元大高股息 (0056)-群益金鼎-東門券商分點個股進出

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
3356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－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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	2	38.57	11	38.71	38.45	-9	29,694	-0.03%
2024/05/02	4.5	38.31	0	0.00	38.35	4.5	29,894	0.02%
2024/04/30	4.1	38.32	0	0.00	38.32	4.1	29,995	0.01%
2024/04/29	8.7	38.32	0	0.00	38.34	8.7	30,224	0.03%
2024/04/26	4	37.75	0	0.00	37.69	4	30,421	0.01%
2024/04/25	10.2	37.49	0	0.00	37.51	10.2	30,629	0.03%
2024/04/24	57.8	37.54	0	0.00	37.85	57.8	31,019	0.19%
2024/04/23	165.3	37.13	2.1	37.13	37.12	163.2	32,830	0.50%	大買/鉅額交易
2024/04/22	59.4	37.08	130	37.18	36.92	-70.6	34,650	-0.20%	大賣/
2024/04/19	51	37.40	198	37.53	37.27	-147	34,860	-0.42%	大賣/鉅額交易
2024/04/18	82.3	38.14	9	38.23	38.18	73.3	33,506	0.22%
2024/04/17	78.8	38.78	8	38.79	38.94	70.8	32,984	0.21%
2024/04/16	98.9	38.57	16	38.67	38.49	82.9	32,116	0.26%
2024/04/15	29.4	39.69	0	0.00	39.62	29.4	30,685	0.10%
2024/04/12	9	39.98	0	0.00	39.98	9	30,281	0.03%
2024/04/11	8.2	39.93	0	0.00	40.09	8.2	30,433	0.03%
2024/04/10	16.8	40.23	3.3	40.33	40.20	13.5	30,557	0.04%
2024/04/09	6.6	39.95	1	39.99	39.99	5.6	31,635	0.02%
2024/04/08	23	39.80	1	39.89	39.92	22	31,929	0.07%
2024/04/03	3	39.80	0	0.00	39.75	3	31,830	0.01%
2024/04/02	3	39.81	0	0.00	39.88	3	31,934	0.01%
2024/04/01	5.7	39.69	0	0.00	39.59	5.7	32,441	0.02%
2024/03/29	40	39.79	6	39.96	39.86	34	32,753	0.10%
2024/03/28	0	0.00	8.3	39.66	39.74	-8.3	32,919	-0.03%
2024/03/27	21.3	39.42	3	39.32	39.55	18.3	33,013	0.06%
2024/03/26	48.7	39.18	38.5	39.18	39.24	10.2	33,076	0.03%
2024/03/25	22.2	39.73	12	39.64	39.62	10.2	33,059	0.03%
2024/03/22	119.5	39.90	212	39.85	39.80	-92.5	33,201	-0.28%	大買/大賣/
2024/03/21	52.9	39.84	8	39.83	39.93	44.9	33,133	0.14%
2024/03/20	28	39.78	48.6	39.78	39.63	-20.5	33,302	-0.06%
2024/03/19	10.4	39.41	6	39.65	39.70	4.4	33,682	0.01%
2024/03/18	10	39.09	18	39.16	39.36	-8	34,225	-0.02%
2024/03/15	54	38.80	14.8	38.90	39.02	39.2	34,152	0.11%
2024/03/14	5.4	38.74	105	38.80	38.72	-99.6	33,922	-0.29%	大賣/
2024/03/13	1.8	39.02	5	39.02	39.08	-3.3	33,830	-0.01%
2024/03/12	34.8	38.78	38	38.78	38.99	-3.2	33,698	-0.01%
2024/03/11	84.1	38.44	135	38.41	38.43	-50.9	33,783	-0.15%	大賣/
2024/03/08	6.3	38.53	21	38.76	38.45	-14.8	33,669	-0.04%
2024/03/07	13.1	38.63	9	38.57	38.68	4.1	33,152	0.01%
2024/03/06	11	38.20	15	38.55	38.53	-4	32,892	-0.01%
2024/03/05	3.4	38.05	26.4	38.10	38.16	-23.1	32,576	-0.07%
2024/03/04	6.1	38.09	26.2	38.14	38.00	-20.1	32,498	-0.06%
2024/03/01	3.6	37.73	11.6	37.76	37.74	-8	32,039	-0.02%
2024/02/29	3.5	37.51	4	37.63	37.70	-0.5	32,168	0.00%
2024/02/27	5.3	37.48	2	37.68	37.51	3.3	32,028	0.01%
2024/02/26	4.6	37.63	9	37.65	37.68	-4.5	31,870	-0.01%
2024/02/23	3.8	37.70	21.1	37.79	37.59	-17.3	31,783	-0.05%
2024/02/22	18.3	37.57	1	37.54	37.65	17.3	32,100	0.05%
2024/02/21	6.9	37.30	68.5	37.29	37.29	-61.6	31,762	-0.19%
2024/02/20	5.4	37.38	50.5	37.33	37.39	-45.2	31,741	-0.14%
2024/02/19	62.4	37.12	67.5	37.07	37.14	-5.1	31,436	-0.02%
2024/02/16	9	37.10	11.5	37.09	37.07	-2.5	31,677	-0.01%
2024/02/15	36.6	36.77	10.5	36.82	36.86	26.1	31,353	0.08%
2024/02/05	24.2	36.40	0	0.00	36.45	24.2	30,608	0.08%
2024/02/02	53.4	36.49	15	36.51	36.45	38.4	30,525	0.13%
2024/02/01	24.2	36.28	4.2	36.28	36.30	20	30,337	0.07%
2024/01/31	9.4	36.19	8	36.23	36.20	1.4	30,544	0.00%
2024/01/30	2.7	36.33	26.8	36.37	36.36	-24.1	30,496	-0.08%
2024/01/29	7.1	36.24	2	36.25	36.28	5.1	30,526	0.02%
2024/01/26	12.4	36.10	13.3	36.16	36.07	-0.9	30,394	0.00%
2024/01/25	1.1	36.37	39	36.33	36.29	-37.9	30,391	-0.12%
2024/01/24	4.1	36.26	0	0.00	36.23	4.1	30,277	0.01%
2024/01/23	11	36.10	5.6	36.15	36.20	5.4	30,812	0.02%
2024/01/22	7.6	36.06	4	36.08	36.14	3.6	30,686	0.01%
2024/01/19	118	35.39	5.8	35.53	35.65	112.2	30,473	0.37%	大買/鉅額交易
2024/01/18	17.9	35.16	0	0.00	35.12	17.9	31,058	0.06%
2024/01/17	121.6	35.36	10	35.20	35.19	111.6	30,727	0.36%	大買/鉅額交易
2024/01/16	28.1	36.24	0	0.00	36.37	28.1	29,046	0.10%
2024/01/15	16.2	36.42	10	36.55	36.42	6.2	27,642	0.02%
2024/01/12	24.9	36.30	3	36.31	36.33	21.9	27,656	0.08%
2024/01/11	34	36.32	11	36.32	36.39	23	28,953	0.08%
2024/01/10	9.1	36.25	0	0.00	36.24	9.1	31,275	0.03%
2024/01/09	15	36.54	1	36.65	36.49	14	32,297	0.04%
2024/01/08	1.2	36.56	2	36.69	36.57	-0.9	32,979	0.00%
2024/01/05	16.2	36.66	2	36.53	36.55	14.2	33,330	0.04%
2024/01/04	18	36.62	3	36.62	36.59	15	33,253	0.05%
2024/01/03	58	36.73	22	36.70	36.68	36	33,531	0.11%
2024/01/02	24.2	37.18	5	37.18	37.17	19.2	32,601	0.06%
2023/12/29	1.3	37.28	3.6	37.33	37.40	-2.3	32,410	-0.01%
2023/12/28	33.2	37.48	4.4	37.30	37.33	28.8	32,806	0.09%
2023/12/27	9	37.33	44.4	37.35	37.42	-35.4	33,456	-0.11%
2023/12/26	0	36.81	19.8	36.88	37.00	-19.8	33,230	-0.06%
2023/12/25	3.1	36.64	47.6	36.63	36.65	-44.5	32,781	-0.14%
2023/12/22	6.1	36.35	0.2	36.40	36.37	5.9	32,487	0.02%
2023/12/21	4.2	36.27	15	36.18	36.33	-10.8	32,461	-0.03%
2023/12/20	16.1	36.47	2.8	36.38	36.57	13.2	32,376	0.04%
2023/12/19	5	35.97	0	0.00	36.10	5	32,120	0.02%
2023/12/18	1.4	36.30	17.3	36.32	36.38	-15.8	32,281	-0.05%
2023/12/15	9	36.40	24	36.41	36.36	-15	32,159	-0.05%
2023/12/14	32.1	36.48	26	36.50	36.55	6.1	31,933	0.02%
2023/12/13	1.1	35.96	66.1	36.00	36.06	-64.9	31,472	-0.21%
2023/12/12	3	35.60	25	35.64	35.58	-22	30,915	-0.07%
2023/12/11	8.1	35.48	8	35.54	35.47	0.1	30,849	0.00%
2023/12/08	1	35.43	1	35.43	35.42	0	30,809	0.00%
2023/12/07	0.1	35.30	33	35.26	35.25	-32.9	30,780	-0.11%
2023/12/06	1	35.28	6	35.31	35.31	-5	31,299	-0.02%
2023/12/05	62.2	34.98	4	35.03	35.05	58.2	31,001	0.19%
2023/12/04	15.1	35.20	17	35.19	35.19	-1.9	30,868	-0.01%
2023/12/01	1	35.00	4	35.07	35.13	-3	30,932	-0.01%
2023/11/30	3.7	34.98	0	0.00	35.08	3.7	30,907	0.01%
2023/11/29	1	35.04	8	35.07	35.09	-7	30,961	-0.02%
2023/11/28	4.1	34.87	0	0.00	34.90	4.1	30,789	0.01%
2023/11/27	4.1	34.82	17	34.92	34.75	-12.9	30,758	-0.04%
2023/11/24	5	34.98	0	0.00	34.94	5	30,597	0.02%
2023/11/23	2	34.98	8	34.96	34.97	-6	30,643	-0.02%
2023/11/22	2.2	35.11	1	35.05	35.05	1.2	30,857	0.00%
2023/11/21	11.1	35.20	3	35.23	35.30	8.1	31,044	0.03%
2023/11/20	2.5	34.80	14	34.81	34.90	-11.5	31,152	-0.04%
2023/11/17	3	34.81	1.3	34.89	34.82	1.7	31,201	0.01%
2023/11/16	1.1	34.94	5.1	34.91	34.77	-4	31,282	-0.01%
2023/11/15	4.1	34.89	5	35.07	34.83	-0.9	31,235	0.00%
2023/11/14	3.5	34.63	5.3	34.66	34.68	-1.7	31,232	-0.01%
2023/11/13	4.1	34.58	15	34.63	34.54	-10.9	31,300	-0.03%
2023/11/10	3.2	34.37	13	34.39	34.43	-9.8	31,543	-0.03%
2023/11/09	1	34.46	8	34.51	34.55	-7	31,693	-0.02%
2023/11/08	0	34.42	7	34.53	34.54	-7	32,047	-0.02%
2023/11/07	12	34.23	1	34.21	34.23	11	32,009	0.03%
2023/11/06	1	34.12	10	34.21	34.24	-9	32,783	-0.03%
2023/11/03	3	33.70	7	33.69	33.69	-4	32,772	-0.01%
2023/11/02	5.1	33.47	2	33.49	33.52	3.1	33,164	0.01%
2023/11/01	10.3	32.85	2	32.80	32.89	8.3	33,528	0.02%
2023/10/31	38	32.88	43	32.91	32.69	-5	34,305	-0.01%
2023/10/30	4	33.18	45	33.19	33.23	-41	35,099	-0.12%
2023/10/27	8.5	33.23	1	33.13	33.13	7.5	35,971	0.02%
2023/10/26	33.7	33.01	17	33.00	33.10	16.7	37,274	0.04%
2023/10/25	14.1	33.63	3	33.61	33.62	11.1	37,595	0.03%
2023/10/24	38.4	33.24	1	33.03	33.47	37.4	38,032	0.10%
2023/10/23	28.3	33.14	0	0.00	33.08	28.3	38,620	0.07%
2023/10/20	33.4	33.20	8	33.36	33.40	25.4	39,802	0.06%
2023/10/19	98.7	33.52	1	33.60	33.65	97.7	41,284	0.24%
2023/10/18	93.9	34.82	26	34.75	34.90	67.9	40,573	0.17%
2023/10/17	52.3	35.36	0	0.00	35.27	52.3	38,508	0.14%
2023/10/16	11	35.49	0	0.00	35.52	11	38,342	0.03%
2023/10/13	18	35.67	0	0.00	35.72	18	38,793	0.05%
2023/10/12	2.1	35.91	13	35.94	35.98	-10.9	39,925	-0.03%
2023/10/11	15.1	35.82	8	36.16	35.78	7.1	41,376	0.02%
2023/10/06	18	35.76	3	35.78	35.79	15	42,535	0.04%
2023/10/05	0	35.57	7	35.70	35.69	-7	43,168	-0.02%
2023/10/04	20.1	35.19	6	35.26	35.39	14.1	43,474	0.03%
2023/10/03	24	35.79	11.5	35.90	35.60	12.5	43,353	0.03%
2023/10/02	0.6	35.70	5	35.64	35.74	-4.4	43,325	-0.01%
2023/09/28	31.2	35.00	1	35.16	35.06	30.2	43,861	0.07%
2023/09/27	6	34.79	0.1	34.69	34.87	6	44,651	0.01%
2023/09/26	30.3	34.96	0	0.00	34.76	30.3	45,761	0.07%
2023/09/25	2.1	35.04	50	35.00	35.08	-47.9	46,125	-0.10%
2023/09/22	1.6	34.73	0	0.00	34.89	1.6	46,174	0.00%
2023/09/21	15.5	34.61	0	0.00	34.70	15.5	46,266	0.03%
2023/09/20	1.2	35.01	5	35.01	35.05	-3.8	45,945	-0.01%
2023/09/19	7.2	35.23	1	35.23	35.14	6.2	46,493	0.01%
2023/09/18	42.3	35.36	3	35.30	35.31	39.3	46,664	0.08%
2023/09/15	3.4	35.49	5	35.61	35.58	-1.7	46,803	0.00%
2023/09/14	2.2	35.26	4	35.31	35.31	-1.8	46,953	0.00%
2023/09/13	2	34.80	2.3	34.77	34.86	-0.2	47,064	0.00%
2023/09/12	5.3	34.70	5.3	34.87	34.80	0.1	47,518	0.00%
2023/09/11	31.3	34.84	23	34.87	34.79	8.3	48,056	0.02%
2023/09/08	21.1	35.37	3	35.44	35.42	18.1	47,956	0.04%
2023/09/07	1	35.44	4	35.51	35.45	-3	48,886	-0.01%
2023/09/06	9	35.59	3.3	35.57	35.60	5.7	49,568	0.01%
2023/09/05	5.2	35.33	20.3	35.42	35.43	-15.1	49,852	-0.03%
2023/09/04	9.3	35.10	9.1	35.12	35.27	0.2	50,141	0.00%
2023/09/01	2.3	35.27	8	35.31	35.12	-5.7	50,299	-0.01%
2023/08/31	10.6	35.21	3	35.23	35.31	7.6	50,522	0.02%
2023/08/30	5	35.35	1	35.39	35.35	4	50,824	0.01%
2023/08/29	0.1	35.03	4	35.13	35.16	-3.9	51,337	-0.01%
2023/08/28	9	34.96	4	35.03	35.06	5	51,398	0.01%
2023/08/25	13.3	35.26	1	35.42	35.14	12.3	51,319	0.02%
2023/08/24	0	36.04	28	36.03	35.76	-28	51,396	-0.05%
2023/08/23	3	35.11	2	35.31	35.43	1	51,458	0.00%
2023/08/22	0	35.09	0	0.00	35.11	0	52,007	0.00%
2023/08/21	0.2	34.95	0	0.00	34.85	0.2	52,135	0.00%
2023/08/18	3.4	34.90	7	35.29	34.84	-3.6	52,121	-0.01%
2023/08/17	11	34.97	64	35.25	35.33	-53	51,806	-0.10%
2023/08/16	25	34.91	22	34.93	35.14	3	51,736	0.01%
2023/08/15	17	34.88	18.1	34.88	34.85	-1.1	51,873	0.00%
2023/08/14	24.8	34.34	13.1	34.27	34.28	11.8	52,221	0.02%
2023/08/11	6.7	34.63	11.6	34.56	34.56	-4.9	52,016	-0.01%
2023/08/10	41.3	34.60	4	34.50	34.43	37.3	52,010	0.07%
2023/08/09	3	35.37	20	35.54	35.35	-17	51,239	-0.03%
2023/08/08	22	35.61	6	35.78	35.59	16	50,991	0.03%
2023/08/07	2.2	35.24	21.2	35.52	35.70	-19	50,577	-0.04%
2023/08/04	9	34.63	35.2	34.50	34.74	-26.2	50,055	-0.05%
2023/08/02	81.1	34.81	34	34.82	34.51	47.1	49,160	0.10%
2023/08/01	5.1	35.48	43	35.54	35.73	-38	47,781	-0.08%
2023/07/31	50.8	36.20	184	36.12	35.74	-133.3	46,827	-0.28%	大賣/鉅額交易
2023/07/28	8.5	36.19	23.9	36.32	36.58	-15.4	45,368	-0.03%
2023/07/27	48	36.32	40	36.25	36.10	8	44,245	0.02%
2023/07/26	43.1	36.09	16	36.08	36.02	27.1	43,693	0.06%
2023/07/25	7.6	36.23	101	36.16	36.05	-93.4	42,844	-0.22%
2023/07/24	52	35.72	65.3	35.76	35.99	-13.2	41,141	-0.03%
2023/07/21	39	34.70	45	34.68	35.26	-6	39,128	-0.02%
2023/07/20	63.2	34.71	21.6	34.63	34.71	41.6	38,945	0.11%
2023/07/19	21.4	34.75	28	34.82	34.36	-6.6	38,430	-0.02%
2023/07/18	36	35.10	276	35.02	35.11	-240	37,308	-0.64%	大賣/鉅額交易
2023/07/17	28	35.75	39	35.80	35.94	-11	35,892	-0.03%
2023/07/14	21.2	35.16	64.3	35.29	35.54	-43.2	33,984	-0.13%
2023/07/13	24	35.21	39.4	35.35	34.82	-15.3	32,411	-0.05%
2023/07/12	18.3	34.17	70	34.16	34.30	-51.7	30,636	-0.17%
2023/07/11	8.2	33.79	57	33.70	33.80	-48.8	29,710	-0.16%
2023/07/10	6.2	33.12	33	33.13	33.18	-26.8	29,355	-0.09%
2023/07/07	51.8	33.07	3	33.09	33.08	48.8	28,963	0.17%
2023/07/06	33.5	33.42	11	33.50	33.34	22.5	28,125	0.08%
2023/07/05	126.9	33.76	45.1	33.58	33.71	81.8	27,144	0.30%	大買/
2023/07/04	171.1	33.73	49	33.89	33.91	122.1	26,313	0.46%	大買/鉅額交易
2023/07/03	53	33.15	3	33.21	33.24	50	25,368	0.20%
2023/06/30	9	32.55	11	32.63	32.67	-2	25,119	-0.01%
2023/06/29	15	32.57	12	32.50	32.53	3	25,191	0.01%
2023/06/28	12	32.32	5	32.32	32.30	7	25,050	0.03%
2023/06/27	52.1	32.37	1	32.45	32.18	51.1	25,112	0.20%
2023/06/26	19.1	32.63	7	32.78	32.77	12.1	24,721	0.05%
2023/06/21	31	32.85	19	32.65	32.83	12	24,714	0.05%
2023/06/20	6	32.51	12	32.51	32.48	-6	24,470	-0.02%
2023/06/19	22.1	32.67	4	32.72	32.73	18.1	24,190	0.07%
2023/06/16	1.1	32.83	25.5	32.88	32.78	-24.4	23,898	-0.10%
2023/06/15	9	32.69	9	32.59	32.69	0	23,537	0.00%
2023/06/14	18	32.25	17	32.31	32.32	1	23,053	0.00%
2023/06/13	24.7	32.16	6	32.03	32.20	18.7	22,990	0.08%
2023/06/12	38.1	31.89	16	31.84	31.78	22.1	22,212	0.10%
2023/06/09	9	31.72	10	31.62	31.78	-1	21,791	0.00%
2023/06/08	50.1	31.36	47	31.40	31.24	3.1	21,944	0.01%
2023/06/07	33	31.46	11	31.41	31.46	22	22,078	0.10%
2023/06/06	4	31.08	20	31.09	31.15	-16	22,001	-0.07%
2023/06/05	2.2	31.09	6	31.04	31.10	-3.8	21,934	-0.02%
2023/06/02	56.1	31.01	19.4	31.03	30.93	36.7	21,734	0.17%
2023/06/01	17.9	30.45	9	30.40	30.47	8.9	21,375	0.04%
2023/05/31	13.2	30.47	21	30.54	30.49	-7.8	21,387	-0.04%
2023/05/30	21.4	30.59	12	30.54	30.52	9.4	21,242	0.04%
2023/05/29	56.2	30.63	39	30.61	30.65	17.2	20,974	0.08%
2023/05/26	1.1	30.09	10.4	30.12	30.13	-9.3	20,701	-0.04%
2023/05/25	0	0.00	15	29.76	29.78	-15	20,433	-0.07%
2023/05/24	13	29.31	10	29.39	29.43	3	20,364	0.01%
2023/05/23	13	29.35	4	29.34	29.37	9	20,586	0.04%
2023/05/22	9	29.35	7.5	29.37	29.35	1.5	20,555	0.01%
2023/05/19	10	29.19	6.4	29.26	29.31	3.6	20,426	0.02%
2023/05/18	3	28.98	23.5	29.03	29.05	-20.5	20,315	-0.10%
2023/05/17	0	0.00	5.5	28.72	28.76	-5.5	19,833	-0.03%
2023/05/16	3	28.61	1	28.62	28.65	2	19,596	0.01%
2023/05/15	1.5	28.40	0	0.00	28.42	1.5	19,581	0.01%
2023/05/12	2.2	28.29	0	0.00	28.45	2.2	19,709	0.01%
2023/05/11	5.2	28.42	4	28.42	28.40	1.2	19,730	0.01%
2023/05/10	0	0.00	1.2	28.54	28.54	-1.2	19,819	-0.01%
2023/05/09	0.1	28.63	12.6	28.63	28.64	-12.5	19,838	-0.06%
2023/05/08	3	28.63	3	28.65	28.67	0	20,137	0.00%
2023/05/05	0	0.00	1	28.46	28.47	-1	20,193	0.00%
2023/05/04	1.3	28.41	1	28.44	28.45	0.3	20,512	0.00%
2023/05/03	0.2	28.37	0.1	28.35	28.42	0.1	20,639	0.00%
2023/05/02	1.4	28.39	1	28.39	28.44	0.4	20,848	0.00%
2023/04/28	5.1	28.19	1	28.22	28.23	4.1	21,218	0.02%
2023/04/27	2.1	27.83	4	27.97	28.02	-1.9	21,247	-0.01%
2023/04/26	5.3	27.73	8.1	27.63	27.84	-2.7	21,374	-0.01%
2023/04/25	26.7	27.91	0	0.00	27.80	26.7	21,169	0.13%
2023/04/24	3.1	28.23	281	28.25	28.27	-277.9	20,386	-1.36%	大賣/鉅額交易
2023/04/21	8.3	28.28	0	0.00	28.19	8.3	20,417	0.04%
2023/04/20	4.5	28.45	3	28.46	28.43	1.5	20,440	0.01%
2023/04/19	16.1	28.64	0	0.00	28.55	16.1	20,772	0.08%
2023/04/18	8.5	28.67	2.1	28.74	28.67	6.4	20,861	0.03%
2023/04/17	0.1	28.77	3	28.80	28.80	-3	20,763	-0.01%
2023/04/14	1.3	28.68	19	28.68	28.74	-17.7	20,701	-0.09%
2023/04/13	17.8	28.74	252	28.73	28.71	-234.2	20,739	-1.13%	大賣/鉅額交易
2023/04/12	0.1	28.80	6	28.79	28.85	-5.9	20,533	-0.03%
2023/04/11	42	28.69	10	28.64	28.70	32	20,618	0.16%
2023/04/10	10.1	28.43	3	28.47	28.50	7.1	20,786	0.03%
2023/04/07	10.1	28.47	6	28.49	28.43	4.1	20,709	0.02%
2023/04/06	15.5	28.38	10	28.33	28.47	5.5	20,739	0.03%
2023/03/31	0.1	28.50	11	28.51	28.43	-10.9	20,527	-0.05%
2023/03/30	1.1	28.28	5	28.27	28.29	-3.9	20,270	-0.02%
2023/03/29	10.1	28.11	0.1	28.19	28.15	10	20,139	0.05%
2023/03/28	5.3	28.10	0	0.00	28.06	5.3	20,445	0.03%
2023/03/27	9.3	28.32	10.6	28.28	28.31	-1.3	20,288	-0.01%
2023/03/24	4.1	28.17	7	28.17	28.26	-2.9	20,355	-0.01%
2023/03/23	0	0.00	6.1	28.19	28.12	-6.1	20,172	-0.03%
2023/03/22	0.1	28.04	2	28.04	28.05	-2	20,077	-0.01%
2023/03/21	2.1	27.86	23	27.85	27.84	-20.9	19,992	-0.10%
2023/03/20	1	27.80	1	27.72	27.76	0	20,057	0.00%
2023/03/17	0	0.00	7	27.62	27.76	-7	19,971	-0.04%
2023/03/16	16.3	27.48	31	27.40	27.50	-14.7	20,002	-0.07%
2023/03/15	7	27.86	0	0.00	27.66	7	19,828	0.04%
2023/03/14	6.2	27.70	1	27.73	27.66	5.2	20,028	0.03%
2023/03/13	17.1	27.66	4	27.69	27.93	13.1	19,940	0.07%
2023/03/10	18.7	27.93	5.4	27.91	27.86	13.3	19,434	0.07%
2023/03/09	5.2	28.26	0	0.00	28.24	5.2	19,250	0.03%
2023/03/08	5	28.24	6	28.27	28.37	-1	19,260	-0.01%
2023/03/07	3.6	28.32	2	28.38	28.38	1.6	19,170	0.01%
2023/03/06	13	28.22	33.1	28.24	28.25	-20.1	19,336	-0.10%
2023/03/03	1	27.99	7.4	27.98	27.95	-6.4	19,265	-0.03%
2023/03/02	3	27.64	3.9	27.73	27.78	-0.9	19,261	0.00%
2023/03/01	3.2	27.53	32.4	27.62	27.72	-29.3	19,262	-0.15%
2023/02/24	7.8	27.74	0	0.00	27.67	7.8	19,252	0.04%
2023/02/23	0	0.00	10	27.64	27.74	-10	18,853	-0.05%
2023/02/22	7	27.32	2	27.38	27.40	5	18,630	0.03%
2023/02/21	5	27.48	1.5	27.53	27.53	3.5	18,676	0.02%
2023/02/20	1	27.34	5.1	27.37	27.41	-4.1	18,848	-0.02%
2023/02/17	12.3	27.20	6	27.23	27.24	6.3	19,228	0.03%
2023/02/16	2.2	27.25	0	0.00	27.33	2.2	19,710	0.01%
2023/02/15	3.3	27.05	4	27.06	27.05	-0.7	19,842	0.00%
2023/02/14	0.6	27.14	2	27.14	27.13	-1.4	19,890	-0.01%
2023/02/13	7.8	26.90	11	26.93	26.97	-3.2	20,252	-0.02%
2023/02/10	33.2	27.03	1	27.02	27.02	32.2	20,463	0.16%
2023/02/09	4.2	27.16	2	27.15	27.15	2.2	20,644	0.01%
2023/02/08	11.1	27.15	1	27.09	27.15	10.1	20,772	0.05%
2023/02/07	11.6	26.91	24	26.90	26.94	-12.4	20,779	-0.06%
2023/02/06	14.4	26.93	16	26.93	26.92	-1.6	20,807	-0.01%
2023/02/03	4.2	26.98	11.3	26.97	27.00	-7.1	20,631	-0.03%
2023/02/02	5.6	26.88	98.1	26.99	26.99	-92.5	20,588	-0.45%
2023/02/01	7.1	26.65	0.1	26.70	26.67	7	20,715	0.03%
2023/01/31	9	26.60	55.4	26.60	26.54	-46.4	20,789	-0.22%
2023/01/30	3.1	26.48	60.1	26.46	26.53	-56.9	20,925	-0.27%
2023/01/17	2.1	26.06	11	26.04	26.06	-9	21,187	-0.04%
2023/01/16	7.8	26.04	10.2	26.05	26.02	-2.4	21,491	-0.01%
2023/01/13	1.3	26.04	18.3	26.01	25.98	-17	21,901	-0.08%
2023/01/12	8.6	26.01	5	26.00	25.99	3.6	23,355	0.02%
2023/01/11	20.1	26.08	1	26.07	26.07	19.1	26,140	0.07%
2023/01/10	0.2	26.05	4	26.04	26.06	-3.9	28,394	-0.01%
2023/01/09	1.5	25.92	11	25.92	25.94	-9.5	30,395	-0.03%
2023/01/06	0	0.00	10	25.48	25.66	-10	30,737	-0.03%
2023/01/05	4	25.47	11	25.47	25.46	-7	31,646	-0.02%
2023/01/04	7.3	25.51	0	0.00	25.45	7.3	32,661	0.02%
2023/01/03	2	25.37	4	25.36	25.49	-2	34,171	-0.01%
2022/12/30	1	25.41	3	25.45	25.40	-2	35,174	-0.01%
2022/12/29	6	25.22	0	0.00	25.29	6	36,105	0.02%
2022/12/28	9.8	25.38	0	0.00	25.38	9.8	37,580	0.03%
2022/12/27	1.1	25.68	11	25.69	25.63	-9.9	39,029	-0.03%
2022/12/26	7.3	25.55	1	25.53	25.58	6.3	39,495	0.02%
2022/12/23	8.1	25.51	0	0.00	25.60	8.1	40,046	0.02%
2022/12/22	20.1	25.63	9	25.57	25.67	11.1	40,666	0.03%
2022/12/21	3	25.34	3.3	25.35	25.34	-0.3	41,902	0.00%
2022/12/20	20.2	25.44	0	0.00	25.30	20.2	42,413	0.05%
2022/12/19	0.1	25.69	1	25.69	25.73	-1	43,612	0.00%
2022/12/16	23.1	25.45	0	25.72	25.70	23.1	43,959	0.05%
2022/12/15	0	0.00	2	25.74	25.70	-2	44,276	0.00%
2022/12/14	2	25.67	0	0.00	25.68	2	44,807	0.00%
2022/12/13	14.7	25.57	22	25.60	25.53	-7.4	45,119	-0.02%
2022/12/12	2	25.31	5	25.32	25.50	-3	45,266	-0.01%
2022/12/09	4	25.50	0	0.00	25.51	4	45,466	0.01%
2022/12/08	8.4	25.34	10	25.32	25.29	-1.6	45,414	0.00%
2022/12/07	14.5	25.47	23	25.45	25.44	-8.5	45,356	-0.02%
2022/12/06	60.8	25.68	0	0.00	25.61	60.8	45,095	0.13%
2022/12/05	8.1	25.85	14.3	25.86	25.87	-6.3	44,791	-0.01%
2022/12/02	10.1	25.73	0	0.00	25.73	10.1	44,678	0.02%
2022/12/01	6.3	25.87	12.1	25.85	25.82	-5.9	44,927	-0.01%
2022/11/30	4.1	25.56	13	25.60	25.65	-9	44,924	-0.02%
2022/11/29	0.1	25.27	64	25.22	25.47	-63.9	45,006	-0.14%
2022/11/28	15.5	25.32	2	25.40	25.32	13.5	45,368	0.03%
2022/11/25	6.3	25.58	2.1	25.57	25.52	4.2	45,495	0.01%
2022/11/24	8.2	25.40	9	25.41	25.54	-0.8	45,526	0.00%
2022/11/23	5.1	25.28	6	25.28	25.30	-0.9	45,616	0.00%
2022/11/22	4	25.11	1	25.05	25.10	3	46,286	0.01%
2022/11/21	6	25.32	1	25.27	25.22	5	46,210	0.01%
2022/11/18	1.4	25.51	0	0.00	25.43	1.4	46,058	0.00%
2022/11/17	6.1	25.43	3	25.43	25.58	3.1	46,115	0.01%
2022/11/16	1.1	25.61	7	25.46	25.53	-6	46,277	-0.01%
2022/11/15	61.3	25.40	13	25.45	25.55	48.3	46,005	0.11%
2022/11/14	3.1	25.23	4	25.36	25.42	-1	45,523	0.00%
2022/11/11	99	25.04	10.5	25.04	25.00	88.5	44,997	0.20%
2022/11/10	4.4	24.52	2	24.54	24.53	2.4	44,523	0.01%
2022/11/09	102.7	24.53	13	24.52	24.61	89.7	44,514	0.20%	大買/
2022/11/08	20.4	24.26	12.2	24.30	24.23	8.2	44,336	0.02%
2022/11/07	17.5	24.00	15	23.98	24.06	2.5	43,972	0.01%
2022/11/04	8.3	23.44	20	23.58	23.64	-11.7	43,722	-0.03%
2022/11/03	8.1	23.45	3	23.50	23.58	5.1	43,744	0.01%
2022/11/02	18.2	23.65	6	23.68	23.67	12.2	43,687	0.03%
2022/11/01	15.1	23.55	1	23.58	23.55	14.1	43,778	0.03%
2022/10/31	3.2	23.50	0	0.00	23.48	3.2	43,858	0.01%
2022/10/28	53.6	23.36	2	23.44	23.31	51.6	44,013	0.12%
2022/10/27	10.7	23.52	0	23.60	23.58	10.7	43,742	0.02%
2022/10/26	18.7	23.40	5.5	23.38	23.41	13.3	43,975	0.03%
2022/10/25	34.3	23.50	3	23.47	23.40	31.3	43,675	0.07%
2022/10/24	53.3	23.85	15	23.77	23.69	38.3	43,127	0.09%
2022/10/21	79.1	23.69	12	23.73	23.58	67.1	42,952	0.16%
2022/10/20	64.2	23.51	11	23.50	23.65	53.2	42,434	0.13%
2022/10/19	190.2	23.93	17.9	23.98	23.95	172.3	41,038	0.42%	大買/鉅額交易
2022/10/18	157.1	25.88	107.1	25.76	25.84	50	38,264	0.13%	大買/大賣/
2022/10/17	182.5	25.58	9	25.63	25.77	173.5	36,062	0.48%	大買/鉅額交易
2022/10/14	40	25.90	19.9	25.95	25.91	20.1	33,875	0.06%
2022/10/13	35.9	25.67	15	25.62	25.53	20.9	33,319	0.06%
2022/10/12	30.6	25.76	7	25.75	25.82	23.6	32,298	0.07%
2022/10/11	60.3	25.85	3.3	25.92	25.85	57	31,414	0.18%
2022/10/07	30.9	26.33	1	26.29	26.28	29.9	30,057	0.10%
2022/10/06	14.5	26.51	6.1	26.55	26.57	8.4	29,048	0.03%
2022/10/05	88	26.60	16	26.63	26.62	72	28,495	0.25%
2022/10/04	54.7	26.18	7	26.17	26.27	47.7	27,349	0.17%
2022/10/03	13.6	25.61	2.6	25.68	25.67	11	25,742	0.04%
2022/09/30	30.3	25.59	1.2	25.77	25.78	29.1	25,645	0.11%
2022/09/29	81.1	25.98	10	25.93	25.81	71.1	25,407	0.28%
2022/09/28	82.6	25.95	1.2	25.84	25.83	81.4	25,726	0.32%
2022/09/27	46.7	26.24	1.1	26.34	26.33	45.7	24,823	0.18%
2022/09/26	50.5	26.38	0	0.00	26.33	50.5	24,841	0.20%
2022/09/23	30.9	27.07	0	0.00	27.06	30.9	24,343	0.13%
2022/09/22	31.9	27.15	5.2	27.15	27.17	26.8	24,787	0.11%
2022/09/21	13.6	27.72	6	27.77	27.64	7.6	24,382	0.03%
2022/09/20	21.7	28.01	0	0.00	27.98	21.7	24,002	0.09%
2022/09/19	15	28.16	6	28.06	28.06	9	23,870	0.04%
2022/09/16	23.5	28.27	0	0.00	28.28	23.5	23,904	0.10%
2022/09/15	2.1	28.40	2	28.60	28.59	0.1	24,377	0.00%
2022/09/14	15.5	28.22	6	28.28	28.35	9.5	25,063	0.04%
2022/09/13	10.1	28.68	0	0.00	28.71	10.1	25,067	0.04%
2022/09/12	9.1	28.53	3	28.55	28.56	6.1	25,899	0.02%
2022/09/08	10.3	27.91	1	28.25	28.25	9.3	26,541	0.03%
2022/09/07	34.7	27.89	0	0.00	27.90	34.7	27,361	0.13%
2022/09/06	23.9	28.09	0	0.00	28.08	23.9	27,108	0.09%
2022/09/05	17.4	28.03	0	0.00	28.18	17.4	27,077	0.06%
2022/09/02	31.5	28.20	0	0.00	28.10	31.5	27,375	0.12%
2022/09/01	18.4	28.40	0	0.00	28.44	18.4	26,958	0.07%
2022/08/31	2.2	28.46	1	28.70	28.79	1.2	26,588	0.00%
2022/08/30	34.1	28.51	0.1	28.54	28.67	34	26,330	0.13%
2022/08/29	26.6	28.42	12	28.47	28.45	14.6	26,109	0.06%
2022/08/26	10.1	29.07	3	29.07	29.10	7.1	25,430	0.03%
2022/08/25	3.1	28.96	0	0.00	28.94	3.1	25,285	0.01%
2022/08/24	11.3	28.86	0	0.00	28.80	11.3	25,177	0.04%
2022/08/23	2.7	28.99	1	28.96	28.93	1.7	24,848	0.01%
2022/08/22	5.2	29.20	0	0.00	29.25	5.2	24,388	0.02%
2022/08/19	7.3	29.38	0	0.00	29.42	7.3	24,110	0.03%
2022/08/18	0.2	29.20	0	0.00	29.29	0.2	24,128	0.00%
2022/08/17	2.4	29.25	0	0.00	29.28	2.4	24,037	0.01%
2022/08/16	8.2	29.13	0	0.00	29.24	8.2	24,041	0.03%
2022/08/15	16.3	29.18	4	29.16	29.22	12.3	23,880	0.05%
2022/08/12	2.1	29.29	0	0.00	29.30	2.1	23,637	0.01%
2022/08/11	22.3	29.13	1	29.08	29.12	21.3	23,814	0.09%
2022/08/10	19.4	28.83	1	28.82	28.81	18.4	23,742	0.08%
2022/08/09	1.4	28.85	8	28.86	29.07	-6.6	23,654	-0.03%
2022/08/08	32.1	28.72	1	28.69	28.87	31.1	23,892	0.13%
2022/08/05	3.1	28.72	15	28.81	28.87	-11.9	23,904	-0.05%
2022/08/04	11.4	28.26	2	28.37	28.43	9.4	24,150	0.04%
2022/08/03	3.1	28.33	22	28.38	28.44	-18.9	24,195	-0.08%
2022/08/02	24.2	28.34	0	0.00	28.45	24.2	24,176	0.10%
2022/08/01	14.6	28.51	8.1	28.59	28.76	6.5	24,031	0.03%
2022/07/29	17.1	28.49	24	28.46	28.55	-7	24,047	-0.03%
2022/07/28	3.3	28.21	2	28.23	28.18	1.3	23,873	0.01%
2022/07/27	5	28.04	0	0.00	28.25	5	23,648	0.02%
2022/07/26	31.4	28.09	0	0.00	28.12	31.4	23,575	0.13%
2022/07/25	10.2	28.22	0	0.00	28.33	10.2	23,450	0.04%
2022/07/22	13.9	28.35	0	0.00	28.40	13.9	23,497	0.06%
2022/07/21	2.1	28.14	8	28.01	28.38	-6	23,839	-0.02%
2022/07/20	43.1	28.02	94	28.07	28.00	-50.9	24,096	-0.21%
2022/07/19	14.2	27.64	57	27.64	27.68	-42.9	24,748	-0.17%
2022/07/18	22.1	27.23	9	27.29	27.48	13.1	24,713	0.05%
2022/07/15	46.2	27.12	1	27.18	27.09	45.2	24,487	0.18%
2022/07/14	68.3	27.08	0	0.00	27.18	68.3	24,288	0.28%
2022/07/13	15.1	27.12	0	0.00	27.08	15.1	24,146	0.06%
2022/07/12	9.6	26.59	20	26.49	26.62	-10.4	24,016	-0.04%
2022/07/11	3.2	27.23	25	27.10	27.25	-21.8	23,577	-0.09%
2022/07/08	15.3	27.21	10	27.25	27.25	5.3	23,400	0.02%
2022/07/07	40	26.60	16	26.43	26.76	24	23,071	0.10%
2022/07/06	35.3	26.44	1	26.85	26.32	34.3	23,127	0.15%
2022/07/05	29.3	26.72	12	26.97	26.96	17.3	22,663	0.08%
2022/07/04	26.4	26.68	0	0.00	26.68	26.4	22,393	0.12%
2022/07/01	55	27.03	2	27.02	26.81	53	22,566	0.23%
2022/06/30	55.1	27.53	1	27.54	27.56	54.1	21,708	0.25%
2022/06/29	21.2	28.14	0	0.00	28.14	21.2	20,881	0.10%
2022/06/28	5.7	28.46	0	0.00	28.53	5.7	20,578	0.03%
2022/06/27	1.3	28.68	6.7	28.83	28.86	-5.5	20,368	-0.03%
2022/06/24	8.6	28.10	0	0.00	28.10	8.6	20,147	0.04%
2022/06/23	40.1	28.10	0	0.00	28.05	40.1	20,047	0.20%
2022/06/22	22.9	28.60	1	28.50	28.50	21.9	19,293	0.11%
2022/06/21	11.5	29.16	0	0.00	29.28	11.5	18,528	0.06%
2022/06/20	40.4	29.12	16	29.14	28.87	24.4	18,308	0.13%
2022/06/17	38.3	29.49	2	29.51	29.62	36.3	17,392	0.21%
2022/06/16	46.2	30.11	0	0.00	29.94	46.2	16,622	0.28%
2022/06/15	9.2	30.34	0	0.00	30.39	9.2	15,696	0.06%
2022/06/14	46.7	30.25	0	0.00	30.48	46.7	15,602	0.30%
2022/06/13	46.5	30.44	2	30.41	30.51	44.5	15,482	0.29%
2022/06/10	18.3	31.01	0	0.00	31.08	18.3	14,994	0.12%
2022/06/09	14.5	31.31	0	0.00	31.30	14.5	15,011	0.10%
2022/06/08	2	31.57	4	31.57	31.60	-2	14,992	-0.01%
2022/06/07	15	31.41	3	31.45	31.44	12	15,163	0.08%
2022/06/02	3.1	31.39	0	0.00	31.40	3.1	15,616	0.02%
2022/06/01	0	0.00	1	31.40	31.52	-1	16,204	-0.01%
2022/05/31	1	31.44	0	0.00	31.40	1	16,408	0.01%
2022/05/30	2	31.39	2	31.39	31.43	0	16,672	0.00%
2022/05/27	7	31.08	1	31.10	31.08	6	16,766	0.04%
2022/05/26	5	30.95	0	0.00	30.80	5	17,092	0.03%
2022/05/25	5	30.74	0	0.00	30.88	5	17,125	0.03%
2022/05/24	9	30.83	7	30.90	30.70	2	17,438	0.01%
2022/05/23	11	30.85	0	0.00	30.86	11	17,461	0.06%
2022/05/20	6	30.73	2	30.75	30.72	4	17,709	0.02%
2022/05/19	29	30.53	10	30.50	30.68	19	18,026	0.11%
2022/05/18	2.2	30.87	0	0.00	31.01	2.2	17,868	0.01%
2022/05/17	11	30.71	19	30.68	30.69	-8	17,836	-0.04%
2022/05/16	59.1	30.72	10	30.61	30.72	49.1	17,947	0.27%
2022/05/13	8	30.78	1	30.70	30.80	7	17,622	0.04%
2022/05/12	20.1	30.76	19	30.95	30.63	1.1	17,584	0.01%
2022/05/11	38.5	31.25	44	31.20	31.17	-5.5	17,093	-0.03%
2022/05/10	40.2	31.61	6	31.47	31.65	34.2	16,798	0.20%
2022/05/09	18.5	31.65	0	0.00	31.57	18.5	16,792	0.11%
2022/05/06	16	32.03	12	31.96	32.25	4	16,679	0.02%
2022/05/05	5.7	32.48	10	32.49	32.54	-4.4	16,763	-0.03%
2022/05/04	7	32.13	28	32.24	32.31	-21	16,949	-0.12%
2022/05/03	2	31.87	0	0.00	32.09	2	17,554	0.01%
2022/04/29	13.2	31.98	3	31.95	32.01	10.2	17,967	0.06%
2022/04/28	27.2	31.57	0	0.00	31.72	27.2	18,539	0.15%
2022/04/27	66.3	31.35	0	0.00	31.48	66.3	18,489	0.36%
2022/04/26	24.5	32.01	1	31.94	31.93	23.5	18,167	0.13%
2022/04/25	74.1	32.11	5.4	32.03	32.03	68.7	18,243	0.38%
2022/04/22	2	32.65	2	32.76	32.78	0	17,463	0.00%
2022/04/21	0.1	32.90	0	0.00	32.90	0.1	17,770	0.00%
2022/04/20	3.1	32.75	0.1	32.80	32.83	3	17,859	0.02%
2022/04/19	0.1	32.90	0	0.00	32.85	0.1	18,080	0.00%
2022/04/18	26.6	32.77	0	0.00	32.68	26.6	18,217	0.15%
2022/04/15	20.1	32.90	4	32.86	32.90	16.1	18,004	0.09%
2022/04/14	3.2	33.11	0.1	33.11	33.07	3.1	18,223	0.02%
2022/04/13	3.1	32.98	1.2	32.89	33.11	1.9	18,347	0.01%
2022/04/12	22.8	32.63	0	0.00	32.69	22.8	18,315	0.12%
2022/04/11	12	32.86	2	33.22	32.81	10	17,884	0.06%
2022/04/08	1.3	33.11	1	33.08	33.17	0.3	17,526	0.00%
2022/04/07	88.3	33.06	0	0.00	32.90	88.3	17,428	0.51%
2022/04/06	24.1	33.38	0	0.00	33.47	24.1	16,712	0.14%
2022/04/01	8	33.39	0	0.00	33.55	8	16,657	0.05%
2022/03/31	0.1	33.68	0	0.00	33.63	0.1	16,656	0.00%
2022/03/30	4	33.63	0	0.00	33.70	4	16,713	0.02%
2022/03/29	5.6	33.66	0	0.00	33.64	5.6	16,641	0.03%
2022/03/28	7.5	33.44	2	33.61	33.78	5.5	16,634	0.03%
2022/03/25	0	33.89	1.5	33.83	33.81	-1.5	16,484	-0.01%
2022/03/24	1	33.96	2.8	33.90	33.96	-1.8	16,660	-0.01%
2022/03/23	5.3	33.96	0.1	33.96	33.96	5.2	16,953	0.03%
2022/03/22	8.2	33.86	3	33.93	33.87	5.2	17,380	0.03%
2022/03/21	7.2	33.94	2	33.95	33.95	5.2	17,417	0.03%
2022/03/18	1.2	33.82	41	33.85	33.90	-39.8	17,685	-0.22%
2022/03/17	6.4	33.95	0	33.88	34.01	6.4	17,731	0.04%
2022/03/16	2.5	33.84	0	0.00	33.71	2.5	17,821	0.01%
2022/03/15	62	33.83	0	0.00	33.78	62	17,846	0.35%
2022/03/14	5.5	34.01	36	34.10	34.13	-30.5	18,020	-0.17%
2022/03/10	2.2	33.91	0	0.00	33.89	2.2	18,239	0.01%
2022/03/09	5	33.35	0	0.00	33.36	5	18,168	0.03%
2022/03/08	40.5	33.16	1	32.92	33.00	39.5	18,129	0.22%
2022/03/07	41	33.50	0	0.00	33.45	41	17,675	0.23%
2022/03/04	26.4	34.10	11.5	34.15	34.04	14.9	17,185	0.09%
2022/03/03	1	34.15	1	34.15	34.22	0	17,340	0.00%
2022/03/02	21.3	33.84	6	33.90	33.97	15.3	17,356	0.09%
2022/03/01	3	33.80	47	33.80	33.88	-44	17,209	-0.26%
2022/02/25	46	33.35	0	0.00	33.33	46	16,965	0.27%
2022/02/24	23.6	33.31	2	33.51	33.19	21.6	17,005	0.13%
2022/02/23	1	33.69	13.2	33.68	33.75	-12.2	16,824	-0.07%
2022/02/22	50.4	33.39	18	33.31	33.49	32.4	16,978	0.19%
2022/02/21	3.1	33.78	30.2	33.69	33.80	-27.1	17,361	-0.16%
2022/02/18	1	33.41	3	33.41	33.50	-2	17,247	-0.01%
2022/02/17	4	33.36	1	33.40	33.34	3	17,551	0.02%
2022/02/16	3.1	33.29	0	0.00	33.27	3.1	17,830	0.02%
2022/02/15	6.1	33.18	2	33.19	33.10	4.1	17,811	0.02%
2022/02/14	56.7	33.13	2	33.13	33.13	54.7	18,019	0.30%
2022/02/11	2	33.40	0	0.00	33.43	2	18,330	0.01%
2022/02/10	12.3	33.50	4.1	33.49	33.49	8.2	18,757	0.04%
2022/02/09	3	33.40	0	0.00	33.50	3	19,206	0.02%
2022/02/08	8	33.25	4	33.28	33.30	4	19,190	0.02%
2022/02/07	5.1	32.61	5	32.83	33.00	0.1	19,118	0.00%
2022/01/26	53.1	32.45	0.3	32.52	32.40	52.8	19,021	0.28%
2022/01/25	30.9	32.35	4	32.40	32.34	26.9	19,107	0.14%
2022/01/24	12.5	32.49	13.8	32.43	32.72	-1.3	18,760	-0.01%
2022/01/21	49.6	32.90	0	0.00	32.84	49.6	18,519	0.27%
2022/01/20	5.9	33.33	4	33.35	33.36	1.9	18,158	0.01%
2022/01/19	3.5	33.23	6	33.27	33.21	-2.5	18,354	-0.01%
2022/01/18	0	0.00	4	33.45	33.45	-4	18,641	-0.02%
2022/01/17	5.3	33.16	0	0.00	33.22	5.3	18,981	0.03%
2022/01/14	7.4	32.99	26.2	33.03	33.15	-18.9	21,215	-0.09%
2022/01/13	0.7	33.22	0	0.00	33.20	0.7	22,404	0.00%
2022/01/12	9.9	33.15	1	33.11	33.10	8.9	23,373	0.04%
2022/01/11	7	33.22	0	0.00	33.20	7	23,638	0.03%
2022/01/10	5	33.25	10	33.25	33.27	-5	24,258	-0.02%
2022/01/07	7.1	33.17	22	33.23	33.17	-14.9	24,516	-0.06%
2022/01/06	5.6	33.39	0	0.00	33.41	5.6	24,667	0.02%
2022/01/05	4	33.41	2	33.45	33.45	2	25,175	0.01%
2022/01/04	20	33.40	1	33.41	33.41	19	26,009	0.07%
2022/01/03	3.1	33.43	2	33.38	33.42	1.1	26,439	0.00%
2021/12/30	1.1	33.61	0	0.00	33.58	1.1	27,336	0.00%
2021/12/29	2	33.59	3.6	33.57	33.61	-1.6	27,867	-0.01%
2021/12/28	16	33.54	12.4	33.55	33.56	3.6	28,292	0.01%
2021/12/27	0	33.49	7	33.39	33.38	-7	28,983	-0.02%
2021/12/24	0	33.39	4	33.41	33.29	-4	30,113	-0.01%
2021/12/23	10	33.38	3	33.38	33.34	7	30,324	0.02%
2021/12/22	2.4	33.31	1	33.37	33.30	1.4	30,997	0.00%
2021/12/21	0.2	33.30	1	33.33	33.36	-0.9	31,128	0.00%
2021/12/20	0.7	33.38	4	33.45	33.41	-3.3	31,224	-0.01%
2021/12/17	1.7	33.38	2	33.45	33.43	-0.3	31,075	0.00%
2021/12/16	0	33.28	25	33.39	33.45	-25	30,909	-0.08%
2021/12/15	6.2	32.93	2	33.00	33.04	4.2	31,068	0.01%
2021/12/14	13.5	33.03	54	32.98	32.95	-40.5	31,054	-0.13%
2021/12/13	4.6	33.37	51	33.40	33.33	-46.5	30,895	-0.15%
2021/12/10	7	33.30	16	33.37	33.30	-9	30,862	-0.03%
2021/12/09	1.2	33.34	13	33.32	33.32	-11.8	30,754	-0.04%
2021/12/08	63.3	33.22	5	33.27	33.18	58.3	30,597	0.19%
2021/12/07	0.1	32.88	23	32.98	33.03	-22.9	30,311	-0.08%
2021/12/06	3.4	32.80	6	32.78	32.86	-2.6	30,069	-0.01%
2021/12/03	0.7	32.69	0	0.00	32.65	0.7	30,302	0.00%
2021/12/02	2.1	32.48	0	0.00	32.47	2.1	30,250	0.01%
2021/12/01	3.6	32.37	2	32.44	32.50	1.6	30,420	0.01%
2021/11/30	3	32.46	2	32.43	32.30	1	30,392	0.00%
2021/11/29	63	32.05	1	32.10	32.22	62	30,384	0.20%
2021/11/26	5.2	32.45	1	32.42	32.35	4.2	30,133	0.01%
2021/11/25	6.1	32.66	1.1	32.65	32.65	5	29,905	0.02%
2021/11/24	6.1	32.61	0	0.00	32.61	6.1	29,925	0.02%
2021/11/23	7.1	32.67	8	32.69	32.63	-0.9	29,885	0.00%
2021/11/22	3.1	32.94	1	32.96	32.93	2.1	29,903	0.01%
2021/11/19	4.4	32.93	4	33.05	32.93	0.4	29,833	0.00%
2021/11/18	2.1	33.00	57	32.95	32.98	-54.9	29,820	-0.18%
2021/11/17	0	32.61	17	32.68	32.71	-17	29,329	-0.06%
2021/11/16	0	32.44	56.4	32.52	32.59	-56.4	29,410	-0.19%
2021/11/15	10.9	32.42	45.7	32.44	32.43	-34.7	29,642	-0.12%
2021/11/12	10.7	32.17	47.9	32.18	32.20	-37.2	29,635	-0.13%
2021/11/11	29.3	32.23	98.3	32.20	32.15	-69	29,814	-0.23%
2021/11/10	6	32.36	19	32.42	32.34	-13	30,295	-0.04%
2021/11/09	11.2	32.41	18	32.39	32.35	-6.8	30,107	-0.02%
2021/11/08	13.5	32.20	2.2	32.30	32.39	11.3	29,738	0.04%
2021/11/05	13.5	31.79	20	31.90	31.95	-6.5	29,680	-0.02%
2021/11/04	4	31.87	11	31.94	31.86	-7	29,884	-0.02%
2021/11/03	0.1	31.68	36	31.70	31.77	-36	29,845	-0.12%
2021/11/02	54	31.65	6	31.70	31.53	48	29,764	0.16%
2021/11/01	15	31.53	7	31.58	31.56	8	29,464	0.03%
2021/10/29	95	31.25	50.9	31.41	31.45	44.1	29,203	0.15%
2021/10/28	27.4	31.31	97.1	31.33	31.39	-69.7	29,000	-0.24%
2021/10/27	12.1	31.08	15.7	31.14	31.15	-3.6	28,924	-0.01%
2021/10/26	4.3	31.03	9	30.99	31.05	-4.7	28,992	-0.02%
2021/10/25	35.3	30.77	62	30.73	30.86	-26.7	28,743	-0.09%
2021/10/22	140.9	30.73	6	30.87	30.84	134.9	28,569	0.47%	大買/鉅額交易
2021/10/21	213.4	32.35	3	32.41	32.40	210.4	26,495	0.79%	大買/鉅額交易
2021/10/20	137.6	32.35	4	32.32	32.37	133.6	25,033	0.53%	大買/鉅額交易
2021/10/19	19.4	32.36	8.2	32.39	32.40	11.2	23,996	0.05%
2021/10/18	4.8	32.36	5	32.36	32.36	-0.2	23,655	0.00%
2021/10/15	20.2	32.28	1	32.30	32.31	19.2	23,612	0.08%
2021/10/14	19.3	32.07	10	32.13	32.18	9.3	23,569	0.04%
2021/10/13	30.6	32.17	0	0.00	32.17	30.6	23,078	0.13%
2021/10/12	45.9	32.34	10	32.29	32.24	35.9	22,532	0.16%
2021/10/08	33	32.61	15	32.50	32.59	18	21,746	0.08%
2021/10/07	66.2	32.43	3	32.43	32.57	63.2	21,631	0.29%
2021/10/06	9.3	31.80	3	31.85	31.88	6.3	20,959	0.03%
2021/10/05	26.2	31.83	0	0.00	31.96	26.2	20,585	0.13%
2021/10/04	29.8	31.99	0	0.00	31.84	29.8	20,219	0.15%
2021/10/01	24.7	32.25	0	0.00	32.26	24.7	19,474	0.13%
2021/09/30	7.4	32.61	0	0.00	32.77	7.4	18,345	0.04%
2021/09/29	31.3	32.69	0	0.00	32.70	31.3	18,174	0.17%
2021/09/28	24	33.05	0.3	33.18	33.08	23.8	17,606	0.13%
2021/09/27	26	33.29	0	0.00	33.30	26	17,512	0.15%
2021/09/24	3	33.27	1	33.28	33.30	2	17,887	0.01%
2021/09/23	21	33.10	3	33.10	33.08	18	17,863	0.10%
2021/09/22	23.3	32.81	0	0.00	32.90	23.3	17,894	0.13%
2021/09/17	0	33.34	15	33.29	33.42	-15	17,382	-0.09%
2021/09/16	7	33.31	0	0.00	33.28	7	17,370	0.04%
2021/09/15	3.1	33.31	0	0.00	33.33	3.1	17,219	0.02%
2021/09/14	4.6	33.36	0	0.00	33.36	4.6	17,241	0.03%
2021/09/13	0	33.26	0	0.00	33.41	0	17,264	0.00%
2021/09/10	0	33.08	0	0.00	33.22	0	17,282	0.00%
2021/09/09	8.1	32.90	0	0.00	32.94	8.1	17,241	0.05%
2021/09/08	8.9	32.89	0	0.00	32.80	8.9	17,202	0.05%
2021/09/07	2	33.08	0	0.00	33.16	2	16,852	0.01%
2021/09/06	13.6	33.16	1	33.30	33.07	12.6	16,790	0.07%
2021/09/03	1	33.22	0	0.00	33.24	1	16,600	0.01%
2021/09/02	6	33.25	0	0.00	33.16	6	16,607	0.04%
2021/09/01	0	33.39	1	33.31	33.39	-1	16,552	-0.01%
2021/08/31	0	33.26	0	0.00	33.38	0	16,476	0.00%
2021/08/30	5	33.23	8	33.21	33.29	-3	16,532	-0.02%
2021/08/27	1	32.90	1	33.10	33.11	0	16,504	0.00%
2021/08/26	0	33.00	0	0.00	32.99	0	16,452	0.00%
2021/08/25	0.1	32.96	0	0.00	33.00	0.1	16,281	0.00%
2021/08/24	19.1	32.77	0	0.00	32.80	19.1	16,383	0.12%
2021/08/23	13.1	32.80	7	32.83	32.88	6.1	16,186	0.04%
2021/08/20	16.2	32.14	11	32.43	32.26	5.2	16,057	0.03%
2021/08/19	21.5	32.47	12	32.49	32.32	9.5	15,784	0.06%
2021/08/18	34.2	32.82	2	32.90	33.07	32.2	15,181	0.21%
2021/08/17	24.2	32.64	0	0.00	32.53	24.2	14,907	0.16%
2021/08/16	44.3	32.92	0	0.00	32.86	44.3	14,707	0.30%
2021/08/13	23.5	33.28	3	33.40	33.27	20.5	14,056	0.15%
2021/08/12	1.2	33.41	0	0.00	33.51	1.2	13,851	0.01%
2021/08/11	33.3	33.35	0	0.00	33.49	33.3	13,905	0.24%
2021/08/10	15.1	33.78	0	0.00	33.79	15.1	13,704	0.11%
2021/08/09	11.1	34.05	0	0.00	34.10	11.1	14,439	0.08%
2021/08/06	4	34.20	1	34.18	34.25	3	14,660	0.02%
2021/08/05	5.2	34.20	1	34.20	34.20	4.2	15,367	0.03%
2021/08/04	1	34.32	4	34.23	34.35	-3	16,712	-0.02%
2021/08/03	1	34.00	0	0.00	34.15	1	17,432	0.01%
2021/08/02	5.1	33.80	0	0.00	34.00	5.1	17,428	0.03%
2021/07/30	7.1	33.92	1	33.94	33.90	6.1	17,250	0.04%
2021/07/29	7	33.89	6	34.14	34.10	1	17,094	0.01%
2021/07/28	10.1	33.65	0	0.00	33.89	10.1	17,359	0.06%
2021/07/27	9.3	34.07	0	0.00	34.07	9.3	17,372	0.05%
2021/07/26	0.2	34.51	6	34.64	34.50	-5.8	17,260	-0.03%
2021/07/23	0.1	34.38	2	34.28	34.47	-1.9	17,212	-0.01%
2021/07/22	12.1	34.31	6	34.27	34.21	6.1	17,183	0.04%
2021/07/21	20.3	34.08	1	34.76	34.13	19.3	16,996	0.11%
2021/07/20	4.3	34.70	0	0.00	34.56	4.3	16,353	0.03%
2021/07/19	0	35.07	2	35.08	35.14	-2	16,195	-0.01%
2021/07/16	2	34.94	2	35.07	35.12	0	16,301	0.00%
2021/07/15	1	34.71	1	34.90	34.98	0	16,244	0.00%
2021/07/14	12.9	34.59	0	0.00	34.48	12.9	16,238	0.08%
2021/07/13	3.1	34.90	1	34.87	34.85	2.1	16,009	0.01%
2021/07/12	5	35.19	2	35.15	35.27	3	15,934	0.02%
2021/07/09	9	35.52	2	35.31	35.44	7	15,733	0.04%
2021/07/08	0	35.68	4	35.79	35.80	-4	15,796	-0.03%
2021/07/07	15	35.68	2	35.82	35.61	13	15,802	0.08%
2021/07/06	3	35.83	1	36.00	35.91	2	15,704	0.01%
2021/07/05	1	35.66	25	35.59	35.69	-24	15,631	-0.15%
2021/07/02	0.1	35.10	52	35.10	35.20	-51.9	15,550	-0.33%
2021/07/01	0	35.02	22	35.29	35.00	-22	15,473	-0.14%
2021/06/30	12	35.01	1	35.02	35.00	11	15,037	0.07%
2021/06/29	7	34.81	1	34.90	34.80	6	15,029	0.04%
2021/06/28	1	35.10	5	35.02	35.10	-4	15,068	-0.03%
2021/06/25	12	34.78	3	34.78	34.74	9	15,000	0.06%
2021/06/24	18	34.54	0	0.00	34.66	18	15,045	0.12%
2021/06/23	5	34.39	0	0.00	34.45	5	15,186	0.03%
2021/06/22	16.1	34.57	1	34.70	34.43	15.1	15,168	0.10%
2021/06/21	4	34.55	0	0.00	34.55	4	15,124	0.03%
2021/06/18	1	34.91	4	34.99	34.91	-3	15,026	-0.02%
2021/06/17	2	34.80	1	34.73	34.90	1	15,116	0.01%
2021/06/16	0	34.66	2	34.76	34.78	-2	15,232	-0.01%
2021/06/15	1	34.56	0	0.00	34.65	1	15,274	0.01%
2021/06/11	1	34.57	0	0.00	34.55	1	15,354	0.01%
2021/06/10	0.1	34.54	1	34.60	34.60	-0.9	15,462	-0.01%
2021/06/09	15.2	34.48	1	34.48	34.45	14.2	15,529	0.09%
2021/06/08	2	34.70	0.3	34.69	34.65	1.7	15,624	0.01%
2021/06/07	12.2	34.59	2	34.66	34.72	10.2	15,739	0.06%
2021/06/04	0	34.82	0	0.00	34.77	0	15,681	0.00%
2021/06/03	10	34.95	8.5	34.98	34.95	1.5	15,696	0.01%
2021/06/02	0.1	35.07	1	35.03	34.96	-0.9	15,809	-0.01%
2021/06/01	16	34.96	0	0.00	35.06	16	15,858	0.10%
2021/05/31	17.3	34.66	3	34.69	34.75	14.3	15,721	0.09%
2021/05/28	1	34.46	3	34.47	34.55	-2	15,754	-0.01%
2021/05/27	5	34.02	1	34.10	34.28	4	15,767	0.03%
2021/05/26	4	34.32	0	0.00	34.32	4	15,811	0.03%
2021/05/25	1	34.30	3	34.29	34.34	-2	15,861	-0.01%
2021/05/24	3	33.98	0	0.00	34.05	3	15,943	0.02%
2021/05/21	0	34.29	5	34.00	34.00	-5	15,870	-0.03%
2021/05/20	7	33.79	11	33.83	33.86	-4	15,950	-0.02%
2021/05/19	0	34.07	2	34.05	34.10	-2	15,867	-0.01%
2021/05/18	3	33.32	3.6	33.40	34.01	-0.6	15,921	0.00%
2021/05/17	12.1	32.74	6	32.68	32.75	6.1	15,879	0.04%
2021/05/14	1.2	33.81	8	33.61	33.65	-6.8	14,792	-0.05%
2021/05/13	21.1	33.36	12	32.98	33.40	9.1	14,460	0.06%
2021/05/12	17.4	33.38	41	33.75	33.50	-23.6	13,679	-0.17%
2021/05/11	79.1	34.93	2	35.27	34.70	77.1	12,332	0.63%
2021/05/10	8	35.85	10	35.87	35.88	-2	11,676	-0.02%
2021/05/07	7	35.67	6	35.56	35.72	1	11,778	0.01%
2021/05/06	3	35.53	10	35.52	35.30	-7	11,877	-0.06%
2021/05/05	1	35.50	0	0.00	35.35	1	11,916	0.01%
2021/05/04	35.3	35.01	12	35.04	35.30	23.3	11,516	0.20%
2021/05/03	23	36.06	6.1	36.00	35.91	17	11,089	0.15%
2021/04/29	3	35.95	1	36.13	36.12	2	11,039	0.02%
2021/04/28	0.7	35.96	10	35.92	35.98	-9.3	11,127	-0.08%
2021/04/27	15	35.95	0	0.00	35.98	15	11,379	0.13%
2021/04/26	2	35.97	4	35.95	35.99	-2	11,527	-0.02%
2021/04/23	0	0.00	1	35.23	35.30	-1	11,671	-0.01%
2021/04/22	17	35.77	6	35.73	35.40	11	11,800	0.09%
2021/04/21	1	35.30	11	35.31	35.53	-10	12,099	-0.08%
2021/04/20	11	35.35	0	0.00	35.33	11	12,400	0.09%
2021/04/19	51	35.15	6.1	35.13	35.20	44.9	12,466	0.36%
2021/04/16	3	34.90	1	34.71	34.94	2	12,623	0.02%
2021/04/15	1	34.48	1	34.39	34.50	0	12,665	0.00%
2021/04/14	9	34.17	2	34.46	34.35	7	13,099	0.05%
2021/04/13	0	0.00	1	34.57	34.47	-1	13,191	-0.01%
2021/04/12	1.1	34.69	8	34.69	34.69	-6.9	13,479	-0.05%
2021/04/09	0	0.00	21	34.66	34.70	-21	13,634	-0.15%
2021/04/08	5	34.71	0	0.00	34.75	5	13,861	0.04%
2021/04/07	1	34.67	0	0.00	34.71	1	13,924	0.01%
2021/04/06	2	34.83	2	34.79	34.74	0	13,991	0.00%
2021/04/01	2	34.60	7	34.59	34.61	-5	14,051	-0.04%
2021/03/31	7	34.81	4	34.64	34.63	3	14,126	0.02%
2021/03/30	5	34.46	12	34.39	34.60	-7	13,963	-0.05%
2021/03/29	2	34.31	9	34.23	34.34	-7	14,041	-0.05%
2021/03/26	0	0.00	3.4	33.78	33.80	-3.4	14,091	-0.02%
2021/03/25	1.1	33.53	0	0.00	33.66	1.1	14,089	0.01%
2021/03/24	0	0.00	1	33.64	33.65	-1	14,064	-0.01%
2021/03/23	1.1	33.62	2	33.62	33.66	-0.9	14,047	-0.01%
2021/03/22	20	33.52	2	33.66	33.60	18	14,115	0.13%
2021/03/19	5	33.39	4	33.42	33.60	1	14,304	0.01%
2021/03/18	6.2	33.49	2	33.53	33.53	4.2	14,273	0.03%
2021/03/17	0	0.00	6	32.96	32.95	-6	14,394	-0.04%
2021/03/16	3	32.97	25	32.99	32.99	-22	14,595	-0.15%
2021/03/15	3	32.68	8.1	32.62	32.74	-5.1	14,896	-0.03%
2021/03/12	1	32.36	57	32.37	32.43	-56	15,119	-0.37%
2021/03/11	31	32.33	5	32.30	32.33	26	15,393	0.17%
2021/03/10	0	0.00	5	32.15	32.10	-5	15,574	-0.03%
2021/03/09	39	31.96	1	31.97	32.00	38	15,641	0.24%
2021/03/08	10	32.00	3	31.97	32.00	7	15,766	0.04%
2021/03/05	2	31.70	52	31.71	31.80	-50	15,693	-0.32%
2021/03/04	5.1	31.82	0	0.00	31.80	5.1	15,709	0.03%
2021/03/03	1	31.80	0	0.00	31.93	1	15,785	0.01%
2021/03/02	5	31.99	3	32.03	31.90	2	15,732	0.01%
2021/02/26	12	31.90	1	31.93	31.90	11	15,774	0.07%
2021/02/25	3	31.98	5	31.97	32.01	-2	15,760	-0.01%
2021/02/24	54.1	31.88	5	31.96	31.80	49.1	15,763	0.31%
2021/02/23	6	31.72	56.7	31.56	31.80	-50.7	15,634	-0.32%
2021/02/22	41	31.43	10.3	31.45	31.50	30.7	15,506	0.20%
2021/02/19	2	31.10	0	0.00	31.12	2	15,365	0.01%
2021/02/18	12	31.15	10	31.05	31.13	2	15,500	0.01%
2021/02/17	8.3	30.92	5	30.93	31.00	3.3	15,543	0.02%
2021/02/05	6	30.56	2	30.55	30.55	4	15,356	0.03%
2021/02/03	0	0.00	4	30.51	30.51	-4	15,563	-0.03%
2021/02/02	1	30.52	10	30.51	30.50	-9	15,854	-0.06%
2021/02/01	5.3	30.24	1	30.14	30.25	4.3	16,075	0.03%
2021/01/29	1.6	30.35	0	0.00	30.26	1.6	16,246	0.01%
2021/01/28	3.5	30.70	3	30.67	30.72	0.5	16,201	0.00%
2021/01/27	1	30.90	35	30.95	30.95	-34	16,259	-0.21%
2021/01/26	2	30.75	15	30.62	30.68	-13	16,164	-0.08%
2021/01/25	1.3	30.52	96	30.78	30.83	-94.7	16,491	-0.57%
2021/01/22	4	30.44	2	30.38	30.53	2	16,841	0.01%
2021/01/21	9.2	30.28	4	30.35	30.30	5.2	17,518	0.03%
2021/01/20	6	30.41	5	30.44	30.25	1	19,146	0.01%
2021/01/19	1	30.71	2	30.70	30.74	-1	19,403	-0.01%
2021/01/18	3	30.57	11.1	30.53	30.61	-8.1	19,634	-0.04%
2021/01/15	21	30.97	6	30.94	30.79	15	19,548	0.08%
2021/01/14	4	30.92	39	30.84	30.92	-35	19,520	-0.18%
2021/01/13	0	0.00	15	30.66	30.69	-15	19,429	-0.08%
2021/01/12	1	30.45	12	30.34	30.35	-11	19,254	-0.06%
2021/01/11	1	30.55	13	30.56	30.61	-12	19,281	-0.06%
2021/01/08	0	30.40	7	30.39	30.46	-7	19,283	-0.04%
2021/01/07	7	30.11	17.3	30.16	30.22	-10.3	19,236	-0.05%
2021/01/06	1	30.10	15	30.03	30.00	-14	18,861	-0.07%
2021/01/05	11	30.00	11	30.02	30.02	0	18,702	0.00%
2021/01/04	1	29.95	1	29.95	29.94	0	18,639	0.00%
2020/12/31	3	29.79	36	29.83	29.95	-33	18,552	-0.18%
2020/12/30	1	29.67	0	0.00	29.78	1	18,338	0.01%
2020/12/29	2	29.79	0	0.00	29.67	2	18,326	0.01%
2020/12/28	4	29.72	4	29.72	29.75	0	18,329	0.00%
2020/12/25	11	29.51	0	0.00	29.51	11	18,165	0.06%
2020/12/24	12	29.44	0	0.00	29.48	12	18,085	0.07%
2020/12/23	9	29.38	3.3	29.36	29.42	5.7	18,156	0.03%
2020/12/22	16	29.47	0.6	29.51	29.43	15.4	18,606	0.08%
2020/12/21	1	29.40	0	0.00	29.60	1	19,258	0.01%
2020/12/18	2.2	29.64	3	29.66	29.61	-0.8	19,328	0.00%
2020/12/17	0.2	29.66	0	0.00	29.66	0.2	19,561	0.00%
2020/12/16	1	29.63	0	0.00	29.80	1	19,561	0.01%
2020/12/15	8	29.59	16.4	29.62	29.51	-8.4	19,488	-0.04%
2020/12/14	0	0.00	10	29.85	29.82	-10	19,302	-0.05%
2020/12/11	2.3	29.76	194	29.86	29.81	-191.8	19,359	-0.99%	大賣/鉅額交易
2020/12/10	3	29.92	12	29.94	29.94	-9	19,265	-0.05%
2020/12/09	2.7	30.07	20	30.11	30.14	-17.3	19,097	-0.09%
2020/12/08	6	29.90	62	29.91	29.90	-56	18,695	-0.30%
2020/12/07	7	29.79	2	29.81	29.85	5	18,414	0.03%
2020/12/04	2	29.65	77	29.64	29.68	-75	18,251	-0.41%
2020/12/03	0	0.00	1.1	29.50	29.45	-1.1	18,137	-0.01%
2020/12/02	0	0.00	1	29.35	29.44	-1	18,138	-0.01%
2020/12/01	6	29.33	8	29.31	29.35	-2	18,131	-0.01%
2020/11/30	2	29.41	0	0.00	29.35	2	18,213	0.01%
2020/11/27	5	29.23	1	29.27	29.32	4	18,098	0.02%
2020/11/26	1	29.12	12	29.14	29.15	-11	18,010	-0.06%
2020/11/25	3	29.12	20	29.15	29.01	-17	18,006	-0.09%
2020/11/24	0.1	29.15	1	29.15	29.11	-0.9	17,904	-0.01%
2020/11/23	0	0.00	3.5	29.11	29.14	-3.5	17,841	-0.02%
2020/11/20	2.2	28.86	52	28.85	28.88	-49.8	17,893	-0.28%
2020/11/19	3	28.87	3	28.87	28.86	0	18,118	0.00%
2020/11/18	1.5	28.89	20	28.90	28.90	-18.5	18,250	-0.10%
2020/11/17	14.5	28.82	0.4	28.91	28.81	14.1	18,455	0.08%
2020/11/16	6	28.80	2	28.79	28.80	4	19,178	0.02%
2020/11/13	12	28.45	0	0.00	28.53	12	18,963	0.06%
2020/11/12	43.2	28.43	2	28.48	28.40	41.2	18,920	0.22%
2020/11/11	0.5	28.46	10	28.50	28.50	-9.5	18,920	-0.05%
2020/11/10	7.2	28.30	0	0.00	28.29	7.2	18,893	0.04%
2020/11/09	6.5	28.42	1	28.40	28.40	5.5	18,592	0.03%
2020/11/06	8.2	28.18	0	0.00	28.19	8.2	18,420	0.04%
2020/11/05	8	28.10	1	28.10	28.12	7	18,259	0.04%
2020/11/04	62	28.02	2	28.06	28.05	60	18,240	0.33%
2020/11/03	21.1	27.98	0	0.00	28.01	21.1	18,058	0.12%
2020/11/02	19.2	27.65	0	0.00	27.72	19.2	17,951	0.11%
2020/10/30	24.2	27.89	1	27.85	27.80	23.2	17,737	0.13%
2020/10/29	24.7	27.95	0	0.00	27.98	24.7	17,214	0.14%
2020/10/28	171	28.29	0	0.00	28.19	171	16,451	1.04%	大買/鉅額交易
2020/10/27	7	29.63	27	29.66	29.69	-20	14,985	-0.13%
2020/10/26	37	29.69	1	29.70	29.69	36	14,571	0.25%
2020/10/23	4	29.60	0	0.00	29.63	4	14,243	0.03%
2020/10/22	6	29.56	0	0.00	29.59	6	14,252	0.04%
2020/10/21	32	29.68	45	29.63	29.59	-13	14,117	-0.09%
2020/10/20	5	29.61	1	29.61	29.64	4	13,965	0.03%
2020/10/19	1.5	29.66	0	0.00	29.64	1.5	14,347	0.01%
2020/10/16	1	29.55	0	0.00	29.56	1	14,557	0.01%
2020/10/15	3	29.62	0	0.00	29.69	3	14,581	0.02%
2020/10/14	4	29.73	2	29.75	29.74	2	14,485	0.01%
2020/10/13	8	29.70	10	29.68	29.71	-2	14,504	-0.01%
2020/10/12	10.2	29.84	10	29.72	29.74	0.2	14,442	0.00%
2020/10/08	5	29.75	5	29.72	29.76	0	14,174	0.00%
2020/10/07	8	29.58	0	0.00	29.65	8	14,166	0.06%
2020/10/06	16	29.65	0	0.00	29.68	16	14,217	0.11%
2020/10/05	15	29.42	2	29.49	29.45	13	14,385	0.09%
2020/09/30	1	29.48	0	0.00	29.48	1	14,532	0.01%
2020/09/29	2	29.32	0	0.00	29.40	2	15,005	0.01%
2020/09/28	29	29.29	41	29.34	29.38	-12	15,348	-0.08%
2020/09/25	16	28.91	4	28.88	28.90	12	15,839	0.08%
2020/09/24	59	29.13	0	0.00	29.06	59	15,657	0.38%
2020/09/23	20	29.68	14	29.64	29.70	6	15,278	0.04%
2020/09/22	32	29.81	11	29.89	29.80	21	15,424	0.14%
2020/09/21	11	30.05	10	30.07	30.03	1	15,180	0.01%
2020/09/18	9	30.12	0	0.00	30.20	9	15,272	0.06%
2020/09/17	16	30.15	0	0.00	30.23	16	15,304	0.10%
2020/09/16	13	30.25	11	30.26	30.25	2	15,278	0.01%
2020/09/15	13	30.07	2	30.18	30.10	11	15,251	0.07%
2020/09/14	1	29.95	6	29.85	29.98	-5	15,378	-0.03%
2020/09/11	19	29.77	0	0.00	29.75	19	15,516	0.12%
2020/09/10	4	29.86	0	0.00	29.85	4	15,677	0.03%
2020/09/09	21	29.60	9	29.59	29.85	12	15,903	0.08%
2020/09/08	32	29.91	0	0.00	29.97	32	15,932	0.20%
2020/09/07	22	29.99	4	30.03	29.96	18	16,173	0.11%
2020/09/04	15	29.96	22	30.08	30.09	-7	16,345	-0.04%
2020/09/03	2	30.35	2	30.19	30.25	0	16,346	0.00%
2020/09/02	3	30.14	4	30.13	30.14	-1	16,374	-0.01%
2020/09/01	2	30.07	0	0.00	30.06	2	16,665	0.01%
2020/08/31	0	0.00	3	30.19	30.16	-3	16,971	-0.02%
2020/08/28	2	30.20	2	30.19	30.24	0	17,226	0.00%
2020/08/26	14	30.34	0	0.00	30.43	14	17,808	0.08%
2020/08/25	0	0.00	1	30.45	30.44	-1	17,900	-0.01%
2020/08/24	14	30.03	1	30.12	30.14	13	17,717	0.07%
2020/08/21	15	29.97	4	30.07	30.11	11	17,747	0.06%
2020/08/20	33	29.80	2	29.74	29.79	31	17,584	0.18%
2020/08/19	13	30.88	2	30.89	30.77	11	17,106	0.06%
2020/08/18	19	30.86	0.4	30.90	30.90	18.6	17,222	0.11%
2020/08/17	0	0.00	2	30.85	30.96	-2	17,405	-0.01%
2020/08/14	17.1	30.57	5	30.57	30.63	12.1	17,515	0.07%
2020/08/13	2	30.34	6	30.34	30.32	-4	17,551	-0.02%
2020/08/12	3.1	30.21	0	0.00	30.22	3.1	17,670	0.02%
2020/08/11	1	30.48	3	30.47	30.35	-2	17,800	-0.01%
2020/08/10	0.1	30.65	4	30.56	30.60	-3.9	17,852	-0.02%
2020/08/07	3	30.65	6	30.65	30.65	-3	17,963	-0.02%
2020/08/06	0	0.00	7	30.65	30.70	-7	18,123	-0.04%
2020/08/05	3	30.62	3	30.60	30.62	0	18,150	0.00%
2020/08/04	0	0.00	4	30.07	30.17	-4	18,066	-0.02%
2020/08/03	1	30.00	1	30.02	30.01	0	18,203	0.00%
2020/07/31	8	30.13	41	30.13	30.24	-33	18,362	-0.18%
2020/07/30	0	0.00	22	29.91	29.99	-22	18,199	-0.12%
2020/07/29	2.7	29.61	0	0.00	29.62	2.7	18,290	0.01%
2020/07/28	2	29.87	15	29.66	29.46	-13	18,589	-0.07%
2020/07/27	0	0.00	9	29.85	29.84	-9	18,958	-0.05%
2020/07/24	7	29.97	7	30.11	29.85	0	19,177	0.00%
2020/07/23	0	0.00	41	30.12	30.17	-41	19,226	-0.21%
2020/07/22	0	0.00	32	29.96	29.97	-32	19,001	-0.17%
2020/07/21	3	29.74	15	29.81	29.84	-12	18,618	-0.06%
2020/07/20	1	29.47	13	29.59	29.55	-12	18,471	-0.06%
2020/07/17	1	29.66	0	0.00	29.59	1	18,517	0.01%
2020/07/16	0	0.00	1.1	29.61	29.63	-1.1	18,912	-0.01%
2020/07/15	4	29.73	21	29.56	29.53	-17	19,020	-0.09%
2020/07/14	0	0.00	3.1	29.65	29.58	-3.1	19,474	-0.02%
2020/07/13	5	29.66	20	29.66	29.65	-15	19,664	-0.08%
2020/07/10	6	29.62	21	29.56	29.52	-15	20,111	-0.07%
2020/07/09	0	0.00	4	29.88	29.74	-4	20,149	-0.02%
2020/07/08	2	29.72	9	29.70	29.72	-7	20,104	-0.03%
2020/07/07	1	30.00	65	29.58	29.43	-64	19,758	-0.32%
2020/07/06	0	0.00	13	29.67	29.83	-13	19,831	-0.07%
2020/07/03	6	29.33	13	29.33	29.33	-7	19,848	-0.04%
2020/07/02	0	0.00	111	29.01	29.09	-111	19,919	-0.56%	大賣/鉅額交易
2020/07/01	0	0.00	102	28.90	28.79	-102	19,835	-0.51%	大賣/鉅額交易
2020/06/30	3	28.54	1.1	28.55	28.56	1.9	19,720	0.01%
2020/06/29	24	28.42	1	28.47	28.51	23	19,944	0.12%
2020/06/24	23	28.56	1	28.60	28.54	22	20,125	0.11%
2020/06/23	0	0.00	0.1	28.57	28.54	-0.1	20,752	0.00%
2020/06/22	7	28.51	1	28.53	28.48	6	21,173	0.03%
2020/06/18	1	28.48	1	28.55	28.55	0	22,217	0.00%
2020/06/17	0	0.00	7.1	28.44	28.46	-7.1	22,778	-0.03%
2020/06/16	21	28.45	13.6	28.42	28.45	7.4	23,966	0.03%
2020/06/15	18	28.23	13	28.36	28.13	5	25,896	0.02%
2020/06/12	6	28.02	24	28.14	28.29	-18	26,870	-0.07%
2020/06/11	104	28.55	23	28.69	28.43	81	28,066	0.29%	大買/
2020/06/10	1	28.91	14	28.87	28.86	-13	29,208	-0.04%
2020/06/09	1	28.81	5	28.85	28.84	-4	31,585	-0.01%
2020/06/08	3	28.89	13	28.89	28.88	-10	33,932	-0.03%
2020/06/05	1	28.77	101	28.77	28.80	-100	34,209	-0.29%	大賣/
2020/06/04	0	0.00	8	28.67	28.67	-8	34,954	-0.02%
2020/06/03	0	0.00	82	28.35	28.48	-82	36,194	-0.23%
2020/06/02	40	28.19	15	28.17	28.17	25	36,074	0.07%
2020/06/01	152	28.01	15	28.03	28.05	137	36,099	0.38%	大買/鉅額交易
2020/05/29	8	27.79	0	0.00	27.86	8	36,125	0.02%
2020/05/28	1	27.87	6	27.96	27.90	-5	36,417	-0.01%
2020/05/27	2	27.88	22	27.89	27.85	-20	36,930	-0.05%
2020/05/26	2	27.83	4	27.82	27.82	-2	37,686	-0.01%
2020/05/25	0	0.00	4	27.28	27.50	-4	37,769	-0.01%
2020/05/22	53	27.50	1	27.56	27.45	52	37,724	0.14%
2020/05/21	1	27.62	16	27.64	27.63	-15	37,673	-0.04%
2020/05/20	3	27.46	2	27.48	27.48	1	37,414	0.00%
2020/05/19	9	27.43	1	27.40	27.43	8	37,371	0.02%
2020/05/18	9	27.25	13	27.24	27.25	-4	37,373	-0.01%
2020/05/15	14	27.42	4.5	27.44	27.43	9.5	37,286	0.03%
2020/05/14	70	27.62	19	27.61	27.48	51	37,309	0.14%
2020/05/13	0	0.00	11	27.68	27.75	-11	37,221	-0.03%
2020/05/12	2	27.54	0	0.00	27.55	2	37,202	0.01%
2020/05/11	2	27.67	8	27.62	27.66	-6	37,225	-0.02%
2020/05/08	2	27.49	13	27.53	27.50	-11	37,125	-0.03%
2020/05/07	4	27.42	6	27.48	27.40	-2	37,179	-0.01%
2020/05/06	3	27.30	0	0.00	27.32	3	37,098	0.01%
2020/05/05	0	0.00	1	27.30	27.33	-1	37,146	0.00%
2020/05/04	20	27.03	7	27.10	27.09	13	37,105	0.04%
2020/04/30	1	27.43	4	27.40	27.46	-3	36,925	-0.01%
2020/04/29	3	27.06	0	0.00	27.07	3	37,079	0.01%
2020/04/28	7	26.86	1	26.90	26.91	6	37,392	0.02%
2020/04/27	1	26.77	0	0.00	26.79	1	39,171	0.00%
2020/04/24	1	26.32	5	26.33	26.33	-4	38,889	-0.01%
2020/04/23	12.1	26.29	3	26.40	26.34	9.1	38,981	0.02%
2020/04/22	14	25.95	53	25.85	26.23	-39	38,900	-0.10%
2020/04/21	11	26.28	3	26.38	26.10	8	38,703	0.02%
2020/04/20	1	26.40	6	26.58	26.60	-5	38,276	-0.01%
2020/04/17	14	26.71	21	26.64	26.50	-7	38,143	-0.02%
2020/04/16	11	26.42	22	26.41	26.44	-11	37,641	-0.03%
2020/04/15	62	26.37	1	26.32	26.47	61	37,489	0.16%
2020/04/14	30.5	25.97	13	26.00	26.05	17.5	37,155	0.05%
2020/04/13	6	25.70	10	25.72	25.68	-4	37,244	-0.01%
2020/04/10	16	25.67	16	25.66	25.73	0	37,181	0.00%
2020/04/09	23	25.82	6	25.72	25.65	17	37,221	0.05%
2020/04/08	12	25.64	25	25.56	25.77	-13	36,867	-0.04%
2020/04/07	0	0.00	12	25.20	25.22	-12	36,353	-0.03%
2020/04/06	1	24.58	8	24.82	24.84	-7	36,110	-0.02%
2020/04/01	3	24.52	0	0.00	24.52	3	35,797	0.01%
2020/03/31	9	24.52	15	24.55	24.49	-6	35,582	-0.02%
2020/03/30	24	24.09	10	24.05	24.32	14	35,350	0.04%
2020/03/27	11	24.60	29	24.76	24.35	-18	35,016	-0.05%
2020/03/26	1	23.91	10	24.27	24.26	-9	34,321	-0.03%
2020/03/25	18	24.27	14	24.23	24.09	4	33,888	0.01%
2020/03/24	60	23.42	4	23.39	23.38	56	33,068	0.17%
2020/03/23	62	22.57	17	22.43	22.49	45	32,600	0.14%
2020/03/20	61	23.12	17	23.04	23.28	44	31,861	0.14%
2020/03/19	66	21.96	31	22.32	21.85	35	30,566	0.11%
2020/03/18	69	23.61	9	23.43	23.29	60	28,445	0.21%
2020/03/17	81	23.75	12	23.69	23.67	69	27,264	0.25%
2020/03/16	56	24.69	46	24.90	24.41	10	25,639	0.04%
2020/03/13	85	24.34	10	24.38	25.29	75	24,153	0.31%
2020/03/12	68	26.03	10	26.57	25.93	58	21,637	0.27%
2020/03/11	23	27.18	0	0.00	26.97	23	19,241	0.12%
2020/03/10	38	26.87	3	26.93	27.25	35	18,794	0.19%
2020/03/09	114	27.29	4.3	27.22	27.25	109.7	17,707	0.62%	大買/鉅額交易
2020/03/06	13	27.84	0	0.00	27.88	13	16,214	0.08%
2020/03/05	8	28.04	0	0.00	28.10	8	16,065	0.05%
2020/03/04	8	27.81	20	27.86	27.86	-12	16,235	-0.07%
2020/03/03	2	28.06	0	0.00	27.93	2	15,926	0.01%
2020/03/02	11	27.74	9	27.71	27.75	2	15,541	0.01%
2020/02/27	22	27.96	3	27.99	27.90	19	14,821	0.13%
2020/02/26	5	28.39	20	28.49	28.30	-15	13,985	-0.11%
2020/02/25	5	28.68	18	28.63	28.67	-13	13,480	-0.10%
2020/02/24	6	28.69	0.5	28.72	28.70	5.5	13,484	0.04%
2020/02/21	1.2	28.88	3	28.87	28.90	-1.8	13,361	-0.01%
2020/02/20	1	28.90	5	28.89	28.93	-4	13,388	-0.03%
2020/02/19	1	28.95	0	0.00	28.96	1	13,416	0.01%
2020/02/18	2	28.80	3	28.86	28.80	-1	13,342	-0.01%
2020/02/17	1	28.60	13	28.64	28.80	-12	13,204	-0.09%
2020/02/14	0	0.00	16	28.76	28.79	-16	13,043	-0.12%
2020/02/13	4	28.73	2	28.64	28.64	2	12,980	0.02%
2020/02/12	2	28.51	0	0.00	28.56	2	13,444	0.01%
2020/02/11	0	0.00	1	28.30	28.34	-1	13,351	-0.01%
2020/02/10	2	28.12	31	28.04	28.14	-29	13,445	-0.22%
2020/02/07	3	28.27	0	0.00	28.23	3	13,453	0.02%
2020/02/06	17	28.32	4	28.34	28.44	13	13,474	0.10%
2020/02/05	5	28.09	2	28.00	28.08	3	13,426	0.02%
2020/02/04	10	27.90	0	0.00	28.12	10	13,381	0.07%
2020/02/03	22	27.17	4	27.07	27.74	18	13,397	0.13%
2020/01/31	52.5	27.82	9	27.92	27.92	43.5	12,821	0.34%
2020/01/30	68	27.75	15	28.03	27.70	53	12,492	0.42%
2020/01/20	1	29.22	6	29.19	29.19	-5	10,664	-0.05%
2020/01/16	0.2	29.13	9	29.10	29.10	-8.8	11,189	-0.08%
2020/01/15	10	29.01	2	29.02	29.01	8	12,641	0.06%
2020/01/14	1	29.00	3	28.98	29.02	-2	13,051	-0.02%
2020/01/13	2	28.79	4	28.81	28.84	-2	13,473	-0.01%
2020/01/10	8	28.70	0	0.00	28.69	8	13,569	0.06%
2020/01/09	6	28.73	3	28.74	28.70	3	13,606	0.02%
2020/01/08	6	28.42	8	28.54	28.50	-2	13,583	-0.01%
2020/01/07	19	28.61	12	28.58	28.69	7	13,478	0.05%
2020/01/06	4	28.99	2	28.98	28.96	2	13,221	0.02%
2020/01/03	9	29.14	14	29.22	29.18	-5	13,373	-0.04%
2020/01/02	5	29.02	15	29.10	29.09	-10	13,410	-0.07%
2019/12/31	3	29.00	5	28.99	28.97	-2	13,889	-0.01%
2019/12/30	1	28.99	5	28.98	29.00	-4	13,762	-0.03%
2019/12/27	3	28.91	0	0.00	28.90	3	13,551	0.02%
2019/12/26	8	28.85	0	0.00	28.86	8	13,505	0.06%
2019/12/25	0	0.00	5	28.82	28.83	-5	13,511	-0.04%
2019/12/24	2	28.70	0	0.00	28.74	2	13,535	0.01%
2019/12/23	6	28.71	9	28.74	28.72	-3	13,547	-0.02%
2019/12/20	1	28.80	3	28.83	28.80	-2	13,527	-0.01%
2019/12/19	1	28.70	12	28.73	28.69	-11	13,545	-0.08%
2019/12/18	5	28.80	11	28.78	28.77	-6	13,651	-0.04%
2019/12/17	2	28.65	1	28.70	28.71	1	13,549	0.01%
2019/12/16	11.3	28.51	27	28.57	28.57	-15.8	13,469	-0.12%
2019/12/13	6	28.39	1	28.31	28.37	5	13,377	0.04%
2019/12/11	13	28.20	3	28.20	28.21	10	13,328	0.08%
2019/12/10	7	28.14	0	0.00	28.14	7	13,446	0.05%
2019/12/09	0	0.00	3	28.22	28.21	-3	13,528	-0.02%
2019/12/06	0	0.00	5	28.11	28.13	-5	13,516	-0.04%
2019/12/05	5	28.01	0	0.00	28.03	5	13,450	0.04%
2019/12/04	1	27.83	0	0.00	27.88	1	13,511	0.01%
2019/12/03	2	27.79	3	27.91	27.92	-1	13,692	-0.01%
2019/12/02	25	27.73	3	27.74	27.65	22	13,797	0.16%
2019/11/29	8	27.77	0	0.00	27.75	8	13,635	0.06%
2019/11/26	2	28.05	2	28.05	28.06	0	13,631	0.00%
2019/11/25	4	27.98	1	28.02	27.99	3	13,586	0.02%
2019/11/22	1	27.98	0	0.00	28.01	1	13,516	0.01%
2019/11/21	2	27.87	0	0.00	28.00	2	13,703	0.01%
2019/11/20	9	28.10	20	28.09	28.09	-11	13,558	-0.08%
2019/11/19	1	28.05	1	28.06	28.14	0	13,536	0.00%
2019/11/18	0	0.00	27	28.03	28.05	-27	13,457	-0.20%
2019/11/14	5	27.80	0	0.00	27.83	5	13,300	0.04%
2019/11/13	3	27.76	1	27.77	27.79	2	13,284	0.02%
2019/11/12	7	27.66	1	27.65	27.74	6	13,309	0.05%
2019/11/11	34	27.57	2	27.51	27.50	32	13,273	0.24%
2019/11/08	1	27.87	0	0.00	27.88	1	12,640	0.01%
2019/11/07	5	27.75	5	27.79	27.80	0	12,608	0.00%
2019/11/06	9	27.91	0	0.00	27.93	9	12,524	0.07%
2019/11/05	5	28.00	5	28.02	28.03	0	12,445	0.00%
2019/11/04	20	27.80	4.3	27.83	27.84	15.7	12,571	0.12%
2019/11/01	16	27.53	0	0.00	27.63	16	12,668	0.13%
2019/10/31	9.1	27.65	0	0.00	27.58	9.1	12,802	0.07%
2019/10/30	12	27.62	8	27.64	27.65	4	12,593	0.03%
2019/10/29	12	27.65	1	27.78	27.62	11	12,476	0.09%
2019/10/28	13	27.70	0	0.00	27.70	13	12,149	0.11%
2019/10/25	23	27.62	22	27.61	27.60	1	11,944	0.01%
2019/10/24	48	27.64	1	27.64	27.65	47	11,625	0.40%
2019/10/23	49	27.47	2	27.59	27.54	47	11,355	0.41%
2019/10/22	8.4	29.01	11	29.03	29.03	-2.6	9,885	-0.03%
2019/10/21	14	28.92	32	28.93	28.95	-18	9,478	-0.19%
2019/10/18	4	28.80	6	28.82	28.82	-2	8,991	-0.02%
2019/10/17	3.3	28.57	14	28.61	28.70	-10.7	8,831	-0.12%
2019/10/16	3	28.49	20	28.51	28.51	-17	8,735	-0.19%
2019/10/15	12	28.47	6	28.53	28.45	6	8,666	0.07%
2019/10/14	16	28.53	7.3	28.54	28.52	8.7	8,593	0.10%
2019/10/09	12	28.35	0	0.00	28.28	12	8,581	0.14%
2019/10/08	21	28.44	7	28.44	28.44	14	8,493	0.16%
2019/10/07	38	28.42	1	28.46	28.42	37	8,511	0.43%
2019/10/04	0	0.00	3	28.13	28.14	-3	7,917	-0.04%
2019/10/03	1	28.08	1	28.05	28.12	0	7,926	0.00%
2019/10/02	0	0.00	6	28.16	28.17	-6	7,930	-0.08%
2019/10/01	5	28.15	1	28.22	28.18	4	8,004	0.05%
2019/09/27	9	27.94	0	0.00	27.88	9	7,986	0.11%
2019/09/26	16	28.27	1	28.19	28.15	15	7,928	0.19%
2019/09/25	7	28.19	17	28.20	28.20	-10	7,983	-0.13%
2019/09/24	19	28.31	12	28.29	28.33	7	8,100	0.09%
2019/09/23	9	28.09	7	28.03	28.12	2	8,000	0.02%
2019/09/20	5	27.98	1	27.98	27.98	4	7,850	0.05%
2019/09/19	5	28.00	2	28.07	27.97	3	7,861	0.04%
2019/09/18	2	28.03	4	28.00	28.05	-2	7,862	-0.03%
2019/09/17	5	28.00	8	28.00	28.00	-3	7,859	-0.04%
2019/09/12	2	27.99	2.2	27.92	27.92	-0.2	7,861	0.00%
2019/09/11	2	27.84	1	27.90	27.81	1	7,833	0.01%
2019/09/10	1	27.74	2	27.73	27.74	-1	7,725	-0.01%
2019/09/09	0	0.00	5	27.79	27.77	-5	7,727	-0.06%
2019/09/06	2	27.83	7	27.88	27.83	-5	7,701	-0.06%
2019/09/05	5	27.75	6	27.75	27.71	-1	7,572	-0.01%
2019/09/04	0	0.00	38	27.51	27.54	-38	7,409	-0.51%
2019/09/03	0	0.00	3	27.42	27.40	-3	7,314	-0.04%
2019/09/02	0	0.00	10	27.41	27.44	-10	7,237	-0.14%
2019/08/30	0	0.00	26	27.31	27.25	-26	7,220	-0.36%
2019/08/29	2	26.99	0	0.00	27.00	2	7,036	0.03%
2019/08/27	0	0.00	1	26.99	26.96	-1	7,234	-0.01%
2019/08/26	10	26.85	0	0.00	26.88	10	7,350	0.14%
2019/08/23	1	27.02	1	27.08	27.02	0	7,298	0.00%
2019/08/22	4	27.05	0	0.00	27.02	4	7,477	0.05%
2019/08/21	0	0.00	5	27.07	27.05	-5	7,546	-0.07%
2019/08/20	0	0.00	1	27.06	27.07	-1	7,787	-0.01%
2019/08/19	0	0.00	0.3	27.08	27.03	-0.3	8,017	0.00%
2019/08/16	2	26.92	2	26.93	26.95	0	8,497	0.00%
2019/08/15	3	26.67	0	0.00	26.82	3	8,632	0.03%
2019/08/14	3	26.96	0.3	26.98	26.93	2.7	8,821	0.03%
2019/08/13	0.2	26.87	0	0.00	26.76	0.2	9,037	0.00%
2019/08/12	10	26.81	0	0.00	26.90	10	9,379	0.11%
2019/08/08	4	26.53	0	0.00	26.56	4	9,580	0.04%
2019/08/07	23	26.50	1	26.52	26.43	22	9,640	0.23%
2019/08/06	17.1	26.34	0	0.00	26.52	17.1	9,836	0.17%
2019/08/05	19	26.68	0	0.00	26.60	19	9,910	0.19%
2019/08/02	28	26.84	7	26.86	26.85	21	9,881	0.21%
2019/08/01	2	27.10	0	0.00	27.10	2	9,867	0.02%
2019/07/31	4	27.16	0	0.00	27.20	4	9,844	0.04%
2019/07/30	2	27.30	8	27.38	27.29	-6	9,832	-0.06%
2019/07/29	0	0.00	5	27.35	27.37	-5	9,985	-0.05%
2019/07/26	7	27.40	0	0.00	27.40	7	10,002	0.07%
2019/07/25	0.2	27.48	11	27.40	27.47	-10.8	9,973	-0.11%
2019/07/24	0	0.00	3	27.33	27.28	-3	9,839	-0.03%
2019/07/23	3	27.20	0	0.00	27.24	3	9,743	0.03%
2019/07/17	1	27.20	6	27.12	27.14	-5	9,614	-0.05%
2019/07/16	0	0.00	26	27.26	27.26	-26	9,616	-0.27%
2019/07/15	5	27.10	0	0.00	27.21	5	9,580	0.05%
2019/07/12	0	0.00	6	27.22	27.16	-6	9,519	-0.06%
2019/07/11	0	0.00	30	27.15	27.11	-30	9,417	-0.32%
2019/07/10	0	0.00	6	26.92	26.95	-6	9,359	-0.06%
2019/07/08	2	26.90	40	27.00	26.96	-38	9,386	-0.40%
2019/07/05	5	26.97	0	0.00	26.99	5	9,410	0.05%
2019/07/04	1	26.97	0.4	26.95	26.93	0.6	9,405	0.01%
2019/07/02	10	26.87	2.5	26.96	26.96	7.5	9,637	0.08%
2019/07/01	11	26.92	5	26.92	26.95	6	9,701	0.06%
2019/06/28	3	26.59	5	26.61	26.59	-2	9,568	-0.02%
2019/06/27	1	26.62	0	0.00	26.61	1	9,642	0.01%
2019/06/26	10	26.41	0	0.00	26.43	10	9,628	0.10%
2019/06/24	1	26.52	10	26.52	26.60	-9	9,553	-0.09%
2019/06/21	3	26.63	4	26.65	26.52	-1	9,504	-0.01%
2019/06/20	1	26.50	14	26.59	26.61	-13	9,474	-0.14%
2019/06/19	3	26.31	10	26.41	26.47	-7	9,490	-0.07%
2019/06/18	1	26.03	0	0.00	26.06	1	9,486	0.01%
2019/06/17	0	0.00	15	26.02	26.05	-15	9,491	-0.16%
2019/06/14	25	26.00	0	0.00	25.99	25	9,618	0.26%
2019/06/13	0	0.00	1	25.99	26.01	-1	9,632	-0.01%
2019/06/12	5	26.09	0	0.00	26.10	5	9,561	0.05%
2019/06/10	0	0.00	10.2	25.90	25.99	-10.2	9,429	-0.11%
2019/06/06	2	25.70	0	0.00	25.69	2	9,425	0.02%
2019/06/05	1	25.87	0	0.00	25.81	1	9,293	0.01%
2019/06/04	2	25.80	0	0.00	25.76	2	9,308	0.02%
2019/06/03	1.2	25.65	1	25.85	25.84	0.2	9,261	0.00%
2019/05/31	12	25.72	3	25.84	25.94	9	9,166	0.10%
2019/05/30	5	25.53	2	25.50	25.58	3	9,109	0.03%
2019/05/29	12	25.37	1	25.39	25.39	11	9,105	0.12%
2019/05/28	3	25.44	2	25.48	25.50	1	9,002	0.01%
2019/05/27	9	25.41	0	0.00	25.45	9	9,012	0.10%
2019/05/24	12.9	25.46	9	25.46	25.44	3.9	8,978	0.04%
2019/05/23	25.5	25.48	0	0.00	25.44	25.5	8,938	0.29%
2019/05/22	14	25.82	0	0.00	25.79	14	8,554	0.16%
2019/05/21	6	25.66	1	25.68	25.76	5	8,558	0.06%
2019/05/20	23.2	25.67	2	25.68	25.70	21.2	8,317	0.25%
2019/05/17	47	25.82	0	0.00	25.70	47	8,142	0.58%
2019/05/16	20	26.01	1	25.99	25.92	19	7,872	0.24%
2019/05/14	5	26.01	3	26.05	26.07	2	7,656	0.03%
2019/05/13	14	26.26	1	26.20	26.09	13	7,409	0.18%
2019/05/10	13	26.69	0	0.00	26.55	13	7,083	0.18%
2019/05/09	18	26.82	0	0.00	26.74	18	6,862	0.26%
2019/05/08	1	27.08	0	0.00	27.20	1	6,628	0.02%
2019/05/07	2	27.25	0	0.00	27.26	2	6,768	0.03%
2019/05/06	5	27.11	30	27.14	27.08	-25	6,968	-0.36%
2019/05/03	1	27.54	0	0.00	27.56	1	6,823	0.01%
2019/04/29	2	27.35	8	27.31	27.35	-6	6,855	-0.09%
2019/04/25	0	0.00	2	27.61	27.65	-2	6,895	-0.03%
2019/04/24	0	0.00	1	27.57	27.57	-1	6,904	-0.01%
2019/04/23	0	0.00	1	27.28	27.36	-1	6,843	-0.01%
2019/04/19	0	0.00	9	27.41	27.35	-9	6,797	-0.13%
2019/04/18	2	27.27	3	27.39	27.14	-1	6,739	-0.01%
2019/04/17	0	0.00	5	27.45	27.44	-5	6,701	-0.07%
2019/04/16	0	0.00	5	27.14	27.25	-5	6,569	-0.08%
2019/04/15	0	0.00	8	26.97	26.99	-8	6,395	-0.13%
2019/04/12	0	0.00	1	26.89	26.76	-1	6,639	-0.02%
2019/04/11	0	0.00	3	26.97	26.89	-3	6,849	-0.04%
2019/04/09	0	0.00	85	27.02	27.02	-85	6,835	-1.24%
2019/04/08	2	26.92	0	0.00	26.93	2	6,633	0.03%
2019/04/03	0	0.00	7	26.73	26.73	-7	6,721	-0.10%
2019/04/02	0	0.00	5	26.58	26.58	-5	6,770	-0.07%
2019/04/01	0	0.00	67	26.58	26.51	-67	6,747	-0.99%
2019/03/29	0	0.00	2	26.35	26.40	-2	6,645	-0.03%
2019/03/26	10	26.26	2	26.30	26.25	8	6,586	0.12%
2019/03/25	3	26.08	0	0.00	26.10	3	6,812	0.04%
2019/03/22	10	26.43	2	26.46	26.37	8	6,765	0.12%
2019/03/21	11	26.33	5	26.33	26.37	6	6,637	0.09%
2019/03/20	3	26.18	0	0.00	26.20	3	6,477	0.05%
2019/03/19	10	26.22	5	26.24	26.22	5	6,474	0.08%
2019/03/18	0	0.00	6	26.06	26.13	-6	6,282	-0.10%
2019/03/15	2	25.97	1	25.99	25.91	1	6,315	0.02%
2019/03/14	2	25.89	0	0.00	25.91	2	6,297	0.03%
2019/03/12	5	26.04	9	26.05	26.01	-4	6,406	-0.06%
2019/03/11	0	0.00	3	25.84	25.89	-3	6,398	-0.05%
2019/03/08	4	25.78	0	0.00	25.84	4	6,486	0.06%
2019/03/07	1	26.00	0	0.00	25.98	1	6,446	0.02%
2019/03/06	0	0.00	3	26.10	26.08	-3	6,448	-0.05%
2019/03/05	1	26.00	0	0.00	26.00	1	6,424	0.02%
2019/03/04	0	0.00	4	26.04	26.12	-4	6,359	-0.06%
2019/02/27	1	25.95	62	26.00	25.96	-61	6,190	-0.99%
2019/02/26	4	26.20	16	26.25	26.18	-12	6,134	-0.20%
2019/02/25	0	0.00	6	26.05	26.13	-6	6,036	-0.10%
2019/02/22	0	0.00	7	25.85	25.90	-7	5,846	-0.12%
2019/02/21	2	25.76	6	25.81	25.84	-4	5,647	-0.07%
2019/02/20	2	25.68	18	25.68	25.74	-16	5,522	-0.29%
2019/02/19	0	0.00	3	25.54	25.52	-3	5,357	-0.06%
2019/02/15	5	25.45	0	0.00	25.39	5	5,279	0.09%
2019/02/14	2	25.46	1	25.42	25.43	1	5,240	0.02%
2019/02/13	3	25.30	7	25.37	25.42	-4	5,182	-0.08%
2019/02/12	2	25.25	17	25.17	25.26	-15	5,100	-0.29%
2019/02/11	1	24.99	0	0.00	24.99	1	4,965	0.02%
2019/01/30	1	24.99	10	25.00	24.92	-9	4,909	-0.18%
2019/01/29	0	0.00	1	24.90	24.89	-1	4,913	-0.02%
2019/01/28	0	0.00	1	25.07	25.01	-1	4,903	-0.02%
2019/01/25	1	24.84	9	24.83	24.90	-8	4,787	-0.17%
2019/01/24	2	24.54	0	0.00	24.55	2	4,632	0.04%
2019/01/23	0	0.00	3	24.42	24.44	-3	4,651	-0.06%
2019/01/21	4	24.47	1	24.54	24.51	3	4,849	0.06%
2019/01/18	0	0.00	1	24.41	24.39	-1	5,011	-0.02%
2019/01/17	0	0.00	2	24.28	24.26	-2	5,280	-0.04%
2019/01/16	0	0.00	2	24.25	24.25	-2	5,438	-0.04%
2019/01/11	0	0.00	30	24.04	24.04	-30	6,239	-0.48%
2019/01/10	2	23.99	1	24.00	24.01	1	6,289	0.02%
2019/01/09	6	23.96	0	0.00	24.05	6	6,401	0.09%
2019/01/08	4	23.75	3	23.79	23.79	1	6,461	0.02%
2019/01/07	6	23.69	0	0.00	23.73	6	6,725	0.09%
2019/01/04	15	23.29	0	0.00	23.40	15	7,051	0.21%
2019/01/03	11	23.64	0	0.00	23.59	11	7,909	0.14%
2019/01/02	10	23.91	0	0.00	23.83	10	8,005	0.12%
2018/12/28	4	23.94	0	0.00	23.94	4	8,282	0.05%
2018/12/27	2	24.00	0	0.00	23.91	2	8,621	0.02%
2018/12/26	19	23.88	0	0.00	23.72	19	8,759	0.22%
2018/12/25	28	23.89	0	0.00	23.97	28	8,686	0.32%
2018/12/20	1	24.10	1	24.10	24.13	0	8,454	0.00%
2018/12/18	5	24.06	0	0.00	24.03	5	8,463	0.06%
2018/12/17	3	24.30	10	24.23	24.31	-7	8,215	-0.09%
2018/12/14	1	24.30	0	0.00	24.31	1	8,178	0.01%
2018/12/12	2	24.26	0	0.00	24.32	2	8,220	0.02%
2018/12/10	1	24.13	0	0.00	24.07	1	8,351	0.01%
2018/12/07	2	24.24	0	0.00	24.28	2	8,234	0.02%
2018/12/06	0.2	24.30	0	0.00	24.19	0.2	8,290	0.00%
2018/12/05	0	0.00	1	24.57	24.60	-1	8,209	-0.01%
2018/11/30	1	24.48	100	24.44	24.46	-99	8,381	-1.18%
2018/11/29	1	24.44	0	0.00	24.38	1	8,342	0.01%
2018/11/27	1	24.10	0	0.00	24.10	1	8,278	0.01%
2018/11/23	6	23.94	0	0.00	23.94	6	8,256	0.07%
2018/11/22	1	24.06	0	0.00	23.98	1	8,224	0.01%
2018/11/20	6	24.16	0	0.00	24.17	6	8,126	0.07%
2018/11/19	1	24.39	0	0.00	24.40	1	8,079	0.01%
2018/11/16	1	24.27	0	0.00	24.29	1	8,055	0.01%
2018/11/15	0	0.00	1	24.15	24.22	-1	8,043	-0.01%
2018/11/14	1	24.13	0	0.00	24.15	1	8,020	0.01%
2018/11/13	6	23.75	0	0.00	24.12	6	8,005	0.07%
2018/11/12	2	24.21	0	0.00	24.18	2	7,914	0.03%
2018/11/09	2	24.14	0	0.00	24.21	2	7,901	0.03%
2018/11/08	2	24.36	1	24.36	24.37	1	7,862	0.01%
2018/11/06	6	24.07	0	0.00	24.08	6	7,809	0.08%
2018/11/05	2	24.16	6	24.14	24.18	-4	7,756	-0.05%
2018/11/02	0	0.00	1	24.18	24.18	-1	7,715	-0.01%
2018/11/01	2	24.05	0	0.00	24.08	2	7,680	0.03%
2018/10/31	2	23.71	0	0.00	23.78	2	7,620	0.03%
2018/10/30	2	23.41	0	0.00	23.42	2	7,572	0.03%
2018/10/29	5	23.41	0	0.00	23.34	5	7,528	0.07%
2018/10/26	7	23.36	0	0.00	23.43	7	7,385	0.09%
2018/10/25	44	23.57	0	0.00	23.59	44	7,185	0.61%
2018/10/24	17	24.06	0	0.00	24.12	17	6,901	0.25%
2018/10/23	49	24.18	0	0.00	24.13	49	6,812	0.72%
2018/10/22	20	25.74	0	0.00	25.81	20	6,360	0.31%
2018/10/19	5	25.38	1	25.55	25.55	4	6,251	0.06%
2018/10/18	2	25.51	2	25.46	25.54	0	6,234	0.00%
2018/10/17	16	25.53	1	25.60	25.51	15	6,223	0.24%
2018/10/16	4	25.28	0	0.00	25.39	4	6,122	0.07%
2018/10/15	53	25.16	0	0.00	25.18	53	5,996	0.88%
2018/10/12	122	24.88	1	25.25	25.26	121	5,746	2.11%	大買/鉅額交易
2018/10/11	85	24.95	0	0.00	24.91	85	5,427	1.57%
2018/10/09	22	26.45	0	0.00	26.34	22	4,295	0.51%
2018/10/08	29	26.46	0	0.00	26.70	29	3,944	0.74%
2018/10/05	8	26.50	0	0.00	26.43	8	3,543	0.23%
2018/10/04	6	26.75	0	0.00	26.78	6	3,174	0.19%
2018/09/14	0	0.00	13	27.35	27.40	-13	3,392	-0.38%
2018/09/12	1	26.76	0	0.00	26.74	1	3,327	0.03%
2018/09/11	1	26.55	0	0.00	26.78	1	3,265	0.03%
2018/09/10	12	26.71	0	0.00	26.67	12	3,260	0.37%
2018/09/06	1	27.34	0	0.00	27.45	1	2,903	0.03%
2018/09/05	5	27.59	0	0.00	27.53	5	2,877	0.17%
2018/09/04	1	27.65	3	27.65	27.63	-2	2,863	-0.07%
2018/09/03	1	27.70	0	0.00	27.63	1	2,927	0.03%
2018/08/31	0	0.00	6	27.66	27.78	-6	2,999	-0.20%
2018/08/30	3	27.65	0	0.00	27.70	3	3,069	0.10%
2018/08/29	0	0.00	2	27.59	27.61	-2	3,158	-0.06%
2018/08/28	0	0.00	2	27.55	27.56	-2	3,165	-0.06%
2018/08/24	0	0.00	1	27.15	27.20	-1	3,211	-0.03%
2018/08/16	1	27.08	0	0.00	27.09	1	3,491	0.03%
2018/08/09	0	0.00	1	27.60	27.50	-1	3,723	-0.03%
2018/08/08	0	0.00	6	27.59	27.60	-6	3,754	-0.16%
2018/08/07	0	0.00	5	27.44	27.45	-5	3,745	-0.13%
2018/08/03	0	0.00	1	27.10	27.18	-1	3,769	-0.03%
2018/08/02	0	0.00	10	27.29	27.00	-10	3,725	-0.27%
2018/08/01	0	0.00	5	27.26	27.28	-5	3,656	-0.14%
2018/07/31	0	0.00	8	27.12	27.19	-8	3,629	-0.22%
2018/07/30	0	0.00	16	27.02	27.04	-16	3,552	-0.45%
2018/07/27	0	0.00	35	26.87	26.89	-35	3,450	-1.01%
2018/07/26	0	0.00	10	26.59	26.59	-10	3,256	-0.31%
2018/07/25	0	0.00	13	26.49	26.47	-13	3,187	-0.41%
2018/07/24	0	0.00	42	26.33	26.42	-42	3,117	-1.35%
2018/07/23	0	0.00	12	26.21	26.23	-12	3,099	-0.39%
2018/07/20	0	0.00	1	26.16	26.14	-1	3,131	-0.03%
2018/07/19	1	26.21	15	26.30	26.13	-14	3,242	-0.43%
2018/07/18	0	0.00	18	26.19	26.21	-18	3,264	-0.55%
2018/07/17	0	0.00	2	26.00	25.97	-2	3,205	-0.06%
2018/07/13	0	0.00	6	25.77	25.79	-6	3,129	-0.19%
2018/07/12	5	25.52	0	0.00	25.61	5	3,133	0.16%
2018/07/06	3	25.27	0	0.00	25.30	3	3,128	0.10%
2018/07/05	9	25.35	0	0.00	25.31	9	3,045	0.30%
2018/07/04	2	25.46	0	0.00	25.53	2	2,944	0.07%
2018/07/03	4	25.52	0	0.00	25.50	4	2,932	0.14%
2018/07/02	7	25.64	0	0.00	25.61	7	2,896	0.24%
2018/06/29	2	25.50	0	0.00	25.66	2	2,877	0.07%
2018/06/28	18	25.41	0	0.00	25.40	18	2,842	0.63%
2018/06/27	8	25.65	0	0.00	25.64	8	2,725	0.29%
2018/06/26	25	25.55	0	0.00	25.65	25	2,696	0.93%
2018/06/25	55	25.81	0	0.00	25.78	55	2,557	2.15%
2018/06/22	4	25.98	1	25.92	26.00	3	2,434	0.12%
2018/06/20	4	26.04	0	0.00	26.10	4	2,418	0.17%
2018/06/15	0	0.00	1	26.31	26.32	-1	2,356	-0.04%
2018/06/12	0	0.00	5	26.59	26.60	-5	2,343	-0.21%
2018/06/08	0	0.00	1	26.77	26.67	-1	2,313	-0.04%
2018/06/07	0	0.00	1	26.83	26.79	-1	2,251	-0.04%
2018/06/06	0	0.00	5	26.76	26.79	-5	2,205	-0.23%
2018/06/05	0	0.00	12	26.63	26.61	-12	2,104	-0.57%
2018/06/04	0	0.00	4	26.57	26.62	-4	2,096	-0.19%
2018/06/01	0	0.00	2	26.41	26.40	-2	2,066	-0.10%
2018/05/30	1	26.05	1	26.05	26.01	0	1,931	0.00%
2018/05/25	0	0.00	2	26.32	26.33	-2	1,789	-0.11%
2018/05/24	1	26.35	0	0.00	26.41	1	1,850	0.05%
2018/05/23	0	0.00	15	26.44	26.40	-15	1,853	-0.81%
2018/05/22	0	0.00	3	26.42	26.40	-3	1,823	-0.16%
2018/05/21	0	0.00	10	26.39	26.35	-10	1,807	-0.55%
2018/05/18	0	0.00	23	26.18	26.20	-23	1,804	-1.27%
2018/05/17	0	0.00	36	26.07	26.06	-36	1,792	-2.01%
2018/05/16	0	0.00	1	25.84	25.93	-1	1,694	-0.06%
2018/05/15	0	0.00	8	25.80	25.78	-8	1,691	-0.47%
2018/05/14	0	0.00	13	25.72	25.85	-13	1,896	-0.69%
2018/05/11	0	0.00	10	25.57	25.60	-10	1,887	-0.53%
2018/05/08	1	25.35	0	0.00	25.43	1	1,918	0.05%
2018/05/04	3	25.12	1	25.23	25.20	2	2,064	0.10%
2018/04/30	7	25.18	0	0.00	25.40	7	2,301	0.30%
2018/04/27	11	25.14	0	0.00	25.15	11	2,318	0.47%
2018/04/26	14	25.15	0	0.00	25.23	14	2,349	0.60%
2018/04/25	33	25.25	0	0.00	25.31	33	2,317	1.42%
2018/04/24	6	25.43	0	0.00	25.50	6	2,303	0.26%
2018/04/19	2	25.75	0	0.00	25.86	2	2,459	0.08%
2018/04/18	2	25.70	0	0.00	25.68	2	2,513	0.08%
2018/04/17	4	25.76	0	0.00	25.77	4	2,525	0.16%
2018/04/16	11	25.83	0	0.00	25.98	11	2,506	0.44%
2018/04/12	10	26.00	0	0.00	26.00	10	2,575	0.39%
2018/04/03	10	25.90	0	0.00	25.92	10	2,706	0.37%
2018/03/29	10	25.84	1	25.90	25.90	9	2,753	0.33%
2018/03/27	0	0.00	1	26.13	26.08	-1	2,735	-0.04%
2018/03/23	2	25.78	0	0.00	25.82	2	2,712	0.07%
2018/03/22	0	0.00	1	26.29	26.14	-1	2,676	-0.04%
2018/03/21	0	0.00	3	26.16	26.17	-3	2,665	-0.11%
2018/03/19	2	26.18	0	0.00	26.19	2	2,668	0.07%
2018/03/14	0	0.00	3	26.18	26.08	-3	2,648	-0.11%
2018/03/13	0	0.00	2	26.14	26.17	-2	2,682	-0.07%
2018/03/12	0	0.00	2	26.08	26.10	-2	2,802	-0.07%
2018/03/08	0	0.00	4	26.00	26.01	-4	3,053	-0.13%
2018/03/06	0	0.00	2	25.76	25.76	-2	3,072	-0.07%
2018/03/05	1	25.77	0	0.00	25.63	1	3,118	0.03%
2018/03/01	1	25.80	0	0.00	25.91	1	3,134	0.03%
2018/02/22	1	25.57	0	0.00	25.62	1	3,096	0.03%
2018/02/21	2	25.41	0	0.00	25.72	2	3,099	0.06%
2018/02/12	6	25.16	0	0.00	25.15	6	3,108	0.19%
2018/02/09	4	24.85	0	0.00	25.50	4	3,102	0.13%
2018/02/05	0.2	26.10	0	0.00	26.00	0.2	3,057	0.01%
2018/01/31	0	0.00	5	26.30	26.45	-5	3,123	-0.16%
2018/01/26	0	0.00	11	26.49	26.54	-11	2,996	-0.37%
2018/01/25	0	0.00	5	26.45	26.45	-5	2,973	-0.17%
2018/01/24	0	0.00	7	26.29	26.32	-7	2,899	-0.24%
2018/01/23	0	0.00	2	26.22	26.20	-2	2,797	-0.07%
2018/01/22	2	26.17	2	26.11	26.25	0	2,888	0.00%
2018/01/19	1	26.00	3	26.06	26.00	-2	2,838	-0.07%
2018/01/11	0.2	25.43	3	25.37	25.41	-2.8	2,600	-0.11%
2018/01/08	0	0.00	19	25.53	25.57	-19	2,554	-0.74%
2018/01/05	0	0.00	1	25.40	25.44	-1	2,548	-0.04%
2018/01/04	0	0.00	11	25.39	25.41	-11	2,536	-0.43%
2018/01/03	0	0.00	6	25.29	25.31	-6	2,543	-0.24%
2018/01/02	10	25.07	20	25.08	25.13	-10	2,504	-0.40%