元大高股息 (0056)-台中銀-豐原券商分點個股進出

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
39.04
漲跌
▲0.12
漲幅
+0.31%
成交量
13,161張
產業
上市
3358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－台中銀-豐原券商分點個股進出

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

台中銀-豐原券商分點個股進出
台中銀-豐原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
2024/05/10	9	38.84	4	38.88	39.04	5	29,446	0.02%
2024/05/09	3.1	38.97	0.3	39.04	38.92	2.9	29,421	0.01%
2024/05/08	3.5	38.99	6	39.00	39.02	-2.5	29,501	-0.01%
2024/05/07	2	38.85	8	38.89	38.97	-6	29,676	-0.02%
2024/05/06	2.4	38.78	23.2	38.85	38.88	-20.9	29,727	-0.07%
2024/05/03	3	38.61	8.5	38.68	38.45	-5.5	29,694	-0.02%
2024/05/02	2	38.26	3.2	38.12	38.35	-1.2	29,894	0.00%
2024/04/30	6.1	38.34	5.5	38.34	38.32	0.6	29,995	0.00%
2024/04/29	1.1	38.23	47.3	38.33	38.34	-46.2	30,224	-0.15%
2024/04/26	3	37.72	10.7	37.81	37.69	-7.7	30,421	-0.03%
2024/04/25	12.4	37.49	0.1	37.55	37.51	12.3	30,629	0.04%
2024/04/24	21.2	37.74	8.1	37.57	37.85	13.1	31,019	0.04%
2024/04/23	13.8	37.23	2	37.05	37.12	11.8	32,830	0.04%
2024/04/22	23.9	37.06	22	37.26	36.92	1.9	34,650	0.01%
2024/04/19	50.7	37.35	14	37.62	37.27	36.7	34,860	0.11%
2024/04/18	40	38.15	6.3	38.24	38.18	33.7	33,506	0.10%
2024/04/17	73.5	38.85	4.2	38.81	38.94	69.3	32,984	0.21%
2024/04/16	76.7	38.59	14.7	38.71	38.49	62	32,116	0.19%
2024/04/15	30.2	39.64	8.9	39.72	39.62	21.2	30,685	0.07%
2024/04/12	9.1	39.98	18.1	40.03	39.98	-9.1	30,281	-0.03%
2024/04/11	22.6	39.96	0	0.00	40.09	22.6	30,433	0.07%
2024/04/10	7.6	40.21	22.6	40.32	40.20	-15	30,557	-0.05%
2024/04/09	0.4	39.99	12.2	39.99	39.99	-11.8	31,635	-0.04%
2024/04/08	12.5	39.85	6.2	39.90	39.92	6.3	31,929	0.02%
2024/04/03	7.2	39.79	1.8	39.97	39.75	5.4	31,830	0.02%
2024/04/02	6.5	39.81	63.4	39.86	39.88	-56.9	31,934	-0.18%
2024/04/01	20.9	39.68	13.4	39.68	39.59	7.6	32,441	0.02%
2024/03/29	31.2	39.76	10.1	39.80	39.86	21.1	32,753	0.06%
2024/03/28	1.2	39.63	12	39.62	39.74	-10.8	32,919	-0.03%
2024/03/27	2	39.56	4.7	39.47	39.55	-2.6	33,013	-0.01%
2024/03/26	17.4	39.34	50.4	39.29	39.24	-33	33,076	-0.10%
2024/03/25	2.6	39.65	3.2	39.74	39.62	-0.6	33,059	0.00%
2024/03/22	3.1	39.88	8.7	39.84	39.80	-5.6	33,201	-0.02%
2024/03/21	0	0.00	22.2	39.84	39.93	-22.2	33,133	-0.07%
2024/03/20	4.3	39.72	22.6	39.97	39.63	-18.3	33,302	-0.05%
2024/03/19	1.6	39.58	23.9	39.49	39.70	-22.3	33,682	-0.07%
2024/03/18	4.2	39.07	65.5	39.10	39.36	-61.3	34,225	-0.18%
2024/03/15	6.5	38.78	45.1	38.91	39.02	-38.7	34,152	-0.11%
2024/03/14	9.3	38.86	9.4	38.89	38.72	0	33,922	0.00%
2024/03/13	27.3	39.02	38.1	39.15	39.08	-10.8	33,830	-0.03%
2024/03/12	14	38.87	27.1	38.87	38.99	-13.1	33,698	-0.04%
2024/03/11	23.3	38.46	23.4	38.44	38.43	-0.1	33,783	0.00%
2024/03/08	35.9	38.50	74.8	38.75	38.45	-38.9	33,669	-0.12%
2024/03/07	10.2	38.66	35.9	38.57	38.68	-25.7	33,152	-0.08%
2024/03/06	12.1	38.22	50.3	38.37	38.53	-38.2	32,892	-0.12%
2024/03/05	19.7	38.02	21.3	38.10	38.16	-1.6	32,576	0.00%
2024/03/04	5.1	38.01	114.2	38.07	38.00	-109.1	32,498	-0.34%	大賣/鉅額交易
2024/03/01	0.1	37.73	4.2	37.75	37.74	-4.1	32,039	-0.01%
2024/02/29	6	37.55	8.1	37.62	37.70	-2.1	32,168	-0.01%
2024/02/27	24.4	37.49	10.4	37.66	37.51	14	32,028	0.04%
2024/02/26	12	37.65	1,571.3	37.65	37.68	-1,559.3	31,870	-4.89%	大賣/鉅額交易
2024/02/23	13.1	37.73	52.3	37.80	37.59	-39.2	31,783	-0.12%
2024/02/22	0.2	37.55	50	37.62	37.65	-49.8	32,100	-0.16%
2024/02/21	2.5	37.33	10.3	37.35	37.29	-7.8	31,762	-0.02%
2024/02/20	34.3	37.36	99.8	37.36	37.39	-65.4	31,741	-0.21%
2024/02/19	3.1	37.09	9.6	37.09	37.14	-6.5	31,436	-0.02%
2024/02/16	11.2	37.11	29.3	37.15	37.07	-18.1	31,677	-0.06%
2024/02/15	2.1	36.75	41.4	36.84	36.86	-39.3	31,353	-0.13%
2024/02/05	0.2	36.46	15	36.31	36.45	-14.8	30,608	-0.05%
2024/02/02	0	0.00	22.1	36.51	36.45	-22.1	30,525	-0.07%
2024/02/01	1.3	36.22	4.1	36.28	36.30	-2.8	30,337	-0.01%
2024/01/31	8.1	36.19	1.2	36.19	36.20	6.9	30,544	0.02%
2024/01/30	0	0.00	9.2	36.35	36.36	-9.2	30,496	-0.03%
2024/01/29	2	36.07	1.9	36.11	36.28	0.1	30,526	0.00%
2024/01/26	4.2	36.16	0.2	36.14	36.07	4	30,394	0.01%
2024/01/25	3	36.29	63.1	36.34	36.29	-60.1	30,391	-0.20%
2024/01/24	2.5	36.31	1	36.33	36.23	1.5	30,277	0.00%
2024/01/23	4	36.15	8.2	36.13	36.20	-4.2	30,812	-0.01%
2024/01/22	6.1	36.08	30.9	36.09	36.14	-24.9	30,686	-0.08%
2024/01/19	7	35.37	10	35.53	35.65	-3	30,473	-0.01%
2024/01/18	46.3	35.13	8.3	35.12	35.12	38	31,058	0.12%
2024/01/17	89	35.38	6	35.20	35.19	83	30,727	0.27%
2024/01/16	74.7	36.26	4	36.30	36.37	70.7	29,046	0.24%
2024/01/15	136.1	36.45	6	36.57	36.42	130.1	27,642	0.47%	大買/鉅額交易
2024/01/12	35.5	36.29	2	36.30	36.33	33.5	27,656	0.12%
2024/01/11	23.3	36.32	14.3	36.38	36.39	9.1	28,953	0.03%
2024/01/10	17.6	36.28	4	36.27	36.24	13.6	31,275	0.04%
2024/01/09	12.2	36.57	3.2	36.51	36.49	9	32,297	0.03%
2024/01/08	12.2	36.78	12.9	36.62	36.57	-0.7	32,979	0.00%
2024/01/05	3.7	36.57	5	36.65	36.55	-1.3	33,330	0.00%
2024/01/04	27.5	36.61	6.5	36.59	36.59	20.9	33,253	0.06%
2024/01/03	75.6	36.76	1	36.70	36.68	74.6	33,531	0.22%
2024/01/02	72.5	37.16	0.7	37.22	37.17	71.8	32,601	0.22%
2023/12/29	4.9	37.37	15.7	37.38	37.40	-10.8	32,410	-0.03%
2023/12/28	11.8	37.40	19.3	37.51	37.33	-7.5	32,806	-0.02%
2023/12/27	17	37.29	176.8	37.39	37.42	-159.8	33,456	-0.48%	大賣/鉅額交易
2023/12/26	21.2	36.89	50	36.93	37.00	-28.9	33,230	-0.09%
2023/12/25	390	36.64	9.5	36.61	36.65	380.5	32,781	1.16%	大買/鉅額交易
2023/12/22	4.4	36.32	22	36.37	36.37	-17.6	32,487	-0.05%
2023/12/21	7.9	36.23	7	36.22	36.33	0.9	32,461	0.00%
2023/12/20	1.3	36.27	29.3	36.44	36.57	-28	32,376	-0.09%
2023/12/19	35.8	36.02	16.6	36.10	36.10	19.2	32,120	0.06%
2023/12/18	10.9	36.30	9.4	36.32	36.38	1.6	32,281	0.00%
2023/12/15	2.4	36.45	41.8	36.48	36.36	-39.4	32,159	-0.12%
2023/12/14	4.3	36.44	93.4	36.47	36.55	-89.2	31,933	-0.28%
2023/12/13	7.1	35.95	76.3	35.94	36.06	-69.2	31,472	-0.22%
2023/12/12	5.4	35.62	3	35.64	35.58	2.4	30,915	0.01%
2023/12/11	11.3	35.48	7	35.48	35.47	4.3	30,849	0.01%
2023/12/08	1	35.45	21.5	35.54	35.42	-20.5	30,809	-0.07%
2023/12/07	1.4	35.26	10.2	35.30	35.25	-8.8	30,780	-0.03%
2023/12/06	0	0.00	25.7	35.28	35.31	-25.7	31,299	-0.08%
2023/12/05	36.8	35.00	8	35.00	35.05	28.8	31,001	0.09%
2023/12/04	2.2	35.20	4.5	35.21	35.19	-2.4	30,868	-0.01%
2023/12/01	10.4	35.13	6	35.09	35.13	4.4	30,932	0.01%
2023/11/30	0.1	35.09	6.3	35.09	35.08	-6.2	30,907	-0.02%
2023/11/29	1.4	35.06	10.7	35.10	35.09	-9.3	30,961	-0.03%
2023/11/28	3.1	34.85	2	34.89	34.90	1.1	30,789	0.00%
2023/11/27	23.2	34.79	2	34.88	34.75	21.2	30,758	0.07%
2023/11/24	19.4	34.95	1	34.95	34.94	18.4	30,597	0.06%
2023/11/23	7	34.95	5	34.98	34.97	2	30,643	0.01%
2023/11/22	25.1	35.00	4.1	35.00	35.05	21	30,857	0.07%
2023/11/21	8	35.21	88.2	35.23	35.30	-80.2	31,044	-0.26%
2023/11/20	8.2	34.81	1.8	34.87	34.90	6.5	31,152	0.02%
2023/11/17	3	34.84	3	34.83	34.82	0	31,201	0.00%
2023/11/16	15.1	34.79	2.3	34.72	34.77	12.9	31,282	0.04%
2023/11/15	24.1	34.92	26.5	34.99	34.83	-2.4	31,235	-0.01%
2023/11/14	27.4	34.61	0	0.00	34.68	27.4	31,232	0.09%
2023/11/13	24.1	34.57	0.1	34.64	34.54	24	31,300	0.08%
2023/11/10	359.1	34.36	17	34.43	34.43	342.1	31,543	1.08%	大買/鉅額交易
2023/11/09	8.2	34.53	17.3	34.48	34.55	-9	31,693	-0.03%
2023/11/08	2.1	34.63	109.2	34.58	34.54	-107.1	32,047	-0.33%	大賣/鉅額交易
2023/11/07	5.1	34.22	40.2	34.17	34.23	-35.1	32,009	-0.11%
2023/11/06	28	34.17	8	34.13	34.24	20	32,783	0.06%
2023/11/03	16	33.70	19.1	33.69	33.69	-3.1	32,772	-0.01%
2023/11/02	0.3	33.53	25	33.49	33.52	-24.7	33,164	-0.07%
2023/11/01	17	32.81	1	32.71	32.89	16	33,528	0.05%
2023/10/31	51.5	32.83	0	0.00	32.69	51.5	34,305	0.15%
2023/10/30	2	33.20	32.5	33.24	33.23	-30.5	35,099	-0.09%
2023/10/27	4.4	33.14	2	33.29	33.13	2.4	35,971	0.01%
2023/10/26	70	33.03	3	33.07	33.10	67	37,274	0.18%
2023/10/25	14.7	33.60	1.2	33.66	33.62	13.5	37,595	0.04%
2023/10/24	9.3	33.08	3.4	33.19	33.47	6	38,032	0.02%
2023/10/23	65.9	33.13	1	33.11	33.08	64.9	38,620	0.17%
2023/10/20	95.4	33.15	20.6	33.19	33.40	74.9	39,802	0.19%
2023/10/19	176.9	33.54	12.5	33.52	33.65	164.4	41,284	0.40%	大買/鉅額交易
2023/10/18	137.8	34.80	0	0.00	34.90	137.8	40,573	0.34%	大買/鉅額交易
2023/10/17	104.5	35.43	4	35.52	35.27	100.5	38,508	0.26%	大買/
2023/10/16	67.3	35.49	2.7	35.49	35.52	64.6	38,342	0.17%
2023/10/13	48.7	35.67	0.2	35.77	35.72	48.5	38,793	0.13%
2023/10/12	12	35.89	0.3	35.93	35.98	11.7	39,925	0.03%
2023/10/11	35.2	35.78	1	36.12	35.78	34.2	41,376	0.08%
2023/10/06	8	35.75	4.3	35.79	35.79	3.7	42,535	0.01%
2023/10/05	2	35.63	13.1	35.66	35.69	-11.1	43,168	-0.03%
2023/10/04	25.4	35.21	4.5	35.23	35.39	20.9	43,474	0.05%
2023/10/03	20.1	35.70	43.1	35.78	35.60	-23	43,353	-0.05%
2023/10/02	2.8	35.69	32.8	35.54	35.74	-30	43,325	-0.07%
2023/09/28	0	0.00	20.5	35.08	35.06	-20.5	43,861	-0.05%
2023/09/27	2	34.72	7	34.82	34.87	-5	44,651	-0.01%
2023/09/26	8.9	34.86	16	34.80	34.76	-7.1	45,761	-0.02%
2023/09/25	1.9	35.04	3.1	35.07	35.08	-1.2	46,125	0.00%
2023/09/22	16.4	34.57	1.8	34.79	34.89	14.5	46,174	0.03%
2023/09/21	34.5	34.58	3	34.60	34.70	31.5	46,266	0.07%
2023/09/20	36.9	35.07	0.1	35.26	35.05	36.8	45,945	0.08%
2023/09/19	8.6	35.19	13.5	35.19	35.14	-4.9	46,493	-0.01%
2023/09/18	50.6	35.30	0.1	35.38	35.31	50.5	46,664	0.11%
2023/09/15	2.2	35.54	43.4	35.55	35.58	-41.2	46,803	-0.09%
2023/09/14	1.2	35.32	68.8	35.30	35.31	-67.6	46,953	-0.14%
2023/09/13	4.5	34.80	117	34.82	34.86	-112.5	47,064	-0.24%	大賣/鉅額交易
2023/09/12	29.1	34.70	0.2	34.83	34.80	28.9	47,518	0.06%
2023/09/11	32.3	34.69	17.3	34.81	34.79	15	48,056	0.03%
2023/09/08	6.3	35.38	5.2	35.35	35.42	1.1	47,956	0.00%
2023/09/07	7.6	35.50	9.1	35.52	35.45	-1.5	48,886	0.00%
2023/09/06	0.1	35.62	11.1	35.60	35.60	-11.1	49,568	-0.02%
2023/09/05	1.6	35.30	28	35.37	35.43	-26.4	49,852	-0.05%
2023/09/04	8.2	35.12	19	35.17	35.27	-10.9	50,141	-0.02%
2023/09/01	4.4	35.26	3	35.15	35.12	1.4	50,299	0.00%
2023/08/31	2.5	35.27	0	0.00	35.31	2.5	50,522	0.00%
2023/08/30	2.2	35.44	2.4	35.49	35.35	-0.2	50,824	0.00%
2023/08/29	9.3	35.10	3	35.06	35.16	6.3	51,337	0.01%
2023/08/28	3	35.05	10	35.03	35.06	-7	51,398	-0.01%
2023/08/25	36.2	35.23	6	35.21	35.14	30.2	51,319	0.06%
2023/08/24	3	35.93	89.6	35.88	35.76	-86.6	51,396	-0.17%
2023/08/23	10.8	35.20	14.8	35.34	35.43	-4	51,458	-0.01%
2023/08/22	2.2	35.27	15.3	35.21	35.11	-13.1	52,007	-0.03%
2023/08/21	12.2	34.97	6	34.86	34.85	6.3	52,135	0.01%
2023/08/18	18.3	34.92	9	35.30	34.84	9.3	52,121	0.02%
2023/08/17	11.1	35.05	7.7	35.15	35.33	3.3	51,806	0.01%
2023/08/16	1.2	34.70	10	34.93	35.14	-8.8	51,736	-0.02%
2023/08/15	1.7	34.92	19	34.88	34.85	-17.3	51,873	-0.03%
2023/08/14	31.7	34.28	39	34.27	34.28	-7.3	52,221	-0.01%
2023/08/11	10.6	34.72	11	34.59	34.56	-0.4	52,016	0.00%
2023/08/10	72.6	34.50	18.1	34.43	34.43	54.5	52,010	0.10%
2023/08/09	4.4	35.68	1.3	35.62	35.35	3.1	51,239	0.01%
2023/08/08	13	35.62	16	35.70	35.59	-3	50,991	-0.01%
2023/08/07	4.1	35.44	25.3	35.44	35.70	-21.3	50,577	-0.04%
2023/08/04	14.8	34.58	42	34.44	34.74	-27.2	50,055	-0.05%
2023/08/02	67.8	34.76	42.2	35.44	34.51	25.7	49,160	0.05%
2023/08/01	31.3	35.62	37.2	35.72	35.73	-5.9	47,781	-0.01%
2023/07/31	33.5	36.25	50.5	36.59	35.74	-17	46,827	-0.04%
2023/07/28	3.1	36.03	60.9	36.46	36.58	-57.8	45,368	-0.13%
2023/07/27	22.1	36.30	35.4	36.28	36.10	-13.2	44,245	-0.03%
2023/07/26	29.4	36.10	31.9	36.09	36.02	-2.5	43,693	-0.01%
2023/07/25	166.5	36.48	95.7	36.41	36.05	70.8	42,844	0.17%	大買/
2023/07/24	134	35.86	201.2	35.71	35.99	-67.2	41,141	-0.16%	大買/大賣/
2023/07/21	290.2	35.09	95	35.12	35.26	195.2	39,128	0.50%	大買/鉅額交易
2023/07/20	41.3	34.68	1.9	34.61	34.71	39.4	38,945	0.10%
2023/07/19	100.6	34.71	59.6	34.70	34.36	41.1	38,430	0.11%
2023/07/18	52.1	35.17	53	35.20	35.11	-0.9	37,308	0.00%
2023/07/17	115.9	35.85	52.9	35.84	35.94	63	35,892	0.18%	大買/
2023/07/14	61.4	35.32	151.5	35.32	35.54	-90.1	33,984	-0.27%	大賣/
2023/07/13	100	35.25	54.8	35.22	34.82	45.2	32,411	0.14%
2023/07/12	9	34.17	108	34.13	34.30	-99	30,636	-0.32%	大賣/
2023/07/11	16.3	33.75	5	33.69	33.80	11.3	29,710	0.04%
2023/07/10	21.2	33.17	13	33.20	33.18	8.2	29,355	0.03%
2023/07/07	39	33.03	37.2	33.16	33.08	1.9	28,963	0.01%
2023/07/06	73.2	33.48	35	33.40	33.34	38.2	28,125	0.14%
2023/07/05	52.5	33.75	2	33.69	33.71	50.5	27,144	0.19%
2023/07/04	30.7	33.78	136.5	33.73	33.91	-105.8	26,313	-0.40%	大賣/鉅額交易
2023/07/03	10.1	33.23	46.9	33.26	33.24	-36.9	25,368	-0.15%
2023/06/30	16	32.59	36.1	32.59	32.67	-20.1	25,119	-0.08%
2023/06/29	3.7	32.45	9	32.53	32.53	-5.3	25,191	-0.02%
2023/06/28	1	32.30	3.3	32.38	32.30	-2.3	25,050	-0.01%
2023/06/27	44.2	32.51	39.9	32.30	32.18	4.3	25,112	0.02%
2023/06/26	55.6	32.69	15.4	32.75	32.77	40.2	24,721	0.16%
2023/06/21	13	32.66	29	32.62	32.83	-16	24,714	-0.06%
2023/06/20	24.7	32.53	16.1	32.43	32.48	8.7	24,470	0.04%
2023/06/19	51.7	32.68	14.6	32.74	32.73	37.1	24,190	0.15%
2023/06/16	20.1	32.73	61.5	32.83	32.78	-41.4	23,898	-0.17%
2023/06/15	23	32.73	39.7	32.61	32.69	-16.7	23,537	-0.07%
2023/06/14	10.1	32.32	19.9	32.28	32.32	-9.8	23,053	-0.04%
2023/06/13	9.4	32.07	47.5	32.08	32.20	-38.1	22,990	-0.17%
2023/06/12	38.4	31.88	10	31.85	31.78	28.4	22,212	0.13%
2023/06/09	16.1	31.71	47.2	31.60	31.78	-31.1	21,791	-0.14%
2023/06/08	44.1	31.37	15.4	31.40	31.24	28.7	21,944	0.13%
2023/06/07	9.2	31.37	19.7	31.42	31.46	-10.5	22,078	-0.05%
2023/06/06	11	31.10	11.2	31.12	31.15	-0.2	22,001	0.00%
2023/06/05	21	31.00	36.7	31.06	31.10	-15.7	21,934	-0.07%
2023/06/02	7.3	30.94	228	31.08	30.93	-220.7	21,734	-1.02%	大賣/鉅額交易
2023/06/01	2.3	30.41	7	30.38	30.47	-4.7	21,375	-0.02%
2023/05/31	29.6	30.47	7.5	30.54	30.49	22.1	21,387	0.10%
2023/05/30	22.8	30.56	21.2	30.57	30.52	1.5	21,242	0.01%
2023/05/29	41.2	30.66	42.4	30.67	30.65	-1.2	20,974	-0.01%
2023/05/26	13.1	30.11	42.5	30.10	30.13	-29.4	20,701	-0.14%
2023/05/25	10	29.77	142.2	29.76	29.78	-132.2	20,433	-0.65%	大賣/鉅額交易
2023/05/24	10.1	29.29	8.8	29.35	29.43	1.3	20,364	0.01%
2023/05/23	90.4	29.38	9.5	29.34	29.37	80.9	20,586	0.39%
2023/05/22	4.3	29.37	20.1	29.33	29.35	-15.8	20,555	-0.08%
2023/05/19	3	29.19	107	29.21	29.31	-104	20,426	-0.51%	大賣/鉅額交易
2023/05/18	2.3	29.00	63.3	29.01	29.05	-61	20,315	-0.30%
2023/05/17	4	28.75	10.7	28.77	28.76	-6.7	19,833	-0.03%
2023/05/16	1.2	28.52	60	28.64	28.65	-58.9	19,596	-0.30%
2023/05/15	18.1	28.32	17.1	28.33	28.42	1	19,581	0.01%
2023/05/12	2	28.24	3.2	28.36	28.45	-1.2	19,709	-0.01%
2023/05/11	16.6	28.40	18.4	28.47	28.40	-1.7	19,730	-0.01%
2023/05/10	1.5	28.58	15.2	28.54	28.54	-13.7	19,819	-0.07%
2023/05/09	12	28.63	12	28.61	28.64	0.1	19,838	0.00%
2023/05/08	4	28.66	22.3	28.65	28.67	-18.3	20,137	-0.09%
2023/05/05	0.1	28.49	13.5	28.45	28.47	-13.5	20,193	-0.07%
2023/05/04	8.5	28.40	1	28.44	28.45	7.5	20,512	0.04%
2023/05/03	7.4	28.34	0	0.00	28.42	7.4	20,639	0.04%
2023/05/02	6	28.38	4	28.39	28.44	2	20,848	0.01%
2023/04/28	19.1	28.19	1	28.23	28.23	18.1	21,218	0.09%
2023/04/27	16	27.89	0	0.00	28.02	16	21,247	0.08%
2023/04/26	18.5	27.76	43.3	27.68	27.84	-24.8	21,374	-0.12%
2023/04/25	53.4	27.91	3	28.27	27.80	50.4	21,169	0.24%
2023/04/24	4.4	28.20	14.3	28.11	28.27	-9.9	20,386	-0.05%
2023/04/21	9.9	28.26	1	28.34	28.19	8.9	20,417	0.04%
2023/04/20	4.2	28.48	1	28.45	28.43	3.1	20,440	0.02%
2023/04/19	5.2	28.61	1	28.68	28.55	4.2	20,772	0.02%
2023/04/18	26.6	28.70	1	28.76	28.67	25.6	20,861	0.12%
2023/04/17	3	28.74	23.9	28.74	28.80	-20.9	20,763	-0.10%
2023/04/14	9.2	28.68	5.2	28.69	28.74	3.9	20,701	0.02%
2023/04/13	12.2	28.74	0.6	28.79	28.71	11.6	20,739	0.06%
2023/04/12	15	28.79	4.1	28.80	28.85	10.9	20,533	0.05%
2023/04/11	3.3	28.69	6.6	28.66	28.70	-3.2	20,618	-0.02%
2023/04/10	7	28.49	4.2	28.47	28.50	2.8	20,786	0.01%
2023/04/07	2.2	28.44	0.5	28.48	28.43	1.7	20,709	0.01%
2023/04/06	8.4	28.36	7.8	28.46	28.47	0.6	20,739	0.00%
2023/03/31	14	28.42	1	28.41	28.43	13	20,527	0.06%
2023/03/30	4	28.25	35.1	28.24	28.29	-31.1	20,270	-0.15%
2023/03/29	2.1	28.10	6.5	28.13	28.15	-4.4	20,139	-0.02%
2023/03/28	11.2	28.12	45.3	28.09	28.06	-34.1	20,445	-0.17%
2023/03/27	9.3	28.28	0.8	28.26	28.31	8.5	20,288	0.04%
2023/03/24	10.3	28.23	6.5	28.25	28.26	3.8	20,355	0.02%
2023/03/23	5	28.09	6	28.19	28.12	-1	20,172	0.00%
2023/03/22	21	28.03	3.3	28.02	28.05	17.7	20,077	0.09%
2023/03/21	2	27.82	0	0.00	27.84	2	19,992	0.01%
2023/03/20	4.1	27.75	1	27.76	27.76	3.1	20,057	0.02%
2023/03/17	0.4	27.61	12.1	27.67	27.76	-11.6	19,971	-0.06%
2023/03/16	7	27.48	29	27.49	27.50	-22.1	20,002	-0.11%
2023/03/15	9.3	27.73	8	27.82	27.66	1.3	19,828	0.01%
2023/03/14	47.4	27.70	12	27.71	27.66	35.4	20,028	0.18%
2023/03/13	30.1	27.68	17.1	27.78	27.93	13	19,940	0.07%
2023/03/10	71	27.94	40	27.92	27.86	31	19,434	0.16%
2023/03/09	36.1	28.28	1.8	28.30	28.24	34.3	19,250	0.18%
2023/03/08	29.2	28.21	2.2	28.25	28.37	27	19,260	0.14%
2023/03/07	25.3	28.27	10	28.35	28.38	15.3	19,170	0.08%
2023/03/06	22.5	28.23	10.3	28.24	28.25	12.2	19,336	0.06%
2023/03/03	9.3	27.98	24.1	27.95	27.95	-14.8	19,265	-0.08%
2023/03/02	4.8	27.68	9.3	27.70	27.78	-4.5	19,261	-0.02%
2023/03/01	28.1	27.63	11	27.67	27.72	17.1	19,262	0.09%
2023/02/24	13.7	27.72	27.7	27.78	27.67	-14	19,252	-0.07%
2023/02/23	20.1	27.67	15.2	27.74	27.74	4.9	18,853	0.03%
2023/02/22	17.1	27.32	0	0.00	27.40	17.1	18,630	0.09%
2023/02/21	10.9	27.50	6.4	27.52	27.53	4.5	18,676	0.02%
2023/02/20	16.5	27.34	2.1	27.37	27.41	14.4	18,848	0.08%
2023/02/17	35.2	27.21	7	27.20	27.24	28.2	19,228	0.15%
2023/02/16	3.1	27.33	21	27.26	27.33	-18	19,710	-0.09%
2023/02/15	23	27.13	5	27.14	27.05	18	19,842	0.09%
2023/02/14	10.1	27.14	3.2	27.14	27.13	6.8	19,890	0.03%
2023/02/13	19.4	26.88	3	27.00	26.97	16.4	20,252	0.08%
2023/02/10	24.2	27.00	33	27.00	27.02	-8.9	20,463	-0.04%
2023/02/09	7.4	27.16	2.3	27.15	27.15	5.1	20,644	0.02%
2023/02/08	16.3	27.12	44.4	27.13	27.15	-28.2	20,772	-0.14%
2023/02/07	6.7	26.92	0.5	26.94	26.94	6.2	20,779	0.03%
2023/02/06	40.3	26.89	14	26.88	26.92	26.3	20,807	0.13%
2023/02/03	14.4	26.99	13.3	26.99	27.00	1.1	20,631	0.01%
2023/02/02	41.1	26.93	45.2	26.90	26.99	-4.1	20,588	-0.02%
2023/02/01	53.6	26.66	4.6	26.67	26.67	48.9	20,715	0.24%
2023/01/31	14.1	26.62	16.3	26.60	26.54	-2.1	20,789	-0.01%
2023/01/30	16.6	26.51	18.4	26.48	26.53	-1.8	20,925	-0.01%
2023/01/17	2.5	26.06	14	26.05	26.06	-11.6	21,187	-0.05%
2023/01/16	16.3	26.04	8	26.04	26.02	8.3	21,491	0.04%
2023/01/13	17.7	26.00	14.5	26.01	25.98	3.2	21,901	0.01%
2023/01/12	20.1	25.99	13	26.02	25.99	7.1	23,355	0.03%
2023/01/11	8.1	26.09	0.2	26.09	26.07	7.9	26,140	0.03%
2023/01/10	9.1	26.02	26.9	26.05	26.06	-17.8	28,394	-0.06%
2023/01/09	11.1	25.85	29.2	25.91	25.94	-18.1	30,395	-0.06%
2023/01/06	23	25.60	28.1	25.66	25.66	-5.1	30,737	-0.02%
2023/01/05	0.2	25.49	2.4	25.54	25.46	-2.2	31,646	-0.01%
2023/01/04	3.1	25.46	0.5	25.50	25.45	2.7	32,661	0.01%
2023/01/03	6.1	25.34	23.4	25.46	25.49	-17.2	34,171	-0.05%
2022/12/30	1.3	25.42	0	0.00	25.40	1.3	35,174	0.00%
2022/12/29	25.2	25.19	13	25.19	25.29	12.2	36,105	0.03%
2022/12/28	10.4	25.37	4.2	25.36	25.38	6.1	37,580	0.02%
2022/12/27	0.2	25.66	38.2	25.65	25.63	-38	39,029	-0.10%
2022/12/26	3.2	25.58	80	25.55	25.58	-76.8	39,495	-0.19%
2022/12/23	1.9	25.54	1.2	25.59	25.60	0.7	40,046	0.00%
2022/12/22	1.1	25.67	8	25.65	25.67	-6.9	40,666	-0.02%
2022/12/21	10	25.36	0	0.00	25.34	10	41,902	0.02%
2022/12/20	24.8	25.36	5	25.68	25.30	19.8	42,413	0.05%
2022/12/19	7.1	25.70	11.2	25.76	25.73	-4	43,612	-0.01%
2022/12/16	12.6	25.47	6.6	25.63	25.70	6	43,959	0.01%
2022/12/15	12.3	25.70	2	25.70	25.70	10.3	44,276	0.02%
2022/12/13	13.2	25.59	4.5	25.56	25.53	8.7	45,119	0.02%
2022/12/12	1.2	25.32	1	25.32	25.50	0.2	45,266	0.00%
2022/12/09	24	25.45	20.9	25.48	25.51	3.1	45,466	0.01%
2022/12/08	27.1	25.27	1.1	25.22	25.29	25.9	45,414	0.06%
2022/12/07	13.5	25.43	5.1	25.51	25.44	8.4	45,356	0.02%
2022/12/06	11.6	25.69	3	25.73	25.61	8.6	45,095	0.02%
2022/12/05	20.2	25.85	14.2	25.90	25.87	6	44,791	0.01%
2022/12/02	7.1	25.74	2	25.71	25.73	5.1	44,678	0.01%
2022/12/01	24.3	25.83	6.3	25.92	25.82	18	44,927	0.04%
2022/11/30	1.5	25.59	2.4	25.57	25.65	-0.9	44,924	0.00%
2022/11/29	13.2	25.27	12	25.24	25.47	1.2	45,006	0.00%
2022/11/28	12.2	25.34	10	25.35	25.32	2.2	45,368	0.00%
2022/11/25	4.1	25.56	1.1	25.60	25.52	3	45,495	0.01%
2022/11/24	3.6	25.42	16.3	25.44	25.54	-12.7	45,526	-0.03%
2022/11/23	7.2	25.24	0.9	25.33	25.30	6.3	45,616	0.01%
2022/11/22	15.2	25.13	2	25.09	25.10	13.2	46,286	0.03%
2022/11/21	7.8	25.28	0.5	25.28	25.22	7.3	46,210	0.02%
2022/11/18	4.7	25.48	48.1	25.51	25.43	-43.4	46,058	-0.09%
2022/11/17	3.3	25.41	0	0.00	25.58	3.3	46,115	0.01%
2022/11/16	9.2	25.49	19.5	25.51	25.53	-10.3	46,277	-0.02%
2022/11/15	15.9	25.50	23.8	25.45	25.55	-7.9	46,005	-0.02%
2022/11/14	6	25.23	5.6	25.29	25.42	0.4	45,523	0.00%
2022/11/11	16.1	25.03	28	24.99	25.00	-11.9	44,997	-0.03%
2022/11/10	15	24.53	23.1	24.53	24.53	-8.1	44,523	-0.02%
2022/11/09	9.3	24.56	82.6	24.57	24.61	-73.3	44,514	-0.16%
2022/11/08	23	24.29	19	24.26	24.23	4	44,336	0.01%
2022/11/07	39.1	23.94	1.5	23.85	24.06	37.6	43,972	0.09%
2022/11/04	8.3	23.46	4	23.55	23.64	4.3	43,722	0.01%
2022/11/03	10.9	23.49	3	23.52	23.58	7.9	43,744	0.02%
2022/11/02	12.2	23.65	9.4	23.66	23.67	2.8	43,687	0.01%
2022/11/01	10.4	23.59	41	23.50	23.55	-30.6	43,778	-0.07%
2022/10/31	3.1	23.48	1	23.50	23.48	2.1	43,858	0.00%
2022/10/28	39.5	23.37	0	0.00	23.31	39.5	44,013	0.09%
2022/10/27	5	23.56	4	23.51	23.58	1	43,742	0.00%
2022/10/26	48.1	23.45	11	23.39	23.41	37.1	43,975	0.08%
2022/10/25	57.7	23.46	15.1	23.44	23.40	42.6	43,675	0.10%
2022/10/24	40	23.77	40.9	23.88	23.69	-0.9	43,127	0.00%
2022/10/21	21.4	23.67	16	23.71	23.58	5.4	42,952	0.01%
2022/10/20	112.6	23.48	43	23.68	23.65	69.6	42,434	0.16%	大買/
2022/10/19	151.3	23.94	48.5	23.95	23.95	102.8	41,038	0.25%	大買/鉅額交易
2022/10/18	151.9	25.82	9	25.87	25.84	142.9	38,264	0.37%	大買/鉅額交易
2022/10/17	82.6	25.53	6	25.60	25.77	76.6	36,062	0.21%
2022/10/14	39.3	25.94	27	25.92	25.91	12.3	33,875	0.04%
2022/10/13	90.8	25.63	16.6	25.63	25.53	74.2	33,319	0.22%
2022/10/12	75.5	25.73	5	25.75	25.82	70.5	32,298	0.22%
2022/10/11	124.6	25.85	8.9	25.86	25.85	115.7	31,414	0.37%	大買/鉅額交易
2022/10/07	83.1	26.35	0	0.00	26.28	83.1	30,057	0.28%
2022/10/06	93.6	26.57	17	26.57	26.57	76.6	29,048	0.26%
2022/10/05	90	26.62	5.9	26.63	26.62	84.1	28,495	0.30%
2022/10/04	149.4	26.19	10	26.19	26.27	139.4	27,349	0.51%	大買/鉅額交易
2022/10/03	10.2	25.61	13	25.64	25.67	-2.8	25,742	-0.01%
2022/09/30	36.6	25.62	4.1	25.56	25.78	32.5	25,645	0.13%
2022/09/29	18.1	25.90	24	25.89	25.81	-5.9	25,407	-0.02%
2022/09/28	78.9	25.91	3	26.11	25.83	75.9	25,726	0.30%
2022/09/27	41.6	26.30	3	26.30	26.33	38.6	24,823	0.16%
2022/09/26	70.8	26.41	1.4	26.39	26.33	69.4	24,841	0.28%
2022/09/23	21.1	27.08	9	27.16	27.06	12.1	24,343	0.05%
2022/09/22	44.6	27.14	1	27.20	27.17	43.6	24,787	0.18%
2022/09/21	26.6	27.68	4	27.75	27.64	22.6	24,382	0.09%
2022/09/20	21.9	27.99	0	0.00	27.98	21.9	24,002	0.09%
2022/09/19	17.9	28.18	11	28.19	28.06	6.9	23,870	0.03%
2022/09/16	7.9	28.27	5	28.20	28.28	2.9	23,904	0.01%
2022/09/15	0	0.00	2	28.58	28.59	-2	24,377	-0.01%
2022/09/14	26.7	28.29	5.1	28.33	28.35	21.6	25,063	0.09%
2022/09/13	1.1	28.66	4.2	28.70	28.71	-3.1	25,067	-0.01%
2022/09/12	18.2	28.51	17.9	28.55	28.56	0.2	25,899	0.00%
2022/09/08	2.7	27.87	10	28.18	28.25	-7.3	26,541	-0.03%
2022/09/07	19.5	27.89	2	27.87	27.90	17.5	27,361	0.06%
2022/09/06	11.4	28.10	0	0.00	28.08	11.4	27,108	0.04%
2022/09/05	13.4	28.06	0	0.00	28.18	13.4	27,077	0.05%
2022/09/02	34.4	28.24	0	0.00	28.10	34.4	27,375	0.13%
2022/09/01	16.3	28.41	0	0.00	28.44	16.3	26,958	0.06%
2022/08/31	4.2	28.60	1.3	28.73	28.79	3	26,588	0.01%
2022/08/30	3.6	28.58	2	28.50	28.67	1.6	26,330	0.01%
2022/08/29	37.8	28.42	2	28.43	28.45	35.8	26,109	0.14%
2022/08/26	2	29.13	0.1	29.14	29.10	1.9	25,430	0.01%
2022/08/25	4.9	28.98	3	28.95	28.94	1.9	25,285	0.01%
2022/08/24	8.5	28.86	1	28.81	28.80	7.5	25,177	0.03%
2022/08/23	12.4	28.97	2	28.91	28.93	10.4	24,848	0.04%
2022/08/22	17.8	29.19	4	29.10	29.25	13.8	24,388	0.06%
2022/08/19	0	0.00	3.7	29.33	29.42	-3.7	24,110	-0.02%
2022/08/18	0.1	29.18	4	29.13	29.29	-3.9	24,128	-0.02%
2022/08/17	21.3	29.24	8	29.24	29.28	13.3	24,037	0.06%
2022/08/16	5.1	29.15	2	29.24	29.24	3.1	24,041	0.01%
2022/08/15	8	29.17	0.1	29.18	29.22	7.9	23,880	0.03%
2022/08/12	8	29.25	1	29.22	29.30	7	23,637	0.03%
2022/08/11	3.2	29.11	36.8	29.12	29.12	-33.7	23,814	-0.14%
2022/08/10	15.7	28.84	1	28.87	28.81	14.7	23,742	0.06%
2022/08/09	4	28.82	6	29.07	29.07	-2	23,654	-0.01%
2022/08/08	2.1	28.65	4	28.85	28.87	-2	23,892	-0.01%
2022/08/05	3.1	28.87	7	28.78	28.87	-3.9	23,904	-0.02%
2022/08/04	15.3	28.31	2	28.31	28.43	13.3	24,150	0.05%
2022/08/03	8	28.34	12	28.39	28.44	-4.1	24,195	-0.02%
2022/08/02	26.2	28.35	11	28.40	28.45	15.2	24,176	0.06%
2022/08/01	4.2	28.55	10	28.70	28.76	-5.8	24,031	-0.02%
2022/07/29	0	0.00	2	28.53	28.55	-2	24,047	-0.01%
2022/07/28	13.5	28.23	0	0.00	28.18	13.5	23,873	0.06%
2022/07/27	1.1	28.01	0.3	28.27	28.25	0.8	23,648	0.00%
2022/07/26	10.1	28.08	5	28.07	28.12	5.1	23,575	0.02%
2022/07/25	7.4	28.29	0	0.00	28.33	7.4	23,450	0.03%
2022/07/22	29.2	28.36	0	0.00	28.40	29.2	23,497	0.12%
2022/07/21	2	28.17	2	28.20	28.38	0	23,839	0.00%
2022/07/20	9.1	28.02	8.1	28.03	28.00	1	24,096	0.00%
2022/07/19	9	27.55	5	27.56	27.68	4	24,748	0.02%
2022/07/18	9	27.28	2	27.24	27.48	7	24,713	0.03%
2022/07/15	4.7	27.10	5	27.16	27.09	-0.3	24,487	0.00%
2022/07/14	0.2	27.11	0	0.00	27.18	0.2	24,288	0.00%
2022/07/13	33.3	27.18	1.1	27.15	27.08	32.2	24,146	0.13%
2022/07/12	23.1	26.66	2	26.55	26.62	21.1	24,016	0.09%
2022/07/11	17.2	27.21	5.9	27.21	27.25	11.3	23,577	0.05%
2022/07/08	36.4	27.11	4.5	27.14	27.25	31.9	23,400	0.14%
2022/07/07	16.9	26.52	70.6	26.67	26.76	-53.7	23,071	-0.23%
2022/07/06	21.1	26.64	0	0.00	26.32	21.1	23,127	0.09%
2022/07/05	54.1	26.74	9.5	26.74	26.96	44.6	22,663	0.20%
2022/07/04	35.8	26.72	25	26.80	26.68	10.8	22,393	0.05%
2022/07/01	96.1	27.12	3	27.25	26.81	93.1	22,566	0.41%
2022/06/30	93.4	27.54	5	27.54	27.56	88.4	21,708	0.41%
2022/06/29	29	28.16	0	0.00	28.14	29	20,881	0.14%
2022/06/28	2.8	28.60	8	28.45	28.53	-5.2	20,578	-0.03%
2022/06/27	15.3	28.79	5.1	28.60	28.86	10.2	20,368	0.05%
2022/06/24	15.2	28.26	0	0.00	28.10	15.2	20,147	0.08%
2022/06/23	61	28.12	0.2	28.61	28.05	60.8	20,047	0.30%
2022/06/22	59.1	28.70	1.6	28.87	28.50	57.6	19,293	0.30%
2022/06/21	11.2	29.13	11.1	29.02	29.28	0.1	18,528	0.00%
2022/06/20	58.2	29.11	0.5	29.54	28.87	57.7	18,308	0.32%
2022/06/17	37.6	29.51	0	0.00	29.62	37.6	17,392	0.22%
2022/06/16	414.8	30.15	57	30.50	29.94	357.8	16,622	2.15%	大買/鉅額交易
2022/06/15	160.3	30.30	70	30.40	30.39	90.3	15,696	0.58%	大買/
2022/06/14	446.4	30.28	410	30.41	30.48	36.4	15,602	0.23%	大買/大賣/
2022/06/13	109.2	30.41	64	30.55	30.51	45.2	15,482	0.29%	大買/
2022/06/10	4.1	31.02	1	31.09	31.08	3.1	14,994	0.02%
2022/06/09	13.3	31.35	5	31.32	31.30	8.3	15,011	0.06%
2022/06/08	0	0.00	1.2	31.59	31.60	-1.2	14,992	-0.01%
2022/06/07	7.2	31.40	1.7	31.47	31.44	5.5	15,163	0.04%
2022/06/06	6	31.44	0	0.00	31.48	6	15,209	0.04%
2022/06/02	1.1	31.31	0.4	31.45	31.40	0.7	15,616	0.00%
2022/06/01	22	31.47	0.2	31.51	31.52	21.8	16,204	0.13%
2022/05/31	4.2	31.27	0	0.00	31.40	4.2	16,408	0.03%
2022/05/30	2.1	31.41	8.1	31.38	31.43	-6	16,672	-0.04%
2022/05/27	0	0.00	0.3	31.13	31.08	-0.3	16,766	0.00%
2022/05/26	0.1	30.84	0	0.00	30.80	0.1	17,092	0.00%
2022/05/25	0.2	30.76	0	30.87	30.88	0.2	17,125	0.00%
2022/05/24	3.3	30.74	0	0.00	30.70	3.3	17,438	0.02%
2022/05/23	6	30.86	1	30.87	30.86	5	17,461	0.03%
2022/05/20	6.5	30.77	0	0.00	30.72	6.5	17,709	0.04%
2022/05/19	8.7	30.51	0	0.00	30.68	8.7	18,026	0.05%
2022/05/18	5	30.82	0	0.00	31.01	5	17,868	0.03%
2022/05/17	15.3	30.70	1	30.67	30.69	14.3	17,836	0.08%
2022/05/16	7.8	30.66	0.5	30.80	30.72	7.3	17,947	0.04%
2022/05/13	11.2	30.78	4	30.77	30.80	7.2	17,622	0.04%
2022/05/12	32.8	30.85	2	30.85	30.63	30.8	17,584	0.17%
2022/05/11	32.5	31.20	1	31.14	31.17	31.5	17,093	0.18%
2022/05/10	19.1	31.46	2	31.18	31.65	17.1	16,798	0.10%
2022/05/09	42.7	31.72	3.5	31.64	31.57	39.2	16,792	0.23%
2022/05/06	11.2	32.01	0	0.00	32.25	11.2	16,679	0.07%
2022/05/05	0	0.00	88	32.50	32.54	-88	16,763	-0.52%
2022/05/04	0	32.26	0	0.00	32.31	0	16,949	0.00%
2022/05/03	2	31.91	5.4	31.98	32.09	-3.4	17,554	-0.02%
2022/04/29	36	31.96	1.8	31.94	32.01	34.2	17,967	0.19%
2022/04/28	9	31.62	5	31.66	31.72	4	18,539	0.02%
2022/04/27	29.4	31.37	1	31.43	31.48	28.4	18,489	0.15%
2022/04/26	33.7	31.92	0	0.00	31.93	33.7	18,167	0.19%
2022/04/25	66.6	32.08	0	0.00	32.03	66.6	18,243	0.36%
2022/04/21	6.1	32.91	0	0.00	32.90	6.1	17,770	0.03%
2022/04/20	2	32.81	0	0.00	32.83	2	17,859	0.01%
2022/04/19	1.2	32.91	2.2	32.90	32.85	-1	18,080	-0.01%
2022/04/18	7.3	32.67	0	0.00	32.68	7.3	18,217	0.04%
2022/04/15	9.2	32.85	0	0.00	32.90	9.2	18,004	0.05%
2022/04/14	0.3	33.11	0	0.00	33.07	0.3	18,223	0.00%
2022/04/13	0.6	32.84	1	32.90	33.11	-0.4	18,347	0.00%
2022/04/12	54.4	32.62	0.5	32.78	32.69	53.9	18,315	0.29%
2022/04/11	27.3	32.83	1.2	32.84	32.81	26.1	17,884	0.15%
2022/04/08	5	33.06	4	33.12	33.17	1	17,526	0.01%
2022/04/07	45.4	33.17	362	33.14	32.90	-316.6	17,428	-1.82%	大賣/鉅額交易
2022/04/06	4.2	33.36	2	33.34	33.47	2.2	16,712	0.01%
2022/04/01	8.6	33.43	0	0.00	33.55	8.6	16,657	0.05%
2022/03/31	0	33.68	3.5	33.66	33.63	-3.5	16,656	-0.02%
2022/03/30	0	33.63	5	33.60	33.70	-5	16,713	-0.03%
2022/03/29	4.1	33.66	0.2	33.77	33.64	3.9	16,641	0.02%
2022/03/28	23	33.57	1.1	33.61	33.78	21.9	16,634	0.13%
2022/03/25	172.4	33.81	1	33.85	33.81	171.4	16,484	1.04%	大買/鉅額交易
2022/03/24	204.7	33.89	0	0.00	33.96	204.7	16,660	1.23%	大買/鉅額交易
2022/03/23	1	33.96	2	33.96	33.96	-1	16,953	-0.01%
2022/03/22	0	33.95	33	33.86	33.87	-33	17,380	-0.19%
2022/03/21	2.1	33.96	2.5	33.98	33.95	-0.4	17,417	0.00%
2022/03/18	9.1	33.82	1.3	33.91	33.90	7.8	17,685	0.04%
2022/03/17	0	33.85	5	33.99	34.01	-5	17,731	-0.03%
2022/03/16	2	33.71	3	33.84	33.71	-1	17,821	-0.01%
2022/03/15	2.1	33.89	1	33.81	33.78	1.1	17,846	0.01%
2022/03/14	1	34.09	14	34.08	34.13	-13	18,020	-0.07%
2022/03/11	1	33.90	8.1	33.89	33.90	-7.1	18,151	-0.04%
2022/03/10	16	33.90	58	33.90	33.89	-42	18,239	-0.23%
2022/03/09	3.2	33.24	4.4	33.26	33.36	-1.2	18,168	-0.01%
2022/03/08	30.3	33.03	2	32.96	33.00	28.3	18,129	0.16%
2022/03/07	7.3	33.35	4	33.48	33.45	3.3	17,675	0.02%
2022/03/04	0.2	34.20	4	34.31	34.04	-3.8	17,185	-0.02%
2022/03/03	1	34.19	33	34.21	34.22	-32	17,340	-0.18%
2022/03/02	0	33.88	28.9	33.99	33.97	-28.9	17,356	-0.17%
2022/03/01	0	33.73	71.3	33.82	33.88	-71.3	17,209	-0.41%
2022/02/25	2.3	33.22	1.3	33.37	33.33	1	16,965	0.01%
2022/02/24	4.4	33.22	4	33.18	33.19	0.4	17,005	0.00%
2022/02/23	4	33.68	20	33.66	33.75	-16	16,824	-0.10%
2022/02/22	8.1	33.44	6	33.44	33.49	2.1	16,978	0.01%
2022/02/21	2.6	33.63	3.2	33.73	33.80	-0.6	17,361	0.00%
2022/02/18	6.5	33.27	1	33.35	33.50	5.5	17,247	0.03%
2022/02/17	7	33.38	0.5	33.39	33.34	6.5	17,551	0.04%
2022/02/16	33.3	33.35	5	33.33	33.27	28.3	17,830	0.16%
2022/02/15	3.2	33.17	2.1	33.22	33.10	1.1	17,811	0.01%
2022/02/14	2	33.13	6	33.10	33.13	-4	18,019	-0.02%
2022/02/11	1	33.43	2.6	33.43	33.43	-1.6	18,330	-0.01%
2022/02/10	2.2	33.45	1.2	33.45	33.49	1	18,757	0.01%
2022/02/09	3	33.45	11.8	33.43	33.50	-8.8	19,206	-0.05%
2022/02/08	2	33.10	31	33.24	33.30	-29	19,190	-0.15%
2022/02/07	10.3	32.82	14	32.80	33.00	-3.7	19,118	-0.02%
2022/01/26	7	32.37	0	0.00	32.40	7	19,021	0.04%
2022/01/25	30.5	32.32	8	32.41	32.34	22.5	19,107	0.12%
2022/01/24	15.1	32.61	48	32.59	32.72	-33	18,760	-0.18%
2022/01/21	36.2	32.89	5	32.87	32.84	31.2	18,519	0.17%
2022/01/20	0	33.24	1	33.20	33.36	-1	18,158	-0.01%
2022/01/19	8.1	33.23	1	33.32	33.21	7.1	18,354	0.04%
2022/01/18	10	33.40	15.8	33.34	33.45	-5.8	18,641	-0.03%
2022/01/17	1	33.08	1	33.21	33.22	0	18,981	0.00%
2022/01/14	5.1	32.96	13	33.06	33.15	-8	21,215	-0.04%
2022/01/13	1	33.15	6	33.18	33.20	-5	22,404	-0.02%
2022/01/12	5.1	33.19	11	33.31	33.10	-5.9	23,373	-0.03%
2022/01/11	14.2	33.20	5	33.21	33.20	9.2	23,638	0.04%
2022/01/10	1.1	33.17	1	33.23	33.27	0.1	24,258	0.00%
2022/01/07	16.3	33.30	153	33.16	33.17	-136.7	24,516	-0.56%	大賣/鉅額交易
2022/01/06	42	33.40	16.3	33.49	33.41	25.7	24,667	0.10%
2022/01/05	6	33.45	8.2	33.44	33.45	-2.1	25,175	-0.01%
2022/01/04	10.1	33.42	2.2	33.42	33.41	7.9	26,009	0.03%
2022/01/03	5	33.43	20	33.45	33.42	-15	26,439	-0.06%
2021/12/30	1	33.59	139	33.59	33.58	-138	27,336	-0.50%	大賣/鉅額交易
2021/12/29	1.1	33.62	15.7	33.57	33.61	-14.6	27,867	-0.05%
2021/12/28	1.3	33.53	75	33.51	33.56	-73.7	28,292	-0.26%
2021/12/27	0.1	33.39	0	0.00	33.38	0.1	28,983	0.00%
2021/12/24	153.1	33.33	2	33.40	33.29	151.1	30,113	0.50%	大買/鉅額交易
2021/12/23	1	33.38	6.5	33.35	33.34	-5.5	30,324	-0.02%
2021/12/22	2	33.29	0	0.00	33.30	2	30,997	0.01%
2021/12/21	1	33.24	12.3	33.30	33.36	-11.3	31,128	-0.04%
2021/12/20	56.3	33.37	50	33.39	33.41	6.3	31,224	0.02%
2021/12/17	0	33.40	1	33.45	33.43	-1	31,075	0.00%
2021/12/16	3.3	33.39	7.6	33.40	33.45	-4.3	30,909	-0.01%
2021/12/15	2	32.95	3.9	33.03	33.04	-1.9	31,068	-0.01%
2021/12/14	16	33.04	17	33.01	32.95	-1	31,054	0.00%
2021/12/13	2	33.36	18.4	33.42	33.33	-16.4	30,895	-0.05%
2021/12/10	9	33.30	29	33.34	33.30	-20	30,862	-0.06%
2021/12/09	5	33.32	18	33.33	33.32	-13	30,754	-0.04%
2021/12/08	3.2	33.23	67	33.23	33.18	-63.9	30,597	-0.21%
2021/12/07	3	32.95	16.3	32.98	33.03	-13.3	30,311	-0.04%
2021/12/06	1.1	32.78	5	32.80	32.86	-3.9	30,069	-0.01%
2021/12/03	1.1	32.64	0.5	32.69	32.65	0.6	30,302	0.00%
2021/12/02	2.2	32.46	4	32.43	32.47	-1.9	30,250	-0.01%
2021/12/01	5.1	32.41	6	32.50	32.50	-0.9	30,420	0.00%
2021/11/30	2.2	32.49	1	32.44	32.30	1.2	30,392	0.00%
2021/11/29	33	32.12	274	32.01	32.22	-241	30,384	-0.79%	大賣/鉅額交易
2021/11/26	27.6	32.44	24	32.36	32.35	3.6	30,133	0.01%
2021/11/25	20.1	32.65	0	0.00	32.65	20.1	29,905	0.07%
2021/11/24	30.4	32.60	10.4	32.61	32.61	20	29,925	0.07%
2021/11/23	7.3	32.67	1	32.64	32.63	6.3	29,885	0.02%
2021/11/22	1.8	32.95	6	32.95	32.93	-4.2	29,903	-0.01%
2021/11/19	13	33.09	17	33.01	32.93	-4	29,833	-0.01%
2021/11/18	11.1	32.92	35	32.92	32.98	-23.9	29,820	-0.08%
2021/11/17	2.2	32.61	11.5	32.68	32.71	-9.3	29,329	-0.03%
2021/11/16	31	32.47	45.2	32.49	32.59	-14.2	29,410	-0.05%
2021/11/15	1.4	32.41	11.2	32.45	32.43	-9.8	29,642	-0.03%
2021/11/12	6.1	32.13	4	32.19	32.20	2.1	29,635	0.01%
2021/11/11	24.1	32.28	6	32.32	32.15	18.1	29,814	0.06%
2021/11/10	9.3	32.45	54	32.45	32.34	-44.7	30,295	-0.15%
2021/11/09	10.1	32.41	71.3	32.38	32.35	-61.2	30,107	-0.20%
2021/11/08	17.1	32.07	13.4	32.25	32.39	3.6	29,738	0.01%
2021/11/05	25.1	31.90	20.5	31.87	31.95	4.6	29,680	0.02%
2021/11/04	10.3	31.95	16.3	31.94	31.86	-6	29,884	-0.02%
2021/11/03	17.1	31.72	11	31.70	31.77	6.1	29,845	0.02%
2021/11/02	12.7	31.62	3.1	31.76	31.53	9.6	29,764	0.03%
2021/11/01	32.3	31.56	2	31.55	31.56	30.3	29,464	0.10%
2021/10/29	18	31.43	0	0.00	31.45	18	29,203	0.06%
2021/10/28	14.8	31.38	6	31.35	31.39	8.8	29,000	0.03%
2021/10/27	6.2	31.11	1	31.10	31.15	5.2	28,924	0.02%
2021/10/26	66.2	31.04	4	31.05	31.05	62.2	28,992	0.21%
2021/10/25	58.6	30.80	2	30.84	30.86	56.6	28,743	0.20%
2021/10/22	105.2	30.69	22.5	30.76	30.84	82.7	28,569	0.29%	大買/
2021/10/21	115.3	32.34	8.5	32.39	32.40	106.8	26,495	0.40%	大買/鉅額交易
2021/10/20	78.2	32.38	5	32.44	32.37	73.2	25,033	0.29%
2021/10/19	21.2	32.35	18	32.35	32.40	3.2	23,996	0.01%
2021/10/18	41.2	32.33	0.5	32.41	32.36	40.7	23,655	0.17%
2021/10/15	29.6	32.30	2.1	32.32	32.31	27.5	23,612	0.12%
2021/10/14	79.6	32.13	2	32.15	32.18	77.6	23,569	0.33%
2021/10/13	55.2	32.17	0	0.00	32.17	55.2	23,078	0.24%
2021/10/12	100.5	32.35	1	32.23	32.24	99.5	22,532	0.44%
2021/10/08	30.2	32.59	10.1	32.63	32.59	20.1	21,746	0.09%
2021/10/07	84.1	32.47	10	32.51	32.57	74.1	21,631	0.34%
2021/10/06	38.4	31.83	9	31.78	31.88	29.4	20,959	0.14%
2021/10/05	37.6	31.69	5	31.86	31.96	32.6	20,585	0.16%
2021/10/04	44.3	31.99	0	31.92	31.84	44.2	20,219	0.22%
2021/10/01	90	32.28	0.6	32.48	32.26	89.4	19,474	0.46%
2021/09/30	2.4	32.66	0	0.00	32.77	2.4	18,345	0.01%
2021/09/29	42.4	32.69	0	0.00	32.70	42.4	18,174	0.23%
2021/09/28	5.2	33.06	0.8	33.00	33.08	4.5	17,606	0.03%
2021/09/27	5.1	33.26	2.1	33.29	33.30	3	17,512	0.02%
2021/09/24	22	33.33	1	33.35	33.30	21	17,887	0.12%
2021/09/23	3.2	33.13	2	33.07	33.08	1.2	17,863	0.01%
2021/09/22	54.5	32.81	6	32.98	32.90	48.5	17,894	0.27%
2021/09/17	5.3	33.36	0	0.00	33.42	5.3	17,382	0.03%
2021/09/16	1.6	33.31	12.2	33.39	33.28	-10.5	17,370	-0.06%
2021/09/15	5	33.23	1.1	33.26	33.33	3.9	17,219	0.02%
2021/09/14	7	33.40	5	33.38	33.36	2	17,241	0.01%
2021/09/13	3.2	33.38	3.9	33.46	33.41	-0.8	17,264	0.00%
2021/09/10	1.1	33.14	1	33.19	33.22	0.1	17,282	0.00%
2021/09/09	1	32.88	0	0.00	32.94	1	17,241	0.01%
2021/09/08	32.7	32.91	1.3	32.86	32.80	31.5	17,202	0.18%
2021/09/07	7	33.09	0	0.00	33.16	7	16,852	0.04%
2021/09/06	10.2	33.16	2	33.07	33.07	8.2	16,790	0.05%
2021/09/03	0.5	33.29	1	33.31	33.24	-0.5	16,600	0.00%
2021/09/02	2.5	33.36	0	0.00	33.16	2.5	16,607	0.02%
2021/09/01	2	33.36	3.9	33.38	33.39	-1.9	16,552	-0.01%
2021/08/31	2.1	33.14	1.1	33.15	33.38	1	16,476	0.01%
2021/08/30	1.7	33.24	0	0.00	33.29	1.7	16,532	0.01%
2021/08/27	3	33.09	10	32.97	33.11	-7	16,504	-0.04%
2021/08/26	18	32.85	5	32.91	32.99	13	16,452	0.08%
2021/08/25	0	32.97	0	0.00	33.00	0	16,281	0.00%
2021/08/24	53.3	32.75	0	0.00	32.80	53.3	16,383	0.33%
2021/08/23	6	32.78	0.6	32.82	32.88	5.4	16,186	0.03%
2021/08/20	9.1	32.22	2	32.36	32.26	7.1	16,057	0.04%
2021/08/19	19.5	32.44	4.3	32.51	32.32	15.3	15,784	0.10%
2021/08/18	14.1	32.44	2.3	32.46	33.07	11.8	15,181	0.08%
2021/08/17	36.6	32.72	5	32.76	32.53	31.6	14,907	0.21%
2021/08/16	13.2	32.92	0.5	33.27	32.86	12.7	14,707	0.09%
2021/08/13	14.1	33.29	0	0.00	33.27	14.1	14,056	0.10%
2021/08/12	6.4	33.44	0	0.00	33.51	6.4	13,851	0.05%
2021/08/11	32.4	33.44	0	0.00	33.49	32.4	13,905	0.23%
2021/08/10	39.1	33.84	0	0.00	33.79	39.1	13,704	0.29%
2021/08/09	15	33.94	0.1	34.20	34.10	14.9	14,439	0.10%
2021/08/06	4	34.16	0	0.00	34.25	4	14,660	0.03%
2021/08/05	1	34.25	0	0.00	34.20	1	15,367	0.01%
2021/08/04	0	0.00	1	34.22	34.35	-1	16,712	-0.01%
2021/08/03	1	34.06	0.8	34.10	34.15	0.2	17,432	0.00%
2021/08/02	19.2	33.77	0	33.85	34.00	19.1	17,428	0.11%
2021/07/30	10.3	33.92	0	0.00	33.90	10.3	17,250	0.06%
2021/07/29	3.2	33.93	1	34.14	34.10	2.2	17,094	0.01%
2021/07/28	42.6	33.53	0.3	33.70	33.89	42.3	17,359	0.24%
2021/07/27	6.2	34.13	0	0.00	34.07	6.2	17,372	0.04%
2021/07/26	2.3	34.62	0	0.00	34.50	2.3	17,260	0.01%
2021/07/22	23.1	34.18	0	0.00	34.21	23.1	17,183	0.13%
2021/07/21	41.7	34.27	5	33.95	34.13	36.7	16,996	0.22%
2021/07/20	6.2	34.73	1	34.52	34.56	5.2	16,353	0.03%
2021/07/19	6.1	35.01	5.2	35.13	35.14	0.9	16,195	0.01%
2021/07/16	2.1	35.12	8	35.10	35.12	-5.9	16,301	-0.04%
2021/07/15	14	34.71	0	0.00	34.98	14	16,244	0.09%
2021/07/14	14.2	34.48	0	0.00	34.48	14.2	16,238	0.09%
2021/07/13	11.3	34.92	6	34.89	34.85	5.3	16,009	0.03%
2021/07/12	7	35.18	1	35.37	35.27	6	15,934	0.04%
2021/07/09	6.1	35.33	3.7	35.39	35.44	2.4	15,733	0.02%
2021/07/08	6.5	35.81	0.3	35.79	35.80	6.2	15,796	0.04%
2021/07/07	2	35.76	0.1	35.72	35.61	1.9	15,802	0.01%
2021/07/06	1	35.99	20	35.97	35.91	-19	15,704	-0.12%
2021/07/05	1.3	35.55	21	35.60	35.69	-19.7	15,631	-0.13%
2021/07/02	0	0.00	5	35.12	35.20	-5	15,550	-0.03%
2021/07/01	10	34.99	2	35.28	35.00	8	15,473	0.05%
2021/06/30	1.1	34.84	4	35.00	35.00	-2.9	15,037	-0.02%
2021/06/29	15	34.81	0	0.00	34.80	15	15,029	0.10%
2021/06/28	0.6	34.88	13.4	34.99	35.10	-12.8	15,068	-0.08%
2021/06/25	4.3	34.76	4	34.84	34.74	0.3	15,000	0.00%
2021/06/24	2	34.64	0	0.00	34.66	2	15,045	0.01%
2021/06/23	16.1	34.41	0	0.00	34.45	16.1	15,186	0.11%
2021/06/22	8.2	34.51	0.5	34.55	34.43	7.7	15,168	0.05%
2021/06/21	6.2	34.61	0.4	34.66	34.55	5.8	15,124	0.04%
2021/06/18	4	34.94	1.8	34.99	34.91	2.2	15,026	0.01%
2021/06/17	0	34.77	8.2	34.70	34.90	-8.2	15,116	-0.05%
2021/06/16	3.1	34.70	11	34.69	34.78	-7.9	15,232	-0.05%
2021/06/15	2	34.56	4.9	34.61	34.65	-2.9	15,274	-0.02%
2021/06/11	3	34.58	0.9	34.61	34.55	2.1	15,354	0.01%
2021/06/10	4	34.48	12.8	34.50	34.60	-8.8	15,462	-0.06%
2021/06/09	2.1	34.47	1	34.54	34.45	1.1	15,529	0.01%
2021/06/08	1.2	34.63	1.2	34.75	34.65	0	15,624	0.00%
2021/06/07	2	34.55	0	0.00	34.72	2	15,739	0.01%
2021/06/04	3	34.74	3	34.80	34.77	0	15,681	0.00%
2021/06/03	2.1	34.92	0	0.00	34.95	2.1	15,696	0.01%
2021/06/02	2	34.98	1	35.04	34.96	1	15,809	0.01%
2021/06/01	3	34.99	32	34.97	35.06	-29	15,858	-0.18%
2021/05/31	2.1	34.70	3.2	34.75	34.75	-1.1	15,721	-0.01%
2021/05/28	1	34.40	1.6	34.38	34.55	-0.6	15,754	0.00%
2021/05/27	2	34.00	0	0.00	34.28	2	15,767	0.01%
2021/05/26	0	34.35	1	34.36	34.32	-1	15,811	-0.01%
2021/05/25	2	34.23	1.5	34.31	34.34	0.6	15,861	0.00%
2021/05/24	113	33.88	4	33.97	34.05	109	15,943	0.68%	大買/鉅額交易
2021/05/21	0	34.29	1.2	34.10	34.00	-1.1	15,870	-0.01%
2021/05/20	0.1	33.96	2	33.90	33.86	-1.9	15,950	-0.01%
2021/05/19	0.8	33.99	4	33.96	34.10	-3.2	15,867	-0.02%
2021/05/18	14.2	33.69	2	33.84	34.01	12.2	15,921	0.08%
2021/05/17	9.2	32.73	27.8	32.48	32.75	-18.6	15,879	-0.12%
2021/05/14	55.1	33.58	2.3	33.63	33.65	52.8	14,792	0.36%
2021/05/13	14	33.40	2	33.50	33.40	12	14,460	0.08%
2021/05/12	96.7	33.19	24.8	33.73	33.50	71.9	13,679	0.53%
2021/05/11	49.8	35.02	7	34.92	34.70	42.8	12,332	0.35%
2021/05/10	3	35.82	1.8	36.02	35.88	1.2	11,676	0.01%
2021/05/07	1.1	35.63	1.8	35.64	35.72	-0.7	11,778	-0.01%
2021/05/06	2	35.09	6	35.32	35.30	-4	11,877	-0.03%
2021/05/05	7.1	35.46	10	35.52	35.35	-2.9	11,916	-0.02%
2021/05/04	13	35.27	17.1	34.99	35.30	-4.1	11,516	-0.04%
2021/05/03	16.3	35.97	6.9	36.04	35.91	9.4	11,089	0.08%
2021/04/29	0.2	36.10	4	36.06	36.12	-3.8	11,039	-0.03%
2021/04/28	1.1	35.93	1	35.94	35.98	0.1	11,127	0.00%
2021/04/27	5	35.95	14.4	35.96	35.98	-9.3	11,379	-0.08%
2021/04/26	0.9	35.80	16.7	35.63	35.99	-15.8	11,527	-0.14%
2021/04/23	9.5	35.20	3.8	35.24	35.30	5.7	11,671	0.05%
2021/04/22	6.4	35.54	6.3	35.79	35.40	0.1	11,800	0.00%
2021/04/21	6.2	35.50	1	35.47	35.53	5.2	12,099	0.04%
2021/04/20	3.1	35.38	5.9	35.39	35.33	-2.7	12,400	-0.02%
2021/04/19	1.2	35.12	5	35.09	35.20	-3.8	12,466	-0.03%
2021/04/16	1.1	34.80	7.1	34.79	34.94	-6	12,623	-0.05%
2021/04/15	0	34.48	1.5	34.50	34.50	-1.5	12,665	-0.01%
2021/04/14	3.6	34.05	0.2	34.45	34.35	3.4	13,099	0.03%
2021/04/13	12	34.65	5.6	34.56	34.47	6.4	13,191	0.05%
2021/04/12	1.5	34.74	32.1	34.68	34.69	-30.6	13,479	-0.23%
2021/04/09	9.1	34.67	4.7	34.71	34.70	4.4	13,634	0.03%
2021/04/08	3	34.71	4.5	34.72	34.75	-1.5	13,861	-0.01%
2021/04/07	5	34.71	5	34.74	34.71	0	13,924	0.00%
2021/04/06	23	34.78	12.7	34.78	34.74	10.4	13,991	0.07%
2021/04/01	10.1	34.64	3.1	34.68	34.61	7.1	14,051	0.05%
2021/03/31	15.7	34.76	2	34.62	34.63	13.7	14,126	0.10%
2021/03/30	3.3	34.37	4.1	34.41	34.60	-0.8	13,963	-0.01%
2021/03/29	8	34.28	8	34.22	34.34	0.1	14,041	0.00%
2021/03/26	2.5	33.76	4	33.79	33.80	-1.5	14,091	-0.01%
2021/03/25	2	33.56	4.3	33.58	33.66	-2.3	14,089	-0.02%
2021/03/24	11.7	33.62	2.7	33.62	33.65	9	14,064	0.06%
2021/03/23	3	33.65	51.9	33.63	33.66	-48.8	14,047	-0.35%
2021/03/22	2	33.51	4.5	33.64	33.60	-2.5	14,115	-0.02%
2021/03/19	35.1	33.41	3.6	33.41	33.60	31.5	14,304	0.22%
2021/03/18	7.6	33.49	7.7	33.49	33.53	-0.1	14,273	0.00%
2021/03/17	1.2	32.98	6.1	33.00	32.95	-4.9	14,394	-0.03%
2021/03/16	1.5	32.99	7	32.95	32.99	-5.5	14,595	-0.04%
2021/03/15	12.2	32.71	5.4	32.68	32.74	6.8	14,896	0.05%
2021/03/12	2	32.37	3	32.38	32.43	-1	15,119	-0.01%
2021/03/11	4.4	32.30	12.5	32.29	32.33	-8.1	15,393	-0.05%
2021/03/10	2.1	32.10	1.5	32.13	32.10	0.6	15,574	0.00%
2021/03/09	2.3	31.96	18.1	31.99	32.00	-15.8	15,641	-0.10%
2021/03/08	0	32.00	1	31.98	32.00	-1	15,766	-0.01%
2021/03/05	8.2	31.66	0.3	31.72	31.80	7.9	15,693	0.05%
2021/03/04	1.2	31.79	0.8	31.82	31.80	0.4	15,709	0.00%
2021/03/03	2	31.87	8.2	31.82	31.93	-6.2	15,785	-0.04%
2021/03/02	9.6	32.00	10.7	32.02	31.90	-1.1	15,732	-0.01%
2021/02/26	8.1	31.84	7.5	31.93	31.90	0.6	15,774	0.00%
2021/02/25	3.1	31.95	3.2	32.00	32.01	-0.1	15,760	0.00%
2021/02/24	1	31.81	12.7	31.84	31.80	-11.7	15,763	-0.07%
2021/02/23	6.2	31.68	2	31.76	31.80	4.2	15,634	0.03%
2021/02/22	4.1	31.46	12.7	31.42	31.50	-8.6	15,506	-0.06%
2021/02/19	4.1	31.05	9.2	31.08	31.12	-5.1	15,365	-0.03%
2021/02/18	0.5	30.99	14.6	31.04	31.13	-14.1	15,500	-0.09%
2021/02/17	0.2	30.91	31	30.94	31.00	-30.8	15,543	-0.20%
2021/02/05	4.1	30.59	5.8	30.60	30.55	-1.7	15,356	-0.01%
2021/02/04	0.1	30.53	18.8	30.40	30.51	-18.7	15,473	-0.12%
2021/02/03	1.8	30.54	1.5	30.54	30.51	0.3	15,563	0.00%
2021/02/02	2.2	30.48	13.3	30.49	30.50	-11	15,854	-0.07%
2021/02/01	4.5	30.12	10.8	30.21	30.25	-6.3	16,075	-0.04%
2021/01/29	0.2	30.48	2	30.71	30.26	-1.8	16,246	-0.01%
2021/01/28	2.2	30.68	10	30.66	30.72	-7.8	16,201	-0.05%
2021/01/27	0.4	30.92	7	30.95	30.95	-6.6	16,259	-0.04%
2021/01/26	4.8	30.80	2	30.74	30.68	2.8	16,164	0.02%
2021/01/25	0.2	30.61	2.2	30.53	30.83	-2	16,491	-0.01%
2021/01/22	5.2	30.55	26.5	30.53	30.53	-21.3	16,841	-0.13%
2021/01/21	3.3	30.29	3.8	30.38	30.30	-0.5	17,518	0.00%
2021/01/20	9.5	30.30	12.3	30.35	30.25	-2.9	19,146	-0.02%
2021/01/19	2.1	30.71	1	30.73	30.74	1.1	19,403	0.01%
2021/01/18	0.1	30.50	15.6	30.48	30.61	-15.5	19,634	-0.08%
2021/01/15	3	31.07	21.6	30.83	30.79	-18.6	19,548	-0.10%
2021/01/14	20.7	30.77	10.5	30.93	30.92	10.2	19,520	0.05%
2021/01/13	3.3	30.60	32.2	30.58	30.69	-28.9	19,429	-0.15%
2021/01/12	12.1	30.50	0	0.00	30.35	12.1	19,254	0.06%
2021/01/11	1.1	30.57	8.1	30.54	30.61	-7	19,281	-0.04%
2021/01/08	0.5	30.30	7	30.38	30.46	-6.5	19,283	-0.03%
2021/01/07	0.9	30.15	24.8	30.17	30.22	-23.9	19,236	-0.12%
2021/01/06	0	0.00	90	30.12	30.00	-90	18,861	-0.48%
2021/01/05	5	30.00	50.5	30.01	30.02	-45.5	18,702	-0.24%
2021/01/04	0.1	29.92	11	29.94	29.94	-10.9	18,639	-0.06%
2020/12/31	2.2	29.77	20.1	29.89	29.95	-17.9	18,552	-0.10%
2020/12/30	2	29.70	66.3	29.69	29.78	-64.3	18,338	-0.35%
2020/12/29	0.1	29.72	2	29.68	29.67	-1.9	18,326	-0.01%
2020/12/28	0	0.00	5.1	29.75	29.75	-5.1	18,329	-0.03%
2020/12/25	1.1	29.53	18	29.51	29.51	-16.9	18,165	-0.09%
2020/12/24	1	29.51	5	29.47	29.48	-4	18,085	-0.02%
2020/12/23	4.1	29.37	3	29.38	29.42	1.1	18,156	0.01%
2020/12/22	6	29.47	0.1	29.50	29.43	5.9	18,606	0.03%
2020/12/21	2.4	29.45	0.8	29.53	29.60	1.6	19,258	0.01%
2020/12/18	10.1	29.60	0	0.00	29.61	10.1	19,328	0.05%
2020/12/17	0.2	29.68	0	0.00	29.66	0.2	19,561	0.00%
2020/12/16	3	29.64	5.1	29.60	29.80	-2.1	19,561	-0.01%
2020/12/15	19.2	29.59	2.5	29.62	29.51	16.7	19,488	0.09%
2020/12/14	5	29.83	136	29.83	29.82	-131	19,302	-0.68%	大賣/鉅額交易
2020/12/11	35	29.74	4	29.81	29.81	31	19,359	0.16%
2020/12/10	10.2	29.93	2.2	30.08	29.94	8	19,265	0.04%
2020/12/09	40.1	30.13	2.1	30.02	30.14	38	19,097	0.20%
2020/12/08	7.1	29.91	35.9	29.93	29.90	-28.8	18,695	-0.15%
2020/12/07	1.1	29.74	33	29.80	29.85	-31.9	18,414	-0.17%
2020/12/04	0	0.00	56.4	29.60	29.68	-56.4	18,251	-0.31%
2020/12/03	3	29.53	1	29.41	29.45	2	18,137	0.01%
2020/12/02	4.2	29.44	0	29.44	29.44	4.2	18,138	0.02%
2020/12/01	6.1	29.32	5	29.33	29.35	1.1	18,131	0.01%
2020/11/30	5	29.41	38	29.41	29.35	-33	18,213	-0.18%
2020/11/27	1	29.20	3	29.15	29.32	-2	18,098	-0.01%
2020/11/26	2	29.13	3	29.12	29.15	-1	18,010	-0.01%
2020/11/25	23.1	29.11	3.4	29.14	29.01	19.7	18,006	0.11%
2020/11/24	22	29.11	4	29.15	29.11	18	17,904	0.10%
2020/11/23	1	29.11	2.6	29.12	29.14	-1.6	17,841	-0.01%
2020/11/20	5	28.85	1	28.84	28.88	4	17,893	0.02%
2020/11/19	14	28.88	1	28.87	28.86	13	18,118	0.07%
2020/11/18	6.3	28.89	2	28.90	28.90	4.3	18,250	0.02%
2020/11/17	4.1	28.82	16.7	28.86	28.81	-12.6	18,455	-0.07%
2020/11/16	32.5	28.79	11.3	28.78	28.80	21.2	19,178	0.11%
2020/11/13	1.3	28.49	0	0.00	28.53	1.3	18,963	0.01%
2020/11/12	5.3	28.48	5	28.40	28.40	0.3	18,920	0.00%
2020/11/11	2	28.36	17.3	28.44	28.50	-15.3	18,920	-0.08%
2020/11/10	36	28.32	14	28.25	28.29	22	18,893	0.12%
2020/11/09	23.6	28.40	7	28.40	28.40	16.6	18,592	0.09%
2020/11/06	4	28.16	11	28.20	28.19	-7	18,420	-0.04%
2020/11/05	3	28.11	2	28.09	28.12	1	18,259	0.01%
2020/11/04	40	28.02	0	0.00	28.05	40	18,240	0.22%
2020/11/03	37	27.92	1	27.91	28.01	36	18,058	0.20%
2020/11/02	40.6	27.69	4.3	27.68	27.72	36.3	17,951	0.20%
2020/10/30	36.2	27.88	11	27.81	27.80	25.2	17,737	0.14%
2020/10/29	55.3	27.93	23	27.98	27.98	32.3	17,214	0.19%
2020/10/28	137.3	28.25	16.1	28.34	28.19	121.2	16,451	0.74%	大買/鉅額交易
2020/10/27	27.6	29.65	18.6	29.66	29.69	9	14,985	0.06%
2020/10/26	22.3	29.71	14	29.73	29.69	8.3	14,571	0.06%
2020/10/23	17	29.61	2.1	29.61	29.63	14.9	14,243	0.10%
2020/10/22	20	29.57	1.1	29.65	29.59	18.9	14,252	0.13%
2020/10/21	10	29.60	0	0.00	29.59	10	14,117	0.07%
2020/10/20	3	29.60	13	29.62	29.64	-10	13,965	-0.07%
2020/10/19	19	29.62	0	0.00	29.64	19	14,347	0.13%
2020/10/16	7	29.60	0.4	29.68	29.56	6.6	14,557	0.05%
2020/10/15	7	29.60	0	0.00	29.69	7	14,581	0.05%
2020/10/14	18	29.73	2	29.76	29.74	16	14,485	0.11%
2020/10/13	10	29.70	0	0.00	29.71	10	14,504	0.07%
2020/10/12	15	29.81	0	0.00	29.74	15	14,442	0.10%
2020/10/08	1	29.70	10	29.75	29.76	-9	14,174	-0.06%
2020/10/07	2	29.61	7	29.64	29.65	-5	14,166	-0.04%
2020/10/06	8.8	29.63	15	29.62	29.68	-6.2	14,217	-0.04%
2020/10/05	5	29.52	0.4	29.60	29.45	4.6	14,385	0.03%
2020/09/30	12	29.45	1	29.50	29.48	11	14,532	0.08%
2020/09/29	2	29.31	0	0.00	29.40	2	15,005	0.01%
2020/09/28	2	29.32	4	29.30	29.38	-2	15,348	-0.01%
2020/09/25	19	28.96	0	0.00	28.90	19	15,839	0.12%
2020/09/24	45	29.15	20	29.09	29.06	25	15,657	0.16%
2020/09/23	5	29.66	0	0.00	29.70	5	15,278	0.03%
2020/09/22	37	29.79	2	29.79	29.80	35	15,424	0.23%
2020/09/18	2	30.11	0	0.00	30.20	2	15,272	0.01%
2020/09/17	4.1	30.19	2	30.22	30.23	2.1	15,304	0.01%
2020/09/16	1	30.20	11.3	30.23	30.25	-10.3	15,278	-0.07%
2020/09/15	1	30.05	6	30.16	30.10	-5	15,251	-0.03%
2020/09/14	5	29.91	2	29.97	29.98	3	15,378	0.02%
2020/09/11	7	29.79	0	0.00	29.75	7	15,516	0.05%
2020/09/10	0	0.00	3	29.87	29.85	-3	15,677	-0.02%
2020/09/09	41	29.65	0.1	30.00	29.85	40.9	15,903	0.26%
2020/09/08	9	29.90	1	29.93	29.97	8	15,932	0.05%
2020/09/07	18	29.97	0	0.00	29.96	18	16,173	0.11%
2020/09/04	9	29.96	5	30.04	30.09	4	16,345	0.02%
2020/09/03	2	30.18	4	30.31	30.25	-2	16,346	-0.01%
2020/09/02	4	30.12	1	30.15	30.14	3	16,374	0.02%
2020/09/01	6	30.05	0	0.00	30.06	6	16,665	0.04%
2020/08/31	3	30.21	2	30.20	30.16	1	16,971	0.01%
2020/08/28	7	30.17	1	30.17	30.24	6	17,226	0.03%
2020/08/27	0	0.00	3	30.34	30.33	-3	17,715	-0.02%
2020/08/26	1	30.27	2	30.40	30.43	-1	17,808	-0.01%
2020/08/25	20	30.41	14	30.39	30.44	6	17,900	0.03%
2020/08/24	13	30.02	0	0.00	30.14	13	17,717	0.07%
2020/08/21	3	30.03	13	30.03	30.11	-10	17,747	-0.06%
2020/08/20	47	29.90	5	29.93	29.79	42	17,584	0.24%
2020/08/19	3	30.97	9	30.92	30.77	-6	17,106	-0.04%
2020/08/18	1	30.83	7	30.83	30.90	-6	17,222	-0.03%
2020/08/17	3	30.92	30.3	30.94	30.96	-27.3	17,405	-0.16%
2020/08/14	2	30.44	3	30.62	30.63	-1	17,515	-0.01%
2020/08/13	3	30.33	5.5	30.40	30.32	-2.5	17,551	-0.01%
2020/08/12	1	30.22	19.2	30.21	30.22	-18.2	17,670	-0.10%
2020/08/11	6	30.44	5	30.41	30.35	1	17,800	0.01%
2020/08/10	2	30.64	1	30.72	30.60	1	17,852	0.01%
2020/08/07	4	30.65	4	30.68	30.65	0	17,963	0.00%
2020/08/06	18	30.76	3.8	30.74	30.70	14.2	18,123	0.08%
2020/08/05	1	30.60	16.1	30.51	30.62	-15.1	18,150	-0.08%
2020/08/04	1.1	30.03	6	30.05	30.17	-4.9	18,066	-0.03%
2020/08/03	3	30.02	1	30.15	30.01	2	18,203	0.01%
2020/07/31	3.1	30.18	30	30.13	30.24	-26.9	18,362	-0.15%
2020/07/30	1	29.80	4	29.84	29.99	-3	18,199	-0.02%
2020/07/29	2.6	29.65	11	29.73	29.62	-8.4	18,290	-0.05%
2020/07/28	0	0.00	16.3	29.82	29.46	-16.3	18,589	-0.09%
2020/07/27	5	29.84	2	29.90	29.84	3	18,958	0.02%
2020/07/24	9	29.82	14	30.09	29.85	-5	19,177	-0.03%
2020/07/23	0	30.06	35.3	30.12	30.17	-35.3	19,226	-0.18%
2020/07/22	5	29.93	8.2	29.98	29.97	-3.2	19,001	-0.02%
2020/07/21	1	29.88	24	29.80	29.84	-23	18,618	-0.12%
2020/07/20	2.1	29.48	26.3	29.48	29.55	-24.2	18,471	-0.13%
2020/07/17	6	29.59	2	29.62	29.59	4	18,517	0.02%
2020/07/16	1.1	29.62	2	29.70	29.63	-0.9	18,912	0.00%
2020/07/15	1	29.56	0	0.00	29.53	1	19,020	0.01%
2020/07/14	84	29.62	0	0.00	29.58	84	19,474	0.43%
2020/07/13	4.1	29.66	9.7	29.66	29.65	-5.6	19,664	-0.03%
2020/07/10	0	0.00	188	29.55	29.52	-188	20,111	-0.93%	大賣/鉅額交易
2020/07/09	4.1	29.93	36.7	29.88	29.74	-32.6	20,149	-0.16%
2020/07/08	2	29.65	9	29.68	29.72	-7	20,104	-0.03%
2020/07/07	8.2	29.66	13.3	29.58	29.43	-5.1	19,758	-0.03%
2020/07/06	4	29.70	42	29.70	29.83	-38	19,831	-0.19%
2020/07/03	6	29.31	5	29.36	29.33	1	19,848	0.01%
2020/07/02	1.1	29.09	51	28.99	29.09	-49.9	19,919	-0.25%
2020/07/01	1	28.85	77	28.88	28.79	-76	19,835	-0.38%
2020/06/30	5	28.52	4.4	28.56	28.56	0.6	19,720	0.00%
2020/06/29	1	28.43	0.6	28.56	28.51	0.4	19,944	0.00%
2020/06/23	1	28.47	11	28.53	28.54	-10	20,752	-0.05%
2020/06/22	15	28.48	5	28.51	28.48	10	21,173	0.05%
2020/06/19	0	0.00	14	28.63	28.56	-14	21,935	-0.06%
2020/06/18	2	28.45	6	28.49	28.55	-4	22,217	-0.02%
2020/06/17	2.2	28.44	30	28.45	28.46	-27.8	22,778	-0.12%
2020/06/16	1	28.40	16.1	28.37	28.45	-15.1	23,966	-0.06%
2020/06/15	8	28.16	0	0.00	28.13	8	25,896	0.03%
2020/06/12	15	28.02	12	28.00	28.29	3	26,870	0.01%
2020/06/11	14	28.67	15.7	28.58	28.43	-1.7	28,066	-0.01%
2020/06/10	6	28.88	19.1	28.88	28.86	-13.1	29,208	-0.04%
2020/06/09	4	28.84	10.1	28.86	28.84	-6.1	31,585	-0.02%
2020/06/08	3	28.93	26.3	28.86	28.88	-23.3	33,932	-0.07%
2020/06/05	6	28.81	9	28.80	28.80	-3	34,209	-0.01%
2020/06/04	11	28.68	20.1	28.67	28.67	-9.1	34,954	-0.03%
2020/06/03	4	28.47	30	28.42	28.48	-26	36,194	-0.07%
2020/06/02	9.1	28.20	3	28.22	28.17	6.1	36,074	0.02%
2020/06/01	3	28.01	17.4	28.01	28.05	-14.4	36,099	-0.04%
2020/05/29	2.1	27.82	0.1	27.87	27.86	2	36,125	0.01%
2020/05/28	1	27.86	37	27.94	27.90	-36	36,417	-0.10%
2020/05/27	1.2	27.87	23	27.89	27.85	-21.8	36,930	-0.06%
2020/05/26	8	27.81	9	27.78	27.82	-1	37,686	0.00%
2020/05/25	4	27.40	1	27.43	27.50	3	37,769	0.01%
2020/05/22	13	27.51	4	27.59	27.45	9	37,724	0.02%
2020/05/21	2.3	27.64	19	27.64	27.63	-16.7	37,673	-0.04%
2020/05/20	11	27.48	5	27.49	27.48	6	37,414	0.02%
2020/05/19	14	27.40	8	27.44	27.43	6	37,371	0.02%
2020/05/18	11	27.24	3	27.33	27.25	8	37,373	0.02%
2020/05/15	8	27.40	11	27.52	27.43	-3	37,286	-0.01%
2020/05/14	28	27.52	3	27.48	27.48	25	37,309	0.07%
2020/05/13	4.2	27.54	15	27.53	27.75	-10.8	37,221	-0.03%
2020/05/12	14	27.60	0.1	27.60	27.55	13.9	37,202	0.04%
2020/05/11	2	27.65	5.5	27.68	27.66	-3.5	37,225	-0.01%
2020/05/08	2	27.53	82	27.50	27.50	-80	37,125	-0.22%
2020/05/07	6	27.40	31.5	27.45	27.40	-25.5	37,179	-0.07%
2020/05/06	2	27.30	1	27.30	27.32	1	37,098	0.00%
2020/05/05	24	27.24	9	27.31	27.33	15	37,146	0.04%
2020/05/04	39	26.98	18	26.97	27.09	21	37,105	0.06%
2020/04/30	14.2	27.39	26	27.34	27.46	-11.8	36,925	-0.03%
2020/04/29	13	27.03	17	27.08	27.07	-4	37,079	-0.01%
2020/04/28	2	26.84	29	26.80	26.91	-27	37,392	-0.07%
2020/04/27	6	26.64	48.2	26.68	26.79	-42.2	39,171	-0.11%
2020/04/24	2	26.31	6	26.33	26.33	-4	38,889	-0.01%
2020/04/23	4	26.42	6	26.42	26.34	-2	38,981	-0.01%
2020/04/22	46	25.84	21	26.07	26.23	25	38,900	0.06%
2020/04/21	46	26.26	40	26.39	26.10	6	38,703	0.02%
2020/04/20	6	26.49	4	26.52	26.60	2	38,276	0.01%
2020/04/17	28	26.52	35.1	26.73	26.50	-7.1	38,143	-0.02%
2020/04/16	7.3	26.28	11	26.35	26.44	-3.7	37,641	-0.01%
2020/04/15	15	26.41	9.3	26.39	26.47	5.7	37,489	0.02%
2020/04/14	14	25.97	32	25.98	26.05	-18	37,155	-0.05%
2020/04/13	19	25.66	9.1	25.73	25.68	9.9	37,244	0.03%
2020/04/10	16	25.68	1.1	25.71	25.73	14.9	37,181	0.04%
2020/04/09	44	25.72	12	25.88	25.65	32	37,221	0.09%
2020/04/08	10	25.42	24	25.52	25.77	-14	36,867	-0.04%
2020/04/07	21	25.23	6.3	25.20	25.22	14.7	36,353	0.04%
2020/04/06	11	24.66	37.1	24.82	24.84	-26.1	36,110	-0.07%
2020/04/01	33	24.52	15	24.53	24.52	18	35,797	0.05%
2020/03/31	5	24.47	26	24.46	24.49	-21	35,582	-0.06%
2020/03/30	47	24.24	18	24.14	24.32	29	35,350	0.08%
2020/03/27	60	24.59	42	24.65	24.35	18	35,016	0.05%
2020/03/26	59	24.25	19.1	24.06	24.26	39.9	34,321	0.12%
2020/03/25	53	24.17	21	24.28	24.09	32	33,888	0.09%
2020/03/24	33	23.44	9	23.32	23.38	24	33,068	0.07%
2020/03/23	61	22.50	8	22.43	22.49	53	32,600	0.16%
2020/03/20	159	23.12	14	23.06	23.28	145	31,861	0.46%	大買/鉅額交易
2020/03/19	80.1	22.21	27	22.09	21.85	53.1	30,566	0.17%
2020/03/18	72.4	23.55	0	0.00	23.29	72.4	28,445	0.25%
2020/03/17	93	23.71	0	0.00	23.67	93	27,264	0.34%
2020/03/16	82	24.61	6	25.05	24.41	76	25,639	0.30%
2020/03/13	96	24.27	36	24.35	25.29	60	24,153	0.25%
2020/03/12	109	26.04	13	26.32	25.93	96	21,637	0.44%	大買/
2020/03/11	35	27.15	0.3	27.20	26.97	34.7	19,241	0.18%
2020/03/10	69	26.90	7	26.91	27.25	62	18,794	0.33%
2020/03/09	108	27.33	36	27.34	27.25	72	17,707	0.41%	大買/
2020/03/06	10	27.82	0	0.00	27.88	10	16,214	0.06%
2020/03/05	18	28.06	0	0.00	28.10	18	16,065	0.11%
2020/03/04	11	27.81	0	0.00	27.86	11	16,235	0.07%
2020/03/03	14	28.00	27	28.07	27.93	-13	15,926	-0.08%
2020/03/02	38	27.48	20	27.62	27.75	18	15,541	0.12%
2020/02/27	53	27.99	2	27.93	27.90	51	14,821	0.34%
2020/02/26	5.1	28.34	4	28.50	28.30	1.1	13,985	0.01%
2020/02/25	13	28.41	3	28.59	28.67	10	13,480	0.07%
2020/02/24	1	28.77	0	0.00	28.70	1	13,484	0.01%
2020/02/21	1	28.88	3	28.89	28.90	-2	13,361	-0.01%
2020/02/20	21	28.93	1	28.89	28.93	20	13,388	0.15%
2020/02/19	3.2	28.85	14	28.93	28.96	-10.8	13,416	-0.08%
2020/02/18	1	28.85	17.2	28.78	28.80	-16.2	13,342	-0.12%
2020/02/17	1	28.79	32	28.76	28.80	-31	13,204	-0.23%
2020/02/14	4	28.80	37	28.79	28.79	-33	13,043	-0.25%
2020/02/13	4	28.71	22	28.70	28.64	-18	12,980	-0.14%
2020/02/12	14	28.50	23.1	28.43	28.56	-9.1	13,444	-0.07%
2020/02/10	20	27.99	11	27.85	28.14	9	13,445	0.07%
2020/02/07	15	28.24	1	28.30	28.23	14	13,453	0.10%
2020/02/06	2	28.37	0	0.00	28.44	2	13,474	0.01%
2020/02/05	18	28.07	1.1	28.07	28.08	16.9	13,426	0.13%
2020/02/04	5	27.94	9	27.99	28.12	-4	13,381	-0.03%
2020/02/03	29	27.23	38	27.38	27.74	-9	13,397	-0.07%
2020/01/31	44	27.87	0	0.00	27.92	44	12,821	0.34%
2020/01/30	112	27.82	31	27.54	27.70	81	12,492	0.65%	大買/
2020/01/20	2	29.19	0	0.00	29.19	2	10,664	0.02%
2020/01/17	3	29.14	5.1	29.16	29.16	-2.1	10,913	-0.02%
2020/01/16	0	0.00	16	29.09	29.10	-16	11,189	-0.14%
2020/01/14	6	29.01	0.1	29.05	29.02	5.9	13,051	0.04%
2020/01/13	3	28.83	1	28.85	28.84	2	13,473	0.01%
2020/01/10	23	28.70	0	0.00	28.69	23	13,569	0.17%
2020/01/09	29	28.70	0.2	28.73	28.70	28.8	13,606	0.21%
2020/01/08	7	28.43	2	28.54	28.50	5	13,583	0.04%
2020/01/07	10	28.57	7	28.64	28.69	3	13,478	0.02%
2020/01/06	0.8	29.01	7	29.13	28.96	-6.2	13,221	-0.05%
2020/01/03	4	29.12	31	29.24	29.18	-27	13,373	-0.20%
2020/01/02	0	0.00	0.1	29.11	29.09	-0.1	13,410	0.00%
2019/12/31	0	0.00	10	28.95	28.97	-10	13,889	-0.07%
2019/12/30	5	29.00	19.3	28.98	29.00	-14.3	13,762	-0.10%
2019/12/27	1	28.91	9.3	28.91	28.90	-8.3	13,551	-0.06%
2019/12/26	6	28.86	1	28.91	28.86	5	13,505	0.04%
2019/12/25	0	0.00	2.9	28.86	28.83	-2.9	13,511	-0.02%
2019/12/23	32.1	28.73	0	0.00	28.72	32.1	13,547	0.24%
2019/12/20	0	0.00	12	28.84	28.80	-12	13,527	-0.09%
2019/12/19	2	28.69	6	28.71	28.69	-4	13,545	-0.03%
2019/12/18	8	28.79	5	28.75	28.77	3	13,651	0.02%
2019/12/17	2	28.65	22	28.66	28.71	-20	13,549	-0.15%
2019/12/16	12	28.56	6.1	28.49	28.57	5.9	13,469	0.04%
2019/12/13	25	28.38	19	28.39	28.37	6	13,377	0.04%
2019/12/12	2	28.31	0.1	28.34	28.31	1.9	13,384	0.01%
2019/12/11	10	28.20	0	0.00	28.21	10	13,328	0.08%
2019/12/10	5	28.15	3	28.14	28.14	2	13,446	0.01%
2019/12/09	11	28.23	2	28.22	28.21	9	13,528	0.07%
2019/12/06	15	28.15	1	28.19	28.13	14	13,516	0.10%
2019/12/05	6	28.04	0	0.00	28.03	6	13,450	0.04%
2019/12/04	1	27.87	0.3	27.92	27.88	0.7	13,511	0.01%
2019/12/03	55	27.77	10	27.93	27.92	45	13,692	0.33%
2019/12/02	10	27.62	4	27.56	27.65	6	13,797	0.04%
2019/11/29	7	27.86	28	27.88	27.75	-21	13,635	-0.15%
2019/11/28	0	0.00	12	28.02	28.03	-12	13,452	-0.09%
2019/11/27	5	28.02	13	28.04	28.04	-8	13,666	-0.06%
2019/11/26	0	0.00	7	28.06	28.06	-7	13,631	-0.05%
2019/11/25	5	27.99	2.1	28.03	27.99	2.9	13,586	0.02%
2019/11/22	1	28.00	0	0.00	28.01	1	13,516	0.01%
2019/11/21	15	27.92	0	0.00	28.00	15	13,703	0.11%
2019/11/20	8	28.10	0	0.00	28.09	8	13,558	0.06%
2019/11/19	1	28.12	1.2	28.11	28.14	-0.2	13,536	0.00%
2019/11/18	1	27.98	1	28.06	28.05	0	13,457	0.00%
2019/11/15	3	27.91	4.5	27.89	27.88	-1.5	13,347	-0.01%
2019/11/14	0.1	27.88	0	0.00	27.83	0.1	13,300	0.00%
2019/11/13	0	0.00	0.3	27.84	27.79	-0.3	13,284	0.00%
2019/11/12	3	27.70	0	0.00	27.74	3	13,309	0.02%
2019/11/11	56	27.53	11	27.53	27.50	45	13,273	0.34%
2019/11/08	1	27.88	0	0.00	27.88	1	12,640	0.01%
2019/11/07	10	27.76	0	0.00	27.80	10	12,608	0.08%
2019/11/06	12	27.98	0	0.00	27.93	12	12,524	0.10%
2019/11/05	7	27.98	11.1	27.97	28.03	-4.1	12,445	-0.03%
2019/11/04	10	27.78	2.1	27.80	27.84	7.9	12,571	0.06%
2019/11/01	3	27.58	21	27.55	27.63	-18	12,668	-0.14%
2019/10/31	14	27.60	0	0.00	27.58	14	12,802	0.11%
2019/10/30	17	27.61	0	0.00	27.65	17	12,593	0.13%
2019/10/29	6	27.55	0	0.00	27.62	6	12,476	0.05%
2019/10/28	40	27.65	0	0.00	27.70	40	12,149	0.33%
2019/10/25	30	27.67	0	0.00	27.60	30	11,944	0.25%
2019/10/24	19	27.62	0	0.00	27.65	19	11,625	0.16%
2019/10/23	115	27.42	80.4	27.51	27.54	34.6	11,355	0.30%	大買/
2019/10/22	29	29.02	32.6	29.03	29.03	-3.6	9,885	-0.04%
2019/10/21	66	28.93	3	28.91	28.95	63	9,478	0.66%
2019/10/18	10.7	28.78	16.8	28.82	28.82	-6.1	8,991	-0.07%
2019/10/17	3	28.60	3.4	28.58	28.70	-0.4	8,831	0.00%
2019/10/16	17	28.48	0.1	28.56	28.51	16.9	8,735	0.19%
2019/10/15	0	0.00	5	28.52	28.45	-5	8,666	-0.06%
2019/10/14	6	28.53	27.6	28.53	28.52	-21.6	8,593	-0.25%
2019/10/09	28	28.31	5	28.31	28.28	23	8,581	0.27%
2019/10/08	4	28.45	1.5	28.45	28.44	2.5	8,493	0.03%
2019/10/07	30	28.43	5.2	28.48	28.42	24.8	8,511	0.29%
2019/10/04	0	0.00	5	28.12	28.14	-5	7,917	-0.06%
2019/10/03	2	28.03	3	28.09	28.12	-1	7,926	-0.01%
2019/10/02	0	0.00	0	28.20	28.17	0	7,930	0.00%
2019/10/01	15	28.10	5	28.13	28.18	10	8,004	0.12%
2019/09/27	2	28.03	13	28.01	27.88	-11	7,986	-0.14%
2019/09/26	0	0.00	0.1	28.20	28.15	-0.1	7,928	0.00%
2019/09/25	2	28.20	10	28.19	28.20	-8	7,983	-0.10%
2019/09/24	0	0.00	7.9	28.30	28.33	-7.9	8,100	-0.10%
2019/09/23	4	28.04	12.2	28.13	28.12	-8.2	8,000	-0.10%
2019/09/20	0	0.00	1	27.98	27.98	-1	7,850	-0.01%
2019/09/19	0	0.00	27.6	27.98	27.97	-27.6	7,861	-0.35%
2019/09/18	0	0.00	0.9	28.05	28.05	-0.9	7,862	-0.01%
2019/09/17	0	0.00	4.2	28.01	28.00	-4.2	7,859	-0.05%
2019/09/16	0	0.00	2.1	27.97	27.94	-2.1	7,809	-0.03%
2019/09/12	0	0.00	15	27.97	27.92	-15	7,861	-0.19%
2019/09/11	0	0.00	2	27.84	27.81	-2	7,833	-0.03%
2019/09/10	7	27.80	0	0.00	27.74	7	7,725	0.09%
2019/09/09	3	27.80	1	27.76	27.77	2	7,727	0.03%
2019/09/06	0	0.00	11	27.77	27.83	-11	7,701	-0.14%
2019/09/05	0	0.00	15	27.77	27.71	-15	7,572	-0.20%
2019/09/04	1	27.48	21.2	27.47	27.54	-20.2	7,409	-0.27%
2019/09/03	5	27.41	0	0.00	27.40	5	7,314	0.07%
2019/09/02	2	27.38	11.1	27.43	27.44	-9.1	7,237	-0.13%
2019/08/29	3	27.00	0.2	27.05	27.00	2.8	7,036	0.04%
2019/08/27	0.2	27.01	0	0.00	26.96	0.2	7,234	0.00%
2019/08/26	5	26.82	1	26.88	26.88	4	7,350	0.05%
2019/08/23	1	27.04	0	0.00	27.02	1	7,298	0.01%
2019/08/22	1	27.12	2	27.01	27.02	-1	7,477	-0.01%
2019/08/20	1	27.06	0.1	27.10	27.07	0.9	7,787	0.01%
2019/08/16	6	26.88	0	0.00	26.95	6	8,497	0.07%
2019/08/15	7	26.77	0	0.00	26.82	7	8,632	0.08%
2019/08/14	9	26.97	1.3	26.97	26.93	7.7	8,821	0.09%
2019/08/12	0	0.00	2.1	26.63	26.90	-2.1	9,379	-0.02%
2019/08/08	24	26.56	0	0.00	26.56	24	9,580	0.25%
2019/08/07	5.3	26.46	0	26.53	26.43	5.2	9,640	0.05%
2019/08/06	24	26.21	5.6	26.33	26.52	18.4	9,836	0.19%
2019/08/05	4	26.69	1	26.63	26.60	3	9,910	0.03%
2019/08/02	10	26.83	0	0.00	26.85	10	9,881	0.10%
2019/08/01	0.3	27.20	30	27.09	27.10	-29.8	9,867	-0.30%
2019/07/31	1.1	27.15	0	0.00	27.20	1.1	9,844	0.01%
2019/07/30	6	27.41	1	27.30	27.29	5	9,832	0.05%
2019/07/29	0	0.00	0.4	27.40	27.37	-0.4	9,985	0.00%
2019/07/26	5	27.40	0	0.00	27.40	5	10,002	0.05%
2019/07/25	3	27.43	18	27.38	27.47	-15	9,973	-0.15%
2019/07/24	0	0.00	11.4	27.34	27.28	-11.4	9,839	-0.12%
2019/07/23	0	0.00	16	27.25	27.24	-16	9,743	-0.16%
2019/07/22	5	27.11	5	27.12	27.11	0	9,640	0.00%
2019/07/19	14	27.14	5	27.15	27.06	9	9,632	0.09%
2019/07/18	2	27.07	9.6	27.08	27.06	-7.6	9,668	-0.08%
2019/07/17	6	27.16	7	27.14	27.14	-1	9,614	-0.01%
2019/07/16	3	27.27	5	27.31	27.26	-2	9,616	-0.02%
2019/07/15	5	27.21	15	27.20	27.21	-10	9,580	-0.10%
2019/07/12	0	0.00	18	27.23	27.16	-18	9,519	-0.19%
2019/07/11	3	27.18	109	27.16	27.11	-106	9,417	-1.13%	大賣/鉅額交易
2019/07/10	11	26.91	0	0.00	26.95	11	9,359	0.12%
2019/07/09	1	26.90	0	26.97	26.87	1	9,354	0.01%
2019/07/08	4	27.01	5.1	27.03	26.96	-1.1	9,386	-0.01%
2019/07/05	4	27.00	9	26.98	26.99	-5	9,410	-0.05%
2019/07/04	10	26.96	0.6	26.95	26.93	9.4	9,405	0.10%
2019/07/03	7	26.85	0.2	26.84	26.78	6.8	9,587	0.07%
2019/07/02	9	26.97	25.1	26.97	26.96	-16.1	9,637	-0.17%
2019/07/01	27	26.93	6.9	26.93	26.95	20.1	9,701	0.21%
2019/06/28	1	26.60	1	26.64	26.59	0	9,568	0.00%
2019/06/27	2	26.62	1	26.60	26.61	1	9,642	0.01%
2019/06/26	0	0.00	2	26.42	26.43	-2	9,628	-0.02%
2019/06/24	21	26.57	1	26.61	26.60	20	9,553	0.21%
2019/06/21	20	26.64	12	26.64	26.52	8	9,504	0.08%
2019/06/20	2	26.57	0.1	26.63	26.61	1.9	9,474	0.02%
2019/06/19	12	26.29	11	26.30	26.47	1	9,490	0.01%
2019/06/18	0	0.00	2	26.06	26.06	-2	9,486	-0.02%
2019/06/17	2	25.96	0	0.00	26.05	2	9,491	0.02%
2019/06/14	7	26.00	0	0.00	25.99	7	9,618	0.07%
2019/06/13	22	26.01	0.1	26.08	26.01	21.9	9,632	0.23%
2019/06/12	0	0.00	5	26.10	26.10	-5	9,561	-0.05%
2019/06/11	2	26.07	12	26.06	26.04	-10	9,520	-0.11%
2019/06/10	4	25.94	5.1	25.95	25.99	-1.1	9,429	-0.01%
2019/06/06	8	25.70	2.1	25.66	25.69	5.9	9,425	0.06%
2019/06/04	35	25.82	0	0.00	25.76	35	9,308	0.38%
2019/06/03	14	25.83	0	0.00	25.84	14	9,261	0.15%
2019/05/31	5	25.73	4	25.86	25.94	1	9,166	0.01%
2019/05/30	17	25.55	0	25.67	25.58	17	9,109	0.19%
2019/05/29	2	25.33	0	0.00	25.39	2	9,105	0.02%
2019/05/28	2	25.48	50	25.49	25.50	-48	9,002	-0.53%
2019/05/27	30	25.41	0.1	25.50	25.45	29.9	9,012	0.33%
2019/05/24	12	25.45	0	0.00	25.44	12	8,978	0.13%
2019/05/23	59	25.46	0	0.00	25.44	59	8,938	0.66%
2019/05/22	60	25.86	0	0.00	25.79	60	8,554	0.70%
2019/05/21	13	25.65	0	0.00	25.76	13	8,558	0.15%
2019/05/20	20	25.68	0.1	25.80	25.70	19.9	8,317	0.24%
2019/05/17	58	25.77	0	0.00	25.70	58	8,142	0.71%
2019/05/16	42	25.97	0	0.00	25.92	42	7,872	0.53%
2019/05/15	10.5	26.16	30.1	26.21	26.18	-19.6	7,697	-0.25%
2019/05/14	28	25.79	14	26.01	26.07	14	7,656	0.18%
2019/05/13	58	26.15	0	0.00	26.09	58	7,409	0.78%
2019/05/10	5	26.62	0	0.00	26.55	5	7,083	0.07%
2019/05/09	15	26.75	32	26.67	26.74	-17	6,862	-0.25%
2019/05/08	2	27.18	0	0.00	27.20	2	6,628	0.03%
2019/05/06	11	27.12	0.1	27.17	27.08	10.9	6,968	0.16%
2019/04/29	0	0.00	1	27.34	27.35	-1	6,855	-0.01%
2019/04/26	2	27.60	0	0.00	27.52	2	6,893	0.03%
2019/04/25	0	0.00	3	27.62	27.65	-3	6,895	-0.04%
2019/04/24	0	0.00	4	27.56	27.57	-4	6,904	-0.06%
2019/04/23	0	0.00	10	27.36	27.36	-10	6,843	-0.15%
2019/04/22	0	0.00	19	27.48	27.41	-19	6,833	-0.28%
2019/04/19	0	0.00	30	27.45	27.35	-30	6,797	-0.44%
2019/04/18	2	27.25	6	27.44	27.14	-4	6,739	-0.06%
2019/04/17	0	0.00	12.2	27.43	27.44	-12.2	6,701	-0.18%
2019/04/16	25	27.15	2	27.16	27.25	23	6,569	0.35%
2019/04/15	20	26.98	0	0.00	26.99	20	6,395	0.31%
2019/04/11	0	0.00	1	27.00	26.89	-1	6,849	-0.02%
2019/04/10	0	0.00	0.1	26.99	26.97	-0.1	6,895	0.00%
2019/04/09	0	0.00	15.3	27.05	27.02	-15.3	6,835	-0.22%
2019/04/08	10	26.93	6.1	26.94	26.93	3.9	6,633	0.06%
2019/04/03	0	0.00	1	26.72	26.73	-1	6,721	-0.01%
2019/04/02	10	26.62	0	26.59	26.58	10	6,770	0.15%
2019/04/01	10	26.56	0.1	26.53	26.51	9.9	6,747	0.15%
2019/03/29	1	26.39	0	26.41	26.40	1	6,645	0.01%
2019/03/28	0	0.00	1	26.24	26.24	-1	6,603	-0.02%
2019/03/26	1	26.29	0.2	26.29	26.25	0.9	6,586	0.01%
2019/03/25	1	26.05	1	26.10	26.10	0	6,812	0.00%
2019/03/22	0	0.00	3	26.43	26.37	-3	6,765	-0.04%
2019/03/21	0	0.00	18	26.29	26.37	-18	6,637	-0.27%
2019/03/20	0	0.00	1	26.19	26.20	-1	6,477	-0.02%
2019/03/19	2	26.18	0.1	26.24	26.22	1.9	6,474	0.03%
2019/03/18	0.5	26.16	2	26.06	26.13	-1.5	6,282	-0.02%
2019/03/15	1	25.93	0.1	25.99	25.91	0.9	6,315	0.01%
2019/03/14	1	25.88	0	25.99	25.91	1	6,297	0.02%
2019/03/13	0	0.00	0.1	26.07	25.98	-0.1	6,393	0.00%
2019/03/12	0	0.00	1	26.01	26.01	-1	6,406	-0.02%
2019/03/11	5	25.85	0	0.00	25.89	5	6,398	0.08%
2019/03/08	2	25.79	2	25.70	25.84	0	6,486	0.00%
2019/03/07	3	26.08	1	26.00	25.98	2	6,446	0.03%
2019/03/06	0	0.00	6	26.05	26.08	-6	6,448	-0.09%
2019/03/04	1	25.96	55	26.05	26.12	-54	6,359	-0.85%
2019/02/27	1	26.00	4	26.07	25.96	-3	6,190	-0.05%
2019/02/26	0	0.00	13	26.19	26.18	-13	6,134	-0.21%
2019/02/25	3	26.11	16	26.07	26.13	-13	6,036	-0.22%
2019/02/22	0	0.00	18	25.89	25.90	-18	5,846	-0.31%
2019/02/21	5	25.80	18	25.80	25.84	-13	5,647	-0.23%
2019/02/20	3	25.74	29	25.69	25.74	-26	5,522	-0.47%
2019/02/19	1	25.54	15	25.53	25.52	-14	5,357	-0.26%
2019/02/18	1	25.50	15	25.55	25.52	-14	5,339	-0.26%
2019/02/15	2	25.57	13	25.51	25.39	-11	5,279	-0.21%
2019/02/14	0	0.00	4	25.46	25.43	-4	5,240	-0.08%
2019/02/13	0	0.00	8	25.35	25.42	-8	5,182	-0.15%
2019/02/12	0	0.00	4	25.23	25.26	-4	5,100	-0.08%
2019/02/11	0	0.00	1	24.97	24.99	-1	4,965	-0.02%
2019/01/30	1	24.91	5	24.98	24.92	-4	4,909	-0.08%
2019/01/29	2	24.87	12	24.86	24.89	-10	4,913	-0.20%
2019/01/28	12	25.02	0	0.00	25.01	12	4,903	0.24%
2019/01/25	0	0.00	15	24.82	24.90	-15	4,787	-0.31%
2019/01/24	0	0.00	2	24.56	24.55	-2	4,632	-0.04%
2019/01/23	0	0.00	4	24.40	24.44	-4	4,651	-0.09%
2019/01/21	0	0.00	2	24.54	24.51	-2	4,849	-0.04%
2019/01/18	0	0.00	5	24.40	24.39	-5	5,011	-0.10%
2019/01/16	0	0.00	9	24.21	24.25	-9	5,438	-0.17%
2019/01/15	2	24.10	0	0.00	24.13	2	6,020	0.03%
2019/01/14	6	24.05	0	0.00	23.99	6	6,153	0.10%
2019/01/11	1	24.08	0	0.00	24.04	1	6,239	0.02%
2019/01/07	2	23.70	0	0.00	23.73	2	6,725	0.03%
2019/01/04	11	23.35	0	0.00	23.40	11	7,051	0.16%
2019/01/03	21	23.66	0	0.00	23.59	21	7,909	0.27%
2019/01/02	9	23.87	0	0.00	23.83	9	8,005	0.11%
2018/12/28	3	23.91	3	23.93	23.94	0	8,282	0.00%
2018/12/27	4	23.97	0	0.00	23.91	4	8,621	0.05%
2018/12/26	14	23.87	0	0.00	23.72	14	8,759	0.16%
2018/12/25	7	23.90	0	0.00	23.97	7	8,686	0.08%
2018/12/21	1	24.00	0	0.00	24.14	1	8,473	0.01%
2018/12/18	12	24.01	0	0.00	24.03	12	8,463	0.14%
2018/12/14	1	24.22	0	0.00	24.31	1	8,178	0.01%
2018/12/11	1	24.17	7	24.15	24.18	-6	8,275	-0.07%
2018/12/10	5	24.08	0	0.00	24.07	5	8,351	0.06%
2018/12/07	5	24.21	10	24.23	24.28	-5	8,234	-0.06%
2018/12/06	1	24.21	4	24.24	24.19	-3	8,290	-0.04%
2018/12/05	2	24.60	0	0.00	24.60	2	8,209	0.02%
2018/12/04	1	24.92	1	24.83	24.82	0	8,447	0.00%
2018/12/03	6	24.75	1	24.85	24.89	5	8,500	0.06%
2018/11/29	2	24.43	0	0.00	24.38	2	8,342	0.02%
2018/11/27	1	24.00	0	0.00	24.10	1	8,278	0.01%
2018/11/26	1	24.06	0	0.00	24.11	1	8,272	0.01%
2018/11/23	5	23.93	0	0.00	23.94	5	8,256	0.06%
2018/11/21	4	24.07	0	0.00	24.14	4	8,179	0.05%
2018/11/20	0	0.00	2	24.30	24.17	-2	8,126	-0.02%
2018/11/19	1	24.39	10	24.38	24.40	-9	8,079	-0.11%
2018/11/15	1	24.12	0	0.00	24.22	1	8,043	0.01%
2018/11/14	1	24.12	0	0.00	24.15	1	8,020	0.01%
2018/11/13	5	23.91	0	0.00	24.12	5	8,005	0.06%
2018/11/12	7	24.19	0	0.00	24.18	7	7,914	0.09%
2018/11/08	5	24.37	0	0.00	24.37	5	7,862	0.06%
2018/11/06	10	24.20	10	24.02	24.08	0	7,809	0.00%
2018/11/05	1	24.13	1	24.12	24.18	0	7,756	0.00%
2018/11/02	0	0.00	4	24.13	24.18	-4	7,715	-0.05%
2018/11/01	0	0.00	14	24.08	24.08	-14	7,680	-0.18%
2018/10/30	16	23.36	0	0.00	23.42	16	7,572	0.21%
2018/10/29	3	23.35	0	0.00	23.34	3	7,528	0.04%
2018/10/26	11	23.48	0	0.00	23.43	11	7,385	0.15%
2018/10/25	8	23.57	0	0.00	23.59	8	7,185	0.11%
2018/10/24	4	24.01	2	24.06	24.12	2	6,901	0.03%
2018/10/23	51	24.16	0	0.00	24.13	51	6,812	0.75%
2018/10/22	2	25.77	0	0.00	25.81	2	6,360	0.03%
2018/10/19	3	25.44	0	0.00	25.55	3	6,251	0.05%
2018/10/18	25	25.52	0	0.00	25.54	25	6,234	0.40%
2018/10/17	8	25.64	0	0.00	25.51	8	6,223	0.13%
2018/10/16	8	25.34	1	25.37	25.39	7	6,122	0.11%
2018/10/15	12	25.17	0	0.00	25.18	12	5,996	0.20%
2018/10/12	12	25.01	0	0.00	25.26	12	5,746	0.21%
2018/10/11	84	24.87	0	0.00	24.91	84	5,427	1.55%
2018/10/09	56	26.27	0	0.00	26.34	56	4,295	1.30%
2018/10/08	58	26.44	0	0.00	26.70	58	3,944	1.47%
2018/10/05	23	26.42	0	0.00	26.43	23	3,543	0.65%
2018/10/04	2	26.78	0	0.00	26.78	2	3,174	0.06%
2018/10/03	4	27.00	0	0.00	26.97	4	3,010	0.13%
2018/10/02	2	27.19	0	0.00	27.20	2	2,889	0.07%
2018/09/28	1	27.27	0	0.00	27.28	1	2,983	0.03%
2018/09/18	3	27.35	0	0.00	27.40	3	3,280	0.09%
2018/09/17	2	27.39	0.5	27.49	27.46	1.5	3,338	0.04%
2018/09/12	5	26.78	0	0.00	26.74	5	3,327	0.15%
2018/09/11	10.5	26.78	0	0.00	26.78	10.5	3,265	0.32%
2018/09/10	2	26.68	0	0.00	26.67	2	3,260	0.06%
2018/09/07	15	27.25	0	0.00	27.19	15	3,011	0.50%
2018/09/06	10	27.29	0	0.00	27.45	10	2,903	0.34%
2018/09/05	7	27.62	0	0.00	27.53	7	2,877	0.24%
2018/09/03	7	27.69	0	0.00	27.63	7	2,927	0.24%
2018/08/29	14	27.58	1	27.59	27.61	13	3,158	0.41%
2018/08/28	0	0.00	5	27.54	27.56	-5	3,165	-0.16%
2018/08/27	0	0.00	1	27.34	27.35	-1	3,187	-0.03%
2018/08/21	5	27.21	0	0.00	27.23	5	3,464	0.14%
2018/08/16	15	27.02	0	0.00	27.09	15	3,491	0.43%
2018/08/08	1	27.65	0	0.00	27.60	1	3,754	0.03%
2018/08/01	0	0.00	2	27.27	27.28	-2	3,656	-0.05%
2018/07/31	0	0.00	1	27.03	27.19	-1	3,629	-0.03%
2018/07/30	0	0.00	26	27.04	27.04	-26	3,552	-0.73%
2018/07/27	0	0.00	32	26.85	26.89	-32	3,450	-0.93%
2018/07/23	0	0.00	2	26.22	26.23	-2	3,099	-0.06%
2018/07/20	0	0.00	3	26.16	26.14	-3	3,131	-0.10%
2018/07/19	0	0.00	2	26.29	26.13	-2	3,242	-0.06%
2018/07/18	0	0.00	6	26.12	26.21	-6	3,264	-0.18%
2018/07/17	0	0.00	1	26.01	25.97	-1	3,205	-0.03%
2018/07/13	1	25.76	0	0.00	25.79	1	3,129	0.03%
2018/07/06	8	25.24	2	25.25	25.30	6	3,128	0.19%
2018/07/05	10	25.37	0	0.00	25.31	10	3,045	0.33%
2018/07/03	6	25.50	0	0.00	25.50	6	2,932	0.20%
2018/06/29	2	25.57	0	0.00	25.66	2	2,877	0.07%
2018/06/28	13.2	25.51	0	0.00	25.40	13.2	2,842	0.46%
2018/06/26	21	25.60	0	0.00	25.65	21	2,696	0.78%
2018/06/25	6	25.81	0	0.00	25.78	6	2,557	0.23%
2018/06/22	5	25.90	0	0.00	26.00	5	2,434	0.21%
2018/06/12	0	0.00	1	26.61	26.60	-1	2,343	-0.04%
2018/05/31	0	0.00	1	26.21	26.19	-1	2,049	-0.05%
2018/05/23	0	0.00	11	26.42	26.40	-11	1,853	-0.59%
2018/05/18	0	0.00	7	26.24	26.20	-7	1,804	-0.39%
2018/05/17	0	0.00	5	26.07	26.06	-5	1,792	-0.28%
2018/05/15	0	0.00	3	25.79	25.78	-3	1,691	-0.18%
2018/04/30	1	25.40	0	0.00	25.40	1	2,301	0.04%
2018/04/27	2	25.14	0	0.00	25.15	2	2,318	0.09%
2018/04/26	1	25.13	0	0.00	25.23	1	2,349	0.04%
2018/04/25	1	25.22	6	25.20	25.31	-5	2,317	-0.22%
2018/04/24	3	25.54	0	0.00	25.50	3	2,303	0.13%
2018/04/23	1	25.66	0	0.00	25.69	1	2,345	0.04%
2018/04/19	0	0.00	0.3	25.89	25.86	-0.3	2,459	-0.01%
2018/04/18	1	25.68	0	0.00	25.68	1	2,513	0.04%
2018/04/17	0	0.00	1	25.78	25.77	-1	2,525	-0.04%
2018/04/10	10	25.95	0	0.00	25.95	10	2,631	0.38%
2018/03/31	0	0.00	4	25.96	25.95	-4	2,747	-0.15%
2018/03/29	0	0.00	1	25.89	25.90	-1	2,753	-0.04%
2018/03/16	0	0.00	1	26.07	26.16	-1	2,658	-0.04%
2018/03/08	1	26.01	0	0.00	26.01	1	3,053	0.03%
2018/03/02	1	25.69	0	0.00	25.76	1	3,122	0.03%
2018/02/27	0	0.00	2	26.05	25.95	-2	3,142	-0.06%
2018/02/26	0	0.00	1	25.96	25.98	-1	3,133	-0.03%
2018/02/09	2	24.93	0	0.00	25.50	2	3,102	0.06%
2018/02/07	2	25.48	0	0.00	25.43	2	3,121	0.06%
2018/02/02	0	0.00	1	26.29	26.34	-1	3,104	-0.03%
2018/02/01	2	26.43	5	26.42	26.42	-3	3,119	-0.10%
2018/01/26	0	0.00	1	26.45	26.54	-1	2,996	-0.03%
2018/01/24	0	0.00	3	26.28	26.32	-3	2,899	-0.10%
2018/01/23	1	26.18	6	26.35	26.20	-5	2,797	-0.18%
2018/01/17	0	0.00	1	25.78	25.92	-1	2,709	-0.04%
2018/01/16	0	0.00	2	25.72	25.80	-2	2,680	-0.07%
2018/01/08	0	0.00	3	25.55	25.57	-3	2,554	-0.12%
2018/01/04	0	0.00	3	25.41	25.41	-3	2,536	-0.12%