元大高股息 (0056)-土銀-新竹券商分點個股進出

台股 » 個股 » 元大高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大高股息

(0056)

可現股當沖

股價
39.50
漲跌
▼0.16
漲幅
-0.40%
成交量
10,670張
產業
上市
3363人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大高股息 (0056)籌碼相關－土銀-新竹券商分點個股進出

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

土銀-新竹券商分點個股進出
土銀-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	3	39.48	0	0.00	39.50	3	27,717	0.01%
2024/05/20	1.4	39.59	5	39.66	39.66	-3.6	27,847	-0.01%
2024/05/17	1	39.48	0	0.00	39.51	1	28,163	0.00%
2024/05/16	1	39.60	1	39.60	39.60	0	28,312	0.00%
2024/05/15	4	39.39	35.2	39.46	39.30	-31.2	28,593	-0.11%
2024/05/14	4.5	39.21	161	39.19	39.26	-156.5	29,207	-0.54%	大賣/鉅額交易
2024/05/13	0	0.00	3	39.04	39.04	-3	29,257	-0.01%
2024/05/10	5	38.84	1	38.80	39.04	4	29,446	0.01%
2024/05/09	7	39.02	0	0.00	38.92	7	29,421	0.02%
2024/05/08	1	39.04	2	39.03	39.02	-1	29,501	0.00%
2024/05/07	4	38.87	0	0.00	38.97	4	29,676	0.01%
2024/05/03	0	0.00	16	38.66	38.45	-16	29,694	-0.05%
2024/05/02	2	38.24	0	0.00	38.35	2	29,894	0.01%
2024/04/30	1.1	38.32	0	0.00	38.32	1.1	29,995	0.00%
2024/04/29	4	38.34	2	38.20	38.34	2	30,224	0.01%
2024/04/26	2	37.74	1	37.79	37.69	1	30,421	0.00%
2024/04/25	5	37.50	4	37.51	37.51	1	30,629	0.00%
2024/04/24	2.1	37.76	4	37.79	37.85	-1.9	31,019	-0.01%
2024/04/23	8	37.12	3	37.19	37.12	5	32,830	0.02%
2024/04/22	22	37.18	20.9	37.09	36.92	1.1	34,650	0.00%
2024/04/19	91	37.29	25	37.44	37.27	66	34,860	0.19%
2024/04/18	52	38.20	10	38.24	38.18	42	33,506	0.13%
2024/04/17	38	38.72	1	38.70	38.94	37	32,984	0.11%
2024/04/16	81.3	38.60	173.3	38.60	38.49	-92	32,116	-0.29%	大賣/
2024/04/15	35.3	39.66	7	39.59	39.62	28.3	30,685	0.09%
2024/04/12	78	39.94	4	40.08	39.98	74	30,281	0.24%
2024/04/11	90	39.86	0.3	40.14	40.09	89.7	30,433	0.29%
2024/04/10	1.1	40.19	14	40.22	40.20	-12.9	30,557	-0.04%
2024/04/09	0	0.00	1.5	39.97	39.99	-1.5	31,635	0.00%
2024/04/08	2	39.76	156.3	39.93	39.92	-154.3	31,929	-0.48%	大賣/鉅額交易
2024/04/03	97	39.76	0	0.00	39.75	97	31,830	0.30%
2024/04/02	3	39.85	0	0.00	39.88	3	31,934	0.01%
2024/04/01	80	39.69	1.8	39.79	39.59	78.2	32,441	0.24%
2024/03/29	2	39.83	60.3	39.77	39.86	-58.3	32,753	-0.18%
2024/03/28	2	39.50	5.1	39.76	39.74	-3.1	32,919	-0.01%
2024/03/27	4	39.39	13	39.41	39.55	-9	33,013	-0.03%
2024/03/26	14.7	39.17	27	39.18	39.24	-12.3	33,076	-0.04%
2024/03/25	2.5	39.68	20	39.64	39.62	-17.5	33,059	-0.05%
2024/03/22	9	39.73	2	39.93	39.80	7	33,201	0.02%
2024/03/21	4	39.73	13	39.81	39.93	-9	33,133	-0.03%
2024/03/20	12.5	39.80	13	40.00	39.63	-0.5	33,302	0.00%
2024/03/19	4	39.59	17	39.44	39.70	-13	33,682	-0.04%
2024/03/18	2	39.15	11.3	39.16	39.36	-9.3	34,225	-0.03%
2024/03/15	1	38.96	11	39.02	39.02	-10	34,152	-0.03%
2024/03/14	8.5	38.74	1	39.01	38.72	7.5	33,922	0.02%
2024/03/13	11	39.06	21	39.07	39.08	-10	33,830	-0.03%
2024/03/12	18	38.89	28.3	38.85	38.99	-10.3	33,698	-0.03%
2024/03/11	7	38.49	21	38.49	38.43	-14	33,783	-0.04%
2024/03/08	1	38.68	33	38.78	38.45	-32	33,669	-0.10%
2024/03/07	11	38.62	37	38.64	38.68	-26	33,152	-0.08%
2024/03/06	6	38.59	21.7	38.41	38.53	-15.7	32,892	-0.05%
2024/03/05	5.2	37.94	11	38.13	38.16	-5.8	32,576	-0.02%
2024/03/04	28	38.11	18	38.09	38.00	10	32,498	0.03%
2024/03/01	6.1	37.76	2	37.80	37.74	4.1	32,039	0.01%
2024/02/29	8.1	37.51	7	37.59	37.70	1.1	32,168	0.00%
2024/02/27	5.3	37.43	30	37.66	37.51	-24.7	32,028	-0.08%
2024/02/26	0	0.00	0.1	37.68	37.68	-0.1	31,870	0.00%
2024/02/23	7	37.81	6	37.78	37.59	1	31,783	0.00%
2024/02/22	2	37.60	8	37.58	37.65	-6	32,100	-0.02%
2024/02/21	6.3	37.32	0	0.00	37.29	6.3	31,762	0.02%
2024/02/20	5	37.32	6	37.37	37.39	-1	31,741	0.00%
2024/02/19	4.1	37.06	55	37.09	37.14	-50.9	31,436	-0.16%
2024/02/16	4	37.11	36	37.10	37.07	-32	31,677	-0.10%
2024/02/15	2	36.84	84	36.81	36.86	-82	31,353	-0.26%
2024/02/05	4	36.44	17	36.45	36.45	-13	30,608	-0.04%
2024/02/02	6	36.50	19	36.50	36.45	-13	30,525	-0.04%
2024/02/01	63	36.28	7	36.26	36.30	56	30,337	0.18%
2024/01/31	4.2	36.19	3	36.18	36.20	1.2	30,544	0.00%
2024/01/30	2	36.30	9	36.36	36.36	-7	30,496	-0.02%
2024/01/29	8	36.12	7	36.22	36.28	1	30,526	0.00%
2024/01/26	12.3	36.15	19	36.06	36.07	-6.7	30,394	-0.02%
2024/01/25	0	0.00	20	36.32	36.29	-20	30,391	-0.07%
2024/01/24	3	36.27	5	36.27	36.23	-2	30,277	-0.01%
2024/01/23	3	36.16	4	36.13	36.20	-1	30,812	0.00%
2024/01/22	0	0.00	1	36.10	36.14	-1	30,686	0.00%
2024/01/19	21	35.43	1	35.49	35.65	20	30,473	0.07%
2024/01/18	79.3	35.17	0	0.00	35.12	79.3	31,058	0.26%
2024/01/17	119.4	35.31	3	35.31	35.19	116.4	30,727	0.38%	大買/鉅額交易
2024/01/16	119	36.27	0.5	36.38	36.37	118.5	29,046	0.41%	大買/鉅額交易
2024/01/15	71	36.43	0	0.00	36.42	71	27,642	0.26%
2024/01/12	15.3	36.29	0	0.00	36.33	15.3	27,656	0.06%
2024/01/11	16	36.33	1	36.30	36.39	15	28,953	0.05%
2024/01/10	20.2	36.25	6	36.25	36.24	14.2	31,275	0.05%
2024/01/09	4	36.54	0	0.00	36.49	4	32,297	0.01%
2024/01/08	13	36.64	1	36.77	36.57	12	32,979	0.04%
2024/01/05	4	36.58	0	0.00	36.55	4	33,330	0.01%
2024/01/04	10	36.61	2	36.71	36.59	8	33,253	0.02%
2024/01/03	150.6	36.69	3	36.66	36.68	147.6	33,531	0.44%	大買/鉅額交易
2024/01/02	11.6	37.16	10	37.09	37.17	1.6	32,601	0.00%
2023/12/29	5.1	37.35	9.5	37.30	37.40	-4.4	32,410	-0.01%
2023/12/28	7	37.38	6	37.33	37.33	1	32,806	0.00%
2023/12/27	11	37.38	35	37.28	37.42	-24	33,456	-0.07%
2023/12/26	6	36.96	4.5	36.91	37.00	1.5	33,230	0.00%
2023/12/25	0	0.00	31.4	36.61	36.65	-31.4	32,781	-0.10%
2023/12/22	4	36.32	5	36.35	36.37	-1	32,487	0.00%
2023/12/21	10	36.25	5	36.20	36.33	5	32,461	0.02%
2023/12/20	2	36.40	51	36.48	36.57	-49	32,376	-0.15%
2023/12/19	13.1	36.06	1.8	36.09	36.10	11.4	32,120	0.04%
2023/12/18	1	36.32	4	36.36	36.38	-3	32,281	-0.01%
2023/12/15	12.5	36.37	21	36.39	36.36	-8.5	32,159	-0.03%
2023/12/14	4	36.41	60.8	36.48	36.55	-56.8	31,933	-0.18%
2023/12/13	1	36.01	18	36.01	36.06	-17	31,472	-0.05%
2023/12/12	7	35.57	29	35.61	35.58	-22	30,915	-0.07%
2023/12/11	27	35.45	3.5	35.49	35.47	23.5	30,849	0.08%
2023/12/08	0	0.00	12.5	35.54	35.42	-12.5	30,809	-0.04%
2023/12/07	5	35.20	30	35.39	35.25	-25	30,780	-0.08%
2023/12/06	2	35.25	60.8	35.26	35.31	-58.8	31,299	-0.19%
2023/12/05	55.3	34.99	0	0.00	35.05	55.3	31,001	0.18%
2023/12/04	9	35.21	13	35.26	35.19	-4	30,868	-0.01%
2023/12/01	9	35.01	0	0.00	35.13	9	30,932	0.03%
2023/11/30	9	35.00	2	34.95	35.08	7	30,907	0.02%
2023/11/29	0	0.00	49	35.08	35.09	-49	30,961	-0.16%
2023/11/28	6	34.83	0	0.00	34.90	6	30,789	0.02%
2023/11/27	13.2	34.85	10	34.93	34.75	3.2	30,758	0.01%
2023/11/24	3	34.95	0	0.00	34.94	3	30,597	0.01%
2023/11/23	8	34.95	39	35.05	34.97	-31	30,643	-0.10%
2023/11/22	20.3	35.00	11	35.10	35.05	9.3	30,857	0.03%
2023/11/21	7	35.24	17.5	35.25	35.30	-10.5	31,044	-0.03%
2023/11/20	5.1	34.77	16.2	34.82	34.90	-11.1	31,152	-0.04%
2023/11/17	1.3	34.84	8.1	34.87	34.82	-6.8	31,201	-0.02%
2023/11/16	5.1	34.86	100	34.93	34.77	-94.9	31,282	-0.30%
2023/11/15	132	34.91	22	35.07	34.83	110	31,235	0.35%	大買/鉅額交易
2023/11/14	1.1	34.63	2.1	34.68	34.68	-1	31,232	0.00%
2023/11/13	0	0.00	1	34.69	34.54	-1	31,300	0.00%
2023/11/10	4.3	34.36	0	0.00	34.43	4.3	31,543	0.01%
2023/11/09	1	34.53	2	34.51	34.55	-1	31,693	0.00%
2023/11/08	2	34.49	19	34.52	34.54	-17	32,047	-0.05%
2023/11/07	2	34.15	0	0.00	34.23	2	32,009	0.01%
2023/11/06	2	34.09	8	34.18	34.24	-6	32,783	-0.02%
2023/11/03	7.3	33.70	79	33.67	33.69	-71.7	32,772	-0.22%
2023/11/02	0	0.00	17	33.45	33.52	-17	33,164	-0.05%
2023/11/01	20	32.79	0	0.00	32.89	20	33,528	0.06%
2023/10/31	71.4	32.87	2	32.93	32.69	69.4	34,305	0.20%
2023/10/27	11	33.16	0	0.00	33.13	11	35,971	0.03%
2023/10/26	74.6	33.00	6	33.14	33.10	68.6	37,274	0.18%
2023/10/25	14	33.61	0	0.00	33.62	14	37,595	0.04%
2023/10/24	32	33.07	2.1	33.30	33.47	29.9	38,032	0.08%
2023/10/23	43.8	33.12	18	33.17	33.08	25.8	38,620	0.07%
2023/10/20	80.6	33.09	10	33.08	33.40	70.6	39,802	0.18%
2023/10/19	94.5	33.54	0	0.00	33.65	94.5	41,284	0.23%
2023/10/18	187.6	34.78	0	0.00	34.90	187.6	40,573	0.46%	大買/鉅額交易
2023/10/17	111.5	35.31	2	35.49	35.27	109.5	38,508	0.28%	大買/鉅額交易
2023/10/16	54.3	35.48	0	0.00	35.52	54.3	38,342	0.14%
2023/10/13	36	35.72	0	0.00	35.72	36	38,793	0.09%
2023/10/12	6	35.83	13	35.93	35.98	-7	39,925	-0.02%
2023/10/11	36.4	35.80	7	36.01	35.78	29.4	41,376	0.07%
2023/10/06	4	35.74	2.3	35.79	35.79	1.7	42,535	0.00%
2023/10/05	2	35.68	15	35.64	35.69	-13	43,168	-0.03%
2023/10/04	28	35.18	6	35.25	35.39	22	43,474	0.05%
2023/10/03	16	35.85	1	35.88	35.60	15	43,353	0.03%
2023/10/02	2.8	35.78	15.3	35.55	35.74	-12.5	43,325	-0.03%
2023/09/28	0	0.00	3	35.23	35.06	-3	43,861	-0.01%
2023/09/27	0	0.00	2	34.79	34.87	-2	44,651	0.00%
2023/09/26	14	34.81	1	34.90	34.76	13	45,761	0.03%
2023/09/25	3.3	35.05	6	34.99	35.08	-2.7	46,125	-0.01%
2023/09/22	7	34.71	21.3	34.60	34.89	-14.3	46,174	-0.03%
2023/09/21	48.4	34.63	4	34.63	34.70	44.4	46,266	0.10%
2023/09/20	25	35.06	2	35.02	35.05	23	45,945	0.05%
2023/09/19	22.4	35.16	3	35.42	35.14	19.4	46,493	0.04%
2023/09/18	27.3	35.29	5	35.29	35.31	22.3	46,664	0.05%
2023/09/15	3	35.48	17	35.51	35.58	-14	46,803	-0.03%
2023/09/14	1	35.22	34	35.23	35.31	-33	46,953	-0.07%
2023/09/13	3	34.81	0	0.00	34.86	3	47,064	0.01%
2023/09/12	8	34.73	1.6	34.83	34.80	6.4	47,518	0.01%
2023/09/11	53.5	34.79	7	34.81	34.79	46.5	48,056	0.10%
2023/09/08	10.2	35.40	2.7	35.36	35.42	7.5	47,956	0.02%
2023/09/07	0.3	35.46	1	35.44	35.45	-0.7	48,886	0.00%
2023/09/06	3	35.57	15	35.53	35.60	-12	49,568	-0.02%
2023/09/05	0.2	35.31	0	0.00	35.43	0.2	49,852	0.00%
2023/09/04	0	0.00	6.1	35.15	35.27	-6.1	50,141	-0.01%
2023/09/01	0.3	35.18	0	0.00	35.12	0.3	50,299	0.00%
2023/08/31	1	35.10	0.4	35.31	35.31	0.6	50,522	0.00%
2023/08/30	0	0.00	3	35.55	35.35	-3	50,824	-0.01%
2023/08/29	64	35.14	9	35.13	35.16	55	51,337	0.11%
2023/08/28	5	34.97	4	35.02	35.06	1	51,398	0.00%
2023/08/25	17.5	35.21	0	0.00	35.14	17.5	51,319	0.03%
2023/08/24	7	35.77	53	36.09	35.76	-46	51,396	-0.09%
2023/08/23	0	0.00	51.2	35.33	35.43	-51.2	51,458	-0.10%
2023/08/22	5	35.27	10	35.18	35.11	-5	52,007	-0.01%
2023/08/21	1	34.77	2	35.15	34.85	-1	52,135	0.00%
2023/08/18	20.3	34.91	5	34.70	34.84	15.3	52,121	0.03%
2023/08/17	10	35.11	10.2	35.17	35.33	-0.2	51,806	0.00%
2023/08/16	2.1	34.57	8	34.91	35.14	-5.9	51,736	-0.01%
2023/08/15	0	0.00	6	34.88	34.85	-6	51,873	-0.01%
2023/08/14	8	34.18	17	34.34	34.28	-9	52,221	-0.02%
2023/08/11	15	34.64	5.5	34.70	34.56	9.5	52,016	0.02%
2023/08/10	45.8	34.62	12.5	34.47	34.43	33.3	52,010	0.06%
2023/08/09	10	35.34	2	35.49	35.35	8	51,239	0.02%
2023/08/08	4	35.56	14.3	35.71	35.59	-10.3	50,991	-0.02%
2023/08/07	4	35.48	21.2	35.30	35.70	-17.2	50,577	-0.03%
2023/08/04	11.2	34.48	13	34.69	34.74	-1.8	50,055	0.00%
2023/08/02	40.3	34.83	38.1	34.85	34.51	2.2	49,160	0.00%
2023/08/01	21.4	35.56	79	35.23	35.73	-57.7	47,781	-0.12%
2023/07/31	21.9	36.06	25	35.98	35.74	-3.2	46,827	-0.01%
2023/07/28	0	0.00	188.3	36.39	36.58	-188.3	45,368	-0.42%	大賣/鉅額交易
2023/07/27	2	36.09	77.2	36.26	36.10	-75.2	44,245	-0.17%
2023/07/26	15	36.01	20	36.05	36.02	-5	43,693	-0.01%
2023/07/25	7	36.33	42	36.29	36.05	-35	42,844	-0.08%
2023/07/24	16	35.76	116	35.87	35.99	-100	41,141	-0.24%	大賣/
2023/07/21	7	34.92	38.5	34.98	35.26	-31.5	39,128	-0.08%
2023/07/20	21	34.59	18	34.46	34.71	3	38,945	0.01%
2023/07/19	47.5	34.63	32.5	34.52	34.36	15	38,430	0.04%
2023/07/18	25.3	35.41	63	35.26	35.11	-37.7	37,308	-0.10%
2023/07/17	29	35.85	85.1	35.88	35.94	-56.1	35,892	-0.16%
2023/07/14	46	35.31	33	35.50	35.54	13	33,984	0.04%
2023/07/13	12	34.95	111.5	35.28	34.82	-99.5	32,411	-0.31%	大賣/
2023/07/12	13	34.15	114	34.24	34.30	-101	30,636	-0.33%	大賣/鉅額交易
2023/07/11	7.7	33.79	13	33.62	33.80	-5.3	29,710	-0.02%
2023/07/10	13.3	33.16	2	33.21	33.18	11.3	29,355	0.04%
2023/07/07	36.1	33.08	44	33.13	33.08	-7.9	28,963	-0.03%
2023/07/06	57.2	33.49	1	33.55	33.34	56.2	28,125	0.20%
2023/07/05	9.3	33.81	15	33.81	33.71	-5.7	27,144	-0.02%
2023/07/04	27.3	33.68	42	33.74	33.91	-14.7	26,313	-0.06%
2023/07/03	1	33.09	7	33.17	33.24	-6	25,368	-0.02%
2023/06/30	2	32.62	2	32.57	32.67	0	25,119	0.00%
2023/06/29	1.5	32.56	16.4	32.59	32.53	-14.9	25,191	-0.06%
2023/06/28	0	0.00	5	32.34	32.30	-5	25,050	-0.02%
2023/06/27	27.1	32.27	19.1	32.43	32.18	8	25,112	0.03%
2023/06/26	2.4	32.76	3	32.67	32.77	-0.6	24,721	0.00%
2023/06/21	0.3	32.66	22	32.47	32.83	-21.7	24,714	-0.09%
2023/06/20	3	32.47	7	32.48	32.48	-4	24,470	-0.02%
2023/06/19	15.2	32.72	2	32.68	32.73	13.2	24,190	0.05%
2023/06/16	12.1	32.75	16.9	32.84	32.78	-4.8	23,898	-0.02%
2023/06/15	43	32.63	25	32.57	32.69	18	23,537	0.08%
2023/06/14	15.1	32.30	0.1	32.28	32.32	15	23,053	0.07%
2023/06/13	27.8	32.16	69	32.06	32.20	-41.2	22,990	-0.18%
2023/06/12	15.3	31.71	12	31.85	31.78	3.3	22,212	0.01%
2023/06/09	6	31.75	14.5	31.55	31.78	-8.5	21,791	-0.04%
2023/06/08	15	31.36	3	31.44	31.24	12	21,944	0.05%
2023/06/07	0.8	31.45	13.1	31.40	31.46	-12.3	22,078	-0.06%
2023/06/06	5	31.08	3	31.13	31.15	2	22,001	0.01%
2023/06/05	13	31.07	17	31.06	31.10	-4	21,934	-0.02%
2023/06/02	1	30.93	15	30.98	30.93	-14	21,734	-0.06%
2023/06/01	4.4	30.42	6	30.44	30.47	-1.6	21,375	-0.01%
2023/05/31	12	30.46	5	30.47	30.49	7	21,387	0.03%
2023/05/30	10.7	30.54	45	30.57	30.52	-34.3	21,242	-0.16%
2023/05/29	28.5	30.66	24	30.65	30.65	4.5	20,974	0.02%
2023/05/26	1	30.20	45	30.12	30.13	-44	20,701	-0.21%
2023/05/25	0	0.00	6	29.73	29.78	-6	20,433	-0.03%
2023/05/24	2.2	29.34	5	29.33	29.43	-2.8	20,364	-0.01%
2023/05/23	0.1	29.39	0.3	29.35	29.37	-0.2	20,586	0.00%
2023/05/22	0.5	29.35	0	0.00	29.35	0.5	20,555	0.00%
2023/05/19	0	0.00	36.3	29.21	29.31	-36.3	20,426	-0.18%
2023/05/18	6	28.92	28.1	29.01	29.05	-22.1	20,315	-0.11%
2023/05/17	0	0.00	11	28.79	28.76	-11	19,833	-0.06%
2023/05/16	10	28.70	15	28.61	28.65	-5	19,596	-0.03%
2023/05/15	4.1	28.36	1	28.34	28.42	3.1	19,581	0.02%
2023/05/12	4	28.34	1	28.37	28.45	3	19,709	0.02%
2023/05/11	11.9	28.44	0	0.00	28.40	11.9	19,730	0.06%
2023/05/10	3	28.56	12	28.55	28.54	-9	19,819	-0.05%
2023/05/09	3.5	28.64	0	0.00	28.64	3.5	19,838	0.02%
2023/05/08	4	28.64	1	28.65	28.67	3	20,137	0.01%
2023/05/05	1	28.45	0	0.00	28.47	1	20,193	0.00%
2023/05/04	2	28.42	6	28.45	28.45	-4	20,512	-0.02%
2023/05/03	3	28.37	20	28.40	28.42	-17	20,639	-0.08%
2023/05/02	1	28.38	18.3	28.26	28.44	-17.3	20,848	-0.08%
2023/04/28	8	28.19	27	28.20	28.23	-19	21,218	-0.09%
2023/04/27	21.3	27.79	1	28.00	28.02	20.3	21,247	0.10%
2023/04/26	7	27.71	10	27.66	27.84	-3	21,374	-0.01%
2023/04/25	72.4	27.93	0	0.00	27.80	72.4	21,169	0.34%
2023/04/24	1	28.24	0	0.00	28.27	1	20,386	0.00%
2023/04/21	15	28.27	0	0.00	28.19	15	20,417	0.07%
2023/04/20	2	28.46	36	28.42	28.43	-34	20,440	-0.17%
2023/04/19	3	28.65	5	28.69	28.55	-2	20,772	-0.01%
2023/04/18	6	28.68	5	28.73	28.67	1	20,861	0.00%
2023/04/17	3	28.80	18	28.76	28.80	-15	20,763	-0.07%
2023/04/14	12.3	28.69	6	28.68	28.74	6.3	20,701	0.03%
2023/04/13	9.4	28.73	11	28.71	28.71	-1.7	20,739	-0.01%
2023/04/12	25	28.79	5	28.79	28.85	20	20,533	0.10%
2023/04/11	9	28.67	1	28.61	28.70	8	20,618	0.04%
2023/04/10	7	28.45	368	28.48	28.50	-361	20,786	-1.74%	大賣/鉅額交易
2023/04/07	4.4	28.47	0.5	28.48	28.43	3.9	20,709	0.02%
2023/04/06	8	28.40	0	0.00	28.47	8	20,739	0.04%
2023/03/31	3	28.44	20	28.52	28.43	-17	20,527	-0.08%
2023/03/30	4.6	28.25	0	0.00	28.29	4.6	20,270	0.02%
2023/03/29	1	28.07	0	0.00	28.15	1	20,139	0.00%
2023/03/28	37.3	28.15	0	0.00	28.06	37.3	20,445	0.18%
2023/03/27	26	28.26	9	28.31	28.31	17	20,288	0.08%
2023/03/24	6.3	28.18	27	28.20	28.26	-20.7	20,355	-0.10%
2023/03/23	2.8	28.11	26	28.12	28.12	-23.3	20,172	-0.12%
2023/03/22	5	28.03	3	28.03	28.05	2	20,077	0.01%
2023/03/21	4	27.85	39	27.86	27.84	-35	19,992	-0.18%
2023/03/20	20	27.72	2	27.75	27.76	18	20,057	0.09%
2023/03/17	4	27.62	21	27.64	27.76	-17	19,971	-0.09%
2023/03/16	21	27.47	0	0.00	27.50	21	20,002	0.10%
2023/03/15	14.1	27.72	4	27.87	27.66	10.1	19,828	0.05%
2023/03/14	17	27.68	2	27.78	27.66	15	20,028	0.07%
2023/03/13	5	27.91	3.4	27.63	27.93	1.6	19,940	0.01%
2023/03/10	42.2	27.91	13	27.96	27.86	29.2	19,434	0.15%
2023/03/09	4	28.32	5	28.23	28.24	-1	19,250	-0.01%
2023/03/08	28	28.24	0	0.00	28.37	28	19,260	0.15%
2023/03/07	11.1	28.30	0	0.00	28.38	11.1	19,170	0.06%
2023/03/06	5	28.20	1	28.16	28.25	4	19,336	0.02%
2023/03/03	0	0.00	13	27.99	27.95	-13	19,265	-0.07%
2023/03/02	5.2	27.69	2	27.78	27.78	3.2	19,261	0.02%
2023/03/01	3	27.53	10	27.65	27.72	-7	19,262	-0.04%
2023/02/24	3	27.74	0	0.00	27.67	3	19,252	0.02%
2023/02/23	4	27.66	5	27.75	27.74	-1	18,853	-0.01%
2023/02/22	5.3	27.31	0	0.00	27.40	5.3	18,630	0.03%
2023/02/21	2.9	27.41	42	27.53	27.53	-39.1	18,676	-0.21%
2023/02/20	3	27.38	2	27.27	27.41	1	18,848	0.01%
2023/02/17	10.1	27.21	5	27.21	27.24	5.1	19,228	0.03%
2023/02/16	1	27.30	2	27.32	27.33	-1	19,710	-0.01%
2023/02/15	4	27.10	0	0.00	27.05	4	19,842	0.02%
2023/02/14	20.2	27.08	2	27.01	27.13	18.2	19,890	0.09%
2023/02/13	9	26.90	50	26.97	26.97	-41	20,252	-0.20%
2023/02/10	11.4	27.02	0	0.00	27.02	11.4	20,463	0.06%
2023/02/09	3.1	27.13	1	27.16	27.15	2.1	20,644	0.01%
2023/02/07	7	26.91	31	26.92	26.94	-24	20,779	-0.12%
2023/02/06	5	26.96	0.5	26.91	26.92	4.5	20,807	0.02%
2023/02/03	5.4	26.99	9.3	26.89	27.00	-3.9	20,631	-0.02%
2023/02/02	10.2	26.93	3	26.98	26.99	7.2	20,588	0.04%
2023/02/01	1	26.66	15	26.67	26.67	-14	20,715	-0.07%
2023/01/31	8.5	26.55	1.5	26.62	26.54	7	20,789	0.03%
2023/01/30	4	26.47	11	26.48	26.53	-7	20,925	-0.03%
2023/01/17	2	26.03	0	0.00	26.06	2	21,187	0.01%
2023/01/16	7.1	26.04	0	0.00	26.02	7.1	21,491	0.03%
2023/01/13	10	26.04	0	0.00	25.98	10	21,901	0.05%
2023/01/12	3.5	26.01	5	25.99	25.99	-1.5	23,355	-0.01%
2023/01/11	2	26.08	49.3	26.09	26.07	-47.3	26,140	-0.18%
2023/01/10	5	26.05	6.5	26.02	26.06	-1.5	28,394	-0.01%
2023/01/09	1	25.94	38	25.93	25.94	-37	30,395	-0.12%
2023/01/06	28	25.61	10	25.67	25.66	18	30,737	0.06%
2023/01/05	4.1	25.48	30	25.59	25.46	-25.9	31,646	-0.08%
2023/01/04	5	25.48	0	0.00	25.45	5	32,661	0.02%
2023/01/03	6.2	25.34	0	0.00	25.49	6.2	34,171	0.02%
2022/12/30	1.4	25.42	5	25.46	25.40	-3.6	35,174	-0.01%
2022/12/29	15	25.21	10	25.10	25.29	5	36,105	0.01%
2022/12/28	14.1	25.44	0	0.00	25.38	14.1	37,580	0.04%
2022/12/27	4.2	25.65	2	25.68	25.63	2.2	39,029	0.01%
2022/12/26	2	25.56	0	0.00	25.58	2	39,495	0.01%
2022/12/23	4	25.56	0	0.00	25.60	4	40,046	0.01%
2022/12/22	1	25.50	0	0.00	25.67	1	40,666	0.00%
2022/12/21	0	0.00	5	25.36	25.34	-5	41,902	-0.01%
2022/12/20	28.9	25.42	0	0.00	25.30	28.9	42,413	0.07%
2022/12/19	0	0.00	1	25.72	25.73	-1	43,612	0.00%
2022/12/16	30	25.44	5	25.49	25.70	25	43,959	0.06%
2022/12/15	2.5	25.71	0	0.00	25.70	2.5	44,276	0.01%
2022/12/14	8	25.68	3	25.66	25.68	5	44,807	0.01%
2022/12/13	31.2	25.60	1.1	25.62	25.53	30	45,119	0.07%
2022/12/09	1	25.51	0	0.00	25.51	1	45,466	0.00%
2022/12/08	1.2	25.30	3	25.32	25.29	-1.8	45,414	0.00%
2022/12/07	14.4	25.49	0	0.00	25.44	14.4	45,356	0.03%
2022/12/06	36.4	25.70	0	0.00	25.61	36.4	45,095	0.08%
2022/12/05	1	25.83	29	25.89	25.87	-28	44,791	-0.06%
2022/12/02	25	25.70	1	25.73	25.73	24	44,678	0.05%
2022/12/01	9	25.86	29	25.91	25.82	-20	44,927	-0.04%
2022/11/30	1.3	25.51	11.5	25.64	25.65	-10.3	44,924	-0.02%
2022/11/29	2	25.28	1	25.38	25.47	1	45,006	0.00%
2022/11/28	8	25.34	1	25.35	25.32	7	45,368	0.02%
2022/11/25	13	25.57	12	25.57	25.52	1	45,495	0.00%
2022/11/24	2	25.43	0	0.00	25.54	2	45,526	0.00%
2022/11/23	2	25.31	1	25.30	25.30	1	45,616	0.00%
2022/11/22	25	25.11	0	0.00	25.10	25	46,286	0.05%
2022/11/21	7.6	25.30	9	25.30	25.22	-1.4	46,210	0.00%
2022/11/18	7	25.49	11	25.53	25.43	-4	46,058	-0.01%
2022/11/17	1.1	25.35	6	25.45	25.58	-4.9	46,115	-0.01%
2022/11/16	5	25.50	16	25.49	25.53	-11	46,277	-0.02%
2022/11/15	2	25.51	45.5	25.47	25.55	-43.5	46,005	-0.09%
2022/11/14	42	25.39	8	25.40	25.42	34	45,523	0.07%
2022/11/11	1	25.00	7.5	24.95	25.00	-6.5	44,997	-0.01%
2022/11/10	2	24.52	2	24.50	24.53	0	44,523	0.00%
2022/11/09	11	24.50	13	24.58	24.61	-2	44,514	0.00%
2022/11/08	7	24.25	0	0.00	24.23	7	44,336	0.02%
2022/11/07	3	24.01	23	23.98	24.06	-20	43,972	-0.05%
2022/11/04	7.1	23.50	16	23.63	23.64	-8.9	43,722	-0.02%
2022/11/03	29.1	23.43	8	23.56	23.58	21.1	43,744	0.05%
2022/11/02	28	23.60	10	23.67	23.67	18	43,687	0.04%
2022/11/01	23.2	23.55	0	0.00	23.55	23.2	43,778	0.05%
2022/10/31	8.4	23.43	0	0.00	23.48	8.4	43,858	0.02%
2022/10/28	20.5	23.37	0	0.00	23.31	20.5	44,013	0.05%
2022/10/27	4.1	23.51	44	23.57	23.58	-39.9	43,742	-0.09%
2022/10/26	102.7	23.35	0	0.00	23.41	102.7	43,975	0.23%	大買/鉅額交易
2022/10/25	80.9	23.49	2	23.38	23.40	78.9	43,675	0.18%
2022/10/24	22.1	23.83	5	23.70	23.69	17.1	43,127	0.04%
2022/10/21	25.5	23.66	11	23.67	23.58	14.5	42,952	0.03%
2022/10/20	73.3	23.53	5	23.41	23.65	68.3	42,434	0.16%
2022/10/19	118.4	23.89	11	23.98	23.95	107.4	41,038	0.26%	大買/鉅額交易
2022/10/18	124.5	25.90	23	25.85	25.84	101.5	38,264	0.27%	大買/鉅額交易
2022/10/17	71.2	25.58	44	25.56	25.77	27.2	36,062	0.08%
2022/10/14	6	25.95	0	0.00	25.91	6	33,875	0.02%
2022/10/13	49.7	25.64	1	25.53	25.53	48.7	33,319	0.15%
2022/10/12	48	25.74	18	25.82	25.82	30	32,298	0.09%
2022/10/11	51.6	25.87	0	0.00	25.85	51.6	31,414	0.16%
2022/10/07	46.4	26.31	14	26.34	26.28	32.4	30,057	0.11%
2022/10/06	75.5	26.54	6	26.58	26.57	69.5	29,048	0.24%
2022/10/05	59	26.66	9	26.53	26.62	50	28,495	0.18%
2022/10/04	70	26.18	11	26.23	26.27	59	27,349	0.22%
2022/10/03	28	25.62	0	0.00	25.67	28	25,742	0.11%
2022/09/30	20.3	25.60	4	25.69	25.78	16.3	25,645	0.06%
2022/09/29	43	25.90	0	0.00	25.81	43	25,407	0.17%
2022/09/28	63.4	25.91	0	0.00	25.83	63.4	25,726	0.25%
2022/09/27	57	26.26	0	0.00	26.33	57	24,823	0.23%
2022/09/26	157.1	26.37	3	26.36	26.33	154.1	24,841	0.62%	大買/鉅額交易
2022/09/23	45.8	27.04	0	0.00	27.06	45.8	24,343	0.19%
2022/09/22	26.3	27.12	0	0.00	27.17	26.3	24,787	0.11%
2022/09/21	45.3	27.63	5	27.56	27.64	40.3	24,382	0.17%
2022/09/20	24	27.98	0	0.00	27.98	24	24,002	0.10%
2022/09/19	15	28.25	1	28.06	28.06	14	23,870	0.06%
2022/09/16	3	28.25	0	0.00	28.28	3	23,904	0.01%
2022/09/15	72.2	28.58	0	0.00	28.59	72.2	24,377	0.30%
2022/09/14	25.3	28.31	0	0.00	28.35	25.3	25,063	0.10%
2022/09/13	2	28.72	1	28.73	28.71	1	25,067	0.00%
2022/09/12	0	0.00	55	28.50	28.56	-55	25,899	-0.21%
2022/09/08	292	28.25	0	0.00	28.25	292	26,541	1.10%	大買/鉅額交易
2022/09/07	18.2	27.90	0.1	28.00	27.90	18.1	27,361	0.07%
2022/09/06	14.5	28.11	0	0.00	28.08	14.5	27,108	0.05%
2022/09/05	12	28.04	2	28.13	28.18	10	27,077	0.04%
2022/09/02	39.1	28.22	0	0.00	28.10	39.1	27,375	0.14%
2022/09/01	16	28.38	0	0.00	28.44	16	26,958	0.06%
2022/08/31	0.7	28.53	12	28.68	28.79	-11.3	26,588	-0.04%
2022/08/30	16.2	28.49	0	0.00	28.67	16.2	26,330	0.06%
2022/08/29	23	28.44	0	0.00	28.45	23	26,109	0.09%
2022/08/26	2	29.09	0	0.00	29.10	2	25,430	0.01%
2022/08/25	6.1	28.90	0	0.00	28.94	6.1	25,285	0.02%
2022/08/24	9	28.90	2	28.95	28.80	7	25,177	0.03%
2022/08/23	39.1	28.97	5	29.02	28.93	34.1	24,848	0.14%
2022/08/22	7	29.18	1	29.20	29.25	6	24,388	0.02%
2022/08/19	6	29.27	14	29.32	29.42	-8	24,110	-0.03%
2022/08/18	1	29.11	0	0.00	29.29	1	24,128	0.00%
2022/08/17	21	29.25	2	29.23	29.28	19	24,037	0.08%
2022/08/16	6	29.18	1	29.15	29.24	5	24,041	0.02%
2022/08/15	7	29.15	0	0.00	29.22	7	23,880	0.03%
2022/08/12	1	29.21	0	0.00	29.30	1	23,637	0.00%
2022/08/11	2	29.11	2	29.12	29.12	0	23,814	0.00%
2022/08/10	11	28.83	0	0.00	28.81	11	23,742	0.05%
2022/08/09	11	28.78	1	28.80	29.07	10	23,654	0.04%
2022/08/08	18	28.71	3	28.66	28.87	15	23,892	0.06%
2022/08/05	1	28.71	14	28.78	28.87	-13	23,904	-0.05%
2022/08/04	4	28.25	0	0.00	28.43	4	24,150	0.02%
2022/08/03	4.1	28.31	3	28.39	28.44	1.1	24,195	0.00%
2022/08/02	7.6	28.32	3	28.32	28.45	4.6	24,176	0.02%
2022/08/01	104.1	28.62	11	28.61	28.76	93.1	24,031	0.39%	大買/
2022/07/29	0	0.00	3	28.46	28.55	-3	24,047	-0.01%
2022/07/28	2.3	28.21	3	28.19	28.18	-0.7	23,873	0.00%
2022/07/27	6	27.96	5	28.00	28.25	1	23,648	0.00%
2022/07/26	4	28.07	2	28.08	28.12	2	23,575	0.01%
2022/07/25	2.1	28.20	0	0.00	28.33	2.1	23,450	0.01%
2022/07/22	3.3	28.34	0	0.00	28.40	3.3	23,497	0.01%
2022/07/21	5	28.28	0	0.00	28.38	5	23,839	0.02%
2022/07/20	10.1	28.04	0	0.00	28.00	10.1	24,096	0.04%
2022/07/19	1.1	27.54	2	27.57	27.68	-0.9	24,748	0.00%
2022/07/18	5.6	27.34	0	0.00	27.48	5.6	24,713	0.02%
2022/07/15	9.2	27.12	0	0.00	27.09	9.2	24,487	0.04%
2022/07/14	1.4	27.19	10	27.18	27.18	-8.6	24,288	-0.04%
2022/07/13	34.1	27.15	5	27.12	27.08	29.1	24,146	0.12%
2022/07/12	16.2	26.59	0	0.00	26.62	16.2	24,016	0.07%
2022/07/11	3	27.30	0	0.00	27.25	3	23,577	0.01%
2022/07/08	3	27.18	0	0.00	27.25	3	23,400	0.01%
2022/07/07	9	26.56	0	0.00	26.76	9	23,071	0.04%
2022/07/06	39.7	26.46	0	0.00	26.32	39.7	23,127	0.17%
2022/07/05	12.2	26.79	3	26.67	26.96	9.2	22,663	0.04%
2022/07/04	37	26.61	1	26.81	26.68	36	22,393	0.16%
2022/07/01	104.2	27.25	0	0.00	26.81	104.2	22,566	0.46%	大買/鉅額交易
2022/06/30	40.3	27.59	0	0.00	27.56	40.3	21,708	0.19%
2022/06/29	11.1	28.20	0	0.00	28.14	11.1	20,881	0.05%
2022/06/28	6.3	28.54	0	0.00	28.53	6.3	20,578	0.03%
2022/06/27	4	28.72	2	28.71	28.86	2	20,368	0.01%
2022/06/24	17	28.18	30	28.34	28.10	-13	20,147	-0.06%
2022/06/23	61.8	28.08	30	28.53	28.05	31.8	20,047	0.16%
2022/06/22	39.9	28.68	0	0.00	28.50	39.9	19,293	0.21%
2022/06/21	2.2	29.12	10	29.29	29.28	-7.8	18,528	-0.04%
2022/06/20	55.8	29.13	2	29.30	28.87	53.8	18,308	0.29%
2022/06/17	41.3	29.51	1	29.50	29.62	40.3	17,392	0.23%
2022/06/16	54.1	30.11	0	0.00	29.94	54.1	16,622	0.33%
2022/06/15	14	30.38	0	0.00	30.39	14	15,696	0.09%
2022/06/14	36	30.25	0	0.00	30.48	36	15,602	0.23%
2022/06/13	32.2	30.47	1	30.52	30.51	31.2	15,482	0.20%
2022/06/10	2	31.00	4	31.10	31.08	-2	14,994	-0.01%
2022/06/09	2	31.32	0	0.00	31.30	2	15,011	0.01%
2022/06/08	5	31.58	0	0.00	31.60	5	14,992	0.03%
2022/06/07	2.2	31.43	0	0.00	31.44	2.2	15,163	0.01%
2022/06/06	6	31.51	0	0.00	31.48	6	15,209	0.04%
2022/06/02	1.5	31.40	0	0.00	31.40	1.5	15,616	0.01%
2022/06/01	1	31.40	0	0.00	31.52	1	16,204	0.01%
2022/05/31	6	31.35	0	0.00	31.40	6	16,408	0.04%
2022/05/30	3	31.41	0	0.00	31.43	3	16,672	0.02%
2022/05/26	5	30.88	0	0.00	30.80	5	17,092	0.03%
2022/05/25	3	30.79	1	30.89	30.88	2	17,125	0.01%
2022/05/24	11.4	30.79	0	0.00	30.70	11.4	17,438	0.07%
2022/05/23	2.1	30.87	10	30.82	30.86	-7.9	17,461	-0.05%
2022/05/20	1	30.77	0	0.00	30.72	1	17,709	0.01%
2022/05/19	11.3	30.53	0	0.00	30.68	11.3	18,026	0.06%
2022/05/18	13	30.88	0	0.00	31.01	13	17,868	0.07%
2022/05/17	3.3	30.71	0	0.00	30.69	3.3	17,836	0.02%
2022/05/16	21	30.68	0	0.00	30.72	21	17,947	0.12%
2022/05/13	10	30.75	0.4	30.85	30.80	9.6	17,622	0.05%
2022/05/12	122.7	30.84	3	31.08	30.63	119.7	17,584	0.68%	大買/鉅額交易
2022/05/11	21.3	31.23	0	0.00	31.17	21.3	17,093	0.12%
2022/05/10	15	31.36	0	0.00	31.65	15	16,798	0.09%
2022/05/09	21.6	31.66	1	31.73	31.57	20.6	16,792	0.12%
2022/05/06	10	32.16	0	0.00	32.25	10	16,679	0.06%
2022/05/05	5	32.46	71	32.51	32.54	-66	16,763	-0.39%
2022/05/03	7	31.97	4	31.96	32.09	3	17,554	0.02%
2022/04/29	12	31.98	0	0.00	32.01	12	17,967	0.07%
2022/04/28	10	31.55	6	31.66	31.72	4	18,539	0.02%
2022/04/27	17	31.37	0	0.00	31.48	17	18,489	0.09%
2022/04/26	9	31.99	0	0.00	31.93	9	18,167	0.05%
2022/04/25	116.5	32.15	0	0.00	32.03	116.5	18,243	0.64%	大買/鉅額交易
2022/04/22	14	32.77	1	32.68	32.78	13	17,463	0.07%
2022/04/21	2	32.92	0	0.00	32.90	2	17,770	0.01%
2022/04/20	3	32.80	0	0.00	32.83	3	17,859	0.02%
2022/04/19	1	32.85	0	0.00	32.85	1	18,080	0.01%
2022/04/18	7.2	32.70	0	0.00	32.68	7.2	18,217	0.04%
2022/04/15	4	32.87	0	0.00	32.90	4	18,004	0.02%
2022/04/14	0	0.00	1	33.13	33.07	-1	18,223	-0.01%
2022/04/13	22	33.01	5.8	32.97	33.11	16.2	18,347	0.09%
2022/04/12	12	32.61	0.2	32.79	32.69	11.8	18,315	0.06%
2022/04/11	45.5	32.85	0	0.00	32.81	45.5	17,884	0.25%
2022/04/08	3	33.04	0	0.00	33.17	3	17,526	0.02%
2022/04/07	37	33.10	0	0.00	32.90	37	17,428	0.21%
2022/04/06	33	33.37	0	0.00	33.47	33	16,712	0.20%
2022/04/01	39	33.42	10	33.50	33.55	29	16,657	0.17%
2022/03/31	10	33.66	6	33.66	33.63	4	16,656	0.02%
2022/03/30	3	33.67	0	0.00	33.70	3	16,713	0.02%
2022/03/29	7.2	33.76	3	33.80	33.64	4.2	16,641	0.03%
2022/03/28	8	33.50	0	0.00	33.78	8	16,634	0.05%
2022/03/25	4.1	33.81	1	33.86	33.81	3.1	16,484	0.02%
2022/03/24	6	33.90	3	33.95	33.96	3	16,660	0.02%
2022/03/23	1	33.96	0	0.00	33.96	1	16,953	0.01%
2022/03/22	1	33.90	0	0.00	33.87	1	17,380	0.01%
2022/03/21	2.5	33.96	1	33.97	33.95	1.5	17,417	0.01%
2022/03/18	3	33.88	0	0.00	33.90	3	17,685	0.02%
2022/03/17	2	33.88	9	33.97	34.01	-7	17,731	-0.04%
2022/03/16	3	33.70	1	33.80	33.71	2	17,821	0.01%
2022/03/15	10	33.84	0	0.00	33.78	10	17,846	0.06%
2022/03/14	5	34.00	10.1	34.09	34.13	-5.1	18,020	-0.03%
2022/03/11	4	33.88	0	0.00	33.90	4	18,151	0.02%
2022/03/10	15	33.83	0	0.00	33.89	15	18,239	0.08%
2022/03/09	18.5	33.32	0.4	33.33	33.36	18.1	18,168	0.10%
2022/03/08	17	33.02	7	33.10	33.00	10	18,129	0.06%
2022/03/07	15.1	33.35	0	0.00	33.45	15.1	17,675	0.09%
2022/03/04	1.1	34.28	0	0.00	34.04	1.1	17,185	0.01%
2022/03/03	6	34.18	14	34.17	34.22	-8	17,340	-0.05%
2022/03/02	2	33.79	0	0.00	33.97	2	17,356	0.01%
2022/03/01	4	33.85	16	33.75	33.88	-12	17,209	-0.07%
2022/02/25	23	33.34	1	33.33	33.33	22	16,965	0.13%
2022/02/24	50	33.37	2	33.30	33.19	48	17,005	0.28%
2022/02/23	0	0.00	17	33.65	33.75	-17	16,824	-0.10%
2022/02/22	2	33.42	3.8	33.50	33.49	-1.8	16,978	-0.01%
2022/02/21	5	33.62	11	33.79	33.80	-6	17,361	-0.03%
2022/02/18	1.3	33.24	10	33.44	33.50	-8.7	17,247	-0.05%
2022/02/17	3	33.36	0	0.00	33.34	3	17,551	0.02%
2022/02/16	3.6	33.28	121	33.35	33.27	-117.4	17,830	-0.66%	大賣/鉅額交易
2022/02/15	3	33.14	10	33.19	33.10	-7	17,811	-0.04%
2022/02/14	37	33.11	1	33.15	33.13	36	18,019	0.20%
2022/02/11	1	33.43	50	33.45	33.43	-49	18,330	-0.27%
2022/02/10	5	33.45	0	0.00	33.49	5	18,757	0.03%
2022/02/09	2	33.41	1	33.41	33.50	1	19,206	0.01%
2022/02/08	5	33.26	2	33.30	33.30	3	19,190	0.02%
2022/02/07	2	32.57	2	32.85	33.00	0	19,118	0.00%
2022/01/26	31	32.45	0	0.00	32.40	31	19,021	0.16%
2022/01/25	19.1	32.32	3	32.30	32.34	16.1	19,107	0.08%
2022/01/24	12	32.53	0	0.00	32.72	12	18,760	0.06%
2022/01/21	11	32.90	28	32.92	32.84	-17	18,519	-0.09%
2022/01/20	10	33.37	1	33.30	33.36	9	18,158	0.05%
2022/01/19	10	33.31	0	0.00	33.21	10	18,354	0.05%
2022/01/18	0	0.00	3	33.50	33.45	-3	18,641	-0.02%
2022/01/17	2	33.19	0	0.00	33.22	2	18,981	0.01%
2022/01/14	7.2	32.96	4	33.11	33.15	3.2	21,215	0.02%
2022/01/13	2	33.22	0	0.00	33.20	2	22,404	0.01%
2022/01/12	18	33.15	0	0.00	33.10	18	23,373	0.08%
2022/01/11	10	33.20	7	33.25	33.20	3	23,638	0.01%
2022/01/10	4	33.17	10	33.25	33.27	-6	24,258	-0.02%
2022/01/07	13.4	33.21	5	33.20	33.17	8.4	24,516	0.03%
2022/01/06	3	33.38	0	0.00	33.41	3	24,667	0.01%
2022/01/04	6	33.41	0	0.00	33.41	6	26,009	0.02%
2022/01/03	3	33.42	2	33.61	33.42	1	26,439	0.00%
2021/12/30	1	33.59	10	33.59	33.58	-9	27,336	-0.03%
2021/12/29	0	0.00	2	33.60	33.61	-2	27,867	-0.01%
2021/12/28	0	0.00	1	33.52	33.56	-1	28,292	0.00%
2021/12/27	2	33.38	2	33.37	33.38	0	28,983	0.00%
2021/12/24	53.1	33.34	1	33.40	33.29	52.1	30,113	0.17%
2021/12/23	0	0.00	5	33.35	33.34	-5	30,324	-0.02%
2021/12/22	22	33.30	20	33.28	33.30	2	30,997	0.01%
2021/12/21	56	33.25	30	33.31	33.36	26	31,128	0.08%
2021/12/20	1	33.40	8.6	33.39	33.41	-7.6	31,224	-0.02%
2021/12/17	3	33.45	19	33.45	33.43	-16	31,075	-0.05%
2021/12/16	25	33.44	262	33.37	33.45	-237	30,909	-0.77%	大賣/鉅額交易
2021/12/14	15	33.01	4	33.10	32.95	11	31,054	0.04%
2021/12/13	142	33.38	7	33.38	33.33	135	30,895	0.44%	大買/鉅額交易
2021/12/10	35	33.30	0	0.00	33.30	35	30,862	0.11%
2021/12/09	12.4	33.35	53.2	33.31	33.32	-40.8	30,754	-0.13%
2021/12/08	26	33.28	5	33.22	33.18	21	30,597	0.07%
2021/12/07	4	32.98	21	33.00	33.03	-17	30,311	-0.06%
2021/12/03	1	32.68	6	32.70	32.65	-5	30,302	-0.02%
2021/12/02	3.4	32.48	0	0.00	32.47	3.4	30,250	0.01%
2021/11/30	3	32.48	3	32.50	32.30	0	30,392	0.00%
2021/11/29	11	32.14	12	32.06	32.22	-1	30,384	0.00%
2021/11/26	11	32.42	17	32.40	32.35	-6	30,133	-0.02%
2021/11/25	12.5	32.67	0	0.00	32.65	12.5	29,905	0.04%
2021/11/24	15	32.58	0	0.00	32.61	15	29,925	0.05%
2021/11/23	9	32.63	0	0.00	32.63	9	29,885	0.03%
2021/11/22	0	0.00	10	32.97	32.93	-10	29,903	-0.03%
2021/11/19	1	32.91	6	33.04	32.93	-5	29,833	-0.02%
2021/11/18	11	32.98	6	32.98	32.98	5	29,820	0.02%
2021/11/17	1	32.68	2	32.60	32.71	-1	29,329	0.00%
2021/11/16	0	0.00	18.2	32.51	32.59	-18.2	29,410	-0.06%
2021/11/15	1	32.41	16	32.45	32.43	-15	29,642	-0.05%
2021/11/12	2	32.14	0	0.00	32.20	2	29,635	0.01%
2021/11/11	4	32.25	10	32.15	32.15	-6	29,814	-0.02%
2021/11/10	0	0.00	3	32.43	32.34	-3	30,295	-0.01%
2021/11/09	7	32.36	13	32.40	32.35	-6	30,107	-0.02%
2021/11/08	9	32.29	8	32.30	32.39	1	29,738	0.00%
2021/11/05	2	31.84	2	31.95	31.95	0	29,680	0.00%
2021/11/04	6	31.91	0	0.00	31.86	6	29,884	0.02%
2021/11/03	12	31.71	2	31.75	31.77	10	29,845	0.03%
2021/11/02	6	31.53	10	31.51	31.53	-4	29,764	-0.01%
2021/11/01	3	31.53	0	0.00	31.56	3	29,464	0.01%
2021/10/29	7	31.37	7	31.40	31.45	0	29,203	0.00%
2021/10/28	24	31.35	1	31.27	31.39	23	29,000	0.08%
2021/10/27	24	31.10	0	0.00	31.15	24	28,924	0.08%
2021/10/26	30	31.01	0	0.00	31.05	30	28,992	0.10%
2021/10/25	43.1	30.76	1	30.78	30.86	42.1	28,743	0.15%
2021/10/22	120	30.70	32	30.64	30.84	88	28,569	0.31%	大買/
2021/10/21	35.1	32.33	24	32.31	32.40	11.1	26,495	0.04%
2021/10/20	99	32.34	10	32.47	32.37	89	25,033	0.36%
2021/10/19	21	32.37	18	32.39	32.40	3	23,996	0.01%
2021/10/18	44	32.36	10	32.42	32.36	34	23,655	0.14%
2021/10/15	10	32.31	45	32.32	32.31	-35	23,612	-0.15%
2021/10/14	14	32.01	0	0.00	32.18	14	23,569	0.06%
2021/10/13	31.5	32.16	0	0.00	32.17	31.5	23,078	0.14%
2021/10/12	58	32.28	0	0.00	32.24	58	22,532	0.26%
2021/10/08	36	32.59	0	0.00	32.59	36	21,746	0.17%
2021/10/07	41	32.46	42	32.52	32.57	-1	21,631	0.00%
2021/10/06	22	31.85	0	0.00	31.88	22	20,959	0.10%
2021/10/05	50	31.82	0	0.00	31.96	50	20,585	0.24%
2021/10/04	29	31.90	0	0.00	31.84	29	20,219	0.14%
2021/10/01	51	32.27	0	0.00	32.26	51	19,474	0.26%
2021/09/30	12	32.63	0	0.00	32.77	12	18,345	0.07%
2021/09/29	41	32.70	7	32.66	32.70	34	18,174	0.19%
2021/09/28	5	33.09	0	0.00	33.08	5	17,606	0.03%
2021/09/27	10	33.30	0	0.00	33.30	10	17,512	0.06%
2021/09/24	1	33.26	10	33.35	33.30	-9	17,887	-0.05%
2021/09/23	1	33.16	2	33.14	33.08	-1	17,863	-0.01%
2021/09/22	22	32.84	0	0.00	32.90	22	17,894	0.12%
2021/09/17	3	33.38	0	0.00	33.42	3	17,382	0.02%
2021/09/16	5	33.28	0	0.00	33.28	5	17,370	0.03%
2021/09/15	2	33.27	0	0.00	33.33	2	17,219	0.01%
2021/09/14	1	33.41	0	0.00	33.36	1	17,241	0.01%
2021/09/13	2	33.37	3	33.32	33.41	-1	17,264	-0.01%
2021/09/10	2	33.21	0	0.00	33.22	2	17,282	0.01%
2021/09/09	3	32.70	6	32.91	32.94	-3	17,241	-0.02%
2021/09/08	10	32.89	1	32.98	32.80	9	17,202	0.05%
2021/09/07	1	33.16	7	33.11	33.16	-6	16,852	-0.04%
2021/09/06	1	33.10	2	33.25	33.07	-1	16,790	-0.01%
2021/09/03	1	33.20	0	0.00	33.24	1	16,600	0.01%
2021/09/02	1	33.14	0	0.00	33.16	1	16,607	0.01%
2021/09/01	1	33.35	12	33.40	33.39	-11	16,552	-0.07%
2021/08/31	26	33.22	0	0.00	33.38	26	16,476	0.16%
2021/08/30	2	33.21	18	33.23	33.29	-16	16,532	-0.10%
2021/08/27	1.6	33.05	2	33.08	33.11	-0.4	16,504	0.00%
2021/08/26	19	32.87	3	32.96	32.99	16	16,452	0.10%
2021/08/25	1	32.91	3	32.87	33.00	-2	16,281	-0.01%
2021/08/24	32	32.76	2	32.77	32.80	30	16,383	0.18%
2021/08/23	8	32.78	10	32.76	32.88	-2	16,186	-0.01%
2021/08/20	21	32.22	8	32.27	32.26	13	16,057	0.08%
2021/08/19	60	32.50	1	32.79	32.32	59	15,784	0.37%
2021/08/18	33	32.59	0	0.00	33.07	33	15,181	0.22%
2021/08/17	34	32.73	1	32.62	32.53	33	14,907	0.22%
2021/08/16	51	32.92	1	33.20	32.86	50	14,707	0.34%
2021/08/13	31.8	33.29	0	0.00	33.27	31.8	14,056	0.23%
2021/08/12	13	33.42	12	33.43	33.51	1	13,851	0.01%
2021/08/11	47	33.52	0	0.00	33.49	47	13,905	0.34%
2021/08/10	7.2	33.83	0	0.00	33.79	7.2	13,704	0.05%
2021/08/09	2	33.99	0	0.00	34.10	2	14,439	0.01%
2021/08/06	2	34.22	0	0.00	34.25	2	14,660	0.01%
2021/08/05	1	34.34	1	34.40	34.20	0	15,367	0.00%
2021/08/04	5	34.29	1.1	34.34	34.35	3.9	16,712	0.02%
2021/08/03	3	34.09	0	0.00	34.15	3	17,432	0.02%
2021/08/02	5	33.83	0.6	34.08	34.00	4.4	17,428	0.03%
2021/07/30	7	33.99	1	33.97	33.90	6	17,250	0.03%
2021/07/29	6	33.93	0	0.00	34.10	6	17,094	0.04%
2021/07/28	29	33.62	0	0.00	33.89	29	17,359	0.17%
2021/07/27	42	34.03	0	0.00	34.07	42	17,372	0.24%
2021/07/26	1.6	34.58	0	0.00	34.50	1.6	17,260	0.01%
2021/07/23	6	34.41	0	0.00	34.47	6	17,212	0.03%
2021/07/22	7.3	34.22	0	0.00	34.21	7.3	17,183	0.04%
2021/07/21	66	34.06	2.8	34.15	34.13	63.2	16,996	0.37%
2021/07/20	15	34.70	0	0.00	34.56	15	16,353	0.09%
2021/07/19	2	35.13	0	0.00	35.14	2	16,195	0.01%
2021/07/16	1	34.96	5	35.10	35.12	-4	16,301	-0.02%
2021/07/15	3	34.77	1	34.60	34.98	2	16,244	0.01%
2021/07/14	16	34.58	0	0.00	34.48	16	16,238	0.10%
2021/07/13	3	35.03	20	34.90	34.85	-17	16,009	-0.11%
2021/07/12	16	35.44	0	0.00	35.27	16	15,934	0.10%
2021/07/09	8	35.44	30	35.49	35.44	-22	15,733	-0.14%
2021/07/08	0	0.00	1	35.68	35.80	-1	15,796	-0.01%
2021/07/07	8	35.73	1	35.81	35.61	7	15,802	0.04%
2021/07/06	1	35.87	8	35.96	35.91	-7	15,704	-0.04%
2021/07/05	1	35.58	13.3	35.56	35.69	-12.3	15,631	-0.08%
2021/07/02	1	35.19	1	35.15	35.20	0	15,550	0.00%
2021/07/01	4	35.02	0	0.00	35.00	4	15,473	0.03%
2021/06/30	0	0.00	6	34.98	35.00	-6	15,037	-0.04%
2021/06/29	9	34.85	2	35.00	34.80	7	15,029	0.05%
2021/06/28	7	35.05	2	35.04	35.10	5	15,068	0.03%
2021/06/25	1	34.75	1	34.82	34.74	0	15,000	0.00%
2021/06/24	1	34.62	0	0.00	34.66	1	15,045	0.01%
2021/06/23	1	34.41	0	0.00	34.45	1	15,186	0.01%
2021/06/22	2	34.52	1	34.52	34.43	1	15,168	0.01%
2021/06/21	7	34.60	0	0.00	34.55	7	15,124	0.05%
2021/06/18	1	34.94	0	0.00	34.91	1	15,026	0.01%
2021/06/17	1	34.59	0	0.00	34.90	1	15,116	0.01%
2021/06/16	0	0.00	1	34.72	34.78	-1	15,232	-0.01%
2021/06/11	3	34.59	6	34.63	34.55	-3	15,354	-0.02%
2021/06/10	1	34.43	1	34.58	34.60	0	15,462	0.00%
2021/06/09	11	34.47	0	0.00	34.45	11	15,529	0.07%
2021/06/08	1	34.60	0	0.00	34.65	1	15,624	0.01%
2021/06/07	1	34.77	2	34.30	34.72	-1	15,739	-0.01%
2021/06/04	0	0.00	0.2	34.84	34.77	-0.2	15,681	0.00%
2021/06/03	2	34.96	1	34.96	34.95	1	15,696	0.01%
2021/06/02	3	35.12	0	0.00	34.96	3	15,809	0.02%
2021/06/01	4	34.91	0	0.00	35.06	4	15,858	0.03%
2021/05/31	12	34.58	0	0.00	34.75	12	15,721	0.08%
2021/05/28	2	34.55	0	0.00	34.55	2	15,754	0.01%
2021/05/27	5	34.13	0	0.00	34.28	5	15,767	0.03%
2021/05/26	1	34.28	0.2	34.36	34.32	0.8	15,811	0.01%
2021/05/25	0	0.00	2.3	34.31	34.34	-2.3	15,861	-0.01%
2021/05/24	2	33.80	1	33.73	34.05	1	15,943	0.01%
2021/05/21	7	33.89	1	34.39	34.00	6	15,870	0.04%
2021/05/20	9	34.01	1	33.93	33.86	8	15,950	0.05%
2021/05/18	8	33.47	13	33.42	34.01	-5	15,921	-0.03%
2021/05/17	6	32.66	20	32.80	32.75	-14	15,879	-0.09%
2021/05/14	9	33.66	3	33.64	33.65	6	14,792	0.04%
2021/05/13	17	33.11	16	33.11	33.40	1	14,460	0.01%
2021/05/12	22	33.50	29	32.90	33.50	-7	13,679	-0.05%
2021/05/11	10	35.01	3	35.15	34.70	7	12,332	0.06%
2021/05/10	3	35.84	9	35.83	35.88	-6	11,676	-0.05%
2021/05/07	0	0.00	6	35.58	35.72	-6	11,778	-0.05%
2021/05/06	12	35.20	0	0.00	35.30	12	11,877	0.10%
2021/05/05	3	35.53	3	35.58	35.35	0	11,916	0.00%
2021/05/04	12.1	35.41	14	35.72	35.30	-1.9	11,516	-0.02%
2021/05/03	0	0.00	2	36.02	35.91	-2	11,089	-0.02%
2021/04/29	2	35.95	7	36.08	36.12	-5	11,039	-0.05%
2021/04/28	0	0.00	10	35.92	35.98	-10	11,127	-0.09%
2021/04/27	1	35.98	5.5	35.96	35.98	-4.5	11,379	-0.04%
2021/04/26	2	35.97	17	35.80	35.99	-15	11,527	-0.13%
2021/04/23	1	35.16	0	0.00	35.30	1	11,671	0.01%
2021/04/22	3	35.77	7	35.59	35.40	-4	11,800	-0.03%
2021/04/21	11	35.33	6	35.43	35.53	5	12,099	0.04%
2021/04/20	13	35.38	2	35.38	35.33	11	12,400	0.09%
2021/04/19	4	35.12	12	35.11	35.20	-8	12,466	-0.06%
2021/04/16	0	0.00	16.2	34.85	34.94	-16.2	12,623	-0.13%
2021/04/15	7	34.46	3	34.47	34.50	4	12,665	0.03%
2021/04/14	2	34.11	14	34.28	34.35	-12	13,099	-0.09%
2021/04/13	2.2	34.64	5	34.69	34.47	-2.8	13,191	-0.02%
2021/04/12	1	34.70	1	34.68	34.69	0	13,479	0.00%
2021/04/09	38	34.67	0	0.00	34.70	38	13,634	0.28%
2021/04/08	2	34.69	0	0.00	34.75	2	13,861	0.01%
2021/04/07	6	34.72	2.2	34.73	34.71	3.8	13,924	0.03%
2021/04/06	5	34.76	1	34.84	34.74	4	13,991	0.03%
2021/04/01	4	34.60	18	34.61	34.61	-14	14,051	-0.10%
2021/03/31	1.1	34.64	6	34.74	34.63	-4.9	14,126	-0.03%
2021/03/30	1	34.47	3	34.50	34.60	-2	13,963	-0.01%
2021/03/29	4	34.21	3	34.17	34.34	1	14,041	0.01%
2021/03/26	1	33.77	0	0.00	33.80	1	14,091	0.01%
2021/03/25	2	33.52	0	0.00	33.66	2	14,089	0.01%
2021/03/24	5	33.58	1	33.69	33.65	4	14,064	0.03%
2021/03/22	4	33.56	0	0.00	33.60	4	14,115	0.03%
2021/03/19	7	33.47	2	33.37	33.60	5	14,304	0.03%
2021/03/18	0	0.00	5	33.48	33.53	-5	14,273	-0.04%
2021/03/17	2	32.94	0	0.00	32.95	2	14,394	0.01%
2021/03/16	1	32.96	2	33.00	32.99	-1	14,595	-0.01%
2021/03/15	1	32.70	2	32.71	32.74	-1	14,896	-0.01%
2021/03/12	1	32.33	15	32.36	32.43	-14	15,119	-0.09%
2021/03/11	0	0.00	4	32.29	32.33	-4	15,393	-0.03%
2021/03/10	4	32.10	3	32.10	32.10	1	15,574	0.01%
2021/03/09	11	31.95	2	31.97	32.00	9	15,641	0.06%
2021/03/08	11	32.04	2	32.00	32.00	9	15,766	0.06%
2021/03/05	6	31.70	9	31.70	31.80	-3	15,693	-0.02%
2021/03/04	3	31.79	0.1	31.90	31.80	3	15,709	0.02%
2021/03/03	1.5	31.86	0	0.00	31.93	1.5	15,785	0.01%
2021/03/02	28	31.93	3	32.05	31.90	25	15,732	0.16%
2021/02/26	9	31.84	4	31.93	31.90	5	15,774	0.03%
2021/02/25	2.5	31.99	3	32.00	32.01	-0.5	15,760	0.00%
2021/02/24	3	31.92	1	31.80	31.80	2	15,763	0.01%
2021/02/23	10	31.68	3	31.64	31.80	7	15,634	0.04%
2021/02/22	8	31.39	5	31.39	31.50	3	15,506	0.02%
2021/02/19	21	30.98	0	0.00	31.12	21	15,365	0.14%
2021/02/18	2	31.05	24	31.06	31.13	-22	15,500	-0.14%
2021/02/17	13	30.93	8.6	30.98	31.00	4.4	15,543	0.03%
2021/02/05	16	30.57	0	0.00	30.55	16	15,356	0.10%
2021/02/04	1	30.49	0	0.00	30.51	1	15,473	0.01%
2021/02/03	4	30.51	0	0.00	30.51	4	15,563	0.03%
2021/02/02	2	30.54	1	30.50	30.50	1	15,854	0.01%
2021/02/01	11	30.14	4	30.19	30.25	7	16,075	0.04%
2021/01/29	5	30.35	0	0.00	30.26	5	16,246	0.03%
2021/01/28	10	30.58	1	30.80	30.72	9	16,201	0.06%
2021/01/27	0	0.00	14	30.95	30.95	-14	16,259	-0.09%
2021/01/26	1	30.85	0	0.00	30.68	1	16,164	0.01%
2021/01/25	4	30.52	11	30.74	30.83	-7	16,491	-0.04%
2021/01/22	0	0.00	2	30.54	30.53	-2	16,841	-0.01%
2021/01/21	8	30.29	30	30.35	30.30	-22	17,518	-0.13%
2021/01/20	17	30.45	14.3	30.37	30.25	2.8	19,146	0.01%
2021/01/19	0	0.00	7	30.74	30.74	-7	19,403	-0.04%
2021/01/18	9	30.43	1	30.40	30.61	8	19,634	0.04%
2021/01/15	14	30.96	2	30.88	30.79	12	19,548	0.06%
2021/01/14	13	30.98	24	30.96	30.92	-11	19,520	-0.06%
2021/01/13	10	30.64	126.2	30.54	30.69	-116.2	19,429	-0.60%	大賣/鉅額交易
2021/01/12	0	0.00	8	30.55	30.35	-8	19,254	-0.04%
2021/01/11	1	30.59	3	30.51	30.61	-2	19,281	-0.01%
2021/01/08	0	0.00	35	30.38	30.46	-35	19,283	-0.18%
2021/01/07	0	0.00	84.2	30.13	30.22	-84.2	19,236	-0.44%
2021/01/06	1	30.00	47	30.15	30.00	-46	18,861	-0.24%
2021/01/05	3	30.00	4	29.99	30.02	-1	18,702	-0.01%
2021/01/04	0	0.00	5	29.97	29.94	-5	18,639	-0.03%
2020/12/31	1	29.80	6	29.89	29.95	-5	18,552	-0.03%
2020/12/30	1	29.66	1	29.71	29.78	0	18,338	0.00%
2020/12/29	3	29.70	1	29.70	29.67	2	18,326	0.01%
2020/12/28	2	29.70	11	29.64	29.75	-9	18,329	-0.05%
2020/12/24	0	0.00	3	29.48	29.48	-3	18,085	-0.02%
2020/12/23	24	29.35	1	29.40	29.42	23	18,156	0.13%
2020/12/22	7	29.47	1	29.47	29.43	6	18,606	0.03%
2020/12/21	1	29.50	0	0.00	29.60	1	19,258	0.01%
2020/12/18	1	29.59	0	0.00	29.61	1	19,328	0.01%
2020/12/17	16	29.64	13	29.62	29.66	3	19,561	0.02%
2020/12/16	2	29.64	21	29.53	29.80	-19	19,561	-0.10%
2020/12/15	1	29.69	2	29.62	29.51	-1	19,488	-0.01%
2020/12/14	2	29.84	0	0.00	29.82	2	19,302	0.01%
2020/12/11	21	29.65	2	29.75	29.81	19	19,359	0.10%
2020/12/10	3	29.90	0	0.00	29.94	3	19,265	0.02%
2020/12/09	0	0.00	18	30.04	30.14	-18	19,097	-0.09%
2020/12/08	0	0.00	6	29.92	29.90	-6	18,695	-0.03%
2020/12/07	0	0.00	34	29.80	29.85	-34	18,414	-0.18%
2020/12/04	0	0.00	32	29.55	29.68	-32	18,251	-0.18%
2020/12/03	1	29.45	1	29.52	29.45	0	18,137	0.00%
2020/12/02	2	29.40	4	29.39	29.44	-2	18,138	-0.01%
2020/12/01	6	29.28	16	29.33	29.35	-10	18,131	-0.06%
2020/11/30	4	29.40	0	0.00	29.35	4	18,213	0.02%
2020/11/27	4	29.11	6	29.18	29.32	-2	18,098	-0.01%
2020/11/26	1	29.15	0	0.00	29.15	1	18,010	0.01%
2020/11/25	18	29.05	10	29.00	29.01	8	18,006	0.04%
2020/11/24	9	29.15	3	29.14	29.11	6	17,904	0.03%
2020/11/23	3	29.14	8	29.14	29.14	-5	17,841	-0.03%
2020/11/20	7	28.84	0	0.00	28.88	7	17,893	0.04%
2020/11/19	3	28.90	2	28.88	28.86	1	18,118	0.01%
2020/11/18	8	28.86	3	28.87	28.90	5	18,250	0.03%
2020/11/17	10	28.83	9	28.87	28.81	1	18,455	0.01%
2020/11/16	6	28.77	5	28.82	28.80	1	19,178	0.01%
2020/11/13	5	28.44	25	28.43	28.53	-20	18,963	-0.11%
2020/11/12	6	28.40	1	28.52	28.40	5	18,920	0.03%
2020/11/11	4.5	28.46	118	28.49	28.50	-113.5	18,920	-0.60%	大賣/鉅額交易
2020/11/10	24	28.31	2	28.35	28.29	22	18,893	0.12%
2020/11/09	21	28.40	18	28.43	28.40	3	18,592	0.02%
2020/11/06	36	28.19	0	0.00	28.19	36	18,420	0.20%
2020/11/05	11	28.10	1	28.14	28.12	10	18,259	0.05%
2020/11/04	11	28.00	5	28.02	28.05	6	18,240	0.03%
2020/11/03	27	27.97	5	28.00	28.01	22	18,058	0.12%
2020/11/02	16	27.69	2	27.68	27.72	14	17,951	0.08%
2020/10/30	26.3	27.83	20	27.91	27.80	6.3	17,737	0.04%
2020/10/29	86	27.94	11	27.99	27.98	75	17,214	0.44%
2020/10/28	347	28.31	3	28.26	28.19	344	16,451	2.09%	大買/鉅額交易
2020/10/27	11	29.61	15	29.64	29.69	-4	14,985	-0.03%
2020/10/26	26	29.69	106	29.68	29.69	-80	14,571	-0.55%	大賣/
2020/10/23	9	29.60	16	29.60	29.63	-7	14,243	-0.05%
2020/10/22	13	29.55	2	29.58	29.59	11	14,252	0.08%
2020/10/21	21	29.61	103	29.67	29.59	-82	14,117	-0.58%	大賣/
2020/10/20	20	29.64	16	29.62	29.64	4	13,965	0.03%
2020/10/19	6	29.63	1	29.61	29.64	5	14,347	0.03%
2020/10/16	3	29.62	10	29.61	29.56	-7	14,557	-0.05%
2020/10/15	16	29.64	5	29.62	29.69	11	14,581	0.08%
2020/10/14	9.5	29.75	2	29.77	29.74	7.5	14,485	0.05%
2020/10/13	27	29.68	0	0.00	29.71	27	14,504	0.19%
2020/10/12	12	29.82	0	0.00	29.74	12	14,442	0.08%
2020/10/08	1	29.76	1	29.70	29.76	0	14,174	0.00%
2020/10/07	25	29.62	0	0.00	29.65	25	14,166	0.18%
2020/10/06	4	29.68	0	0.00	29.68	4	14,217	0.03%
2020/10/05	11	29.54	0	0.00	29.45	11	14,385	0.08%
2020/09/30	4	29.49	10	29.47	29.48	-6	14,532	-0.04%
2020/09/29	5	29.38	3	29.48	29.40	2	15,005	0.01%
2020/09/28	2	29.26	3	29.26	29.38	-1	15,348	-0.01%
2020/09/25	53	28.97	3	29.15	28.90	50	15,839	0.32%
2020/09/24	105	29.23	4	29.33	29.06	101	15,657	0.65%	大買/鉅額交易
2020/09/23	58	29.62	5	29.64	29.70	53	15,278	0.35%
2020/09/22	17	29.78	1	29.80	29.80	16	15,424	0.10%
2020/09/21	1	30.10	1	30.05	30.03	0	15,180	0.00%
2020/09/18	1	30.10	2	30.09	30.20	-1	15,272	-0.01%
2020/09/17	0	0.00	1	30.21	30.23	-1	15,304	-0.01%
2020/09/16	8	30.20	3	30.26	30.25	5	15,278	0.03%
2020/09/15	0	0.00	12	30.10	30.10	-12	15,251	-0.08%
2020/09/14	1	29.88	9	29.86	29.98	-8	15,378	-0.05%
2020/09/11	22	29.78	30	29.75	29.75	-8	15,516	-0.05%
2020/09/10	13	29.87	1	29.86	29.85	12	15,677	0.08%
2020/09/09	12	29.62	8	29.64	29.85	4	15,903	0.03%
2020/09/08	20	29.90	3	29.95	29.97	17	15,932	0.11%
2020/09/07	43	30.02	1	30.10	29.96	42	16,173	0.26%
2020/09/04	40	29.91	1	29.99	30.09	39	16,345	0.24%
2020/09/03	28	30.26	7	30.33	30.25	21	16,346	0.13%
2020/09/02	4	30.13	3	30.12	30.14	1	16,374	0.01%
2020/09/01	13	30.03	8	30.04	30.06	5	16,665	0.03%
2020/08/31	9	30.17	1	30.16	30.16	8	16,971	0.05%
2020/08/28	1	30.18	0	0.00	30.24	1	17,226	0.01%
2020/08/27	2	30.31	2	30.38	30.33	0	17,715	0.00%
2020/08/26	2	30.29	4	30.33	30.43	-2	17,808	-0.01%
2020/08/25	22	30.35	2	30.41	30.44	20	17,900	0.11%
2020/08/24	15	30.10	6	30.05	30.14	9	17,717	0.05%
2020/08/21	3	29.97	3	29.99	30.11	0	17,747	0.00%
2020/08/20	33	29.80	7	29.98	29.79	26	17,584	0.15%
2020/08/19	13	31.06	2	30.91	30.77	11	17,106	0.06%
2020/08/18	11.5	30.91	0	0.00	30.90	11.5	17,222	0.07%
2020/08/17	6	30.92	12	30.85	30.96	-6	17,405	-0.03%
2020/08/14	1	30.43	5	30.56	30.63	-4	17,515	-0.02%
2020/08/13	0	0.00	10	30.34	30.32	-10	17,551	-0.06%
2020/08/12	2	30.29	21	30.15	30.22	-19	17,670	-0.11%
2020/08/11	2	30.34	0	0.00	30.35	2	17,800	0.01%
2020/08/10	11	30.56	10	30.72	30.60	1	17,852	0.01%
2020/08/07	13	30.70	2	30.66	30.65	11	17,963	0.06%
2020/08/06	41	30.76	1	30.75	30.70	40	18,123	0.22%
2020/08/05	3	30.49	1	30.50	30.62	2	18,150	0.01%
2020/08/04	2	30.04	4	30.09	30.17	-2	18,066	-0.01%
2020/08/03	7	30.01	1	30.01	30.01	6	18,203	0.03%
2020/07/31	1.5	30.11	10	30.10	30.24	-8.5	18,362	-0.05%
2020/07/30	0	0.00	19	29.85	29.99	-19	18,199	-0.10%
2020/07/29	3	29.59	8	29.55	29.62	-5	18,290	-0.03%
2020/07/28	24	29.58	16	29.61	29.46	8	18,589	0.04%
2020/07/27	5	29.86	11	29.88	29.84	-6	18,958	-0.03%
2020/07/24	16	29.87	25	29.98	29.85	-9	19,177	-0.05%
2020/07/23	11	29.95	50	30.13	30.17	-39	19,226	-0.20%
2020/07/22	0	0.00	14	29.96	29.97	-14	19,001	-0.07%
2020/07/21	1	29.88	35	29.73	29.84	-34	18,618	-0.18%
2020/07/20	3	29.45	9	29.48	29.55	-6	18,471	-0.03%
2020/07/17	13	29.60	10	29.64	29.59	3	18,517	0.02%
2020/07/16	2	29.65	22	29.69	29.63	-20	18,912	-0.11%
2020/07/15	14	29.55	15	29.70	29.53	-1	19,020	-0.01%
2020/07/14	48.5	29.61	30.9	29.65	29.58	17.6	19,474	0.09%
2020/07/13	5	29.64	57	29.66	29.65	-52	19,664	-0.26%
2020/07/10	64	29.53	3	29.52	29.52	61	20,111	0.30%
2020/07/09	17	29.92	44	29.88	29.74	-27	20,149	-0.13%
2020/07/08	0	0.00	86	29.70	29.72	-86	20,104	-0.43%
2020/07/07	17	29.54	10	29.89	29.43	7	19,758	0.04%
2020/07/06	89	29.64	8	29.72	29.83	81	19,831	0.41%
2020/07/03	11	29.36	51	29.37	29.33	-40	19,848	-0.20%
2020/07/02	4.5	29.04	31	28.95	29.09	-26.5	19,919	-0.13%
2020/07/01	0	0.00	20	28.86	28.79	-20	19,835	-0.10%
2020/06/30	2	28.56	6	28.56	28.56	-4	19,720	-0.02%
2020/06/29	4	28.42	8	28.49	28.51	-4	19,944	-0.02%
2020/06/24	3	28.56	1	28.55	28.54	2	20,125	0.01%
2020/06/23	0	0.00	7	28.56	28.54	-7	20,752	-0.03%
2020/06/22	7	28.48	20	28.54	28.48	-13	21,173	-0.06%
2020/06/19	7	28.62	7	28.62	28.56	0	21,935	0.00%
2020/06/18	3	28.43	5	28.51	28.55	-2	22,217	-0.01%
2020/06/17	12	28.49	5	28.45	28.46	7	22,778	0.03%
2020/06/16	2	28.37	6	28.43	28.45	-4	23,966	-0.02%
2020/06/15	13	28.24	8	28.20	28.13	5	25,896	0.02%
2020/06/12	15	28.00	21	27.95	28.29	-6	26,870	-0.02%
2020/06/11	33	28.65	12	28.59	28.43	21	28,066	0.07%
2020/06/10	7	28.78	27	28.77	28.86	-20	29,208	-0.07%
2020/06/09	3.1	28.87	20	28.80	28.84	-17	31,585	-0.05%
2020/06/08	14	28.88	18	28.88	28.88	-4	33,932	-0.01%
2020/06/05	1	28.78	89	28.76	28.80	-88	34,209	-0.26%
2020/06/04	14	28.66	57	28.65	28.67	-43	34,954	-0.12%
2020/06/03	10	28.40	29	28.45	28.48	-19	36,194	-0.05%
2020/06/02	13	28.17	6	28.23	28.17	7	36,074	0.02%
2020/06/01	1	28.00	14	28.01	28.05	-13	36,099	-0.04%
2020/05/29	0	0.00	16	27.79	27.86	-16	36,125	-0.04%
2020/05/28	20	27.87	9	27.95	27.90	11	36,417	0.03%
2020/05/27	8	27.86	15	27.88	27.85	-7	36,930	-0.02%
2020/05/26	6	27.80	46	27.76	27.82	-40	37,686	-0.11%
2020/05/25	11	27.22	0	0.00	27.50	11	37,769	0.03%
2020/05/22	26	27.51	20	27.50	27.45	6	37,724	0.02%
2020/05/21	16	27.72	34	27.66	27.63	-18	37,673	-0.05%
2020/05/20	1	27.49	11	27.50	27.48	-10	37,414	-0.03%
2020/05/19	4	27.42	16	27.46	27.43	-12	37,371	-0.03%
2020/05/18	29	27.24	2	27.21	27.25	27	37,373	0.07%
2020/05/15	3	27.48	14	27.47	27.43	-11	37,286	-0.03%
2020/05/14	3	27.59	20	27.64	27.48	-17	37,309	-0.05%
2020/05/13	3	27.64	2	27.68	27.75	1	37,221	0.00%
2020/05/12	4	27.56	1	27.59	27.55	3	37,202	0.01%
2020/05/11	1	27.63	18	27.66	27.66	-17	37,225	-0.05%
2020/05/08	5	27.51	13	27.51	27.50	-8	37,125	-0.02%
2020/05/07	3	27.37	51	27.37	27.40	-48	37,179	-0.13%
2020/05/06	9	27.28	10	27.30	27.32	-1	37,098	0.00%
2020/05/05	8	27.26	15	27.33	27.33	-7	37,146	-0.02%
2020/05/04	93	27.02	10	27.09	27.09	83	37,105	0.22%
2020/04/30	22	27.41	27	27.37	27.46	-5	36,925	-0.01%
2020/04/29	9	27.05	76	27.00	27.07	-67	37,079	-0.18%
2020/04/28	5	26.82	1	26.88	26.91	4	37,392	0.01%
2020/04/27	1	26.66	19	26.65	26.79	-18	39,171	-0.05%
2020/04/24	1	26.32	12	26.32	26.33	-11	38,889	-0.03%
2020/04/23	12	26.37	1	26.47	26.34	11	38,981	0.03%
2020/04/22	11	25.77	2	25.87	26.23	9	38,900	0.02%
2020/04/21	18	26.23	38	26.45	26.10	-20	38,703	-0.05%
2020/04/20	19	26.47	5	26.57	26.60	14	38,276	0.04%
2020/04/17	8	26.68	48	26.77	26.50	-40	38,143	-0.10%
2020/04/16	13	26.34	4	26.24	26.44	9	37,641	0.02%
2020/04/15	8	26.37	30	26.36	26.47	-22	37,489	-0.06%
2020/04/14	8	25.93	16	25.99	26.05	-8	37,155	-0.02%
2020/04/13	14	25.62	2	25.62	25.68	12	37,244	0.03%
2020/04/10	4	25.71	7	25.65	25.73	-3	37,181	-0.01%
2020/04/09	73	25.75	29	25.78	25.65	44	37,221	0.12%
2020/04/08	24	25.53	1	25.54	25.77	23	36,867	0.06%
2020/04/07	8	25.21	26	25.22	25.22	-18	36,353	-0.05%
2020/04/06	8	24.67	20	24.65	24.84	-12	36,110	-0.03%
2020/04/01	2	24.50	1	24.50	24.52	1	35,797	0.00%
2020/03/31	17	24.48	25	24.56	24.49	-8	35,582	-0.02%
2020/03/30	12	23.94	72	23.99	24.32	-60	35,350	-0.17%
2020/03/27	12	24.53	55	24.49	24.35	-43	35,016	-0.12%
2020/03/26	21	24.09	64	24.25	24.26	-43	34,321	-0.13%
2020/03/25	49	24.19	124	24.18	24.09	-75	33,888	-0.22%	大賣/
2020/03/24	31	23.34	60	23.41	23.38	-29	33,068	-0.09%
2020/03/23	123	22.53	4	22.53	22.49	119	32,600	0.37%	大買/鉅額交易
2020/03/20	252	22.35	127	23.19	23.28	125	31,861	0.39%	大買/大賣/鉅額交易
2020/03/19	183.2	21.94	21	22.42	21.85	162.2	30,566	0.53%	大買/鉅額交易
2020/03/18	107	23.54	2	23.63	23.29	105	28,445	0.37%	大買/鉅額交易
2020/03/17	216.3	23.89	11	23.93	23.67	205.3	27,264	0.75%	大買/鉅額交易
2020/03/16	171	24.81	3	24.60	24.41	168	25,639	0.66%	大買/鉅額交易
2020/03/13	194	24.39	80	24.56	25.29	114	24,153	0.47%	大買/鉅額交易
2020/03/12	148	26.06	1	26.23	25.93	147	21,637	0.68%	大買/鉅額交易
2020/03/11	23	27.25	4	27.26	26.97	19	19,241	0.10%
2020/03/10	62	26.86	3	26.95	27.25	59	18,794	0.31%
2020/03/09	82	27.31	10	27.25	27.25	72	17,707	0.41%
2020/03/06	22	27.86	0	0.00	27.88	22	16,214	0.14%
2020/03/05	6	28.03	47	28.05	28.10	-41	16,065	-0.26%
2020/03/04	23	27.80	0	0.00	27.86	23	16,235	0.14%
2020/03/03	9	28.01	1	27.98	27.93	8	15,926	0.05%
2020/03/02	51	27.50	19	27.72	27.75	32	15,541	0.21%
2020/02/27	104.2	28.01	0	0.00	27.90	104.2	14,821	0.70%	大買/鉅額交易
2020/02/26	20	28.39	27	28.45	28.30	-7	13,985	-0.05%
2020/02/25	4	28.65	55	28.47	28.67	-51	13,480	-0.38%
2020/02/24	8	28.72	1	28.75	28.70	7	13,484	0.05%
2020/02/21	4	28.90	3	28.99	28.90	1	13,361	0.01%
2020/02/20	22	29.04	0	0.00	28.93	22	13,388	0.16%
2020/02/19	3	28.82	3	28.90	28.96	0	13,416	0.00%
2020/02/18	1	28.85	20	28.79	28.80	-19	13,342	-0.14%
2020/02/17	1	28.74	0	0.00	28.80	1	13,204	0.01%
2020/02/14	16	28.74	0	0.00	28.79	16	13,043	0.12%
2020/02/13	6	28.69	3	28.61	28.64	3	12,980	0.02%
2020/02/12	7	28.53	0	0.00	28.56	7	13,444	0.05%
2020/02/11	3	28.30	3	28.29	28.34	0	13,351	0.00%
2020/02/10	7	28.05	4	28.18	28.14	3	13,445	0.02%
2020/02/07	0	0.00	4	28.27	28.23	-4	13,453	-0.03%
2020/02/06	7	28.37	6	28.37	28.44	1	13,474	0.01%
2020/02/05	8	28.12	4	28.15	28.08	4	13,426	0.03%
2020/02/04	23	27.91	12	27.98	28.12	11	13,381	0.08%
2020/02/03	33	27.11	10	27.24	27.74	23	13,397	0.17%
2020/01/31	37	27.84	5	27.92	27.92	32	12,821	0.25%
2020/01/30	105	27.71	12	27.54	27.70	93	12,492	0.74%	大買/
2020/01/20	31	29.19	0	0.00	29.19	31	10,664	0.29%
2020/01/17	0	0.00	4	29.17	29.16	-4	10,913	-0.04%
2020/01/16	0	0.00	4	29.10	29.10	-4	11,189	-0.04%
2020/01/15	3	29.05	0	0.00	29.01	3	12,641	0.02%
2020/01/14	6	28.98	6	29.00	29.02	0	13,051	0.00%
2020/01/13	8	28.85	2	28.81	28.84	6	13,473	0.04%
2020/01/10	5	28.70	2	28.71	28.69	3	13,569	0.02%
2020/01/09	3	28.68	1	28.60	28.70	2	13,606	0.01%
2020/01/08	13	28.40	32	28.53	28.50	-19	13,583	-0.14%
2020/01/07	16	28.61	2	28.61	28.69	14	13,478	0.10%
2020/01/06	3	28.97	0	0.00	28.96	3	13,221	0.02%
2020/01/03	6.1	29.17	0	0.00	29.18	6.1	13,373	0.05%
2020/01/02	1	29.00	3	29.10	29.09	-2	13,410	-0.01%
2019/12/31	2	29.00	0	0.00	28.97	2	13,889	0.01%
2019/12/30	6	28.99	3	28.97	29.00	3	13,762	0.02%
2019/12/27	5	28.91	0	0.00	28.90	5	13,551	0.04%
2019/12/26	8	28.87	42	28.86	28.86	-34	13,505	-0.25%
2019/12/24	0	0.00	2	28.73	28.74	-2	13,535	-0.01%
2019/12/20	14	28.77	11	28.81	28.80	3	13,527	0.02%
2019/12/19	1	28.73	0	0.00	28.69	1	13,545	0.01%
2019/12/18	10	28.79	11	28.77	28.77	-1	13,651	-0.01%
2019/12/17	0	0.00	3	28.69	28.71	-3	13,549	-0.02%
2019/12/16	8	28.57	4	28.52	28.57	4	13,469	0.03%
2019/12/13	14	28.40	8	28.44	28.37	6	13,377	0.04%
2019/12/12	2	28.30	11	28.31	28.31	-9	13,384	-0.07%
2019/12/11	1	28.20	0	0.00	28.21	1	13,328	0.01%
2019/12/10	0.1	28.21	0	0.00	28.14	0.1	13,446	0.00%
2019/12/09	4	28.21	18	28.23	28.21	-14	13,528	-0.10%
2019/12/06	0	0.00	11	28.15	28.13	-11	13,516	-0.08%
2019/12/05	0	0.00	7	28.01	28.03	-7	13,450	-0.05%
2019/12/03	1	27.78	9	27.86	27.92	-8	13,692	-0.06%
2019/12/02	16.3	27.64	2	27.71	27.65	14.3	13,797	0.10%
2019/11/29	21	27.85	0	0.00	27.75	21	13,635	0.15%
2019/11/28	10	28.00	4	28.01	28.03	6	13,452	0.04%
2019/11/27	3	28.00	2	28.02	28.04	1	13,666	0.01%
2019/11/25	1.3	28.02	5	28.04	27.99	-3.7	13,586	-0.03%
2019/11/21	4	27.99	0	0.00	28.00	4	13,703	0.03%
2019/11/20	3	28.10	0	0.00	28.09	3	13,558	0.02%
2019/11/19	0	0.00	115	28.11	28.14	-115	13,536	-0.85%	大賣/鉅額交易
2019/11/18	96	28.04	4	28.01	28.05	92	13,457	0.68%
2019/11/15	6	27.87	0	0.00	27.88	6	13,347	0.04%
2019/11/13	1	27.77	0	0.00	27.79	1	13,284	0.01%
2019/11/12	1	27.71	0	0.00	27.74	1	13,309	0.01%
2019/11/11	24	27.56	0	0.00	27.50	24	13,273	0.18%
2019/11/08	1	27.88	1	27.83	27.88	0	12,640	0.00%
2019/11/07	24	27.79	1	27.72	27.80	23	12,608	0.18%
2019/11/06	26	27.89	3	27.95	27.93	23	12,524	0.18%
2019/11/05	1	28.04	12	27.99	28.03	-11	12,445	-0.09%
2019/11/04	24	27.80	0	0.00	27.84	24	12,571	0.19%
2019/11/01	10	27.56	2	27.58	27.63	8	12,668	0.06%
2019/10/31	10	27.58	0	0.00	27.58	10	12,802	0.08%
2019/10/30	9	27.61	7	27.64	27.65	2	12,593	0.02%
2019/10/29	31	27.60	2	27.62	27.62	29	12,476	0.23%
2019/10/28	17	27.68	3	27.71	27.70	14	12,149	0.12%
2019/10/25	12	27.64	0	0.00	27.60	12	11,944	0.10%
2019/10/24	26	27.60	10	27.67	27.65	16	11,625	0.14%
2019/10/23	134	27.45	1	27.53	27.54	133	11,355	1.17%	大買/鉅額交易
2019/10/22	22	29.01	76	29.02	29.03	-54	9,885	-0.55%
2019/10/21	21	28.94	42	28.93	28.95	-21	9,478	-0.22%
2019/10/18	13	28.83	20	28.80	28.82	-7	8,991	-0.08%
2019/10/17	10	28.63	0	0.00	28.70	10	8,831	0.11%
2019/10/16	18	28.50	51	28.50	28.51	-33	8,735	-0.38%
2019/10/15	42	28.43	0	0.00	28.45	42	8,666	0.48%
2019/10/14	37	28.55	47	28.54	28.52	-10	8,593	-0.12%
2019/10/09	5	28.29	3	28.32	28.28	2	8,581	0.02%
2019/10/08	17	28.48	0.2	28.50	28.44	16.8	8,493	0.20%
2019/10/07	90	28.45	28	28.57	28.42	62	8,511	0.73%
2019/10/04	13	28.12	0	0.00	28.14	13	7,917	0.16%
2019/10/03	0	0.00	3	27.95	28.12	-3	7,926	-0.04%
2019/10/02	1	28.17	0	0.00	28.17	1	7,930	0.01%
2019/10/01	0	0.00	3	28.12	28.18	-3	8,004	-0.04%
2019/09/27	4	27.90	0	0.00	27.88	4	7,986	0.05%
2019/09/26	0	0.00	6	28.33	28.15	-6	7,928	-0.08%
2019/09/25	3	28.20	13	28.21	28.20	-10	7,983	-0.13%
2019/09/24	3	28.12	4	28.30	28.33	-1	8,100	-0.01%
2019/09/23	1	27.98	52	28.11	28.12	-51	8,000	-0.64%
2019/09/18	50	28.02	12	28.03	28.05	38	7,862	0.48%
2019/09/17	0	0.00	103	28.01	28.00	-103	7,859	-1.31%	大賣/鉅額交易
2019/09/16	0	0.00	10	27.96	27.94	-10	7,809	-0.13%
2019/09/12	50	27.93	53	28.00	27.92	-3	7,861	-0.04%
2019/09/11	61	27.81	52	27.91	27.81	9	7,833	0.11%
2019/09/10	11	27.72	0	0.00	27.74	11	7,725	0.14%
2019/09/09	40	27.81	43	27.93	27.77	-3	7,727	-0.04%
2019/09/06	44	27.85	13	27.86	27.83	31	7,701	0.40%
2019/09/05	13	27.78	8	27.74	27.71	5	7,572	0.07%
2019/09/04	0	0.00	10	27.51	27.54	-10	7,409	-0.13%
2019/09/03	5	27.42	4	27.48	27.40	1	7,314	0.01%
2019/09/02	37	27.45	52	27.45	27.44	-15	7,237	-0.21%
2019/08/30	10	27.32	9	27.22	27.25	1	7,220	0.01%
2019/08/28	10	26.98	0	27.02	26.97	10	7,116	0.14%
2019/08/27	5	26.93	0	0.00	26.96	5	7,234	0.07%
2019/08/26	103	26.84	5	26.87	26.88	98	7,350	1.33%	大買/
2019/08/23	1	27.02	0	0.00	27.02	1	7,298	0.01%
2019/08/22	3.3	27.00	10	27.11	27.02	-6.7	7,477	-0.09%
2019/08/21	0	0.00	16	27.05	27.05	-16	7,546	-0.21%
2019/08/20	2	27.04	3	27.06	27.07	-1	7,787	-0.01%
2019/08/19	10	27.02	2	27.00	27.03	8	8,017	0.10%
2019/08/16	4	26.83	3	26.89	26.95	1	8,497	0.01%
2019/08/15	42	26.63	4	26.77	26.82	38	8,632	0.44%
2019/08/14	14	26.97	0	0.00	26.93	14	8,821	0.16%
2019/08/13	3	26.72	10	26.78	26.76	-7	9,037	-0.08%
2019/08/12	6	26.70	1	26.88	26.90	5	9,379	0.05%
2019/08/08	3	26.52	0	0.00	26.56	3	9,580	0.03%
2019/08/07	10	26.45	8	26.56	26.43	2	9,640	0.02%
2019/08/06	18	26.24	2	26.54	26.52	16	9,836	0.16%
2019/08/05	12	26.75	0	0.00	26.60	12	9,910	0.12%
2019/08/02	25	26.92	5	26.92	26.85	20	9,881	0.20%
2019/08/01	3	27.13	3	27.16	27.10	0	9,867	0.00%
2019/07/31	8	27.18	0	0.00	27.20	8	9,844	0.08%
2019/07/30	2	27.30	6	27.40	27.29	-4	9,832	-0.04%
2019/07/29	1	27.34	10	27.36	27.37	-9	9,985	-0.09%
2019/07/26	0	0.00	14	27.40	27.40	-14	10,002	-0.14%
2019/07/25	10	27.38	16	27.38	27.47	-6	9,973	-0.06%
2019/07/24	12	27.30	19	27.31	27.28	-7	9,839	-0.07%
2019/07/23	0	0.00	44	27.24	27.24	-44	9,743	-0.45%
2019/07/22	10	27.09	13	27.12	27.11	-3	9,640	-0.03%
2019/07/19	4	27.07	0	0.00	27.06	4	9,632	0.04%
2019/07/18	3	27.10	1	27.09	27.06	2	9,668	0.02%
2019/07/17	1	27.14	1	27.14	27.14	0	9,614	0.00%
2019/07/16	0	0.00	3	27.26	27.26	-3	9,616	-0.03%
2019/07/15	3	27.05	34	27.18	27.21	-31	9,580	-0.32%
2019/07/12	2	27.16	26	27.20	27.16	-24	9,519	-0.25%
2019/07/11	5	27.17	6	27.15	27.11	-1	9,417	-0.01%
2019/07/10	2	26.90	5	26.90	26.95	-3	9,359	-0.03%
2019/07/09	3	26.86	0	0.00	26.87	3	9,354	0.03%
2019/07/08	3	26.94	2	27.00	26.96	1	9,386	0.01%
2019/07/05	5	27.00	7	27.01	26.99	-2	9,410	-0.02%
2019/07/04	1	26.94	4	26.95	26.93	-3	9,405	-0.03%
2019/07/03	3	26.80	2	26.82	26.78	1	9,587	0.01%
2019/07/02	0	0.00	2	26.94	26.96	-2	9,637	-0.02%
2019/07/01	27	26.88	33	26.93	26.95	-6	9,701	-0.06%
2019/06/28	0.3	26.64	6	26.59	26.59	-5.7	9,568	-0.06%
2019/06/27	1	26.61	0	0.00	26.61	1	9,642	0.01%
2019/06/26	3	26.42	0	0.00	26.43	3	9,628	0.03%
2019/06/25	7	26.54	25	26.49	26.47	-18	9,602	-0.19%
2019/06/24	11	26.51	0.1	26.65	26.60	10.9	9,553	0.11%
2019/06/21	2	26.62	16	26.64	26.52	-14	9,504	-0.15%
2019/06/20	0	0.00	5	26.54	26.61	-5	9,474	-0.05%
2019/06/19	1	26.26	2	26.25	26.47	-1	9,490	-0.01%
2019/06/18	1	26.04	0	0.00	26.06	1	9,486	0.01%
2019/06/17	33	26.03	16	26.00	26.05	17	9,491	0.18%
2019/06/14	2	26.00	0	0.00	25.99	2	9,618	0.02%
2019/06/13	4	26.00	0	0.00	26.01	4	9,632	0.04%
2019/06/12	5	26.01	4	26.07	26.10	1	9,561	0.01%
2019/06/11	8	26.01	7	26.05	26.04	1	9,520	0.01%
2019/06/10	0	0.00	8	25.96	25.99	-8	9,429	-0.08%
2019/06/06	24	25.73	0	0.00	25.69	24	9,425	0.25%
2019/06/05	36	25.86	3	26.00	25.81	33	9,293	0.36%
2019/06/04	8	25.78	17	25.85	25.76	-9	9,308	-0.10%
2019/06/03	5	25.60	0	0.00	25.84	5	9,261	0.05%
2019/05/31	4	25.79	5.3	25.70	25.94	-1.3	9,166	-0.01%
2019/05/30	27	25.49	0	0.00	25.58	27	9,109	0.30%
2019/05/29	12	25.33	0	0.00	25.39	12	9,105	0.13%
2019/05/28	5	25.42	0	0.00	25.50	5	9,002	0.06%
2019/05/27	24	25.43	0	0.00	25.45	24	9,012	0.27%
2019/05/24	15.3	25.45	3	25.55	25.44	12.3	8,978	0.14%
2019/05/23	36	25.46	0	0.00	25.44	36	8,938	0.40%
2019/05/21	31	25.63	0	0.00	25.76	31	8,558	0.36%
2019/05/20	7	25.66	0	0.00	25.70	7	8,317	0.08%
2019/05/17	50	25.74	0	0.00	25.70	50	8,142	0.61%
2019/05/16	13	25.97	0	0.00	25.92	13	7,872	0.17%
2019/05/15	12	26.16	0	0.00	26.18	12	7,697	0.16%
2019/05/14	35	25.89	0	0.00	26.07	35	7,656	0.46%
2019/05/13	41	26.23	4	26.10	26.09	37	7,409	0.50%
2019/05/10	9.1	26.72	11	26.75	26.55	-1.9	7,083	-0.03%
2019/05/09	19	26.80	0	0.00	26.74	19	6,862	0.28%
2019/05/08	10	27.02	6	27.15	27.20	4	6,628	0.06%
2019/05/07	3	27.28	0	0.00	27.26	3	6,768	0.04%
2019/05/02	0	0.00	6	27.39	27.40	-6	6,805	-0.09%
2019/04/30	3	27.21	1	27.27	27.35	2	6,847	0.03%
2019/04/29	0	0.00	5	27.35	27.35	-5	6,855	-0.07%
2019/04/26	11	27.49	10	27.48	27.52	1	6,893	0.01%
2019/04/25	1	27.60	0	0.00	27.65	1	6,895	0.01%
2019/04/24	0	0.00	124	27.44	27.57	-124	6,904	-1.80%	大賣/鉅額交易
2019/04/23	11	27.32	2	27.35	27.36	9	6,843	0.13%
2019/04/22	0	0.00	2	27.50	27.41	-2	6,833	-0.03%
2019/04/19	0	0.00	2	27.45	27.35	-2	6,797	-0.03%
2019/04/18	15	27.39	5	27.31	27.14	10	6,739	0.15%
2019/04/17	0	0.00	13	27.45	27.44	-13	6,701	-0.19%
2019/04/16	0	0.00	55	27.22	27.25	-55	6,569	-0.84%
2019/04/15	0	0.00	3	26.89	26.99	-3	6,395	-0.05%
2019/04/12	2	26.76	0	0.00	26.76	2	6,639	0.03%
2019/04/11	18	26.89	2	27.01	26.89	16	6,849	0.23%
2019/04/10	7	26.92	1.4	26.94	26.97	5.6	6,895	0.08%
2019/04/09	4	27.05	4	27.03	27.02	0	6,835	0.00%
2019/04/08	0	0.00	7	26.97	26.93	-7	6,633	-0.11%
2019/04/03	1	26.73	5	26.73	26.73	-4	6,721	-0.06%
2019/04/01	3	26.50	1	26.51	26.51	2	6,747	0.03%
2019/03/29	4	26.38	3	26.30	26.40	1	6,645	0.02%
2019/03/28	6	26.23	2	26.24	26.24	4	6,603	0.06%
2019/03/26	3	26.29	0	0.00	26.25	3	6,586	0.05%
2019/03/25	4	26.10	0	0.00	26.10	4	6,812	0.06%
2019/03/22	6	26.43	4	26.57	26.37	2	6,765	0.03%
2019/03/21	0	0.00	16	26.34	26.37	-16	6,637	-0.24%
2019/03/20	5	26.20	0	0.00	26.20	5	6,477	0.08%
2019/03/19	7	26.21	13	26.23	26.22	-6	6,474	-0.09%
2019/03/18	2	26.02	8	26.02	26.13	-6	6,282	-0.10%
2019/03/15	0	0.00	6	25.92	25.91	-6	6,315	-0.10%
2019/03/14	15	25.94	5	25.90	25.91	10	6,297	0.16%
2019/03/13	2	25.97	0	0.00	25.98	2	6,393	0.03%
2019/03/11	8	25.86	0	0.00	25.89	8	6,398	0.13%
2019/03/08	2	25.78	0	0.00	25.84	2	6,486	0.03%
2019/03/07	4	26.03	0	0.00	25.98	4	6,446	0.06%
2019/03/06	3	26.02	4	26.06	26.08	-1	6,448	-0.02%
2019/03/04	2	25.95	12	26.12	26.12	-10	6,359	-0.16%
2019/02/27	3	26.00	20	25.99	25.96	-17	6,190	-0.27%
2019/02/26	2	26.24	21	26.21	26.18	-19	6,134	-0.31%
2019/02/25	0	0.00	24.2	26.08	26.13	-24.2	6,036	-0.40%
2019/02/22	1	25.84	0	0.00	25.90	1	5,846	0.02%
2019/02/21	0	0.00	4	25.75	25.84	-4	5,647	-0.07%
2019/02/20	0	0.00	21	25.70	25.74	-21	5,522	-0.38%
2019/02/19	1	25.53	0	0.00	25.52	1	5,357	0.02%
2019/02/18	0	0.00	12	25.57	25.52	-12	5,339	-0.22%
2019/02/15	1	25.39	8	25.53	25.39	-7	5,279	-0.13%
2019/02/14	19	25.43	0	0.00	25.43	19	5,240	0.36%
2019/02/13	1	25.36	4	25.36	25.42	-3	5,182	-0.06%
2019/02/12	0	0.00	5	25.19	25.26	-5	5,100	-0.10%
2019/02/11	5	24.99	3	24.99	24.99	2	4,965	0.04%
2019/01/30	1	24.92	0	0.00	24.92	1	4,909	0.02%
2019/01/29	6	24.85	5	24.88	24.89	1	4,913	0.02%
2019/01/28	1	25.02	0.1	25.05	25.01	0.9	4,903	0.02%
2019/01/25	0	0.00	12	24.81	24.90	-12	4,787	-0.25%
2019/01/24	2	24.55	9	24.48	24.55	-7	4,632	-0.15%
2019/01/23	1	24.42	0	0.00	24.44	1	4,651	0.02%
2019/01/21	5	24.50	3	24.52	24.51	2	4,849	0.04%
2019/01/15	0	0.00	3.2	24.12	24.13	-3.2	6,020	-0.05%
2019/01/14	3	24.01	0	0.00	23.99	3	6,153	0.05%
2019/01/11	1	24.07	0	0.00	24.04	1	6,239	0.02%
2019/01/09	11	23.88	0	0.00	24.05	11	6,401	0.17%
2019/01/08	2	23.76	0	0.00	23.79	2	6,461	0.03%
2019/01/07	11	23.68	0	0.00	23.73	11	6,725	0.16%
2019/01/04	56	23.22	0	0.00	23.40	56	7,051	0.79%
2019/01/03	17	23.66	0	0.00	23.59	17	7,909	0.21%
2019/01/02	2	23.84	0	0.00	23.83	2	8,005	0.02%
2018/12/28	0.1	24.00	0	0.00	23.94	0.1	8,282	0.00%
2018/12/27	5	23.98	0	0.00	23.91	5	8,621	0.06%
2018/12/26	47	23.84	2	24.05	23.72	45	8,759	0.51%
2018/12/25	20	23.92	0	0.00	23.97	20	8,686	0.23%
2018/12/20	0	0.00	1	24.10	24.13	-1	8,454	-0.01%
2018/12/18	16	24.02	0	0.00	24.03	16	8,463	0.19%
2018/12/14	30	24.24	12	24.35	24.31	18	8,178	0.22%
2018/12/13	0.1	24.44	0	0.00	24.39	0.1	8,152	0.00%
2018/12/12	32	24.28	0	0.00	24.32	32	8,220	0.39%
2018/12/11	2	24.16	0	0.00	24.18	2	8,275	0.02%
2018/12/10	7	24.05	0	0.00	24.07	7	8,351	0.08%
2018/12/06	23	24.34	0	0.00	24.19	23	8,290	0.28%
2018/12/05	10.1	24.60	8	24.63	24.60	2.1	8,209	0.03%
2018/12/04	0	0.00	15	24.82	24.82	-15	8,447	-0.18%
2018/12/03	2	24.87	7	24.83	24.89	-5	8,500	-0.06%
2018/11/30	1	24.40	3	24.48	24.46	-2	8,381	-0.02%
2018/11/29	20	24.43	2	24.40	24.38	18	8,342	0.22%
2018/11/28	1	24.14	4	24.16	24.27	-3	8,290	-0.04%
2018/11/27	1	24.10	0	0.00	24.10	1	8,278	0.01%
2018/11/26	6	24.05	0	0.00	24.11	6	8,272	0.07%
2018/11/23	3	23.92	0	0.00	23.94	3	8,256	0.04%
2018/11/22	3	24.00	0	0.00	23.98	3	8,224	0.04%
2018/11/21	3.1	24.02	0	0.00	24.14	3.1	8,179	0.04%
2018/11/20	2	24.17	0	0.00	24.17	2	8,126	0.02%
2018/11/19	0	0.00	1	24.39	24.40	-1	8,079	-0.01%
2018/11/16	0	0.00	3	24.28	24.29	-3	8,055	-0.04%
2018/11/15	5	24.11	2	24.21	24.22	3	8,043	0.04%
2018/11/14	1	24.15	2	24.15	24.15	-1	8,020	-0.01%
2018/11/13	1	23.78	0	0.00	24.12	1	8,005	0.01%
2018/11/12	1	24.18	0	0.00	24.18	1	7,914	0.01%
2018/11/09	19	24.21	0	0.00	24.21	19	7,901	0.24%
2018/11/07	0	0.00	1	24.20	24.21	-1	7,823	-0.01%
2018/11/06	1	24.07	0	0.00	24.08	1	7,809	0.01%
2018/11/05	5	24.15	0	0.00	24.18	5	7,756	0.06%
2018/11/02	4	24.15	2	24.16	24.18	2	7,715	0.03%
2018/11/01	0	0.00	1	23.83	24.08	-1	7,680	-0.01%
2018/10/31	9	23.71	0	0.00	23.78	9	7,620	0.12%
2018/10/30	5	23.30	0	0.00	23.42	5	7,572	0.07%
2018/10/29	6	23.34	0	0.00	23.34	6	7,528	0.08%
2018/10/26	20	23.48	0	0.00	23.43	20	7,385	0.27%
2018/10/25	9	23.60	0	0.00	23.59	9	7,185	0.13%
2018/10/24	53.1	24.06	14	24.08	24.12	39.1	6,901	0.57%
2018/10/23	39	24.17	0	0.00	24.13	39	6,812	0.57%
2018/10/22	35	25.57	12	25.79	25.81	23	6,360	0.36%
2018/10/19	4	25.53	30	25.15	25.55	-26	6,251	-0.42%
2018/10/17	3	25.65	0	0.00	25.51	3	6,223	0.05%
2018/10/16	34	25.35	2	25.44	25.39	32	6,122	0.52%
2018/10/15	14	25.23	40	25.15	25.18	-26	5,996	-0.43%
2018/10/12	32	24.92	1	24.92	25.26	31	5,746	0.54%
2018/10/11	138	24.95	1	24.96	24.91	137	5,427	2.52%	大買/鉅額交易
2018/10/09	9	26.32	0	0.00	26.34	9	4,295	0.21%
2018/10/08	28	26.45	2	26.91	26.70	26	3,944	0.66%
2018/10/05	23	26.37	0	0.00	26.43	23	3,543	0.65%
2018/10/04	7	26.74	3	26.78	26.78	4	3,174	0.13%
2018/10/03	7	26.98	0	0.00	26.97	7	3,010	0.23%
2018/10/02	2	27.17	0	0.00	27.20	2	2,889	0.07%
2018/09/27	3	27.37	0	0.00	27.33	3	3,070	0.10%
2018/09/25	3	27.49	0	0.00	27.49	3	3,115	0.10%
2018/09/21	0	0.00	0.2	27.46	27.41	-0.2	3,108	-0.01%
2018/09/14	0	0.00	4	27.26	27.40	-4	3,392	-0.12%
2018/09/13	8	26.89	3	26.89	26.92	5	3,354	0.15%
2018/09/12	46	26.72	0	0.00	26.74	46	3,327	1.38%
2018/09/11	10	26.60	0	0.00	26.78	10	3,265	0.31%
2018/09/10	5	26.76	0	0.00	26.67	5	3,260	0.15%
2018/09/07	7	27.14	3	27.33	27.19	4	3,011	0.13%
2018/09/06	2	27.44	0	0.00	27.45	2	2,903	0.07%
2018/09/05	9	27.60	0	0.00	27.53	9	2,877	0.31%
2018/09/04	1	27.63	0	0.00	27.63	1	2,863	0.03%
2018/09/03	1	27.82	2	27.81	27.63	-1	2,927	-0.03%
2018/08/31	0	0.00	2	27.78	27.78	-2	2,999	-0.07%
2018/08/30	0	0.00	46	27.65	27.70	-46	3,069	-1.50%
2018/08/29	0	0.00	3	27.57	27.61	-3	3,158	-0.09%
2018/08/28	22	27.48	2	27.45	27.56	20	3,165	0.63%
2018/08/24	1	27.22	0	0.00	27.20	1	3,211	0.03%
2018/08/15	3	27.20	3	27.25	27.10	0	3,502	0.00%
2018/08/14	24	27.26	0	0.00	27.38	24	3,522	0.68%
2018/08/13	2	27.09	0	0.00	27.18	2	3,566	0.06%
2018/08/10	0	0.00	6	27.55	27.53	-6	3,620	-0.17%
2018/08/09	2	27.54	1	27.52	27.50	1	3,723	0.03%
2018/08/08	0	0.00	28	27.59	27.60	-28	3,754	-0.75%
2018/08/07	0	0.00	2	27.47	27.45	-2	3,745	-0.05%
2018/08/06	10	27.32	4	27.42	27.43	6	3,772	0.16%
2018/08/01	10	27.27	4	27.25	27.28	6	3,656	0.16%
2018/07/31	0	0.00	3	27.10	27.19	-3	3,629	-0.08%
2018/07/30	0	0.00	8	27.01	27.04	-8	3,552	-0.23%
2018/07/27	0	0.00	11	26.78	26.89	-11	3,450	-0.32%
2018/07/26	0	0.00	10	26.56	26.59	-10	3,256	-0.31%
2018/07/25	0	0.00	20	26.47	26.47	-20	3,187	-0.63%
2018/07/24	0	0.00	48	26.31	26.42	-48	3,117	-1.54%
2018/07/23	0	0.00	10	26.20	26.23	-10	3,099	-0.32%
2018/07/20	1	26.14	0	0.00	26.14	1	3,131	0.03%
2018/07/19	0	0.00	10	26.32	26.13	-10	3,242	-0.31%
2018/07/18	0	0.00	7	26.16	26.21	-7	3,264	-0.21%
2018/07/13	0	0.00	2	25.75	25.79	-2	3,129	-0.06%
2018/07/09	2	25.41	32	25.56	25.60	-30	3,152	-0.95%
2018/07/06	15	25.22	0	0.00	25.30	15	3,128	0.48%
2018/07/05	8	25.42	0	0.00	25.31	8	3,045	0.26%
2018/07/04	10	25.50	0	0.00	25.53	10	2,944	0.34%
2018/07/03	1	25.50	0	0.00	25.50	1	2,932	0.03%
2018/07/02	4	25.73	0	0.00	25.61	4	2,896	0.14%
2018/06/29	5	25.49	0	0.00	25.66	5	2,877	0.17%
2018/06/28	27	25.40	0	0.00	25.40	27	2,842	0.95%
2018/06/26	33	25.60	0	0.00	25.65	33	2,696	1.22%
2018/06/25	23	25.83	0	0.00	25.78	23	2,557	0.90%
2018/06/22	22	25.92	0	0.00	26.00	22	2,434	0.90%
2018/06/19	4	26.08	1	26.06	26.20	3	2,416	0.12%
2018/06/14	2	26.43	0	0.00	26.39	2	2,326	0.09%
2018/06/11	0	0.00	1	26.65	26.69	-1	2,363	-0.04%
2018/06/08	0	0.00	3	26.77	26.67	-3	2,313	-0.13%
2018/06/06	1	26.75	2	26.76	26.79	-1	2,205	-0.05%
2018/06/05	3	26.66	0	0.00	26.61	3	2,104	0.14%
2018/06/04	1	26.57	3	26.59	26.62	-2	2,096	-0.10%
2018/06/01	0	0.00	2	26.44	26.40	-2	2,066	-0.10%
2018/05/31	1	26.19	2	26.03	26.19	-1	2,049	-0.05%
2018/05/30	2	26.12	0	0.00	26.01	2	1,931	0.10%
2018/05/28	0	0.00	14	26.35	26.39	-14	1,806	-0.78%
2018/05/23	0	0.00	13	26.43	26.40	-13	1,853	-0.70%
2018/05/22	0	0.00	1	26.40	26.40	-1	1,823	-0.05%
2018/05/18	0	0.00	1	26.22	26.20	-1	1,804	-0.06%
2018/05/17	0	0.00	40	26.15	26.06	-40	1,792	-2.23%
2018/05/16	0	0.00	2	25.94	25.93	-2	1,694	-0.12%
2018/05/14	1	25.69	2	25.81	25.85	-1	1,896	-0.05%
2018/05/11	0	0.00	1	25.53	25.60	-1	1,887	-0.05%
2018/05/10	1	25.49	2	25.50	25.48	-1	1,881	-0.05%
2018/05/03	1	25.25	0	0.00	25.22	1	2,082	0.05%
2018/04/30	1.4	25.47	0	0.00	25.40	1.4	2,301	0.06%
2018/04/27	5.2	25.13	0	0.00	25.15	5.2	2,318	0.22%
2018/04/26	5	25.22	2	25.45	25.23	3	2,349	0.13%
2018/04/25	2	25.15	0	0.00	25.31	2	2,317	0.09%
2018/04/24	8	25.52	0	0.00	25.50	8	2,303	0.35%
2018/04/23	2	25.70	0	0.00	25.69	2	2,345	0.09%
2018/04/20	2	25.73	0	0.00	25.82	2	2,444	0.08%
2018/04/19	1	25.71	0	0.00	25.86	1	2,459	0.04%
2018/04/18	2	25.68	0	0.00	25.68	2	2,513	0.08%
2018/04/16	2	25.79	0	0.00	25.98	2	2,506	0.08%
2018/04/11	0	0.00	2	26.10	26.11	-2	2,610	-0.08%
2018/04/03	12	25.96	1	25.89	25.92	11	2,706	0.41%
2018/03/29	0	0.00	2	25.93	25.90	-2	2,753	-0.07%
2018/03/27	0	0.00	2	26.11	26.08	-2	2,735	-0.07%
2018/03/26	0	0.00	3	25.91	26.00	-3	2,720	-0.11%
2018/03/23	4	25.85	2	25.86	25.82	2	2,712	0.07%
2018/03/21	0	0.00	2	26.19	26.17	-2	2,665	-0.08%
2018/03/15	0	0.00	1	26.10	26.11	-1	2,658	-0.04%
2018/03/13	0	0.00	31	26.11	26.17	-31	2,682	-1.16%
2018/03/07	0	0.00	4	25.76	25.70	-4	3,051	-0.13%
2018/03/01	2	25.72	0	0.00	25.91	2	3,134	0.06%
2018/02/23	0	0.00	4	25.80	25.80	-4	3,089	-0.13%
2018/02/21	2	25.43	0	0.00	25.72	2	3,099	0.06%
2018/02/12	2	25.21	0	0.00	25.15	2	3,108	0.06%
2018/02/09	43	24.73	11	25.17	25.50	32	3,102	1.03%
2018/02/07	1	25.45	2	25.46	25.43	-1	3,121	-0.03%
2018/02/06	30	25.00	3	24.74	24.99	27	3,135	0.86%
2018/02/05	4	25.94	0	0.00	26.00	4	3,057	0.13%
2018/02/01	1	26.45	0	0.00	26.42	1	3,119	0.03%
2018/01/31	2	26.17	0	0.00	26.45	2	3,123	0.06%
2018/01/26	0	0.00	1	26.53	26.54	-1	2,996	-0.03%
2018/01/25	0	0.00	4	26.50	26.45	-4	2,973	-0.13%
2018/01/24	0	0.00	3	26.34	26.32	-3	2,899	-0.10%
2018/01/23	0	0.00	1	26.25	26.20	-1	2,797	-0.04%
2018/01/22	0	0.00	3	26.15	26.25	-3	2,888	-0.10%
2018/01/19	2	25.99	0	0.00	26.00	2	2,838	0.07%
2018/01/18	0	0.00	10	26.09	26.02	-10	2,819	-0.35%
2018/01/17	0	0.00	3	25.83	25.92	-3	2,709	-0.11%
2018/01/16	1	25.78	8	25.78	25.80	-7	2,680	-0.26%
2018/01/15	0	0.00	10	25.57	25.65	-10	2,651	-0.38%
2018/01/11	3	25.40	1	25.40	25.41	2	2,600	0.08%
2018/01/10	1	25.37	0	0.00	25.37	1	2,578	0.04%
2018/01/09	1	25.50	0	0.00	25.50	1	2,572	0.04%
2018/01/08	0	0.00	1	25.55	25.57	-1	2,554	-0.04%
2018/01/05	1	25.40	10	25.46	25.44	-9	2,548	-0.35%
2018/01/04	0	0.00	2	25.45	25.41	-2	2,536	-0.08%
2018/01/02	0	0.00	9	25.13	25.13	-9	2,504	-0.36%