元大高股息 (0056)-華南永昌-基隆券商分點個股進出

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
38.45
漲跌
▲0.10
漲幅
+0.26%
成交量
11,775張
產業
上市
3355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－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/05/03	3	38.65	2	38.45	38.45	1	29,694	0.00%
2024/05/02	1.4	38.11	14.4	38.15	38.35	-13	29,894	-0.04%
2024/04/30	41	38.34	31	38.26	38.32	10	29,995	0.03%
2024/04/29	20	38.34	193	38.29	38.34	-173	30,224	-0.57%	大賣/鉅額交易
2024/04/26	5	37.78	0	0.00	37.69	5	30,421	0.02%
2024/04/25	15.5	37.49	0	0.00	37.51	15.5	30,629	0.05%
2024/04/24	3.5	37.69	4	37.54	37.85	-0.5	31,019	0.00%
2024/04/23	2	37.17	4	37.04	37.12	-2	32,830	-0.01%
2024/04/22	81.3	37.06	9	37.06	36.92	72.3	34,650	0.21%
2024/04/19	56.4	37.29	20.2	37.24	37.27	36.1	34,860	0.10%
2024/04/18	24.1	38.20	5	38.17	38.18	19.1	33,506	0.06%
2024/04/17	63.1	38.78	16	38.95	38.94	47.1	32,984	0.14%
2024/04/16	98.5	38.63	9.7	38.60	38.49	88.8	32,116	0.28%
2024/04/15	40.2	39.61	0	0.00	39.62	40.2	30,685	0.13%
2024/04/12	6.4	40.04	5.1	39.95	39.98	1.3	30,281	0.00%
2024/04/11	20	39.95	1	39.96	40.09	19	30,433	0.06%
2024/04/10	11	40.30	11.2	40.31	40.20	-0.2	30,557	0.00%
2024/04/09	29	39.99	6	40.00	39.99	23	31,635	0.07%
2024/04/08	5.8	39.80	7	39.91	39.92	-1.2	31,929	0.00%
2024/04/03	1.2	39.72	3	39.91	39.75	-1.8	31,830	-0.01%
2024/04/02	25.7	39.83	2.2	39.83	39.88	23.4	31,934	0.07%
2024/04/01	6	39.68	10.2	39.87	39.59	-4.2	32,441	-0.01%
2024/03/29	0.5	39.74	2.4	39.87	39.86	-1.9	32,753	-0.01%
2024/03/28	9	39.70	14	39.63	39.74	-5	32,919	-0.02%
2024/03/27	5	39.24	0.8	39.56	39.55	4.2	33,013	0.01%
2024/03/26	6.2	39.14	17.5	39.30	39.24	-11.3	33,076	-0.03%
2024/03/25	2.4	39.68	7	39.74	39.62	-4.6	33,059	-0.01%
2024/03/22	2.6	39.80	14.6	39.82	39.80	-12	33,201	-0.04%
2024/03/21	2.5	39.87	4	39.83	39.93	-1.5	33,133	0.00%
2024/03/20	3.3	39.84	15.2	39.99	39.63	-11.8	33,302	-0.04%
2024/03/19	8.1	39.64	7.5	39.59	39.70	0.6	33,682	0.00%
2024/03/18	2.2	39.17	25	39.12	39.36	-22.8	34,225	-0.07%
2024/03/15	1.1	38.87	14.6	38.98	39.02	-13.5	34,152	-0.04%
2024/03/14	6.3	38.88	30	38.96	38.72	-23.7	33,922	-0.07%
2024/03/13	2.4	39.15	2.3	39.04	39.08	0.1	33,830	0.00%
2024/03/12	5	38.94	11	38.91	38.99	-6	33,698	-0.02%
2024/03/11	7.1	38.50	7	38.49	38.43	0.1	33,783	0.00%
2024/03/08	19.6	38.89	45.2	38.80	38.45	-25.6	33,669	-0.08%
2024/03/07	7.5	38.70	26.5	38.65	38.68	-19.1	33,152	-0.06%
2024/03/06	7.1	38.48	21.6	38.41	38.53	-14.6	32,892	-0.04%
2024/03/05	9.4	38.13	12	38.11	38.16	-2.7	32,576	-0.01%
2024/03/04	5.4	38.08	14.7	38.12	38.00	-9.3	32,498	-0.03%
2024/03/01	2.6	37.77	3	37.79	37.74	-0.4	32,039	0.00%
2024/02/29	3.7	37.54	23	37.51	37.70	-19.4	32,168	-0.06%
2024/02/27	21.2	37.50	22	37.35	37.51	-0.9	32,028	0.00%
2024/02/26	4.3	37.64	25	37.64	37.68	-20.7	31,870	-0.06%
2024/02/23	23.7	37.74	27	37.82	37.59	-3.3	31,783	-0.01%
2024/02/22	2.1	37.56	18	37.60	37.65	-16	32,100	-0.05%
2024/02/21	17.8	37.35	11.3	37.36	37.29	6.6	31,762	0.02%
2024/02/20	23	37.39	70	37.38	37.39	-47	31,741	-0.15%
2024/02/19	19.5	37.09	13.6	37.08	37.14	5.9	31,436	0.02%
2024/02/16	7.6	37.12	41	37.09	37.07	-33.5	31,677	-0.11%
2024/02/15	20.8	36.82	29	36.93	36.86	-8.2	31,353	-0.03%
2024/02/05	2.2	36.44	8	36.43	36.45	-5.8	30,608	-0.02%
2024/02/02	0	0.00	26	36.48	36.45	-26	30,525	-0.09%
2024/02/01	12.1	36.29	4	36.26	36.30	8.1	30,337	0.03%
2024/01/31	34.2	36.15	4	36.17	36.20	30.2	30,544	0.10%
2024/01/30	2.1	36.29	25.2	36.34	36.36	-23.1	30,496	-0.08%
2024/01/29	4.1	36.21	10	36.27	36.28	-6	30,526	-0.02%
2024/01/26	11.8	36.11	11.8	36.10	36.07	-0.1	30,394	0.00%
2024/01/25	19.6	36.32	15	36.34	36.29	4.6	30,391	0.01%
2024/01/24	1	36.25	0	0.00	36.23	1	30,277	0.00%
2024/01/23	0.1	36.15	6.5	36.19	36.20	-6.4	30,812	-0.02%
2024/01/22	2	36.09	8	36.07	36.14	-6	30,686	-0.02%
2024/01/19	2.9	35.45	5	35.52	35.65	-2.1	30,473	-0.01%
2024/01/18	23.4	35.17	12	35.08	35.12	11.4	31,058	0.04%
2024/01/17	109.2	35.38	15	35.21	35.19	94.2	30,727	0.31%	大買/
2024/01/16	131.7	36.22	4	36.19	36.37	127.7	29,046	0.44%	大買/鉅額交易
2024/01/15	41.5	36.46	13	36.46	36.42	28.5	27,642	0.10%
2024/01/12	32.8	36.29	0	0.00	36.33	32.8	27,656	0.12%
2024/01/11	15.1	36.37	45.2	36.30	36.39	-30.1	28,953	-0.10%
2024/01/10	36.3	36.26	0	0.00	36.24	36.3	31,275	0.12%
2024/01/09	15.7	36.53	5	36.52	36.49	10.7	32,297	0.03%
2024/01/08	41.1	36.64	14	36.81	36.57	27.1	32,979	0.08%
2024/01/05	36	36.58	1	36.60	36.55	35	33,330	0.10%
2024/01/04	1.6	36.65	10	36.58	36.59	-8.4	33,253	-0.03%
2024/01/03	82.6	36.72	71	36.76	36.68	11.6	33,531	0.03%
2024/01/02	10.2	37.12	5	37.09	37.17	5.2	32,601	0.02%
2023/12/29	16	37.30	23.4	37.42	37.40	-7.3	32,410	-0.02%
2023/12/28	24.2	37.42	46.2	37.36	37.33	-22	32,806	-0.07%
2023/12/27	19	37.32	46.6	37.32	37.42	-27.6	33,456	-0.08%
2023/12/26	9	36.96	8.1	36.99	37.00	0.9	33,230	0.00%
2023/12/25	3.1	36.57	15	36.61	36.65	-11.9	32,781	-0.04%
2023/12/22	25.5	36.33	29	36.39	36.37	-3.5	32,487	-0.01%
2023/12/21	5.3	36.26	1	36.32	36.33	4.3	32,461	0.01%
2023/12/20	0.1	36.40	26	36.45	36.57	-25.9	32,376	-0.08%
2023/12/19	62.2	36.01	17	36.00	36.10	45.2	32,120	0.14%
2023/12/18	6	36.33	24	36.34	36.38	-18	32,281	-0.06%
2023/12/15	7.6	36.43	28.8	36.45	36.36	-21.2	32,159	-0.07%
2023/12/14	4.1	36.42	35	36.47	36.55	-30.9	31,933	-0.10%
2023/12/13	3	35.98	74	35.98	36.06	-71	31,472	-0.23%
2023/12/12	4.1	35.59	73.4	35.59	35.58	-69.3	30,915	-0.22%
2023/12/11	10.2	35.47	2	35.48	35.47	8.2	30,849	0.03%
2023/12/08	2	35.44	10.3	35.46	35.42	-8.3	30,809	-0.03%
2023/12/07	3	35.20	2	35.27	35.25	1	30,780	0.00%
2023/12/06	3	35.30	66.6	35.29	35.31	-63.6	31,299	-0.20%
2023/12/05	18	34.96	5	35.01	35.05	13	31,001	0.04%
2023/12/04	4	35.20	1.1	35.25	35.19	3	30,868	0.01%
2023/12/01	9.1	35.10	10	35.13	35.13	-0.9	30,932	0.00%
2023/11/30	2.4	35.02	8.2	35.05	35.08	-5.8	30,907	-0.02%
2023/11/29	11.1	35.10	11	35.08	35.09	0.1	30,961	0.00%
2023/11/28	5.4	34.87	1	34.89	34.90	4.4	30,789	0.01%
2023/11/27	102.4	34.87	11	34.88	34.75	91.4	30,758	0.30%	大買/
2023/11/24	14.1	35.00	4.8	34.94	34.94	9.3	30,597	0.03%
2023/11/23	0.2	34.99	3	34.92	34.97	-2.8	30,643	-0.01%
2023/11/22	17.9	35.05	0	0.00	35.05	17.9	30,857	0.06%
2023/11/21	8.1	35.22	68	35.22	35.30	-60	31,044	-0.19%
2023/11/20	15.2	34.81	8	34.87	34.90	7.2	31,152	0.02%
2023/11/17	3	34.85	4	34.86	34.82	-1	31,201	0.00%
2023/11/16	22.8	34.82	20	34.77	34.77	2.8	31,282	0.01%
2023/11/15	15	34.93	50	34.99	34.83	-35	31,235	-0.11%
2023/11/14	1.6	34.69	31.1	34.69	34.68	-29.6	31,232	-0.09%
2023/11/13	17.1	34.57	1	34.53	34.54	16.1	31,300	0.05%
2023/11/10	3.4	34.41	1.5	34.36	34.43	1.9	31,543	0.01%
2023/11/09	3	34.54	48	34.53	34.55	-45	31,693	-0.14%
2023/11/08	1	34.62	15	34.53	34.54	-14	32,047	-0.04%
2023/11/07	5.1	34.22	4	34.23	34.23	1.1	32,009	0.00%
2023/11/06	2	34.23	8.3	34.12	34.24	-6.3	32,783	-0.02%
2023/11/03	17.2	33.69	6	33.67	33.69	11.2	32,772	0.03%
2023/11/02	1.1	33.44	1	33.51	33.52	0.1	33,164	0.00%
2023/11/01	5.5	32.81	16	32.85	32.89	-10.5	33,528	-0.03%
2023/10/31	56.1	32.86	17	32.93	32.69	39.1	34,305	0.11%
2023/10/30	13.7	33.20	1	33.19	33.23	12.7	35,099	0.04%
2023/10/27	24.4	33.13	2	33.21	33.13	22.4	35,971	0.06%
2023/10/26	47.6	33.04	10	33.08	33.10	37.6	37,274	0.10%
2023/10/25	4.1	33.62	3	33.58	33.62	1.1	37,595	0.00%
2023/10/24	20.4	33.25	0	0.00	33.47	20.4	38,032	0.05%
2023/10/23	45.4	33.15	44	33.15	33.08	1.4	38,620	0.00%
2023/10/20	42.7	33.13	14	33.32	33.40	28.7	39,802	0.07%
2023/10/19	140.5	33.52	5.2	33.51	33.65	135.3	41,284	0.33%	大買/鉅額交易
2023/10/18	180.9	34.83	4	34.82	34.90	176.9	40,573	0.44%	大買/鉅額交易
2023/10/17	80	35.37	0	0.00	35.27	80	38,508	0.21%
2023/10/16	28.2	35.49	2.1	35.48	35.52	26.1	38,342	0.07%
2023/10/13	29.8	35.68	0	0.00	35.72	29.8	38,793	0.08%
2023/10/12	16	35.86	1	35.98	35.98	15	39,925	0.04%
2023/10/11	10.1	35.79	4	35.83	35.78	6.1	41,376	0.01%
2023/10/06	13.5	35.76	22	35.77	35.79	-8.5	42,535	-0.02%
2023/10/05	54	35.64	4	35.67	35.69	50	43,168	0.12%
2023/10/04	133.9	35.21	20	35.16	35.39	113.9	43,474	0.26%	大買/鉅額交易
2023/10/03	88.3	35.85	1	35.91	35.60	87.3	43,353	0.20%
2023/10/02	41.4	35.73	14.1	35.73	35.74	27.3	43,325	0.06%
2023/09/28	1	34.99	1	35.04	35.06	0	43,861	0.00%
2023/09/27	5	34.74	1	34.80	34.87	4	44,651	0.01%
2023/09/26	3.2	34.95	0.2	34.94	34.76	3	45,761	0.01%
2023/09/25	11	35.01	12	35.02	35.08	-1	46,125	0.00%
2023/09/22	8.1	34.62	10	34.80	34.89	-1.9	46,174	0.00%
2023/09/21	14.2	34.61	8	34.63	34.70	6.2	46,266	0.01%
2023/09/20	2.1	35.10	4	35.23	35.05	-1.9	45,945	0.00%
2023/09/19	2.2	35.22	0	0.00	35.14	2.2	46,493	0.00%
2023/09/18	8.4	35.33	8	35.32	35.31	0.4	46,664	0.00%
2023/09/15	2	35.53	14	35.52	35.58	-12	46,803	-0.03%
2023/09/14	0	0.00	35.8	35.29	35.31	-35.8	46,953	-0.08%
2023/09/13	1.2	34.81	2.2	34.82	34.86	-1	47,064	0.00%
2023/09/12	18.6	34.81	2.3	34.85	34.80	16.3	47,518	0.03%
2023/09/11	42.3	34.73	2	34.60	34.79	40.3	48,056	0.08%
2023/09/08	1.2	35.31	2	35.38	35.42	-0.8	47,956	0.00%
2023/09/07	50.5	35.50	9	35.52	35.45	41.5	48,886	0.08%
2023/09/06	4.1	35.60	158	35.54	35.60	-153.9	49,568	-0.31%	大賣/鉅額交易
2023/09/05	1	35.26	7	35.29	35.43	-6	49,852	-0.01%
2023/09/04	12.9	35.19	13.3	35.14	35.27	-0.4	50,141	0.00%
2023/09/01	2.9	35.16	1	35.25	35.12	1.9	50,299	0.00%
2023/08/31	3.1	35.27	1.1	35.25	35.31	2	50,522	0.00%
2023/08/30	2.1	35.47	10	35.43	35.35	-7.9	50,824	-0.02%
2023/08/29	1.4	35.13	5	35.08	35.16	-3.6	51,337	-0.01%
2023/08/28	2.3	34.97	3	35.09	35.06	-0.7	51,398	0.00%
2023/08/25	15.5	35.23	6	35.40	35.14	9.5	51,319	0.02%
2023/08/24	11	35.81	32	35.87	35.76	-21	51,396	-0.04%
2023/08/23	11	35.18	42	35.28	35.43	-31	51,458	-0.06%
2023/08/22	6	35.11	11	35.26	35.11	-5	52,007	-0.01%
2023/08/21	4.3	34.87	49	34.89	34.85	-44.7	52,135	-0.09%
2023/08/18	25.2	34.97	37	34.79	34.84	-11.8	52,121	-0.02%
2023/08/17	1.9	35.18	4.5	34.93	35.33	-2.7	51,806	-0.01%
2023/08/16	6.1	34.88	42.1	34.88	35.14	-36	51,736	-0.07%
2023/08/15	13.6	34.94	18	34.90	34.85	-4.5	51,873	-0.01%
2023/08/14	42.5	34.39	53	34.27	34.28	-10.5	52,221	-0.02%
2023/08/11	15.4	34.73	4	34.78	34.56	11.4	52,016	0.02%
2023/08/10	47	34.46	13	34.39	34.43	34	52,010	0.07%
2023/08/09	0.3	35.42	38	35.66	35.35	-37.7	51,239	-0.07%
2023/08/08	3.2	35.79	23	35.65	35.59	-19.8	50,991	-0.04%
2023/08/07	0.5	35.60	38.8	35.58	35.70	-38.2	50,577	-0.08%
2023/08/04	65.5	34.75	20.9	34.34	34.74	44.7	50,055	0.09%
2023/08/02	83.2	34.82	26.5	35.21	34.51	56.7	49,160	0.12%
2023/08/01	26.2	35.68	9	35.36	35.73	17.2	47,781	0.04%
2023/07/31	69.3	35.96	51	36.16	35.74	18.4	46,827	0.04%
2023/07/28	4.1	36.23	67.8	36.43	36.58	-63.7	45,368	-0.14%
2023/07/27	7.1	36.20	15.8	36.30	36.10	-8.7	44,245	-0.02%
2023/07/26	6.1	35.86	23	35.88	36.02	-16.9	43,693	-0.04%
2023/07/25	22	36.20	27.5	36.41	36.05	-5.5	42,844	-0.01%
2023/07/24	8.2	35.80	203.2	35.56	35.99	-195	41,141	-0.47%	大賣/鉅額交易
2023/07/21	13.1	35.02	74.2	35.05	35.26	-61.1	39,128	-0.16%
2023/07/20	152.1	34.58	14	34.66	34.71	138.1	38,945	0.35%	大買/鉅額交易
2023/07/19	24	34.57	60.3	34.99	34.36	-36.3	38,430	-0.09%
2023/07/18	22	35.26	53.6	35.21	35.11	-31.6	37,308	-0.08%
2023/07/17	70.1	35.84	163.1	35.85	35.94	-93.1	35,892	-0.26%	大賣/
2023/07/14	24	35.38	103.6	35.32	35.54	-79.6	33,984	-0.23%	大賣/
2023/07/13	45.3	35.12	114.1	35.29	34.82	-68.8	32,411	-0.21%	大賣/
2023/07/12	2.1	34.15	123.5	34.22	34.30	-121.4	30,636	-0.40%	大賣/鉅額交易
2023/07/11	1.2	33.58	6	33.58	33.80	-4.8	29,710	-0.02%
2023/07/10	61.1	33.11	7	33.09	33.18	54.1	29,355	0.18%
2023/07/07	45.2	33.04	7	33.03	33.08	38.2	28,963	0.13%
2023/07/06	162.8	33.38	250	33.38	33.34	-87.2	28,125	-0.31%	大買/大賣/
2023/07/05	57.3	33.79	8.2	33.84	33.71	49.1	27,144	0.18%
2023/07/04	29.1	33.64	44.5	33.71	33.91	-15.4	26,313	-0.06%
2023/07/03	32.3	33.21	8	33.14	33.24	24.3	25,368	0.10%
2023/06/30	7	32.55	3	32.54	32.67	4	25,119	0.02%
2023/06/29	7	32.47	45.5	32.52	32.53	-38.4	25,191	-0.15%
2023/06/28	4	32.37	28	32.33	32.30	-24	25,050	-0.10%
2023/06/27	46.4	32.38	40	32.38	32.18	6.4	25,112	0.03%
2023/06/26	27.2	32.69	1	32.78	32.77	26.2	24,721	0.11%
2023/06/21	18.1	32.61	51.9	32.56	32.83	-33.8	24,714	-0.14%
2023/06/20	23.5	32.55	72	32.48	32.48	-48.5	24,470	-0.20%
2023/06/19	25.2	32.72	36	32.64	32.73	-10.8	24,190	-0.04%
2023/06/16	10.4	32.80	57.7	32.75	32.78	-47.4	23,898	-0.20%
2023/06/15	121.1	32.66	19	32.62	32.69	102	23,537	0.43%	大買/鉅額交易
2023/06/14	2.3	32.26	35.1	32.35	32.32	-32.8	23,053	-0.14%
2023/06/13	22	32.10	53	32.06	32.20	-31	22,990	-0.13%
2023/06/12	3.8	31.84	24.4	32.02	31.78	-20.6	22,212	-0.09%
2023/06/09	23.1	31.76	21.1	31.56	31.78	2	21,791	0.01%
2023/06/08	33.3	31.36	33	31.45	31.24	0.3	21,944	0.00%
2023/06/07	6.8	31.44	8	31.39	31.46	-1.2	22,078	-0.01%
2023/06/06	13.1	31.13	4.2	31.12	31.15	8.9	22,001	0.04%
2023/06/05	11.5	31.07	25	31.10	31.10	-13.6	21,934	-0.06%
2023/06/02	9.6	30.84	26.8	30.91	30.93	-17.2	21,734	-0.08%
2023/06/01	4.1	30.42	0	0.00	30.47	4.1	21,375	0.02%
2023/05/31	12.1	30.49	12.2	30.50	30.49	-0.1	21,387	0.00%
2023/05/30	213.5	30.53	22.6	30.56	30.52	190.9	21,242	0.90%	大買/鉅額交易
2023/05/29	95.6	30.61	36.7	30.65	30.65	58.9	20,974	0.28%
2023/05/26	5	30.05	33.2	30.10	30.13	-28.2	20,701	-0.14%
2023/05/25	8.1	29.76	25.1	29.72	29.78	-17	20,433	-0.08%
2023/05/24	69	29.30	7	29.34	29.43	62	20,364	0.30%
2023/05/23	11.1	29.32	11.3	29.35	29.37	-0.3	20,586	0.00%
2023/05/22	1.1	29.41	11	29.40	29.35	-9.9	20,555	-0.05%
2023/05/19	7.2	29.23	19.5	29.27	29.31	-12.3	20,426	-0.06%
2023/05/18	10.1	28.98	102	29.03	29.05	-91.9	20,315	-0.45%	大賣/
2023/05/17	2.1	28.77	43	28.74	28.76	-41	19,833	-0.21%
2023/05/16	8.1	28.62	8	28.63	28.65	0.1	19,596	0.00%
2023/05/15	9	28.38	1	28.33	28.42	8	19,581	0.04%
2023/05/12	11	28.35	7	28.29	28.45	4	19,709	0.02%
2023/05/11	11.3	28.43	20	28.41	28.40	-8.7	19,730	-0.04%
2023/05/10	6.2	28.54	1	28.52	28.54	5.2	19,819	0.03%
2023/05/09	1	28.67	8	28.61	28.64	-7	19,838	-0.04%
2023/05/08	13	28.66	26.8	28.66	28.67	-13.8	20,137	-0.07%
2023/05/05	6.2	28.46	12	28.47	28.47	-5.8	20,193	-0.03%
2023/05/04	4.2	28.35	6	28.37	28.45	-1.8	20,512	-0.01%
2023/05/03	7.4	28.36	7	28.35	28.42	0.4	20,639	0.00%
2023/05/02	6	28.34	2.3	28.39	28.44	3.7	20,848	0.02%
2023/04/28	4	28.19	13	28.21	28.23	-9	21,218	-0.04%
2023/04/27	7	28.00	8	27.89	28.02	-1	21,247	0.00%
2023/04/26	49.2	27.71	3	27.70	27.84	46.2	21,374	0.22%
2023/04/25	78.8	27.88	17.5	27.79	27.80	61.3	21,169	0.29%
2023/04/24	10.3	28.27	15	28.15	28.27	-4.7	20,386	-0.02%
2023/04/21	18.6	28.29	1	28.18	28.19	17.6	20,417	0.09%
2023/04/20	2.1	28.42	4.1	28.45	28.43	-2	20,440	-0.01%
2023/04/19	0.6	28.62	0	0.00	28.55	0.6	20,772	0.00%
2023/04/18	14.6	28.69	7.7	28.67	28.67	6.9	20,861	0.03%
2023/04/17	12.1	28.76	4	28.76	28.80	8.1	20,763	0.04%
2023/04/14	27.5	28.72	2	28.65	28.74	25.5	20,701	0.12%
2023/04/13	33.7	28.75	3	28.72	28.71	30.7	20,739	0.15%
2023/04/12	3.1	28.79	15	28.82	28.85	-11.9	20,533	-0.06%
2023/04/11	8.7	28.69	23.5	28.60	28.70	-14.8	20,618	-0.07%
2023/04/10	7.1	28.47	16	28.49	28.50	-8.9	20,786	-0.04%
2023/04/07	3.5	28.46	3	28.46	28.43	0.5	20,709	0.00%
2023/04/06	8	28.43	33	28.42	28.47	-25	20,739	-0.12%
2023/03/31	14	28.48	3	28.47	28.43	11	20,527	0.05%
2023/03/30	6	28.23	13	28.28	28.29	-7	20,270	-0.03%
2023/03/29	10	28.07	6	28.13	28.15	4	20,139	0.02%
2023/03/28	14.6	28.18	0	0.00	28.06	14.6	20,445	0.07%
2023/03/27	11	28.26	4	28.24	28.31	7	20,288	0.03%
2023/03/24	70	28.19	7	28.24	28.26	63	20,355	0.31%
2023/03/23	6	28.10	5	28.13	28.12	1	20,172	0.01%
2023/03/22	12	28.04	3	27.99	28.05	9	20,077	0.04%
2023/03/21	10	27.86	15	27.82	27.84	-5	19,992	-0.02%
2023/03/20	7.2	27.73	1.7	27.75	27.76	5.4	20,057	0.03%
2023/03/17	26.3	27.64	2	27.76	27.76	24.3	19,971	0.12%
2023/03/16	19.2	27.47	17	27.42	27.50	2.2	20,002	0.01%
2023/03/15	36.1	27.83	1	27.68	27.66	35.1	19,828	0.18%
2023/03/14	23.7	27.67	12	27.71	27.66	11.7	20,028	0.06%
2023/03/13	6.2	27.69	63.1	27.69	27.93	-56.9	19,940	-0.29%
2023/03/10	46.3	27.91	12	27.93	27.86	34.3	19,434	0.18%
2023/03/09	13.2	28.33	6	28.23	28.24	7.2	19,250	0.04%
2023/03/08	31.1	28.29	33	28.24	28.37	-1.9	19,260	-0.01%
2023/03/07	24.1	28.23	14	28.33	28.38	10.1	19,170	0.05%
2023/03/06	24.1	28.24	18.8	28.24	28.25	5.3	19,336	0.03%
2023/03/03	19.6	27.97	6	27.97	27.95	13.6	19,265	0.07%
2023/03/02	13.1	27.69	0	0.00	27.78	13.1	19,261	0.07%
2023/03/01	26	27.51	1.3	27.67	27.72	24.8	19,262	0.13%
2023/02/24	46	27.75	11	27.78	27.67	35	19,252	0.18%
2023/02/23	10.1	27.64	56.9	27.73	27.74	-46.9	18,853	-0.25%
2023/02/22	34.1	27.28	18	27.31	27.40	16.1	18,630	0.09%
2023/02/21	40.3	27.43	27	27.50	27.53	13.3	18,676	0.07%
2023/02/20	11.2	27.36	1	27.26	27.41	10.2	18,848	0.05%
2023/02/17	48.1	27.20	12	27.22	27.24	36.1	19,228	0.19%
2023/02/16	10.1	27.32	69	27.23	27.33	-58.9	19,710	-0.30%
2023/02/15	28.2	27.08	0.1	27.10	27.05	28.1	19,842	0.14%
2023/02/14	11	27.10	24	27.13	27.13	-13	19,890	-0.07%
2023/02/13	4.3	26.91	7	26.90	26.97	-2.7	20,252	-0.01%
2023/02/10	33.2	27.01	13	27.02	27.02	20.2	20,463	0.10%
2023/02/09	22	27.14	26	27.14	27.15	-4	20,644	-0.02%
2023/02/08	9.1	27.08	19.1	27.16	27.15	-10	20,772	-0.05%
2023/02/07	20.1	26.92	41	26.92	26.94	-20.9	20,779	-0.10%
2023/02/06	117.2	26.87	17	26.92	26.92	100.2	20,807	0.48%	大買/
2023/02/03	72.2	26.95	18.1	26.99	27.00	54.1	20,631	0.26%
2023/02/02	33.2	26.88	29.5	26.96	26.99	3.7	20,588	0.02%
2023/02/01	32	26.65	5	26.66	26.67	27	20,715	0.13%
2023/01/31	116.7	26.62	66	26.62	26.54	50.7	20,789	0.24%	大買/
2023/01/30	35.3	26.45	18	26.52	26.53	17.3	20,925	0.08%
2023/01/17	14.1	26.05	2	26.05	26.06	12.1	21,187	0.06%
2023/01/16	27.4	26.04	28	26.05	26.02	-0.6	21,491	0.00%
2023/01/13	0.1	26.03	15	26.00	25.98	-15	21,901	-0.07%
2023/01/12	24.5	25.99	13	25.99	25.99	11.5	23,355	0.05%
2023/01/11	15.1	26.10	28.5	26.09	26.07	-13.4	26,140	-0.05%
2023/01/10	15	26.00	92.5	26.03	26.06	-77.5	28,394	-0.27%
2023/01/09	9	25.90	26.2	25.92	25.94	-17.1	30,395	-0.06%
2023/01/06	1	25.66	11	25.66	25.66	-10	30,737	-0.03%
2023/01/05	15.4	25.47	7.7	25.55	25.46	7.7	31,646	0.02%
2023/01/04	27.1	25.47	1.3	25.52	25.45	25.9	32,661	0.08%
2023/01/03	3	25.29	13.4	25.50	25.49	-10.4	34,171	-0.03%
2022/12/30	2.1	25.45	10.4	25.45	25.40	-8.2	35,174	-0.02%
2022/12/29	16.3	25.17	10	25.16	25.29	6.3	36,105	0.02%
2022/12/28	28.8	25.45	0	0.00	25.38	28.8	37,580	0.08%
2022/12/27	0	25.67	5	25.67	25.63	-5	39,029	-0.01%
2022/12/26	2.2	25.55	0.2	25.65	25.58	2	39,495	0.01%
2022/12/23	7	25.50	6	25.46	25.60	1	40,046	0.00%
2022/12/22	13	25.56	11	25.68	25.67	2	40,666	0.00%
2022/12/21	8	25.34	7	25.35	25.34	1	41,902	0.00%
2022/12/20	50.3	25.36	3	25.59	25.30	47.3	42,413	0.11%
2022/12/19	2	25.77	6	25.71	25.73	-4	43,612	-0.01%
2022/12/16	22.2	25.53	0	0.00	25.70	22.2	43,959	0.05%
2022/12/15	4.7	25.70	23	25.71	25.70	-18.3	44,276	-0.04%
2022/12/14	5	25.70	1	25.71	25.68	4	44,807	0.01%
2022/12/13	12	25.61	2	25.58	25.53	10	45,119	0.02%
2022/12/12	5	25.40	0	0.00	25.50	5	45,266	0.01%
2022/12/09	5	25.40	57	25.47	25.51	-52	45,466	-0.11%
2022/12/08	47.2	25.29	13	25.30	25.29	34.2	45,414	0.08%
2022/12/07	81.7	25.47	6	25.43	25.44	75.7	45,356	0.17%
2022/12/06	68.3	25.66	14	25.69	25.61	54.3	45,095	0.12%
2022/12/05	11	25.88	3.8	25.90	25.87	7.3	44,791	0.02%
2022/12/02	25	25.72	25	25.72	25.73	0	44,678	0.00%
2022/12/01	27	25.83	22	25.88	25.82	5	44,927	0.01%
2022/11/30	11	25.51	25	25.57	25.65	-14	44,924	-0.03%
2022/11/29	13	25.21	163	25.48	25.47	-150	45,006	-0.33%	大賣/鉅額交易
2022/11/28	31.6	25.32	10	25.29	25.32	21.6	45,368	0.05%
2022/11/25	20	25.56	2	25.52	25.52	18	45,495	0.04%
2022/11/24	20	25.42	7	25.49	25.54	13	45,526	0.03%
2022/11/23	19.3	25.26	6	25.26	25.30	13.3	45,616	0.03%
2022/11/22	29.9	25.10	5	25.12	25.10	24.9	46,286	0.05%
2022/11/21	27.4	25.26	14	25.34	25.22	13.4	46,210	0.03%
2022/11/18	29.2	25.49	12.1	25.63	25.43	17.1	46,058	0.04%
2022/11/17	19.1	25.45	54.1	25.44	25.58	-35	46,115	-0.08%
2022/11/16	8.3	25.50	25	25.55	25.53	-16.7	46,277	-0.04%
2022/11/15	17.2	25.42	50.1	25.44	25.55	-33	46,005	-0.07%
2022/11/14	49.1	25.37	61	25.29	25.42	-11.9	45,523	-0.03%
2022/11/11	17.1	25.02	38.1	25.02	25.00	-20.9	44,997	-0.05%
2022/11/10	25.6	24.52	12	24.52	24.53	13.6	44,523	0.03%
2022/11/09	15.6	24.47	38.1	24.55	24.61	-22.6	44,514	-0.05%
2022/11/08	25.2	24.27	45	24.30	24.23	-19.8	44,336	-0.04%
2022/11/07	9.1	24.00	23	24.01	24.06	-14	43,972	-0.03%
2022/11/04	30.3	23.49	1	23.55	23.64	29.3	43,722	0.07%
2022/11/03	26.2	23.49	8	23.52	23.58	18.2	43,744	0.04%
2022/11/02	30.1	23.63	2	23.66	23.67	28.1	43,687	0.06%
2022/11/01	130.4	23.55	26	23.52	23.55	104.4	43,778	0.24%	大買/鉅額交易
2022/10/31	3.1	23.46	64	23.50	23.48	-60.9	43,858	-0.14%
2022/10/28	46.9	23.35	28	23.33	23.31	18.9	44,013	0.04%
2022/10/27	13.1	23.53	42	23.52	23.58	-28.9	43,742	-0.07%
2022/10/26	28.4	23.33	32	23.36	23.41	-3.7	43,975	-0.01%
2022/10/25	25.5	23.41	22	23.49	23.40	3.5	43,675	0.01%
2022/10/24	9.5	23.77	11	23.81	23.69	-1.6	43,127	0.00%
2022/10/21	48.2	23.70	192	23.73	23.58	-143.8	42,952	-0.33%	大賣/鉅額交易
2022/10/20	144.1	23.52	22.1	23.44	23.65	122	42,434	0.29%	大買/鉅額交易
2022/10/19	194.7	23.94	58	23.94	23.95	136.7	41,038	0.33%	大買/鉅額交易
2022/10/18	192.1	25.79	51	25.86	25.84	141.1	38,264	0.37%	大買/鉅額交易
2022/10/17	211.5	25.55	16	25.46	25.77	195.5	36,062	0.54%	大買/鉅額交易
2022/10/14	47.5	25.92	15	25.92	25.91	32.4	33,875	0.10%
2022/10/13	101.8	25.66	114	25.70	25.53	-12.2	33,319	-0.04%	大買/大賣/
2022/10/12	110.2	25.75	9	25.78	25.82	101.2	32,298	0.31%	大買/鉅額交易
2022/10/11	138.4	25.88	8	25.90	25.85	130.4	31,414	0.42%	大買/鉅額交易
2022/10/07	129.9	26.32	6	26.30	26.28	123.9	30,057	0.41%	大買/鉅額交易
2022/10/06	87.1	26.53	62	26.51	26.57	25.1	29,048	0.09%
2022/10/05	186.2	26.63	31	26.60	26.62	155.2	28,495	0.54%	大買/鉅額交易
2022/10/04	384.7	26.20	8	26.19	26.27	376.7	27,349	1.38%	大買/鉅額交易
2022/10/03	51.7	25.62	3	25.61	25.67	48.7	25,742	0.19%
2022/09/30	58.1	25.57	11	25.51	25.78	47.1	25,645	0.18%
2022/09/29	208.6	25.96	0	0.00	25.81	208.6	25,407	0.82%	大買/鉅額交易
2022/09/28	144.1	25.94	3.8	25.94	25.83	140.2	25,726	0.55%	大買/鉅額交易
2022/09/27	46.2	26.35	0	0.00	26.33	46.2	24,823	0.19%
2022/09/26	152.3	26.38	0	0.00	26.33	152.3	24,841	0.61%	大買/鉅額交易
2022/09/23	108.2	27.12	0	0.00	27.06	108.2	24,343	0.44%	大買/鉅額交易
2022/09/22	61.2	27.13	2	27.16	27.17	59.2	24,787	0.24%
2022/09/21	57.4	27.68	10	27.65	27.64	47.4	24,382	0.19%
2022/09/20	41.4	27.99	0	0.00	27.98	41.4	24,002	0.17%
2022/09/19	15.9	28.17	0	0.00	28.06	15.9	23,870	0.07%
2022/09/16	21.5	28.27	12	28.30	28.28	9.5	23,904	0.04%
2022/09/15	14.1	28.59	61	28.60	28.59	-47	24,377	-0.19%
2022/09/14	11.4	28.21	0	0.00	28.35	11.4	25,063	0.05%
2022/09/13	7.1	28.66	2	28.73	28.71	5.1	25,067	0.02%
2022/09/12	1.1	28.54	29.1	28.58	28.56	-28	25,899	-0.11%
2022/09/08	20.1	27.95	3	28.02	28.25	17.1	26,541	0.06%
2022/09/07	23.8	27.83	8	27.98	27.90	15.8	27,361	0.06%
2022/09/06	9.3	28.07	0	0.00	28.08	9.3	27,108	0.03%
2022/09/05	35.4	28.02	20	28.11	28.18	15.4	27,077	0.06%
2022/09/02	45.3	28.22	0	0.00	28.10	45.3	27,375	0.17%
2022/09/01	31.2	28.37	3	28.37	28.44	28.2	26,958	0.10%
2022/08/31	11	28.60	0.1	28.75	28.79	11	26,588	0.04%
2022/08/30	5.1	28.58	3	28.60	28.67	2.1	26,330	0.01%
2022/08/29	59	28.40	0	0.00	28.45	59	26,109	0.23%
2022/08/26	2	29.05	2.1	29.15	29.10	-0.1	25,430	0.00%
2022/08/25	41.1	28.97	0	0.00	28.94	41.1	25,285	0.16%
2022/08/24	75.8	28.84	50	28.85	28.80	25.8	25,177	0.10%
2022/08/23	68.3	28.98	2	28.92	28.93	66.3	24,848	0.27%
2022/08/22	28.3	29.19	6	29.25	29.25	22.3	24,388	0.09%
2022/08/19	0	29.29	0	0.00	29.42	0	24,110	0.00%
2022/08/18	14	29.15	0	0.00	29.29	14	24,128	0.06%
2022/08/17	23.1	29.18	6	29.21	29.28	17.1	24,037	0.07%
2022/08/16	31.1	29.15	10	29.19	29.24	21.1	24,041	0.09%
2022/08/15	16.1	29.17	20	29.17	29.22	-3.9	23,880	-0.02%
2022/08/12	4	29.26	9	29.24	29.30	-5	23,637	-0.02%
2022/08/11	1.1	29.10	10.1	29.11	29.12	-9	23,814	-0.04%
2022/08/10	34.9	28.83	5	28.86	28.81	29.9	23,742	0.13%
2022/08/09	1.5	28.80	2.2	29.02	29.07	-0.6	23,654	0.00%
2022/08/08	1.1	28.80	16.6	28.75	28.87	-15.5	23,892	-0.07%
2022/08/05	2.3	28.75	15.2	28.72	28.87	-12.9	23,904	-0.05%
2022/08/04	513.2	28.36	15	28.35	28.43	498.2	24,150	2.06%	大買/鉅額交易
2022/08/03	118.8	28.35	17	28.33	28.44	101.8	24,195	0.42%	大買/鉅額交易
2022/08/02	23.2	28.38	2	28.37	28.45	21.2	24,176	0.09%
2022/08/01	20.2	28.69	7	28.64	28.76	13.2	24,031	0.05%
2022/07/29	10.3	28.47	34	28.49	28.55	-23.7	24,047	-0.10%
2022/07/28	11.2	28.23	2	28.26	28.18	9.2	23,873	0.04%
2022/07/27	6.4	28.06	0.2	28.06	28.25	6.2	23,648	0.03%
2022/07/26	21.1	28.08	4	28.11	28.12	17.1	23,575	0.07%
2022/07/25	43	28.19	21	28.30	28.33	22	23,450	0.09%
2022/07/22	2.2	28.33	33	28.34	28.40	-30.9	23,497	-0.13%
2022/07/21	48	28.34	16	28.19	28.38	32	23,839	0.13%
2022/07/20	17.1	28.08	4	28.04	28.00	13.1	24,096	0.05%
2022/07/19	22	27.60	4	27.60	27.68	18	24,748	0.07%
2022/07/18	43	27.36	7	27.42	27.48	36	24,713	0.15%
2022/07/15	15.1	27.08	0	0.00	27.09	15.1	24,487	0.06%
2022/07/14	1	27.00	0	0.00	27.18	1	24,288	0.00%
2022/07/13	76	27.17	19	27.16	27.08	57	24,146	0.24%
2022/07/12	31.8	26.64	2	26.58	26.62	29.8	24,016	0.12%
2022/07/11	26.1	27.19	2	27.21	27.25	24.1	23,577	0.10%
2022/07/08	81.6	27.24	4	27.13	27.25	77.6	23,400	0.33%
2022/07/07	18	26.45	1	26.76	26.76	17	23,071	0.07%
2022/07/06	85.7	26.45	11	26.48	26.32	74.7	23,127	0.32%
2022/07/05	23.3	26.82	0.4	26.88	26.96	22.9	22,663	0.10%
2022/07/04	35.2	26.67	3	26.60	26.68	32.2	22,393	0.14%
2022/07/01	122.1	27.00	63	27.36	26.81	59.1	22,566	0.26%	大買/
2022/06/30	149.4	27.62	2.4	27.53	27.56	147	21,708	0.68%	大買/鉅額交易
2022/06/29	207.6	28.19	0	0.00	28.14	207.6	20,881	0.99%	大買/鉅額交易
2022/06/28	108.2	28.49	0	0.00	28.53	108.2	20,578	0.53%	大買/鉅額交易
2022/06/27	80	28.63	4	28.84	28.86	76	20,368	0.37%
2022/06/24	64.4	28.26	5	28.34	28.10	59.4	20,147	0.29%
2022/06/23	140.6	28.21	4	28.22	28.05	136.6	20,047	0.68%	大買/鉅額交易
2022/06/22	116.2	28.72	0	0.00	28.50	116.2	19,293	0.60%	大買/鉅額交易
2022/06/21	46.4	29.11	15.6	29.21	29.28	30.8	18,528	0.17%
2022/06/20	145.8	29.02	0	0.00	28.87	145.8	18,308	0.80%	大買/鉅額交易
2022/06/17	197.2	29.57	10	29.38	29.62	187.2	17,392	1.08%	大買/鉅額交易
2022/06/16	325.8	30.15	0.4	30.05	29.94	325.5	16,622	1.96%	大買/鉅額交易
2022/06/15	190.9	30.40	0	0.00	30.39	190.9	15,696	1.22%	大買/鉅額交易
2022/06/14	74.7	30.25	3	30.29	30.48	71.7	15,602	0.46%
2022/06/13	64	30.42	0	0.00	30.51	64	15,482	0.41%
2022/06/10	13	31.04	2	31.09	31.08	11	14,994	0.07%
2022/06/09	8.2	31.32	0	0.00	31.30	8.2	15,011	0.05%
2022/06/08	1.1	31.60	2	31.60	31.60	-0.9	14,992	-0.01%
2022/06/07	6.1	31.44	0	0.00	31.44	6.1	15,163	0.04%
2022/06/06	0.2	31.45	13	31.33	31.48	-12.8	15,209	-0.08%
2022/06/02	1.2	31.41	0	0.00	31.40	1.2	15,616	0.01%
2022/06/01	0	0.00	5	31.54	31.52	-5	16,204	-0.03%
2022/05/31	12	31.33	0	0.00	31.40	12	16,408	0.07%
2022/05/30	5.1	31.37	0	0.00	31.43	5.1	16,672	0.03%
2022/05/27	1	31.10	2.1	31.05	31.08	-1.1	16,766	-0.01%
2022/05/26	0	30.97	0	0.00	30.80	0	17,092	0.00%
2022/05/25	13	30.78	0.1	30.93	30.88	12.9	17,125	0.08%
2022/05/24	8.1	30.84	1	30.69	30.70	7.1	17,438	0.04%
2022/05/23	7	30.87	0.3	30.91	30.86	6.8	17,461	0.04%
2022/05/20	18.1	30.73	2	30.81	30.72	16.1	17,709	0.09%
2022/05/19	11.1	30.52	3	30.47	30.68	8.1	18,026	0.04%
2022/05/18	10.1	30.88	1.4	31.01	31.01	8.8	17,868	0.05%
2022/05/17	11.4	30.76	0.3	30.75	30.69	11.2	17,836	0.06%
2022/05/16	41	30.71	0.1	30.80	30.72	40.9	17,947	0.23%
2022/05/13	5	30.71	1	30.73	30.80	4	17,622	0.02%
2022/05/12	37.3	30.81	5.8	30.93	30.63	31.5	17,584	0.18%
2022/05/11	18.2	31.20	0	0.00	31.17	18.2	17,093	0.11%
2022/05/10	3.1	31.20	0.2	31.51	31.65	2.9	16,798	0.02%
2022/05/09	36.9	31.72	3	31.70	31.57	33.9	16,792	0.20%
2022/05/06	6.1	32.11	0.3	32.11	32.25	5.8	16,679	0.03%
2022/05/05	41	32.57	5.6	32.54	32.54	35.4	16,763	0.21%
2022/05/04	2	32.30	1	32.20	32.31	1	16,949	0.01%
2022/05/03	3.4	31.95	0	0.00	32.09	3.4	17,554	0.02%
2022/04/29	3	32.01	0	0.00	32.01	3	17,967	0.02%
2022/04/28	18.3	31.61	0	0.00	31.72	18.3	18,539	0.10%
2022/04/27	23.4	31.29	2	31.43	31.48	21.4	18,489	0.12%
2022/04/26	15	31.99	1	31.95	31.93	14	18,167	0.08%
2022/04/25	89.4	32.09	11	32.21	32.03	78.4	18,243	0.43%
2022/04/22	5	32.71	0	0.00	32.78	5	17,463	0.03%
2022/04/21	13	32.87	0	0.00	32.90	13	17,770	0.07%
2022/04/20	1	32.76	1	32.79	32.83	0	17,859	0.00%
2022/04/19	3	32.90	0	0.00	32.85	3	18,080	0.02%
2022/04/18	10.2	32.68	0	0.00	32.68	10.2	18,217	0.06%
2022/04/15	3.1	32.89	3	32.88	32.90	0.1	18,004	0.00%
2022/04/14	2	33.13	6	33.17	33.07	-4	18,223	-0.02%
2022/04/13	4.1	32.92	1	32.85	33.11	3.1	18,347	0.02%
2022/04/12	21	32.64	1	32.67	32.69	20	18,315	0.11%
2022/04/11	17.9	32.86	0	0.00	32.81	17.9	17,884	0.10%
2022/04/08	1.1	33.09	2	33.12	33.17	-0.9	17,526	-0.01%
2022/04/07	49.1	33.19	0	0.00	32.90	49.1	17,428	0.28%
2022/04/06	20.1	33.39	0	0.00	33.47	20.1	16,712	0.12%
2022/04/01	5	33.42	0	0.00	33.55	5	16,657	0.03%
2022/03/31	21.2	33.65	1	33.66	33.63	20.2	16,656	0.12%
2022/03/30	16.3	33.59	3	33.62	33.70	13.3	16,713	0.08%
2022/03/29	12.3	33.77	10.1	33.75	33.64	2.2	16,641	0.01%
2022/03/28	21.2	33.47	2	33.55	33.78	19.2	16,634	0.12%
2022/03/25	3.1	33.81	20	33.81	33.81	-16.9	16,484	-0.10%
2022/03/24	21.2	33.97	2	33.98	33.96	19.2	16,660	0.12%
2022/03/23	17	33.97	2	33.94	33.96	15	16,953	0.09%
2022/03/22	3.1	33.88	1	33.86	33.87	2.1	17,380	0.01%
2022/03/21	0	33.96	2	33.94	33.95	-2	17,417	-0.01%
2022/03/18	3	33.81	2	33.86	33.90	1	17,685	0.01%
2022/03/17	2	33.81	0	0.00	34.01	2	17,731	0.01%
2022/03/16	7	33.68	0	0.00	33.71	7	17,821	0.04%
2022/03/15	7	33.89	1	33.85	33.78	6	17,846	0.03%
2022/03/14	1	34.09	10	34.07	34.13	-9	18,020	-0.05%
2022/03/11	0	33.89	7	33.89	33.90	-7	18,151	-0.04%
2022/03/10	0	0.00	25	33.89	33.89	-25	18,239	-0.14%
2022/03/09	7.2	33.24	6.1	33.32	33.36	1.1	18,168	0.01%
2022/03/08	23.5	33.19	9	33.11	33.00	14.5	18,129	0.08%
2022/03/07	16.8	33.43	10.7	33.44	33.45	6.1	17,675	0.03%
2022/03/04	5.5	34.18	0	0.00	34.04	5.5	17,185	0.03%
2022/03/03	7	34.20	4	34.20	34.22	3	17,340	0.02%
2022/03/02	3	33.94	20	33.89	33.97	-17	17,356	-0.10%
2022/03/01	3	33.81	79.2	33.77	33.88	-76.2	17,209	-0.44%
2022/02/25	3	33.32	16.9	33.31	33.33	-13.9	16,965	-0.08%
2022/02/24	17.7	33.33	5.9	33.32	33.19	11.8	17,005	0.07%
2022/02/23	0	0.00	14	33.68	33.75	-14	16,824	-0.08%
2022/02/22	3.3	33.35	24	33.41	33.49	-20.7	16,978	-0.12%
2022/02/21	4	33.62	28	33.70	33.80	-24	17,361	-0.14%
2022/02/18	4	33.38	20	33.36	33.50	-16	17,247	-0.09%
2022/02/17	0	0.00	2	33.39	33.34	-2	17,551	-0.01%
2022/02/16	7	33.20	6	33.35	33.27	1	17,830	0.01%
2022/02/15	1	33.20	1	33.19	33.10	0	17,811	0.00%
2022/02/14	6.2	33.11	1	33.13	33.13	5.2	18,019	0.03%
2022/02/11	5	33.43	1.4	33.46	33.43	3.6	18,330	0.02%
2022/02/10	8.1	33.46	3.1	33.53	33.49	5	18,757	0.03%
2022/02/09	1	33.40	8.3	33.41	33.50	-7.3	19,206	-0.04%
2022/02/08	11.5	33.17	7.6	33.24	33.30	3.9	19,190	0.02%
2022/02/07	2	32.56	2.2	32.77	33.00	-0.2	19,118	0.00%
2022/01/26	48	32.45	9	32.41	32.40	39	19,021	0.21%
2022/01/25	35	32.32	5	32.39	32.34	30	19,107	0.16%
2022/01/24	27.2	32.53	1	32.66	32.72	26.2	18,760	0.14%
2022/01/21	20.6	32.93	5	32.89	32.84	15.6	18,519	0.08%
2022/01/20	2	33.36	4.2	33.33	33.36	-2.2	18,158	-0.01%
2022/01/19	1	33.26	1	33.32	33.21	0	18,354	0.00%
2022/01/18	0	0.00	31	33.46	33.45	-31	18,641	-0.17%
2022/01/17	19	33.19	0.1	33.48	33.22	18.9	18,981	0.10%
2022/01/14	17.4	33.02	3	33.07	33.15	14.4	21,215	0.07%
2022/01/13	1	33.16	0	0.00	33.20	1	22,404	0.00%
2022/01/12	25.4	33.12	4	33.35	33.10	21.4	23,373	0.09%
2022/01/11	4	33.18	3	33.25	33.20	1	23,638	0.00%
2022/01/10	5	33.20	12.8	33.21	33.27	-7.8	24,258	-0.03%
2022/01/07	24.2	33.16	1	33.50	33.17	23.2	24,516	0.09%
2022/01/06	0	0.00	14	33.38	33.41	-14	24,667	-0.06%
2022/01/05	2.1	33.42	9	33.45	33.45	-6.9	25,175	-0.03%
2022/01/04	4.2	33.41	14	33.42	33.41	-9.8	26,009	-0.04%
2022/01/03	5.1	33.43	18	33.50	33.42	-12.9	26,439	-0.05%
2021/12/30	1.1	33.58	5	33.61	33.58	-3.9	27,336	-0.01%
2021/12/29	3.3	33.57	18	33.57	33.61	-14.7	27,867	-0.05%
2021/12/28	5.3	33.54	23.3	33.55	33.56	-17.9	28,292	-0.06%
2021/12/27	0.1	33.38	2	33.34	33.38	-1.9	28,983	-0.01%
2021/12/24	9.1	33.33	3	33.41	33.29	6.1	30,113	0.02%
2021/12/23	1.1	33.35	1	33.36	33.34	0.1	30,324	0.00%
2021/12/22	11	33.28	9.2	33.31	33.30	1.8	30,997	0.01%
2021/12/21	5	33.31	1	33.31	33.36	4	31,128	0.01%
2021/12/20	2	33.41	19.3	33.38	33.41	-17.3	31,224	-0.06%
2021/12/17	37	33.40	13	33.42	33.43	24	31,075	0.08%
2021/12/16	15.3	33.37	147	33.37	33.45	-131.7	30,909	-0.43%	大賣/鉅額交易
2021/12/15	1	32.98	1.1	32.99	33.04	-0.1	31,068	0.00%
2021/12/14	29.3	33.00	11	33.00	32.95	18.3	31,054	0.06%
2021/12/13	10	33.40	0	0.00	33.33	10	30,895	0.03%
2021/12/10	8	33.30	5	33.34	33.30	3	30,862	0.01%
2021/12/09	22	33.32	34.1	33.36	33.32	-12.1	30,754	-0.04%
2021/12/08	6.4	33.25	112	33.30	33.18	-105.6	30,597	-0.35%	大賣/鉅額交易
2021/12/07	9.3	32.90	23	32.96	33.03	-13.7	30,311	-0.05%
2021/12/06	6.2	32.61	0	0.00	32.86	6.2	30,069	0.02%
2021/12/03	4	32.67	17	32.68	32.65	-13	30,302	-0.04%
2021/12/02	16	32.47	7	32.50	32.47	9	30,250	0.03%
2021/12/01	1.1	32.41	0.3	32.48	32.50	0.8	30,420	0.00%
2021/11/30	0.2	32.47	8	32.30	32.30	-7.8	30,392	-0.03%
2021/11/29	15.6	32.11	15	32.12	32.22	0.6	30,384	0.00%
2021/11/26	13.4	32.41	2.3	32.43	32.35	11.1	30,133	0.04%
2021/11/25	3.1	32.64	0	0.00	32.65	3.1	29,905	0.01%
2021/11/24	4.4	32.60	0.2	32.61	32.61	4.2	29,925	0.01%
2021/11/23	5.4	32.65	2.3	32.70	32.63	3.1	29,885	0.01%
2021/11/22	0.1	32.95	6	32.99	32.93	-6	29,903	-0.02%
2021/11/19	0	0.00	1	33.15	32.93	-1	29,833	0.00%
2021/11/18	4.2	33.04	11	33.00	32.98	-6.9	29,820	-0.02%
2021/11/17	3.1	32.65	13.2	32.69	32.71	-10.1	29,329	-0.03%
2021/11/16	7.2	32.47	56	32.50	32.59	-48.8	29,410	-0.17%
2021/11/15	5	32.46	83	32.44	32.43	-78	29,642	-0.26%
2021/11/12	9.2	32.14	19	32.12	32.20	-9.9	29,635	-0.03%
2021/11/11	11.5	32.24	2	32.23	32.15	9.5	29,814	0.03%
2021/11/10	8.1	32.38	29.3	32.39	32.34	-21.1	30,295	-0.07%
2021/11/09	9.1	32.39	147	32.34	32.35	-137.9	30,107	-0.46%	大賣/鉅額交易
2021/11/08	13.4	32.22	49	32.22	32.39	-35.6	29,738	-0.12%
2021/11/05	10	31.74	36	31.94	31.95	-26	29,680	-0.09%
2021/11/04	31.3	31.92	21	31.92	31.86	10.3	29,884	0.03%
2021/11/03	3	31.70	10.1	31.72	31.77	-7.1	29,845	-0.02%
2021/11/02	19.3	31.58	1	31.70	31.53	18.3	29,764	0.06%
2021/11/01	9	31.54	1	31.65	31.56	8	29,464	0.03%
2021/10/29	4.2	31.34	10	31.29	31.45	-5.9	29,203	-0.02%
2021/10/28	9.3	31.37	10	31.37	31.39	-0.7	29,000	0.00%
2021/10/27	1	31.08	10	31.06	31.15	-9	28,924	-0.03%
2021/10/26	61	31.02	5.1	31.08	31.05	55.9	28,992	0.19%
2021/10/25	44	30.77	5	30.81	30.86	39	28,743	0.14%
2021/10/22	205.3	30.73	33	30.74	30.84	172.3	28,569	0.60%	大買/鉅額交易
2021/10/21	145	32.34	4.2	32.41	32.40	140.9	26,495	0.53%	大買/鉅額交易
2021/10/20	59.5	32.36	5	32.32	32.37	54.5	25,033	0.22%
2021/10/19	68.5	32.38	3	32.34	32.40	65.5	23,996	0.27%
2021/10/18	129.6	32.34	1	32.30	32.36	128.6	23,655	0.54%	大買/鉅額交易
2021/10/15	51	32.30	10	32.30	32.31	41	23,612	0.17%
2021/10/14	19.6	32.12	11	32.28	32.18	8.6	23,569	0.04%
2021/10/13	65.4	32.21	0	0.00	32.17	65.4	23,078	0.28%
2021/10/12	218.9	32.41	2.1	32.25	32.24	216.8	22,532	0.96%	大買/鉅額交易
2021/10/08	54	32.58	11	32.64	32.59	43	21,746	0.20%
2021/10/07	143	32.46	9	32.51	32.57	134	21,631	0.62%	大買/鉅額交易
2021/10/06	56.4	31.80	5	31.91	31.88	51.4	20,959	0.25%
2021/10/05	21.7	31.82	0	0.00	31.96	21.7	20,585	0.11%
2021/10/04	38.2	31.97	11	32.12	31.84	27.2	20,219	0.13%
2021/10/01	74.7	32.35	1	32.12	32.26	73.7	19,474	0.38%
2021/09/30	28.6	32.69	0.1	32.82	32.77	28.6	18,345	0.16%
2021/09/29	64.4	32.65	5	32.71	32.70	59.4	18,174	0.33%
2021/09/28	27.3	33.05	0	0.00	33.08	27.3	17,606	0.16%
2021/09/27	15	33.28	47.1	33.35	33.30	-32.1	17,512	-0.18%
2021/09/24	5	33.28	0.2	33.36	33.30	4.8	17,887	0.03%
2021/09/23	52	33.09	0	33.15	33.08	52	17,863	0.29%
2021/09/22	80.5	32.83	2	32.84	32.90	78.5	17,894	0.44%
2021/09/17	40.3	33.36	3	33.33	33.42	37.3	17,382	0.21%
2021/09/16	5	33.24	0	0.00	33.28	5	17,370	0.03%
2021/09/15	10.1	33.15	5.5	33.29	33.33	4.6	17,219	0.03%
2021/09/13	6	33.41	7	33.50	33.41	-1	17,264	-0.01%
2021/09/09	12.4	32.75	4.1	32.92	32.94	8.3	17,241	0.05%
2021/09/08	73.3	32.94	1	32.84	32.80	72.3	17,202	0.42%
2021/09/06	70.1	33.08	4.2	33.20	33.07	65.9	16,790	0.39%
2021/09/03	0.5	33.24	0	0.00	33.24	0.5	16,600	0.00%
2021/09/02	6	33.37	1	33.39	33.16	5	16,607	0.03%
2021/09/01	3	33.35	2	33.38	33.39	1	16,552	0.01%
2021/08/31	16.1	33.12	0	0.00	33.38	16.1	16,476	0.10%
2021/08/30	13	33.21	1	33.22	33.29	12	16,532	0.07%
2021/08/26	10.1	32.85	0	0.00	32.99	10.1	16,452	0.06%
2021/08/25	23	32.90	0	0.00	33.00	23	16,281	0.14%
2021/08/24	71.3	32.71	0.1	32.74	32.80	71.2	16,383	0.43%
2021/08/23	9.6	32.73	3	32.89	32.88	6.6	16,186	0.04%
2021/08/20	42.3	32.24	0	0.00	32.26	42.3	16,057	0.26%
2021/08/19	56.1	32.56	2	32.41	32.32	54.1	15,784	0.34%
2021/08/18	8	32.60	0	0.00	33.07	8	15,181	0.05%
2021/08/17	16.2	32.73	6	32.66	32.53	10.2	14,907	0.07%
2021/08/16	18.2	32.89	1	32.81	32.86	17.2	14,707	0.12%
2021/08/13	22.3	33.37	0	0.00	33.27	22.3	14,056	0.16%
2021/08/12	4.2	33.40	0	0.00	33.51	4.2	13,851	0.03%
2021/08/11	24.4	33.48	3	33.53	33.49	21.4	13,905	0.15%
2021/08/10	21.8	33.85	1	33.80	33.79	20.8	13,704	0.15%
2021/08/09	3	34.00	0	0.00	34.10	3	14,439	0.02%
2021/08/06	0.2	34.13	3	34.12	34.25	-2.8	14,660	-0.02%
2021/08/05	2	34.22	0.7	34.31	34.20	1.3	15,367	0.01%
2021/08/04	1	34.35	6	34.21	34.35	-5	16,712	-0.03%
2021/08/03	3	34.03	5	34.15	34.15	-2	17,432	-0.01%
2021/08/02	10.3	33.88	0	0.00	34.00	10.3	17,428	0.06%
2021/07/30	10.1	34.05	0	0.00	33.90	10.1	17,250	0.06%
2021/07/29	3	33.94	1	34.06	34.10	2	17,094	0.01%
2021/07/28	26.7	33.45	2.4	33.48	33.89	24.3	17,359	0.14%
2021/07/27	4.3	34.13	1	34.02	34.07	3.3	17,372	0.02%
2021/07/26	8	34.53	7	34.59	34.50	1	17,260	0.01%
2021/07/23	3.1	34.36	0	0.00	34.47	3.1	17,212	0.02%
2021/07/22	6.2	34.12	1.1	34.11	34.21	5.1	17,183	0.03%
2021/07/21	39.3	34.15	0.5	34.38	34.13	38.8	16,996	0.23%
2021/07/20	10.4	34.64	0	0.00	34.56	10.4	16,353	0.06%
2021/07/19	1.2	35.02	3	35.09	35.14	-1.8	16,195	-0.01%
2021/07/16	1.2	34.99	1	35.17	35.12	0.2	16,301	0.00%
2021/07/15	5.2	34.84	0	0.00	34.98	5.2	16,244	0.03%
2021/07/14	1.2	34.52	10	34.43	34.48	-8.9	16,238	-0.05%
2021/07/13	8	34.91	0	35.29	34.85	8	16,009	0.05%
2021/07/12	4.2	35.39	0	0.00	35.27	4.2	15,934	0.03%
2021/07/09	4.1	35.42	0	0.00	35.44	4.1	15,733	0.03%
2021/07/08	1.1	35.51	0	0.00	35.80	1.1	15,796	0.01%
2021/07/07	1	35.55	0	0.00	35.61	1	15,802	0.01%
2021/07/06	2	35.91	12	36.00	35.91	-10	15,704	-0.06%
2021/07/05	2	35.56	1	35.54	35.69	1	15,631	0.01%
2021/07/02	11	35.16	4	35.17	35.20	7	15,550	0.05%
2021/07/01	2	34.98	1	35.25	35.00	1	15,473	0.01%
2021/06/30	1.1	34.89	9.1	34.97	35.00	-8	15,037	-0.05%
2021/06/29	25.4	34.85	0	0.00	34.80	25.4	15,029	0.17%
2021/06/28	35	34.96	4.5	34.93	35.10	30.5	15,068	0.20%
2021/06/25	1	34.89	0	0.00	34.74	1	15,000	0.01%
2021/06/24	1	34.63	0	0.00	34.66	1	15,045	0.01%
2021/06/23	1.4	34.45	0	0.00	34.45	1.4	15,186	0.01%
2021/06/22	0.5	34.61	0	0.00	34.43	0.5	15,168	0.00%
2021/06/21	2.4	34.59	5	34.55	34.55	-2.6	15,124	-0.02%
2021/06/17	11	34.65	1	34.60	34.90	10	15,116	0.07%
2021/06/15	1	34.59	0	0.00	34.65	1	15,274	0.01%
2021/06/11	1.5	34.60	0	0.00	34.55	1.5	15,354	0.01%
2021/06/09	2.3	34.50	3	34.43	34.45	-0.7	15,529	0.00%
2021/06/08	2.1	34.62	0	0.00	34.65	2.1	15,624	0.01%
2021/06/07	2	34.51	0	0.00	34.72	2	15,739	0.01%
2021/06/04	1.2	34.76	0	0.00	34.77	1.2	15,681	0.01%
2021/06/03	1	34.90	1	34.90	34.95	0	15,696	0.00%
2021/06/01	1	34.80	1	34.93	35.06	0	15,858	0.00%
2021/05/31	1.1	34.70	5.2	34.66	34.75	-4.1	15,721	-0.03%
2021/05/27	2	34.12	3.1	34.13	34.28	-1.1	15,767	-0.01%
2021/05/26	3.1	34.28	1	34.31	34.32	2.1	15,811	0.01%
2021/05/25	2	34.25	2	34.31	34.34	0	15,861	0.00%
2021/05/24	1.1	34.05	1	33.97	34.05	0.1	15,943	0.00%
2021/05/21	21	33.88	4	34.35	34.00	17	15,870	0.11%
2021/05/20	1	33.81	7	33.82	33.86	-6	15,950	-0.04%
2021/05/19	0	0.00	13	33.89	34.10	-13	15,867	-0.08%
2021/05/18	0.5	33.50	18	33.63	34.01	-17.5	15,921	-0.11%
2021/05/17	36	32.76	10	32.76	32.75	26	15,879	0.16%
2021/05/14	5.4	33.69	52	33.79	33.65	-46.6	14,792	-0.32%
2021/05/13	35.6	32.94	33	33.33	33.40	2.6	14,460	0.02%
2021/05/12	36	32.59	74	33.31	33.50	-38	13,679	-0.28%
2021/05/11	15.3	34.81	3.1	34.98	34.70	12.2	12,332	0.10%
2021/05/10	6.3	35.78	29	35.80	35.88	-22.7	11,676	-0.19%
2021/05/06	10.3	35.40	0	0.00	35.30	10.3	11,877	0.09%
2021/05/05	1.2	35.41	0	0.00	35.35	1.2	11,916	0.01%
2021/05/04	12.3	35.37	20	35.33	35.30	-7.7	11,516	-0.07%
2021/05/03	3.3	36.01	1	36.00	35.91	2.3	11,089	0.02%
2021/04/29	3	36.08	11	36.02	36.12	-8	11,039	-0.07%
2021/04/28	3.7	35.92	18	35.90	35.98	-14.4	11,127	-0.13%
2021/04/27	2	35.96	1	35.94	35.98	1	11,379	0.01%
2021/04/26	6	35.69	2.1	35.81	35.99	3.9	11,527	0.03%
2021/04/23	2	35.17	4	35.30	35.30	-2	11,671	-0.02%
2021/04/22	3	35.51	0.9	35.75	35.40	2.1	11,800	0.02%
2021/04/21	1	35.49	3	35.37	35.53	-2	12,099	-0.02%
2021/04/20	1	35.38	1	35.38	35.33	0	12,400	0.00%
2021/04/19	37	35.13	34	35.20	35.20	3	12,466	0.02%
2021/04/16	0	0.00	1	34.69	34.94	-1	12,623	-0.01%
2021/04/15	13	34.48	2	34.47	34.50	11	12,665	0.09%
2021/04/14	47.4	34.31	5	34.18	34.35	42.4	13,099	0.32%
2021/04/13	4.3	34.63	0	0.00	34.47	4.3	13,191	0.03%
2021/04/12	8	34.70	0	0.00	34.69	8	13,479	0.06%
2021/04/09	22.1	34.72	1	34.70	34.70	21.1	13,634	0.15%
2021/04/08	1	34.72	1.2	34.71	34.75	-0.2	13,861	0.00%
2021/04/07	5	34.71	10.9	34.70	34.71	-5.9	13,924	-0.04%
2021/04/06	5.1	34.81	5	34.80	34.74	0.1	13,991	0.00%
2021/04/01	19	34.65	1	34.65	34.61	18	14,051	0.13%
2021/03/31	1	34.67	1.1	34.84	34.63	-0.1	14,126	0.00%
2021/03/30	8.5	34.37	6	34.43	34.60	2.5	13,963	0.02%
2021/03/29	0	0.00	3	34.09	34.34	-3	14,041	-0.02%
2021/03/26	4.5	33.74	0	0.00	33.80	4.5	14,091	0.03%
2021/03/25	1	33.64	0	0.00	33.66	1	14,089	0.01%
2021/03/24	5	33.61	4	33.65	33.65	1	14,064	0.01%
2021/03/23	1	33.60	1	33.66	33.66	0	14,047	0.00%
2021/03/22	3.3	33.60	1.7	33.61	33.60	1.6	14,115	0.01%
2021/03/19	6	33.40	6	33.46	33.60	0	14,304	0.00%
2021/03/18	0	0.00	11	33.45	33.53	-11	14,273	-0.08%
2021/03/17	13	32.99	9.4	32.99	32.95	3.6	14,394	0.03%
2021/03/16	2.2	32.94	22.3	32.99	32.99	-20.1	14,595	-0.14%
2021/03/15	2	32.70	3.1	32.70	32.74	-1.1	14,896	-0.01%
2021/03/12	3	32.39	3	32.40	32.43	0	15,119	0.00%
2021/03/11	1	32.29	5	32.33	32.33	-4	15,393	-0.03%
2021/03/10	5	32.09	13	32.11	32.10	-8	15,574	-0.05%
2021/03/09	0	0.00	2	31.90	32.00	-2	15,641	-0.01%
2021/03/08	2	31.94	7	31.99	32.00	-5	15,766	-0.03%
2021/03/05	3.1	31.71	0	0.00	31.80	3.1	15,693	0.02%
2021/03/04	6	31.81	70	31.87	31.80	-64	15,709	-0.41%
2021/03/03	14	31.82	38	31.83	31.93	-24	15,785	-0.15%
2021/03/02	4	31.93	1.7	31.99	31.90	2.3	15,732	0.01%
2021/02/26	16	31.90	5	31.90	31.90	11	15,774	0.07%
2021/02/25	4	31.95	1	31.94	32.01	3	15,760	0.02%
2021/02/24	1.1	31.80	19	31.85	31.80	-17.9	15,763	-0.11%
2021/02/23	5	31.74	39.7	31.65	31.80	-34.7	15,634	-0.22%
2021/02/22	38	31.44	21.2	31.42	31.50	16.8	15,506	0.11%
2021/02/19	1	30.92	6	30.99	31.12	-5	15,365	-0.03%
2021/02/18	8	31.09	6	31.12	31.13	2	15,500	0.01%
2021/02/17	1.2	30.94	19	30.92	31.00	-17.8	15,543	-0.11%
2021/02/05	4	30.56	1	30.60	30.55	3	15,356	0.02%
2021/02/04	0	0.00	31	30.50	30.51	-31	15,473	-0.20%
2021/02/03	7.1	30.52	1.3	30.52	30.51	5.8	15,563	0.04%
2021/02/02	5	30.54	3	30.49	30.50	2	15,854	0.01%
2021/02/01	0.2	30.07	22	30.10	30.25	-21.8	16,075	-0.14%
2021/01/29	3	30.37	10	30.26	30.26	-7	16,246	-0.04%
2021/01/28	6	30.65	8	30.60	30.72	-2	16,201	-0.01%
2021/01/27	18	30.82	4	30.95	30.95	14	16,259	0.09%
2021/01/26	0	0.00	61.2	30.89	30.68	-61.2	16,164	-0.38%
2021/01/25	10	30.78	38	30.82	30.83	-28	16,491	-0.17%
2021/01/22	18	30.43	32.1	30.51	30.53	-14.1	16,841	-0.08%
2021/01/21	37	30.37	13.6	30.28	30.30	23.4	17,518	0.13%
2021/01/20	20.1	30.31	37.2	30.27	30.25	-17.1	19,146	-0.09%
2021/01/19	0.1	30.72	35	30.67	30.74	-34.9	19,403	-0.18%
2021/01/18	4.3	30.50	72	30.51	30.61	-67.7	19,634	-0.34%
2021/01/15	9.1	30.90	18	30.89	30.79	-9	19,548	-0.05%
2021/01/14	0	0.00	27	30.93	30.92	-27	19,520	-0.14%
2021/01/13	4	30.61	26	30.63	30.69	-22	19,429	-0.11%
2021/01/12	43	30.40	1.2	30.50	30.35	41.8	19,254	0.22%
2021/01/11	5.4	30.66	10	30.60	30.61	-4.6	19,281	-0.02%
2021/01/08	8	30.33	8	30.41	30.46	0	19,283	0.00%
2021/01/07	0	0.00	107	30.17	30.22	-107	19,236	-0.56%	大賣/鉅額交易
2021/01/06	17.1	30.07	8	30.12	30.00	9.1	18,861	0.05%
2021/01/05	2	29.93	44	29.98	30.02	-42	18,702	-0.22%
2021/01/04	8.1	29.96	40	29.94	29.94	-31.9	18,639	-0.17%
2020/12/31	4	29.80	11	29.88	29.95	-7	18,552	-0.04%
2020/12/30	4	29.68	0	0.00	29.78	4	18,338	0.02%
2020/12/29	1	29.70	0	0.00	29.67	1	18,326	0.01%
2020/12/28	5	29.65	0	0.00	29.75	5	18,329	0.03%
2020/12/25	39	29.51	23	29.51	29.51	16	18,165	0.09%
2020/12/24	2.3	29.47	1	29.53	29.48	1.3	18,085	0.01%
2020/12/23	8.1	29.39	259	29.36	29.42	-250.9	18,156	-1.38%	大賣/鉅額交易
2020/12/22	14	29.49	3	29.52	29.43	11	18,606	0.06%
2020/12/21	19	29.48	16	29.49	29.60	3	19,258	0.02%
2020/12/18	1	29.60	0	0.00	29.61	1	19,328	0.01%
2020/12/17	3	29.66	0	0.00	29.66	3	19,561	0.02%
2020/12/16	0	0.00	3.2	29.74	29.80	-3.2	19,561	-0.02%
2020/12/15	17.1	29.58	11.9	29.69	29.51	5.2	19,488	0.03%
2020/12/14	11	29.77	4	29.83	29.82	7	19,302	0.04%
2020/12/11	51.5	29.69	6.2	29.83	29.81	45.3	19,359	0.23%
2020/12/10	10.2	29.93	12.8	29.95	29.94	-2.6	19,265	-0.01%
2020/12/09	29	30.07	29	30.09	30.14	0	19,097	0.00%
2020/12/08	10.1	29.89	10	29.93	29.90	0.1	18,695	0.00%
2020/12/07	10	29.79	10.1	29.86	29.85	-0.1	18,414	0.00%
2020/12/04	1	29.64	48.9	29.65	29.68	-47.9	18,251	-0.26%
2020/12/03	25.1	29.46	15	29.52	29.45	10.1	18,137	0.06%
2020/12/02	3	29.35	9	29.43	29.44	-6	18,138	-0.03%
2020/12/01	6	29.33	12	29.24	29.35	-6	18,131	-0.03%
2020/11/30	96.1	29.39	5	29.44	29.35	91.1	18,213	0.50%
2020/11/27	0	0.00	20.8	29.28	29.32	-20.8	18,098	-0.11%
2020/11/26	2	29.14	2	29.13	29.15	0	18,010	0.00%
2020/11/25	10	29.05	5	29.01	29.01	5	18,006	0.03%
2020/11/24	5	29.17	3	29.16	29.11	2	17,904	0.01%
2020/11/23	4	29.14	34.5	29.12	29.14	-30.5	17,841	-0.17%
2020/11/20	3.5	28.86	7	28.86	28.88	-3.5	17,893	-0.02%
2020/11/19	1	28.88	4	28.89	28.86	-2.9	18,118	-0.02%
2020/11/18	2	28.87	100	28.88	28.90	-98	18,250	-0.54%
2020/11/17	121	28.81	30	28.82	28.81	91	18,455	0.49%	大買/
2020/11/16	22	28.78	15	28.79	28.80	7	19,178	0.04%
2020/11/13	1	28.41	6	28.48	28.53	-5	18,963	-0.03%
2020/11/12	16	28.42	0	0.00	28.40	16	18,920	0.08%
2020/11/11	7	28.47	5	28.47	28.50	2	18,920	0.01%
2020/11/10	2.1	28.30	2	28.29	28.29	0.1	18,893	0.00%
2020/11/09	21	28.40	5	28.40	28.40	16	18,592	0.09%
2020/11/06	270	28.19	513.1	28.22	28.19	-243.1	18,420	-1.32%	大買/大賣/鉅額交易
2020/11/05	12.2	28.12	15	28.15	28.12	-2.8	18,259	-0.02%
2020/11/04	5.2	28.06	0	0.00	28.05	5.2	18,240	0.03%
2020/11/03	7	27.99	4	27.99	28.01	3	18,058	0.02%
2020/11/02	20	27.66	25	27.69	27.72	-5	17,951	-0.03%
2020/10/30	123.1	27.86	6	27.83	27.80	117.1	17,737	0.66%	大買/鉅額交易
2020/10/29	61	27.92	1	27.96	27.98	60	17,214	0.35%
2020/10/28	107.5	28.24	8	28.22	28.19	99.5	16,451	0.60%	大買/
2020/10/27	360	29.66	11	29.61	29.69	349	14,985	2.33%	大買/鉅額交易
2020/10/26	28	29.71	2	29.68	29.69	26	14,571	0.18%
2020/10/23	26	29.61	0	0.00	29.63	26	14,243	0.18%
2020/10/22	142	29.54	13	29.53	29.59	129	14,252	0.91%	大買/鉅額交易
2020/10/21	132	29.62	17	29.64	29.59	115	14,117	0.81%	大買/鉅額交易
2020/10/20	71	29.60	6	29.63	29.64	65	13,965	0.47%
2020/10/19	27	29.64	11	29.64	29.64	16	14,347	0.11%
2020/10/16	7	29.61	6	29.58	29.56	1	14,557	0.01%
2020/10/15	22	29.63	1.7	29.73	29.69	20.3	14,581	0.14%
2020/10/14	19	29.75	2	29.77	29.74	17	14,485	0.12%
2020/10/13	18	29.66	8	29.68	29.71	10	14,504	0.07%
2020/10/12	83.4	29.76	10	29.73	29.74	73.4	14,442	0.51%
2020/10/08	8	29.71	0	0.00	29.76	8	14,174	0.06%
2020/10/07	0.1	29.75	0	0.00	29.65	0.1	14,166	0.00%
2020/10/06	3	29.70	5	29.62	29.68	-2	14,217	-0.01%
2020/10/05	4	29.48	4	29.53	29.45	0	14,385	0.00%
2020/09/30	0	0.00	1.3	29.49	29.48	-1.3	14,532	-0.01%
2020/09/29	6	29.33	0	0.00	29.40	6	15,005	0.04%
2020/09/28	11	29.28	6	29.08	29.38	5	15,348	0.03%
2020/09/25	15	28.92	5	29.05	28.90	10	15,839	0.06%
2020/09/24	26	29.10	11	29.17	29.06	15	15,657	0.10%
2020/09/23	6	29.68	2	29.63	29.70	4	15,278	0.03%
2020/09/22	2	29.84	0	0.00	29.80	2	15,424	0.01%
2020/09/21	0	0.00	10	30.09	30.03	-10	15,180	-0.07%
2020/09/18	1	30.10	0	0.00	30.20	1	15,272	0.01%
2020/09/17	14	30.17	220	30.22	30.23	-206	15,304	-1.35%	大賣/鉅額交易
2020/09/16	1	30.25	7.2	30.26	30.25	-6.2	15,278	-0.04%
2020/09/15	3	30.13	3	30.10	30.10	0	15,251	0.00%
2020/09/14	10	29.84	0	0.00	29.98	10	15,378	0.07%
2020/09/11	1.1	29.78	4	29.78	29.75	-2.9	15,516	-0.02%
2020/09/10	5.2	29.87	0	0.00	29.85	5.2	15,677	0.03%
2020/09/09	14	29.70	0	0.00	29.85	14	15,903	0.09%
2020/09/08	11	29.90	6	29.95	29.97	5	15,932	0.03%
2020/09/07	13	29.99	0	0.00	29.96	13	16,173	0.08%
2020/09/04	21	30.00	6	30.07	30.09	15	16,345	0.09%
2020/09/03	4.1	30.26	0	0.00	30.25	4.1	16,346	0.03%
2020/09/01	1	30.05	16	30.07	30.06	-15	16,665	-0.09%
2020/08/31	26	30.23	0	0.00	30.16	26	16,971	0.15%
2020/08/28	7	30.19	0	0.00	30.24	7	17,226	0.04%
2020/08/27	5	30.37	2	30.42	30.33	3	17,715	0.02%
2020/08/26	2	30.33	0	0.00	30.43	2	17,808	0.01%
2020/08/25	0	0.00	10	30.41	30.44	-10	17,900	-0.06%
2020/08/24	20	30.08	3.5	30.11	30.14	16.6	17,717	0.09%
2020/08/21	24	30.02	3	30.04	30.11	21	17,747	0.12%
2020/08/20	26	29.84	8	30.19	29.79	18	17,584	0.10%
2020/08/19	0.2	30.85	1	31.02	30.77	-0.9	17,106	0.00%
2020/08/18	5	30.90	0	0.00	30.90	5	17,222	0.03%
2020/08/17	1	30.95	2	30.92	30.96	-1	17,405	-0.01%
2020/08/14	0	0.00	1	30.65	30.63	-1	17,515	-0.01%
2020/08/13	1	30.40	5.9	30.39	30.32	-4.9	17,551	-0.03%
2020/08/12	5.1	30.22	0	0.00	30.22	5.1	17,670	0.03%
2020/08/11	34	30.50	4	30.47	30.35	30	17,800	0.17%
2020/08/10	3	30.68	5.6	30.72	30.60	-2.6	17,852	-0.01%
2020/08/07	7	30.71	12	30.70	30.65	-5	17,963	-0.03%
2020/08/06	12	30.71	2	30.83	30.70	10	18,123	0.06%
2020/08/05	0	0.00	33	30.54	30.62	-33	18,150	-0.18%
2020/08/04	2	30.05	21.6	30.02	30.17	-19.6	18,066	-0.11%
2020/08/03	6	30.01	2	30.24	30.01	4	18,203	0.02%
2020/07/31	13	30.12	11	30.13	30.24	2	18,362	0.01%
2020/07/30	3	29.75	13	29.78	29.99	-10	18,199	-0.05%
2020/07/28	5	29.55	3.1	29.72	29.46	1.9	18,589	0.01%
2020/07/27	16	29.86	10	29.80	29.84	6	18,958	0.03%
2020/07/24	3.1	29.88	7	30.09	29.85	-3.9	19,177	-0.02%
2020/07/23	7.5	30.06	63	30.08	30.17	-55.5	19,226	-0.29%
2020/07/22	4	29.94	20	29.89	29.97	-16	19,001	-0.08%
2020/07/21	2	29.78	22	29.77	29.84	-20	18,618	-0.11%
2020/07/20	1	29.44	14.7	29.50	29.55	-13.7	18,471	-0.07%
2020/07/17	5	29.63	3.2	29.76	29.59	1.8	18,517	0.01%
2020/07/16	4	29.67	15	29.69	29.63	-11	18,912	-0.06%
2020/07/15	2	29.63	21	29.56	29.53	-19	19,020	-0.10%
2020/07/14	22	29.60	10	29.70	29.58	12	19,474	0.06%
2020/07/13	11.2	29.66	29	29.64	29.65	-17.8	19,664	-0.09%
2020/07/10	8.3	29.52	57	29.64	29.52	-48.7	20,111	-0.24%
2020/07/09	3.2	29.89	19	29.90	29.74	-15.8	20,149	-0.08%
2020/07/08	1	29.78	6	29.64	29.72	-5	20,104	-0.02%
2020/07/07	25	29.54	9	29.61	29.43	16	19,758	0.08%
2020/07/06	1	29.83	88	29.71	29.83	-87	19,831	-0.44%
2020/07/03	2	29.37	70	29.33	29.33	-68	19,848	-0.34%
2020/07/02	12	29.06	81	29.02	29.09	-69	19,919	-0.35%
2020/07/01	1	28.90	21.6	28.85	28.79	-20.6	19,835	-0.10%
2020/06/30	2	28.55	3	28.55	28.56	-1	19,720	-0.01%
2020/06/29	20	28.44	11	28.46	28.51	9	19,944	0.05%
2020/06/24	2	28.56	7	28.55	28.54	-5	20,125	-0.02%
2020/06/23	0	0.00	12	28.52	28.54	-12	20,752	-0.06%
2020/06/22	4	28.52	4	28.51	28.48	0	21,173	0.00%
2020/06/19	3	28.60	4	28.70	28.56	-1	21,935	0.00%
2020/06/18	3	28.47	1	28.45	28.55	2	22,217	0.01%
2020/06/17	4	28.51	2	28.45	28.46	2	22,778	0.01%
2020/06/16	35	28.40	5	28.37	28.45	30	23,966	0.13%
2020/06/15	12	28.23	10.5	28.25	28.13	1.6	25,896	0.01%
2020/06/12	14	28.02	5.5	28.22	28.29	8.5	26,870	0.03%
2020/06/11	32.1	28.55	49	28.60	28.43	-16.9	28,066	-0.06%
2020/06/10	3	28.86	12	28.85	28.86	-9	29,208	-0.03%
2020/06/09	29	28.85	1	28.79	28.84	28	31,585	0.09%
2020/06/08	14	28.89	3	28.88	28.88	11	33,932	0.03%
2020/06/05	4	28.81	29	28.80	28.80	-25	34,209	-0.07%
2020/06/04	4	28.65	12	28.60	28.67	-8	34,954	-0.02%
2020/06/03	2	28.45	32	28.45	28.48	-30	36,194	-0.08%
2020/06/02	10	28.19	7	28.18	28.17	3	36,074	0.01%
2020/06/01	10	28.01	112	28.00	28.05	-102	36,099	-0.28%	大賣/鉅額交易
2020/05/29	24	27.80	2	27.86	27.86	22	36,125	0.06%
2020/05/28	3	27.93	8	27.99	27.90	-5	36,417	-0.01%
2020/05/27	6	27.86	91	27.88	27.85	-85	36,930	-0.23%
2020/05/26	3	27.76	46	27.80	27.82	-43	37,686	-0.11%
2020/05/25	7.4	27.25	36	27.31	27.50	-28.6	37,769	-0.08%
2020/05/22	22	27.52	2	27.59	27.45	20	37,724	0.05%
2020/05/21	1	27.68	11	27.64	27.63	-10	37,673	-0.03%
2020/05/20	2	27.48	4	27.49	27.48	-2	37,414	-0.01%
2020/05/19	6	27.47	5	27.46	27.43	1	37,371	0.00%
2020/05/18	27	27.22	1	27.39	27.25	26	37,373	0.07%
2020/05/15	104	27.52	31	27.48	27.43	73	37,286	0.20%	大買/
2020/05/14	3	27.54	1	27.57	27.48	2	37,309	0.01%
2020/05/13	16	27.62	14	27.54	27.75	2	37,221	0.01%
2020/05/12	4.2	27.55	21	27.54	27.55	-16.8	37,202	-0.05%
2020/05/11	3	27.66	8	27.68	27.66	-5	37,225	-0.01%
2020/05/08	191	27.59	1	27.54	27.50	190	37,125	0.51%	大買/鉅額交易
2020/05/07	4	27.39	3	27.37	27.40	1	37,179	0.00%
2020/05/06	2	27.27	0	0.00	27.32	2	37,098	0.01%
2020/05/05	17.4	27.32	1	27.25	27.33	16.4	37,146	0.04%
2020/05/04	27	27.03	26	27.03	27.09	1	37,105	0.00%
2020/04/30	50	27.41	14	27.36	27.46	36	36,925	0.10%
2020/04/29	23	27.05	27	27.07	27.07	-4	37,079	-0.01%
2020/04/28	3.2	26.86	13	26.85	26.91	-9.8	37,392	-0.03%
2020/04/27	47	26.67	7	26.65	26.79	40	39,171	0.10%
2020/04/24	2	26.34	0	0.00	26.33	2	38,889	0.01%
2020/04/23	27	26.27	2	26.32	26.34	25	38,981	0.06%
2020/04/22	14	25.84	17	25.83	26.23	-3	38,900	-0.01%
2020/04/21	13	26.19	17	26.21	26.10	-4	38,703	-0.01%
2020/04/20	3	26.39	10	26.50	26.60	-7	38,276	-0.02%
2020/04/17	8.3	26.53	14	26.71	26.50	-5.8	38,143	-0.02%
2020/04/16	13.1	26.36	12	26.42	26.44	1.1	37,641	0.00%
2020/04/15	10	26.37	32	26.42	26.47	-22	37,489	-0.06%
2020/04/14	12	26.00	13	25.96	26.05	-1	37,155	0.00%
2020/04/13	3	25.73	11	25.70	25.68	-8	37,244	-0.02%
2020/04/10	4	25.66	13	25.71	25.73	-9	37,181	-0.02%
2020/04/09	70	25.87	32	25.69	25.65	38	37,221	0.10%
2020/04/08	16	25.60	71	25.53	25.77	-55	36,867	-0.15%
2020/04/07	13	25.20	9	25.20	25.22	4	36,353	0.01%
2020/04/06	20	24.60	36	24.75	24.84	-16	36,110	-0.04%
2020/04/01	19	24.50	11	24.52	24.52	8	35,797	0.02%
2020/03/31	8.2	24.44	22	24.50	24.49	-13.8	35,582	-0.04%
2020/03/30	16	24.13	39	24.06	24.32	-23	35,350	-0.07%
2020/03/27	19	24.59	38	24.71	24.35	-19	35,016	-0.05%
2020/03/26	21	24.10	21	24.17	24.26	0	34,321	0.00%
2020/03/25	41.3	24.23	76	24.23	24.09	-34.7	33,888	-0.10%
2020/03/24	34	23.40	91	23.39	23.38	-57	33,068	-0.17%
2020/03/23	132	22.50	160	22.54	22.49	-28	32,600	-0.09%	大買/大賣/
2020/03/20	194	23.13	19	23.02	23.28	175	31,861	0.55%	大買/鉅額交易
2020/03/19	197	22.00	35	22.15	21.85	162	30,566	0.53%	大買/鉅額交易
2020/03/18	101.1	23.54	11	23.41	23.29	90.1	28,445	0.32%	大買/
2020/03/17	136	23.69	51	23.77	23.67	85	27,264	0.31%	大買/
2020/03/16	85	24.71	31.2	24.89	24.41	53.9	25,639	0.21%
2020/03/13	205	24.27	18	24.33	25.29	187	24,153	0.77%	大買/鉅額交易
2020/03/12	171	25.99	18	25.91	25.93	153	21,637	0.71%	大買/鉅額交易
2020/03/11	46	27.16	5	27.15	26.97	41	19,241	0.21%
2020/03/10	47	26.87	27	26.89	27.25	20	18,794	0.11%
2020/03/09	138	27.32	3	27.42	27.25	135	17,707	0.76%	大買/鉅額交易
2020/03/06	26.1	27.82	2	27.95	27.88	24.1	16,214	0.15%
2020/03/05	1.1	28.07	8	28.09	28.10	-6.9	16,065	-0.04%
2020/03/04	11	27.79	10	27.71	27.86	1	16,235	0.01%
2020/03/03	27	28.05	13	28.09	27.93	14	15,926	0.09%
2020/03/02	93	27.56	4	27.74	27.75	89	15,541	0.57%
2020/02/27	36	28.00	0	0.00	27.90	36	14,821	0.24%
2020/02/26	17.2	28.38	8	28.36	28.30	9.2	13,985	0.07%
2020/02/25	16	28.49	8	28.64	28.67	8	13,480	0.06%
2020/02/24	23	28.68	4	28.65	28.70	19	13,484	0.14%
2020/02/21	2.2	28.86	1	28.89	28.90	1.2	13,361	0.01%
2020/02/20	6	28.91	2	29.05	28.93	4	13,388	0.03%
2020/02/19	1	28.80	1	28.79	28.96	0	13,416	0.00%
2020/02/18	3	28.81	2	28.85	28.80	1	13,342	0.01%
2020/02/17	6	28.82	0	0.00	28.80	6	13,204	0.05%
2020/02/14	1	28.72	10	28.80	28.79	-9	13,043	-0.07%
2020/02/13	5	28.63	2	28.67	28.64	3	12,980	0.02%
2020/02/12	22	28.47	1	28.46	28.56	21	13,444	0.16%
2020/02/11	1	28.26	4	28.27	28.34	-3	13,351	-0.02%
2020/02/10	14	28.00	0	0.00	28.14	14	13,445	0.10%
2020/02/07	7	28.25	2	28.26	28.23	5	13,453	0.04%
2020/02/06	15	28.29	0	0.00	28.44	15	13,474	0.11%
2020/02/05	5	28.11	20	28.08	28.08	-15	13,426	-0.11%
2020/02/04	33.2	27.76	2	27.91	28.12	31.2	13,381	0.23%
2020/02/03	18	27.39	5	27.65	27.74	13	13,397	0.10%
2020/01/31	32.5	27.90	1	27.92	27.92	31.5	12,821	0.25%
2020/01/30	106	27.71	29	27.90	27.70	77	12,492	0.62%	大買/
2020/01/20	3	29.19	15	29.20	29.19	-12	10,664	-0.11%
2020/01/17	5	29.10	1	29.18	29.16	4	10,913	0.04%
2020/01/16	1	29.11	2	29.10	29.10	-1	11,189	-0.01%
2020/01/15	2	29.03	3	29.04	29.01	-1	12,641	-0.01%
2020/01/14	3	28.99	3	29.00	29.02	0	13,051	0.00%
2020/01/13	2	28.79	2	28.84	28.84	0	13,473	0.00%
2020/01/10	3	28.69	10	28.72	28.69	-7	13,569	-0.05%
2020/01/09	7	28.68	3	28.70	28.70	4	13,606	0.03%
2020/01/08	7	28.47	2	28.68	28.50	5	13,583	0.04%
2020/01/07	12.1	28.63	7	28.61	28.69	5.1	13,478	0.04%
2020/01/06	10	28.98	58	29.01	28.96	-48	13,221	-0.36%
2020/01/03	3.1	29.26	5	29.39	29.18	-1.9	13,373	-0.01%
2020/01/02	2	29.10	29	29.09	29.09	-27	13,410	-0.20%
2019/12/31	7	28.97	1	29.00	28.97	6	13,889	0.04%
2019/12/30	4	29.01	2	29.03	29.00	2	13,762	0.01%
2019/12/27	0	0.00	4	28.91	28.90	-4	13,551	-0.03%
2019/12/26	0.2	28.87	1	28.85	28.86	-0.8	13,505	-0.01%
2019/12/25	5	28.87	2	28.88	28.83	3	13,511	0.02%
2019/12/23	0	0.00	3	28.74	28.72	-3	13,547	-0.02%
2019/12/20	1	28.89	4	28.79	28.80	-3	13,527	-0.02%
2019/12/19	2	28.70	5	28.75	28.69	-3	13,545	-0.02%
2019/12/18	4	28.79	2	28.75	28.77	2	13,651	0.01%
2019/12/17	4	28.66	9	28.64	28.71	-5	13,549	-0.04%
2019/12/16	6	28.57	2	28.55	28.57	4	13,469	0.03%
2019/12/13	3	28.38	0	0.00	28.37	3	13,377	0.02%
2019/12/12	15	28.29	7	28.29	28.31	8	13,384	0.06%
2019/12/11	2	28.20	0	0.00	28.21	2	13,328	0.02%
2019/12/10	5	28.14	0	0.00	28.14	5	13,446	0.04%
2019/12/09	2	28.21	1	28.17	28.21	1	13,528	0.01%
2019/12/06	12	28.15	3	28.15	28.13	9	13,516	0.07%
2019/12/05	20.1	28.01	5	28.02	28.03	15.1	13,450	0.11%
2019/12/03	3	27.87	0	0.00	27.92	3	13,692	0.02%
2019/12/02	13	27.66	10	27.60	27.65	3	13,797	0.02%
2019/11/29	9	27.83	17	27.84	27.75	-8	13,635	-0.06%
2019/11/28	0	0.00	1	28.02	28.03	-1	13,452	-0.01%
2019/11/27	5	28.04	0	0.00	28.04	5	13,666	0.04%
2019/11/26	0.2	28.09	13	28.05	28.06	-12.8	13,631	-0.09%
2019/11/25	0	0.00	12	28.01	27.99	-12	13,586	-0.09%
2019/11/22	4	28.02	3	28.00	28.01	1	13,516	0.01%
2019/11/21	1	27.83	12	27.95	28.00	-11	13,703	-0.08%
2019/11/20	15	28.11	0	0.00	28.09	15	13,558	0.11%
2019/11/19	0	0.00	6	28.10	28.14	-6	13,536	-0.04%
2019/11/18	4	27.98	3.1	28.01	28.05	0.9	13,457	0.01%
2019/11/15	3	27.86	2	27.85	27.88	1	13,347	0.01%
2019/11/14	6	27.80	1	27.80	27.83	5	13,300	0.04%
2019/11/13	0	0.00	3	27.80	27.79	-3	13,284	-0.02%
2019/11/12	5	27.69	4	27.66	27.74	1	13,309	0.01%
2019/11/11	47	27.53	3	27.60	27.50	44	13,273	0.33%
2019/11/08	9	27.81	6	27.93	27.88	3	12,640	0.02%
2019/11/07	6	27.77	4	27.87	27.80	2	12,608	0.02%
2019/11/06	18	27.88	13	27.99	27.93	5	12,524	0.04%
2019/11/05	0	0.00	5	27.98	28.03	-5	12,445	-0.04%
2019/11/04	16	27.75	0	0.00	27.84	16	12,571	0.13%
2019/11/01	207	27.62	4	27.62	27.63	203	12,668	1.60%	大買/鉅額交易
2019/10/31	13.3	27.62	2	27.60	27.58	11.3	12,802	0.09%
2019/10/30	7.2	27.63	4	27.65	27.65	3.2	12,593	0.03%
2019/10/29	21	27.72	5	27.71	27.62	16	12,476	0.13%
2019/10/28	1	27.68	1	27.67	27.70	0	12,149	0.00%
2019/10/25	22.3	27.64	26	27.69	27.60	-3.7	11,944	-0.03%
2019/10/24	14	27.61	0	0.00	27.65	14	11,625	0.12%
2019/10/23	133	27.49	10.2	27.49	27.54	122.8	11,355	1.08%	大買/鉅額交易
2019/10/22	38.6	29.02	2	29.05	29.03	36.6	9,885	0.37%
2019/10/21	25	28.94	15	28.92	28.95	10	9,478	0.11%
2019/10/18	35	28.80	5	28.80	28.82	30	8,991	0.33%
2019/10/17	1	28.61	2	28.57	28.70	-1	8,831	-0.01%
2019/10/16	4	28.52	0	0.00	28.51	4	8,735	0.05%
2019/10/15	19	28.47	3	28.48	28.45	16	8,666	0.18%
2019/10/14	21	28.55	17	28.55	28.52	4	8,593	0.05%
2019/10/09	18	28.29	18	28.33	28.28	0	8,581	0.00%
2019/10/08	21.2	28.46	1	28.47	28.44	20.2	8,493	0.24%
2019/10/07	47.2	28.53	0	0.00	28.42	47.2	8,511	0.55%
2019/10/04	0	0.00	2	28.12	28.14	-2	7,917	-0.03%
2019/10/03	1	28.04	0.5	28.17	28.12	0.5	7,926	0.01%
2019/10/02	10	28.16	0	0.00	28.17	10	7,930	0.13%
2019/10/01	13	28.15	6	28.17	28.18	7	8,004	0.09%
2019/09/27	3	27.90	4	28.14	27.88	-1	7,986	-0.01%
2019/09/26	4	28.25	3	28.23	28.15	1	7,928	0.01%
2019/09/25	2	28.20	4	28.31	28.20	-2	7,983	-0.03%
2019/09/24	2	28.27	2	28.33	28.33	0	8,100	0.00%
2019/09/23	0	0.00	1	28.12	28.12	-1	8,000	-0.01%
2019/09/20	4	27.98	0	0.00	27.98	4	7,850	0.05%
2019/09/19	2	28.04	1	28.07	27.97	1	7,861	0.01%
2019/09/18	3	28.05	1	28.06	28.05	2	7,862	0.03%
2019/09/17	4	28.00	19	28.00	28.00	-15	7,859	-0.19%
2019/09/16	2	27.95	0	0.00	27.94	2	7,809	0.03%
2019/09/12	11	27.95	8	27.97	27.92	3	7,861	0.04%
2019/09/11	1	27.88	0	0.00	27.81	1	7,833	0.01%
2019/09/10	2	27.73	1	27.72	27.74	1	7,725	0.01%
2019/09/09	5	27.77	5	27.79	27.77	0	7,727	0.00%
2019/09/06	1	27.85	36	27.87	27.83	-35	7,701	-0.45%
2019/09/05	8	27.74	3.1	27.70	27.71	4.9	7,572	0.06%
2019/09/04	11	27.49	6	27.47	27.54	5	7,409	0.07%
2019/09/03	2	27.41	1	27.50	27.40	1	7,314	0.01%
2019/09/02	2	27.42	42	27.44	27.44	-40	7,237	-0.55%
2019/08/30	0	0.00	6	27.27	27.25	-6	7,220	-0.08%
2019/08/29	1	26.98	1	26.97	27.00	0	7,036	0.00%
2019/08/28	3	26.97	0	0.00	26.97	3	7,116	0.04%
2019/08/27	6	26.93	3	26.99	26.96	3	7,234	0.04%
2019/08/26	8	26.83	11	26.85	26.88	-3	7,350	-0.04%
2019/08/23	13	27.02	4	27.07	27.02	9	7,298	0.12%
2019/08/22	10	27.01	5	27.08	27.02	5	7,477	0.07%
2019/08/21	3	27.05	1	27.11	27.05	2	7,546	0.03%
2019/08/20	5	27.06	2	27.07	27.07	3	7,787	0.04%
2019/08/19	6	27.03	0	0.00	27.03	6	8,017	0.07%
2019/08/15	1	26.80	0	0.00	26.82	1	8,632	0.01%
2019/08/14	0	0.00	4	26.97	26.93	-4	8,821	-0.05%
2019/08/13	3	26.73	1	26.65	26.76	2	9,037	0.02%
2019/08/12	2	26.77	1	26.89	26.90	1	9,379	0.01%
2019/08/08	2	26.52	0	0.00	26.56	2	9,580	0.02%
2019/08/07	4	26.56	0	0.00	26.43	4	9,640	0.04%
2019/08/06	22	26.17	25	26.38	26.52	-3	9,836	-0.03%
2019/08/05	3	26.69	2	26.70	26.60	1	9,910	0.01%
2019/08/02	2	26.90	8	26.91	26.85	-6	9,881	-0.06%
2019/08/01	0	0.00	2	27.15	27.10	-2	9,867	-0.02%
2019/07/31	0	0.00	3	27.29	27.20	-3	9,844	-0.03%
2019/07/29	6	27.35	0	0.00	27.37	6	9,985	0.06%
2019/07/26	5	27.41	18	27.40	27.40	-13	10,002	-0.13%
2019/07/25	4	27.46	23	27.38	27.47	-19	9,973	-0.19%
2019/07/24	20	27.31	10	27.32	27.28	10	9,839	0.10%
2019/07/23	2	27.24	8	27.23	27.24	-6	9,743	-0.06%
2019/07/22	1	27.11	12	27.12	27.11	-11	9,640	-0.11%
2019/07/19	7	27.09	4	27.13	27.06	3	9,632	0.03%
2019/07/18	2	27.11	8	27.07	27.06	-6	9,668	-0.06%
2019/07/17	2	27.16	10	27.15	27.14	-8	9,614	-0.08%
2019/07/16	4	27.26	14	27.30	27.26	-10	9,616	-0.10%
2019/07/15	6	27.15	5	27.21	27.21	1	9,580	0.01%
2019/07/12	0	0.00	26	27.19	27.16	-26	9,519	-0.27%
2019/07/11	0	0.00	17	27.13	27.11	-17	9,417	-0.18%
2019/07/10	7	26.91	54	26.95	26.95	-47	9,359	-0.50%
2019/07/09	1	26.85	7	26.86	26.87	-6	9,354	-0.06%
2019/07/08	2	26.93	2	26.91	26.96	0	9,386	0.00%
2019/07/05	5	27.00	15	27.00	26.99	-10	9,410	-0.11%
2019/07/04	6	26.94	3	26.89	26.93	3	9,405	0.03%
2019/07/03	7	26.80	4	26.86	26.78	3	9,587	0.03%
2019/07/02	1	26.91	51	26.98	26.96	-50	9,637	-0.52%
2019/07/01	0	0.00	9	26.92	26.95	-9	9,701	-0.09%
2019/06/27	25	26.61	2	26.63	26.61	23	9,642	0.24%
2019/06/26	2	26.41	2	26.50	26.43	0	9,628	0.00%
2019/06/25	8	26.52	0.5	26.53	26.47	7.5	9,602	0.08%
2019/06/24	4	26.51	2	26.61	26.60	2	9,553	0.02%
2019/06/21	92	26.67	0	0.00	26.52	92	9,504	0.97%
2019/06/20	10	26.61	1	26.53	26.61	9	9,474	0.09%
2019/06/19	5	26.27	110	26.41	26.47	-105	9,490	-1.11%	大賣/鉅額交易
2019/06/17	1	26.04	2	26.06	26.05	-1	9,491	-0.01%
2019/06/13	2	25.98	0	0.00	26.01	2	9,632	0.02%
2019/06/12	1	26.10	10	26.04	26.10	-9	9,561	-0.09%
2019/06/11	1	26.03	2	26.07	26.04	-1	9,520	-0.01%
2019/06/10	0	0.00	5	25.92	25.99	-5	9,429	-0.05%
2019/06/06	52	25.74	6	25.68	25.69	46	9,425	0.49%
2019/06/05	3	25.88	0	0.00	25.81	3	9,293	0.03%
2019/06/04	1	25.81	0	0.00	25.76	1	9,308	0.01%
2019/06/03	60.1	25.81	10	25.73	25.84	50.1	9,261	0.54%
2019/05/31	5	25.89	0	0.00	25.94	5	9,166	0.05%
2019/05/29	5	25.35	0	0.00	25.39	5	9,105	0.05%
2019/05/28	5	25.43	0	0.00	25.50	5	9,002	0.06%
2019/05/27	24	25.37	0	0.00	25.45	24	9,012	0.27%
2019/05/24	12	25.45	1	25.46	25.44	11	8,978	0.12%
2019/05/23	14	25.47	8	25.49	25.44	6	8,938	0.07%
2019/05/22	9	25.81	1	25.79	25.79	8	8,554	0.09%
2019/05/21	13	25.66	0	0.00	25.76	13	8,558	0.15%
2019/05/20	23	25.66	5	25.71	25.70	18	8,317	0.22%
2019/05/17	11	25.75	0	0.00	25.70	11	8,142	0.14%
2019/05/16	15	25.99	0	0.00	25.92	15	7,872	0.19%
2019/05/15	34	26.17	0	0.00	26.18	34	7,697	0.44%
2019/05/14	18	25.77	6	25.87	26.07	12	7,656	0.16%
2019/05/13	24	26.27	4	26.45	26.09	20	7,409	0.27%
2019/05/10	13	26.63	0	0.00	26.55	13	7,083	0.18%
2019/05/09	13	26.85	30	26.80	26.74	-17	6,862	-0.25%
2019/05/07	25	27.14	4	27.26	27.26	21	6,768	0.31%
2019/05/06	1	27.05	0	0.00	27.08	1	6,968	0.01%
2019/05/03	1	27.45	0	0.00	27.56	1	6,823	0.01%
2019/05/02	1	27.41	0	0.00	27.40	1	6,805	0.01%
2019/04/30	6	27.24	0	0.00	27.35	6	6,847	0.09%
2019/04/29	1	27.34	3	27.35	27.35	-2	6,855	-0.03%
2019/04/26	1	27.60	9	27.46	27.52	-8	6,893	-0.12%
2019/04/25	1	27.62	9	27.61	27.65	-8	6,895	-0.12%
2019/04/24	2	27.52	1	27.52	27.57	1	6,904	0.01%
2019/04/23	3	27.40	0	0.00	27.36	3	6,843	0.04%
2019/04/22	10	27.42	3	27.49	27.41	7	6,833	0.10%
2019/04/19	4	27.43	11	27.36	27.35	-7	6,797	-0.10%
2019/04/18	7	27.51	21	27.45	27.14	-14	6,739	-0.21%
2019/04/17	7	27.45	18	27.43	27.44	-11	6,701	-0.16%
2019/04/16	0	0.00	14	27.16	27.25	-14	6,569	-0.21%
2019/04/15	0	0.00	7	26.97	26.99	-7	6,395	-0.11%
2019/04/12	0	0.00	10	26.81	26.76	-10	6,639	-0.15%
2019/04/11	11	26.94	5	27.01	26.89	6	6,849	0.09%
2019/04/10	11	26.94	3	26.94	26.97	8	6,895	0.12%
2019/04/09	10	26.98	68	27.01	27.02	-58	6,835	-0.85%
2019/04/08	2	26.94	5	26.91	26.93	-3	6,633	-0.05%
2019/04/03	0	0.00	17	26.73	26.73	-17	6,721	-0.25%
2019/04/02	1	26.59	0	0.00	26.58	1	6,770	0.01%
2019/04/01	3	26.54	5	26.52	26.51	-2	6,747	-0.03%
2019/03/29	0	0.00	2	26.32	26.40	-2	6,645	-0.03%
2019/03/28	2	26.22	0	0.00	26.24	2	6,603	0.03%
2019/03/27	0	0.00	3.4	26.28	26.28	-3.4	6,599	-0.05%
2019/03/26	0	0.00	2	26.29	26.25	-2	6,586	-0.03%
2019/03/25	3	26.09	2.5	26.14	26.10	0.5	6,812	0.01%
2019/03/22	7	26.36	5	26.42	26.37	2	6,765	0.03%
2019/03/21	9	26.31	2	26.34	26.37	7	6,637	0.11%
2019/03/20	11	26.19	1	26.23	26.20	10	6,477	0.15%
2019/03/19	2	26.25	3	26.21	26.22	-1	6,474	-0.02%
2019/03/18	18	26.05	15	26.04	26.13	3	6,282	0.05%
2019/03/15	13	25.92	9	25.99	25.91	4	6,315	0.06%
2019/03/14	3	25.91	3	25.99	25.91	0	6,297	0.00%
2019/03/13	5	26.00	4	26.00	25.98	1	6,393	0.02%
2019/03/12	5	26.01	5	26.01	26.01	0	6,406	0.00%
2019/03/11	6	25.85	0	0.00	25.89	6	6,398	0.09%
2019/03/08	1	25.70	2	25.69	25.84	-1	6,486	-0.02%
2019/03/07	0	0.00	6	26.03	25.98	-6	6,446	-0.09%
2019/03/06	0	0.00	2	26.07	26.08	-2	6,448	-0.03%
2019/03/05	1	26.02	2	26.04	26.00	-1	6,424	-0.02%
2019/03/04	0	0.00	39	26.00	26.12	-39	6,359	-0.61%
2019/02/27	21	26.03	8	26.06	25.96	13	6,190	0.21%
2019/02/26	4	26.20	3	26.30	26.18	1	6,134	0.02%
2019/02/25	11	26.10	74	26.09	26.13	-63	6,036	-1.04%
2019/02/22	0.1	25.90	10	25.90	25.90	-9.9	5,846	-0.17%
2019/02/21	1	25.80	29	25.78	25.84	-28	5,647	-0.50%
2019/02/20	7	25.71	10	25.69	25.74	-3	5,522	-0.05%
2019/02/19	2	25.52	2	25.58	25.52	0	5,357	0.00%
2019/02/18	1	25.50	6	25.57	25.52	-5	5,339	-0.09%
2019/02/15	4	25.42	6	25.55	25.39	-2	5,279	-0.04%
2019/02/14	2	25.45	3	25.45	25.43	-1	5,240	-0.02%
2019/02/13	9	25.35	0	0.00	25.42	9	5,182	0.17%
2019/02/12	6	25.18	3	25.18	25.26	3	5,100	0.06%
2019/02/11	6	24.98	3	25.13	24.99	3	4,965	0.06%
2019/01/30	42	24.94	1	24.98	24.92	41	4,909	0.84%
2019/01/29	0	0.00	1	25.00	24.89	-1	4,913	-0.02%
2019/01/28	6	24.96	1.1	25.01	25.01	4.9	4,903	0.10%
2019/01/25	8	24.85	3	24.77	24.90	5	4,787	0.10%
2019/01/24	5	24.55	1	24.59	24.55	4	4,632	0.09%
2019/01/23	1	24.40	1	24.43	24.44	0	4,651	0.00%
2019/01/22	0	0.00	1	24.51	24.50	-1	4,706	-0.02%
2019/01/21	1	24.56	0	0.00	24.51	1	4,849	0.02%
2019/01/18	10	24.40	2.9	24.39	24.39	7.1	5,011	0.14%
2019/01/17	0	0.00	1	24.34	24.26	-1	5,280	-0.02%
2019/01/15	2.1	24.12	0	0.00	24.13	2.1	6,020	0.04%
2019/01/14	0	0.00	2.2	24.06	23.99	-2.2	6,153	-0.04%
2019/01/11	15	24.08	1	24.10	24.04	14	6,239	0.22%
2019/01/10	7	23.97	3	24.06	24.01	4	6,289	0.06%
2019/01/09	3	23.94	2	24.03	24.05	1	6,401	0.02%
2019/01/08	2	23.77	2	23.88	23.79	0	6,461	0.00%
2019/01/07	2	23.69	0	0.00	23.73	2	6,725	0.03%
2019/01/04	9	23.37	5	23.50	23.40	4	7,051	0.06%
2019/01/03	13	23.60	4	23.75	23.59	9	7,909	0.11%
2019/01/02	8	23.85	1	23.99	23.83	7	8,005	0.09%
2018/12/28	3	23.93	0	0.00	23.94	3	8,282	0.04%
2018/12/27	5	23.95	0	0.00	23.91	5	8,621	0.06%
2018/12/26	19	23.81	2	23.89	23.72	17	8,759	0.19%
2018/12/25	14	23.89	0	0.00	23.97	14	8,686	0.16%
2018/12/22	1	24.08	1	24.20	24.17	0	8,472	0.00%
2018/12/21	2	24.12	1.4	24.14	24.14	0.6	8,473	0.01%
2018/12/20	1	24.12	3	24.12	24.13	-2	8,454	-0.02%
2018/12/18	20	24.05	1.7	24.09	24.03	18.3	8,463	0.22%
2018/12/17	3	24.30	3	24.36	24.31	0	8,215	0.00%
2018/12/14	1	24.21	1	24.36	24.31	0	8,178	0.00%
2018/12/13	1	24.38	1	24.44	24.39	0	8,152	0.00%
2018/12/12	3	24.31	1	24.40	24.32	2	8,220	0.02%
2018/12/11	2	24.17	2	24.20	24.18	0	8,275	0.00%
2018/12/10	11	24.09	14	24.09	24.07	-3	8,351	-0.04%
2018/12/07	4	24.21	0	0.00	24.28	4	8,234	0.05%
2018/12/06	19	24.39	2	24.30	24.19	17	8,290	0.21%
2018/12/05	3	24.60	8	24.63	24.60	-5	8,209	-0.06%
2018/12/04	5	24.91	12	24.93	24.82	-7	8,447	-0.08%
2018/12/03	0	0.00	1	24.65	24.89	-1	8,500	-0.01%
2018/11/30	1	24.51	1	24.70	24.46	0	8,381	0.00%
2018/11/29	15	24.44	2.3	24.43	24.38	12.7	8,342	0.15%
2018/11/28	0	0.00	6	24.18	24.27	-6	8,290	-0.07%
2018/11/27	5	24.06	0.3	24.19	24.10	4.7	8,278	0.06%
2018/11/26	1	24.11	0	0.00	24.11	1	8,272	0.01%
2018/11/23	5	23.91	0	0.00	23.94	5	8,256	0.06%
2018/11/22	6	24.02	0.8	24.08	23.98	5.2	8,224	0.06%
2018/11/21	1	24.13	1	24.14	24.14	0	8,179	0.00%
2018/11/20	2	24.26	2	24.15	24.17	0	8,126	0.00%
2018/11/19	0	0.00	6	24.40	24.40	-6	8,079	-0.07%
2018/11/16	0	0.00	2	24.30	24.29	-2	8,055	-0.02%
2018/11/14	0	0.00	1	24.20	24.15	-1	8,020	-0.01%
2018/11/13	1	23.80	13	23.85	24.12	-12	8,005	-0.15%
2018/11/12	1	24.21	1	24.22	24.18	0	7,914	0.00%
2018/11/08	1	24.36	1	24.49	24.37	0	7,862	0.00%
2018/11/07	0	0.00	7	24.21	24.21	-7	7,823	-0.09%
2018/11/06	9	24.15	2	24.15	24.08	7	7,809	0.09%
2018/11/05	1	24.14	4	24.22	24.18	-3	7,756	-0.04%
2018/11/02	7	24.14	1	24.24	24.18	6	7,715	0.08%
2018/11/01	2	24.11	1	24.04	24.08	1	7,680	0.01%
2018/10/30	4	23.35	1	23.32	23.42	3	7,572	0.04%
2018/10/29	5	23.37	0	0.00	23.34	5	7,528	0.07%
2018/10/26	8	23.45	0	0.00	23.43	8	7,385	0.11%
2018/10/25	19	23.59	0	0.00	23.59	19	7,185	0.26%
2018/10/24	6	24.12	0	0.00	24.12	6	6,901	0.09%
2018/10/23	19	24.18	1	24.10	24.13	18	6,812	0.26%
2018/10/22	32	25.80	0	0.00	25.81	32	6,360	0.50%
2018/10/19	1	25.38	0	0.00	25.55	1	6,251	0.02%
2018/10/18	6	25.47	11	25.41	25.54	-5	6,234	-0.08%
2018/10/17	16	25.57	0	0.00	25.51	16	6,223	0.26%
2018/10/16	8	25.28	3	25.41	25.39	5	6,122	0.08%
2018/10/15	3	25.15	0	0.00	25.18	3	5,996	0.05%
2018/10/12	7.1	24.95	0	0.00	25.26	7.1	5,746	0.12%
2018/10/11	114	24.92	0	0.00	24.91	114	5,427	2.10%	大買/鉅額交易
2018/10/09	5	26.30	0	0.00	26.34	5	4,295	0.12%
2018/10/08	51	26.53	0	0.00	26.70	51	3,944	1.29%
2018/10/05	9	26.37	0	0.00	26.43	9	3,543	0.25%
2018/10/04	1	26.70	0	0.00	26.78	1	3,174	0.03%
2018/10/02	1	27.18	0	0.00	27.20	1	2,889	0.03%
2018/09/19	2	27.41	0	0.00	27.41	2	3,246	0.06%
2018/09/13	2	26.90	0	0.00	26.92	2	3,354	0.06%
2018/09/11	1	26.68	0	0.00	26.78	1	3,265	0.03%
2018/09/10	10	26.65	0	0.00	26.67	10	3,260	0.31%
2018/09/04	10	27.68	1	27.69	27.63	9	2,863	0.31%
2018/09/03	0	0.00	0.1	27.75	27.63	-0.1	2,927	0.00%
2018/08/30	0	0.00	3	27.68	27.70	-3	3,069	-0.10%
2018/08/28	0	0.00	1	27.56	27.56	-1	3,165	-0.03%
2018/08/24	1	27.23	0	0.00	27.20	1	3,211	0.03%
2018/08/23	0	0.00	5	27.36	27.30	-5	3,333	-0.15%
2018/08/17	2	27.25	0	0.00	27.12	2	3,491	0.06%
2018/08/16	0	0.00	2	27.05	27.09	-2	3,491	-0.06%
2018/08/14	0	0.00	1	27.20	27.38	-1	3,522	-0.03%
2018/08/08	0	0.00	5	27.67	27.60	-5	3,754	-0.13%
2018/08/07	2	27.42	2	27.46	27.45	0	3,745	0.00%
2018/08/06	0	0.00	4	27.38	27.43	-4	3,772	-0.11%
2018/08/01	0	0.00	1	27.20	27.28	-1	3,656	-0.03%
2018/07/31	0	0.00	2	27.05	27.19	-2	3,629	-0.06%
2018/07/30	0	0.00	2	27.02	27.04	-2	3,552	-0.06%
2018/07/27	0	0.00	21	26.83	26.89	-21	3,450	-0.61%
2018/07/26	5	26.58	0	0.00	26.59	5	3,256	0.15%
2018/07/18	0	0.00	2	26.17	26.21	-2	3,264	-0.06%
2018/07/13	0	0.00	2.9	25.79	25.79	-2.9	3,129	-0.09%
2018/07/11	1	25.50	0	0.00	25.51	1	3,160	0.03%
2018/07/10	0.1	25.68	0	0.00	25.63	0.1	3,160	0.00%
2018/07/05	5	25.39	0.5	25.44	25.31	4.5	3,045	0.15%
2018/07/04	0	0.00	0.1	25.61	25.53	-0.1	2,944	-0.01%
2018/06/29	1	25.62	0	0.00	25.66	1	2,877	0.03%
2018/06/28	1	25.40	0	0.00	25.40	1	2,842	0.04%
2018/06/26	4	25.55	2	25.78	25.65	2	2,696	0.07%
2018/06/25	5	25.81	4	25.98	25.78	1	2,557	0.04%
2018/06/22	1	25.92	0.4	26.08	26.00	0.6	2,434	0.03%
2018/06/21	0	0.00	1	26.09	26.12	-1	2,379	-0.04%
2018/06/20	3	26.00	1	26.10	26.10	2	2,418	0.08%
2018/06/19	2	25.97	0	0.00	26.20	2	2,416	0.08%
2018/06/14	1	26.49	1	26.56	26.39	0	2,326	0.00%
2018/06/13	1.1	26.56	0	0.00	26.56	1.1	2,335	0.05%
2018/06/07	0	0.00	3	26.82	26.79	-3	2,251	-0.13%
2018/06/06	0	0.00	4	26.79	26.79	-4	2,205	-0.18%
2018/06/05	0.1	26.61	0	0.00	26.61	0.1	2,104	0.00%
2018/06/04	0	0.00	2	26.60	26.62	-2	2,096	-0.10%
2018/05/30	2	26.23	0	0.00	26.01	2	1,931	0.10%
2018/05/25	0	0.00	1	26.40	26.33	-1	1,789	-0.06%
2018/05/22	0	0.00	7	26.41	26.40	-7	1,823	-0.38%
2018/05/17	0	0.00	10	26.10	26.06	-10	1,792	-0.56%
2018/05/16	5	25.90	1	25.92	25.93	4	1,694	0.24%
2018/05/08	0	0.00	0.4	25.48	25.43	-0.4	1,918	-0.02%
2018/05/07	0	0.00	1	25.37	25.30	-1	1,950	-0.05%
2018/05/04	0.1	25.28	0	0.00	25.20	0.1	2,064	0.00%
2018/05/02	1	25.28	0	0.00	25.34	1	2,167	0.05%
2018/04/30	11	25.20	1.3	25.47	25.40	9.7	2,301	0.42%
2018/04/27	2	25.10	0	0.00	25.15	2	2,318	0.09%
2018/04/26	0	0.00	1	25.29	25.23	-1	2,349	-0.04%
2018/04/25	10	25.28	4	25.40	25.31	6	2,317	0.26%
2018/04/23	0	0.00	2	25.81	25.69	-2	2,345	-0.09%
2018/04/20	0	0.00	1.1	25.89	25.82	-1.1	2,444	-0.04%
2018/04/18	0	0.00	1	25.66	25.68	-1	2,513	-0.04%
2018/04/17	1	25.74	4.5	25.89	25.77	-3.5	2,525	-0.14%
2018/04/16	8	25.88	3	26.03	25.98	5	2,506	0.20%
2018/04/13	1	25.96	0.9	26.04	25.99	0.1	2,532	0.00%
2018/04/12	2	26.01	1.8	26.07	26.00	0.2	2,575	0.01%
2018/04/11	2	26.02	1.1	26.10	26.11	0.9	2,610	0.03%
2018/04/10	1	25.94	4.3	26.00	25.95	-3.3	2,631	-0.13%
2018/04/09	0.1	26.00	4.5	26.00	25.95	-4.4	2,688	-0.16%
2018/04/02	1	26.03	0	0.00	26.02	1	2,730	0.04%
2018/03/31	1	25.98	0.8	25.99	25.95	0.2	2,747	0.01%
2018/03/30	8	25.92	1	25.91	25.96	7	2,747	0.25%
2018/03/29	5	25.88	0.5	25.93	25.90	4.5	2,753	0.16%
2018/03/28	0	26.00	1	26.05	25.93	-1	2,740	-0.04%
2018/03/27	1	26.08	0	0.00	26.08	1	2,735	0.04%
2018/03/22	0	0.00	5	26.27	26.14	-5	2,676	-0.19%
2018/03/20	0	0.00	1	26.10	26.13	-1	2,668	-0.04%
2018/03/16	1	26.07	10	26.07	26.16	-9	2,658	-0.34%
2018/03/13	0	0.00	1	26.17	26.17	-1	2,682	-0.04%
2018/03/12	0	0.00	2	26.08	26.10	-2	2,802	-0.07%
2018/03/08	0	0.00	5	26.05	26.01	-5	3,053	-0.16%
2018/02/21	2	25.49	0	0.00	25.72	2	3,099	0.06%
2018/02/12	1	25.19	0	0.00	25.15	1	3,108	0.03%
2018/02/09	0	0.00	1	25.11	25.50	-1	3,102	-0.03%
2018/02/07	1	25.34	3	25.43	25.43	-2	3,121	-0.06%
2018/02/06	15	25.13	0	0.00	24.99	15	3,135	0.48%
2018/02/02	11	26.34	0	0.00	26.34	11	3,104	0.35%
2018/02/01	1	26.50	1	26.49	26.42	0	3,119	0.00%
2018/01/31	0	0.00	1.8	26.42	26.45	-1.8	3,123	-0.06%
2018/01/30	0	0.00	1	26.65	26.41	-1	3,101	-0.03%
2018/01/29	0	0.00	10	26.75	26.80	-10	3,093	-0.32%
2018/01/25	0	0.00	1	26.52	26.45	-1	2,973	-0.03%
2018/01/24	0	0.00	0.2	26.27	26.32	-0.2	2,899	-0.01%
2018/01/23	0	0.00	20.4	26.40	26.20	-20.4	2,797	-0.73%
2018/01/22	1	26.15	11.1	26.15	26.25	-10.1	2,888	-0.35%
2018/01/18	1	26.10	17	26.06	26.02	-16	2,819	-0.57%
2018/01/17	0	0.00	3.1	25.84	25.92	-3.1	2,709	-0.11%
2018/01/15	1	25.56	0.1	25.70	25.65	0.9	2,651	0.03%
2018/01/12	2	25.56	0	0.00	25.54	2	2,650	0.08%
2018/01/11	0	0.00	6	25.40	25.41	-6	2,600	-0.23%
2018/01/05	0	0.00	0.3	25.45	25.44	-0.3	2,548	-0.01%
2018/01/04	0	0.00	70.1	25.39	25.41	-70.1	2,536	-2.76%