	25.03	24.99	1	4,965	0.02%
2019/01/30	0	0.00	12	24.95	24.92	-12	4,909	-0.24%
2019/01/29	2	24.87	1	24.88	24.89	1	4,913	0.02%
2019/01/28	2	25.04	19	25.03	25.01	-17	4,903	-0.35%
2019/01/25	0	0.00	39	24.84	24.90	-39	4,787	-0.81%
2019/01/24	6	24.54	0	0.00	24.55	6	4,632	0.13%
2019/01/23	6	24.41	2	24.42	24.44	4	4,651	0.09%
2019/01/22	0	0.00	4	24.49	24.50	-4	4,706	-0.08%
2019/01/21	0	0.00	4	24.55	24.51	-4	4,849	-0.08%
2019/01/18	1	24.41	3	24.34	24.39	-2	5,011	-0.04%
2019/01/17	0	0.00	2	24.25	24.26	-2	5,280	-0.04%
2019/01/16	0	0.00	13	24.26	24.25	-13	5,438	-0.24%
2019/01/15	0	0.00	3	24.03	24.13	-3	6,020	-0.05%
2019/01/14	4	24.00	5	24.02	23.99	-1	6,153	-0.02%
2019/01/11	2	24.08	0	0.00	24.04	2	6,239	0.03%
2019/01/10	1	24.00	0	0.00	24.01	1	6,289	0.02%
2019/01/09	2	23.85	5	24.03	24.05	-3	6,401	-0.05%
2019/01/08	1	23.79	0	0.00	23.79	1	6,461	0.02%
2019/01/07	1	23.65	0	0.00	23.73	1	6,725	0.01%
2019/01/04	13	23.27	1	23.33	23.40	12	7,051	0.17%
2019/01/03	9	23.63	1	23.61	23.59	8	7,909	0.10%
2019/01/02	11	23.83	0	0.00	23.83	11	8,005	0.14%
2018/12/28	2	23.93	0	0.00	23.94	2	8,282	0.02%
2018/12/27	8	23.98	0	0.00	23.91	8	8,621	0.09%
2018/12/26	6	23.78	0	0.00	23.72	6	8,759	0.07%
2018/12/25	46	23.90	0	0.00	23.97	46	8,686	0.53%
2018/12/24	5	24.16	0	0.00	24.18	5	8,487	0.06%
2018/12/21	22	24.05	0	0.00	24.14	22	8,473	0.26%
2018/12/20	1	24.09	0	0.00	24.13	1	8,454	0.01%
2018/12/19	1	24.14	0	0.00	24.14	1	8,442	0.01%
2018/12/18	6	24.03	0	0.00	24.03	6	8,463	0.07%
2018/12/17	6	24.31	1	24.31	24.31	5	8,215	0.06%
2018/12/13	0	0.00	1	24.36	24.39	-1	8,152	-0.01%
2018/12/12	0	0.00	1	24.31	24.32	-1	8,220	-0.01%
2018/12/10	2	24.05	0	0.00	24.07	2	8,351	0.02%
2018/12/07	0	0.00	10	24.23	24.28	-10	8,234	-0.12%
2018/12/06	9	24.15	1	24.20	24.19	8	8,290	0.10%
2018/12/05	2	24.60	0	0.00	24.60	2	8,209	0.02%
2018/12/04	0	0.00	6	24.93	24.82	-6	8,447	-0.07%
2018/12/03	13	24.84	279	24.84	24.89	-266	8,500	-3.13%	大賣/鉅額交易
2018/11/30	0	0.00	5	24.48	24.46	-5	8,381	-0.06%
2018/11/29	0	0.00	2	24.46	24.38	-2	8,342	-0.02%
2018/11/28	0	0.00	21	24.15	24.27	-21	8,290	-0.25%
2018/11/27	6	24.03	0	0.00	24.10	6	8,278	0.07%
2018/11/23	2	23.93	0	0.00	23.94	2	8,256	0.02%
2018/11/22	7	24.02	10	24.12	23.98	-3	8,224	-0.04%
2018/11/21	2	23.98	0	0.00	24.14	2	8,179	0.02%
2018/11/20	1	24.17	0	0.00	24.17	1	8,126	0.01%
2018/11/19	11	24.39	3	24.40	24.40	8	8,079	0.10%
2018/11/16	0.1	24.34	0	0.00	24.29	0.1	8,055	0.00%
2018/11/15	0	0.00	15	24.17	24.22	-15	8,043	-0.19%
2018/11/13	11	23.81	2	24.01	24.12	9	8,005	0.11%
2018/11/12	5	24.21	2	24.22	24.18	3	7,914	0.04%
2018/11/09	7	24.19	9	24.16	24.21	-2	7,901	-0.03%
2018/11/08	10	24.38	2	24.39	24.37	8	7,862	0.10%
2018/11/07	1	24.21	0	0.00	24.21	1	7,823	0.01%
2018/11/05	1	24.15	0	0.00	24.18	1	7,756	0.01%
2018/11/02	0	0.00	3	24.19	24.18	-3	7,715	-0.04%
2018/11/01	5	23.86	1	24.13	24.08	4	7,680	0.05%
2018/10/31	1	23.72	2	23.68	23.78	-1	7,620	-0.01%
2018/10/30	7	23.32	0	0.00	23.42	7	7,572	0.09%
2018/10/29	13	23.31	0	0.00	23.34	13	7,528	0.17%
2018/10/26	25	23.51	1	23.87	23.43	24	7,385	0.32%
2018/10/25	19	23.58	0	0.00	23.59	19	7,185	0.26%
2018/10/24	9	24.10	0	0.00	24.12	9	6,901	0.13%
2018/10/23	17	24.32	0	0.00	24.13	17	6,812	0.25%
2018/10/22	2	25.63	10	25.55	25.81	-8	6,360	-0.13%
2018/10/19	2	25.43	0	0.00	25.55	2	6,251	0.03%
2018/10/18	1	25.55	0	0.00	25.54	1	6,234	0.02%
2018/10/17	3	25.59	2	25.64	25.51	1	6,223	0.02%
2018/10/16	2	25.28	10	25.41	25.39	-8	6,122	-0.13%
2018/10/15	25	25.20	2	25.20	25.18	23	5,996	0.38%
2018/10/12	19	24.90	4	25.18	25.26	15	5,746	0.26%
2018/10/11	117	24.93	0	0.00	24.91	117	5,427	2.16%	大買/鉅額交易
2018/10/09	38	26.26	1	26.23	26.34	37	4,295	0.86%
2018/10/08	302	26.41	0	0.00	26.70	302	3,944	7.66%	大買/鉅額交易
2018/10/05	26	26.41	0	0.00	26.43	26	3,543	0.73%
2018/10/04	2	26.72	0	0.00	26.78	2	3,174	0.06%
2018/10/03	4	26.92	0	0.00	26.97	4	3,010	0.13%
2018/09/27	1	27.37	0	0.00	27.33	1	3,070	0.03%
2018/09/26	0	0.00	1	27.38	27.40	-1	3,083	-0.03%
2018/09/19	0	0.00	1	27.41	27.41	-1	3,246	-0.03%
2018/09/18	0	0.00	10	27.34	27.40	-10	3,280	-0.30%
2018/09/17	7	27.42	0	0.00	27.46	7	3,338	0.21%
2018/09/14	0	0.00	1	27.40	27.40	-1	3,392	-0.03%
2018/09/12	17	26.67	0	0.00	26.74	17	3,327	0.51%
2018/09/11	15	26.72	1	26.73	26.78	14	3,265	0.43%
2018/09/10	7	26.67	0	0.00	26.67	7	3,260	0.21%
2018/09/07	3	27.16	13	27.16	27.19	-10	3,011	-0.33%
2018/09/06	1.5	27.41	0	0.00	27.45	1.5	2,903	0.05%
2018/09/03	2	27.81	1.5	27.68	27.63	0.5	2,927	0.02%
2018/08/29	0	0.00	4	27.60	27.61	-4	3,158	-0.13%
2018/08/28	1	27.56	3	27.48	27.56	-2	3,165	-0.06%
2018/08/27	1	27.34	1	27.30	27.35	0	3,187	0.00%
2018/08/23	0	0.00	1	27.29	27.30	-1	3,333	-0.03%
2018/08/22	0	0.00	1	27.25	27.29	-1	3,407	-0.03%
2018/08/17	1	27.25	5	27.24	27.12	-4	3,491	-0.11%
2018/08/16	0	0.00	3	27.02	27.09	-3	3,491	-0.09%
2018/08/15	6.1	27.09	2	27.10	27.10	4.1	3,502	0.12%
2018/08/14	1	27.31	2	27.30	27.38	-1	3,522	-0.03%
2018/08/13	2	27.08	0	0.00	27.18	2	3,566	0.06%
2018/08/10	0	0.00	3	27.55	27.53	-3	3,620	-0.08%
2018/08/09	0	0.00	5	27.60	27.50	-5	3,723	-0.13%
2018/08/08	2	27.65	0.5	27.59	27.60	1.5	3,754	0.04%
2018/08/07	0	0.00	0.1	27.43	27.45	-0.1	3,745	0.00%
2018/08/06	3	27.40	1	27.37	27.43	2	3,772	0.05%
2018/08/02	0	0.00	7	27.13	27.00	-7	3,725	-0.19%
2018/08/01	0	0.00	2	27.20	27.28	-2	3,656	-0.05%
2018/07/31	0	0.00	13	27.00	27.19	-13	3,629	-0.36%
2018/07/30	0	0.00	2	27.03	27.04	-2	3,552	-0.06%
2018/07/27	0	0.00	17	26.85	26.89	-17	3,450	-0.49%
2018/07/26	0	0.00	72	26.56	26.59	-72	3,256	-2.21%
2018/07/25	0	0.00	8	26.49	26.47	-8	3,187	-0.25%
2018/07/24	0	0.00	1	26.30	26.42	-1	3,117	-0.03%
2018/07/23	0	0.00	2	26.21	26.23	-2	3,099	-0.06%
2018/07/19	0	0.00	3	26.32	26.13	-3	3,242	-0.09%
2018/07/18	0	0.00	4	26.18	26.21	-4	3,264	-0.12%
2018/07/17	0	0.00	8	25.97	25.97	-8	3,205	-0.25%
2018/07/16	1	25.80	2	25.85	25.93	-1	3,155	-0.03%
2018/07/13	0	0.00	1	25.70	25.79	-1	3,129	-0.03%
2018/07/11	15	25.51	0	0.00	25.51	15	3,160	0.47%
2018/07/09	20	25.58	4	25.48	25.60	16	3,152	0.51%
2018/07/06	3	25.21	4	25.48	25.30	-1	3,128	-0.03%
2018/07/05	6	25.34	0	0.00	25.31	6	3,045	0.20%
2018/07/04	1	25.47	0	0.00	25.53	1	2,944	0.03%
2018/07/03	8	25.53	0	0.00	25.50	8	2,932	0.27%
2018/07/02	0	0.00	1	25.75	25.61	-1	2,896	-0.03%
2018/06/29	2	25.63	0	0.00	25.66	2	2,877	0.07%
2018/06/28	6	25.43	0	0.00	25.40	6	2,842	0.21%
2018/06/27	11	25.70	0	0.00	25.64	11	2,725	0.40%
2018/06/26	19	25.55	1	25.62	25.65	18	2,696	0.67%
2018/06/25	27	25.80	0	0.00	25.78	27	2,557	1.06%
2018/06/22	6	25.91	0	0.00	26.00	6	2,434	0.25%
2018/06/20	3	26.02	0	0.00	26.10	3	2,418	0.12%
2018/06/15	1	26.28	1	26.32	26.32	0	2,356	0.00%
2018/06/14	2	26.41	0	0.00	26.39	2	2,326	0.09%
2018/06/08	1	26.67	0	0.00	26.67	1	2,313	0.04%
2018/06/04	0	0.00	1	26.51	26.62	-1	2,096	-0.05%
2018/05/31	0	0.00	2	26.19	26.19	-2	2,049	-0.10%
2018/05/29	2.1	26.37	0	0.00	26.37	2.1	1,857	0.11%
2018/05/24	0	0.00	10	26.39	26.41	-10	1,850	-0.54%
2018/05/23	0	0.00	16	26.42	26.40	-16	1,853	-0.86%
2018/05/22	0	0.00	3	26.40	26.40	-3	1,823	-0.16%
2018/05/17	0	0.00	1	26.07	26.06	-1	1,792	-0.06%
2018/05/16	0	0.00	5	25.93	25.93	-5	1,694	-0.30%
2018/05/15	0	0.00	1	25.74	25.78	-1	1,691	-0.06%
2018/05/14	0	0.00	6	25.89	25.85	-6	1,896	-0.32%
2018/05/09	0.2	25.45	0	0.00	25.40	0.2	1,886	0.01%
2018/05/03	2	25.21	1	25.28	25.22	1	2,082	0.05%
2018/05/02	0	0.00	5	25.27	25.34	-5	2,167	-0.23%
2018/04/30	3	25.20	0	0.00	25.40	3	2,301	0.13%
2018/04/26	8	25.19	4	25.46	25.23	4	2,349	0.17%
2018/04/25	25	25.27	0	0.00	25.31	25	2,317	1.08%
2018/04/24	4	25.51	0	0.00	25.50	4	2,303	0.17%
2018/04/19	1	25.70	0	0.00	25.86	1	2,459	0.04%
2018/04/17	1	25.85	0	0.00	25.77	1	2,525	0.04%
2018/04/13	0	0.00	1	25.99	25.99	-1	2,532	-0.04%
2018/04/11	0	0.00	1	26.08	26.11	-1	2,610	-0.04%
2018/04/09	1	25.85	0	0.00	25.95	1	2,688	0.04%
2018/04/02	0	0.00	1	26.06	26.02	-1	2,730	-0.04%
2018/03/28	2	26.00	0	0.00	25.93	2	2,740	0.07%
2018/03/26	0	0.00	12	25.98	26.00	-12	2,720	-0.44%
2018/03/23	3	25.84	0	0.00	25.82	3	2,712	0.11%
2018/03/22	2	26.17	0	0.00	26.14	2	2,676	0.07%
2018/03/21	0.4	26.18	2	26.22	26.17	-1.6	2,665	-0.06%
2018/03/20	0	0.00	3	26.10	26.13	-3	2,668	-0.11%
2018/03/15	0	0.00	2	26.10	26.11	-2	2,658	-0.08%
2018/03/13	0	0.00	1	26.15	26.17	-1	2,682	-0.04%
2018/03/12	0	0.00	1	26.02	26.10	-1	2,802	-0.04%
2018/03/09	0.6	25.98	0	0.00	25.93	0.6	2,951	0.02%
2018/03/08	0	0.00	11	25.96	26.01	-11	3,053	-0.36%
2018/03/07	1	25.65	1	25.80	25.70	0	3,051	0.00%
2018/03/06	11	25.77	0	0.00	25.76	11	3,072	0.36%
2018/03/02	2	25.74	0	0.00	25.76	2	3,122	0.06%
2018/03/01	0	0.00	7	25.82	25.91	-7	3,134	-0.22%
2018/02/27	0	0.00	1	26.01	25.95	-1	3,142	-0.03%
2018/02/26	0	0.00	1	25.97	25.98	-1	3,133	-0.03%
2018/02/23	1	25.72	0	0.00	25.80	1	3,089	0.03%
2018/02/22	10	25.63	0	0.00	25.62	10	3,096	0.32%
2018/02/12	1	25.15	1	25.15	25.15	0	3,108	0.00%
2018/02/09	5	24.78	1	25.14	25.50	4	3,102	0.13%
2018/02/08	3	25.40	0	0.00	25.50	3	3,072	0.10%
2018/02/07	2	25.45	0	0.00	25.43	2	3,121	0.06%
2018/02/06	10	25.06	0	0.00	24.99	10	3,135	0.32%
2018/02/05	1	25.95	0	0.00	26.00	1	3,057	0.03%
2018/02/01	1	26.42	0	0.00	26.42	1	3,119	0.03%
2018/01/29	0	0.00	1	26.80	26.80	-1	3,093	-0.03%
2018/01/26	0	0.00	1	26.50	26.54	-1	2,996	-0.03%
2018/01/25	0	0.00	1	26.50	26.45	-1	2,973	-0.03%
2018/01/24	0	0.00	1	26.35	26.32	-1	2,899	-0.03%
2018/01/23	4	26.20	8	26.23	26.20	-4	2,797	-0.14%
2018/01/22	0	0.00	3	26.20	26.25	-3	2,888	-0.10%
2018/01/19	0	0.00	0.1	26.02	26.00	-0.1	2,838	0.00%
2018/01/18	0	0.00	3.7	26.03	26.02	-3.7	2,819	-0.13%
2018/01/16	20	25.67	21	25.73	25.80	-1	2,680	-0.04%
2018/01/12	0	0.00	7	25.52	25.54	-7	2,650	-0.26%
2018/01/08	0	0.00	3	25.49	25.57	-3	2,554	-0.12%
2018/01/05	4	25.45	3	25.43	25.44	1	2,548	0.04%
2018/01/04	2	25.39	12	25.40	25.41	-10	2,536	-0.39%
2018/01/03	0	0.00	17	25.28	25.31	-17	2,543	-0.67%