元大高股息 (0056)-中國信託-中壢券商分點個股進出

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
40.55
漲跌
▲0.13
漲幅
+0.32%
成交量
12,487張
產業
上市
3373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－中國信託-中壢券商分點個股進出

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

中國信託-中壢券商分點個股進出
中國信託-中壢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
2024/06/14	10	40.51	3.4	40.46	40.55	6.6	25,218	0.03%
2024/06/13	13.7	40.38	22	40.40	40.42	-8.3	25,502	-0.03%
2024/06/12	36.5	39.96	11.8	39.97	39.97	24.8	25,595	0.10%
2024/06/11	34.9	39.97	6.9	40.01	39.95	28.1	25,805	0.11%
2024/06/07	24.7	40.01	1	40.02	40.01	23.7	25,867	0.09%
2024/06/06	7.9	40.05	35.2	40.00	40.05	-27.3	26,073	-0.10%
2024/06/05	17.4	40.00	38	39.90	39.86	-20.6	26,194	-0.08%
2024/06/04	6.7	40.09	44	40.11	40.01	-37.3	26,673	-0.14%
2024/06/03	18.3	40.22	17.5	40.28	40.32	0.8	26,970	0.00%
2024/05/31	18	40.05	11	40.06	39.93	6.9	27,267	0.03%
2024/05/30	17.9	40.17	2	40.12	40.03	15.9	27,391	0.06%
2024/05/29	10.1	40.69	20	40.65	40.59	-9.9	27,695	-0.04%
2024/05/28	12.1	40.84	9.5	40.78	40.81	2.6	27,722	0.01%
2024/05/27	11	40.66	21	40.80	40.74	-10	27,745	-0.04%
2024/05/24	5	39.97	5	39.94	40.10	0	27,490	0.00%
2024/05/23	26.5	39.91	44	39.95	40.01	-17.5	27,610	-0.06%
2024/05/22	9.4	39.99	9	40.02	40.04	0.4	27,763	0.00%
2024/05/21	17.5	39.55	10	39.35	39.50	7.5	27,717	0.03%
2024/05/20	14	39.66	44	39.68	39.66	-30	27,847	-0.11%
2024/05/17	5.7	39.57	6	39.55	39.51	-0.3	28,163	0.00%
2024/05/16	5	39.58	13.2	39.60	39.60	-8.2	28,312	-0.03%
2024/05/15	18.8	39.45	17	39.42	39.30	1.8	28,593	0.01%
2024/05/14	4.6	39.21	46.4	39.22	39.26	-41.8	29,207	-0.14%
2024/05/13	8.5	39.05	30.3	39.05	39.04	-21.8	29,257	-0.07%
2024/05/10	18.7	38.87	3	38.88	39.04	15.7	29,446	0.05%
2024/05/09	15.2	38.99	10	39.04	38.92	5.2	29,421	0.02%
2024/05/08	18.6	38.98	3.2	39.01	39.02	15.4	29,501	0.05%
2024/05/07	7.6	38.90	3.5	38.97	38.97	4.1	29,676	0.01%
2024/05/06	9.9	38.79	13.5	38.84	38.88	-3.6	29,727	-0.01%
2024/05/03	4	38.64	5.8	38.56	38.45	-1.8	29,694	-0.01%
2024/05/02	11.4	38.17	31.1	38.17	38.35	-19.7	29,894	-0.07%
2024/04/30	10.8	38.33	3.1	38.34	38.32	7.7	29,995	0.03%
2024/04/29	12.9	38.29	7	38.24	38.34	5.9	30,224	0.02%
2024/04/26	13.1	37.73	0.1	37.72	37.69	13	30,421	0.04%
2024/04/25	40.8	37.48	11	37.51	37.51	29.8	30,629	0.10%
2024/04/24	19.5	37.68	2	37.76	37.85	17.5	31,019	0.06%
2024/04/23	28.5	37.14	7	37.14	37.12	21.5	32,830	0.07%
2024/04/22	36.8	37.12	23.1	37.12	36.92	13.7	34,650	0.04%
2024/04/19	114.2	37.38	53.6	37.23	37.27	60.6	34,860	0.17%	大買/
2024/04/18	69.6	38.20	4	38.19	38.18	65.6	33,506	0.20%
2024/04/17	71.7	38.77	13	38.70	38.94	58.7	32,984	0.18%
2024/04/16	203.2	38.62	3.7	38.50	38.49	199.5	32,116	0.62%	大買/鉅額交易
2024/04/15	48.6	39.66	4	39.59	39.62	44.6	30,685	0.15%
2024/04/12	7.2	40.03	9.2	40.05	39.98	-2.1	30,281	-0.01%
2024/04/11	19.1	39.98	0.6	40.00	40.09	18.5	30,433	0.06%
2024/04/10	2.3	40.29	18	40.33	40.20	-15.7	30,557	-0.05%
2024/04/09	5.5	39.98	41.3	40.00	39.99	-35.8	31,635	-0.11%
2024/04/08	29	39.78	1	39.92	39.92	28	31,929	0.09%
2024/04/03	19.2	39.82	4	39.86	39.75	15.2	31,830	0.05%
2024/04/02	6.6	39.83	0	0.00	39.88	6.6	31,934	0.02%
2024/04/01	15.2	39.80	22.5	39.85	39.59	-7.3	32,441	-0.02%
2024/03/29	14.8	39.70	44	39.81	39.86	-29.2	32,753	-0.09%
2024/03/28	5.8	39.65	1	39.71	39.74	4.8	32,919	0.01%
2024/03/27	9	39.29	4.3	39.37	39.55	4.7	33,013	0.01%
2024/03/26	15.5	39.23	23	39.30	39.24	-7.5	33,076	-0.02%
2024/03/25	16.2	39.77	3	39.82	39.62	13.2	33,059	0.04%
2024/03/22	7.2	39.81	130	39.95	39.80	-122.9	33,201	-0.37%	大賣/鉅額交易
2024/03/21	12.2	39.75	31	39.89	39.93	-18.8	33,133	-0.06%
2024/03/20	48.2	39.92	21.6	39.88	39.63	26.6	33,302	0.08%
2024/03/19	34.6	39.51	76.2	39.45	39.70	-41.6	33,682	-0.12%
2024/03/18	12.1	39.07	29.6	39.12	39.36	-17.5	34,225	-0.05%
2024/03/15	23.3	38.97	44	38.83	39.02	-20.7	34,152	-0.06%
2024/03/14	22.3	38.84	6	38.99	38.72	16.3	33,922	0.05%
2024/03/13	10.3	39.06	47	39.06	39.08	-36.7	33,830	-0.11%
2024/03/12	43	38.69	20.1	38.76	38.99	22.8	33,698	0.07%
2024/03/11	20.5	38.48	17.6	38.53	38.43	3	33,783	0.01%
2024/03/08	32.1	38.74	27	38.57	38.45	5.1	33,669	0.02%
2024/03/07	27.6	38.54	32.1	38.67	38.68	-4.5	33,152	-0.01%
2024/03/06	32.5	38.42	11.2	38.32	38.53	21.3	32,892	0.06%
2024/03/05	9.3	38.05	20.3	38.10	38.16	-11	32,576	-0.03%
2024/03/04	11.5	38.07	49.3	38.09	38.00	-37.8	32,498	-0.12%
2024/03/01	16.4	37.75	2	37.77	37.74	14.4	32,039	0.05%
2024/02/29	11.6	37.52	5.1	37.61	37.70	6.5	32,168	0.02%
2024/02/27	45	37.61	8.1	37.68	37.51	36.9	32,028	0.12%
2024/02/26	25.6	37.63	28	37.61	37.68	-2.4	31,870	-0.01%
2024/02/23	7.2	37.75	25.1	37.84	37.59	-17.9	31,783	-0.06%
2024/02/22	5.3	37.55	37	37.53	37.65	-31.7	32,100	-0.10%
2024/02/21	45.9	37.34	7.9	37.33	37.29	38	31,762	0.12%
2024/02/20	27.1	37.38	6.1	37.43	37.39	21	31,741	0.07%
2024/02/19	10.6	37.09	92	37.09	37.14	-81.4	31,436	-0.26%
2024/02/16	6.7	37.12	89.3	37.10	37.07	-82.5	31,677	-0.26%
2024/02/15	25.5	36.81	178.7	36.83	36.86	-153.2	31,353	-0.49%	大賣/鉅額交易
2024/02/05	62.3	36.43	168	36.44	36.45	-105.7	30,608	-0.35%	大賣/鉅額交易
2024/02/02	3.8	36.48	17	36.48	36.45	-13.2	30,525	-0.04%
2024/02/01	5	36.30	5.5	36.29	36.30	-0.5	30,337	0.00%
2024/01/31	16.2	36.19	3	36.18	36.20	13.2	30,544	0.04%
2024/01/30	6.3	36.33	68	36.39	36.36	-61.7	30,496	-0.20%
2024/01/29	9	36.21	6	36.25	36.28	3	30,526	0.01%
2024/01/26	18	36.12	14	36.18	36.07	4	30,394	0.01%
2024/01/25	15.8	36.31	4.6	36.33	36.29	11.2	30,391	0.04%
2024/01/24	8.7	36.27	5.8	36.29	36.23	2.9	30,277	0.01%
2024/01/23	71.4	36.20	13	36.15	36.20	58.4	30,812	0.19%
2024/01/22	10.4	36.06	34	36.10	36.14	-23.6	30,686	-0.08%
2024/01/19	29.6	35.38	36	35.37	35.65	-6.4	30,473	-0.02%
2024/01/18	36	35.11	135	35.18	35.12	-99	31,058	-0.32%	大賣/
2024/01/17	194.6	35.35	1.3	35.37	35.19	193.2	30,727	0.63%	大買/鉅額交易
2024/01/16	155.8	36.27	28.2	36.25	36.37	127.6	29,046	0.44%	大買/鉅額交易
2024/01/15	94.4	36.47	1.3	36.58	36.42	93.1	27,642	0.34%
2024/01/12	17	36.29	25.4	36.31	36.33	-8.3	27,656	-0.03%
2024/01/11	41.8	36.31	2	36.32	36.39	39.8	28,953	0.14%
2024/01/10	120.2	36.25	6	36.25	36.24	114.2	31,275	0.37%	大買/鉅額交易
2024/01/09	58.8	36.51	5.2	36.49	36.49	53.6	32,297	0.17%
2024/01/08	37.4	36.67	13.7	36.66	36.57	23.7	32,979	0.07%
2024/01/05	41	36.62	30	36.56	36.55	11	33,330	0.03%
2024/01/04	60	36.60	15	36.61	36.59	45	33,253	0.14%
2024/01/03	119.8	36.73	58.2	36.79	36.68	61.6	33,531	0.18%	大買/
2024/01/02	86.9	37.28	18	37.05	37.17	68.9	32,601	0.21%
2023/12/29	17.4	37.39	31	37.36	37.40	-13.6	32,410	-0.04%
2023/12/28	12.7	37.45	136	37.44	37.33	-123.3	32,806	-0.38%	大賣/鉅額交易
2023/12/27	16.2	37.31	37.3	37.35	37.42	-21.1	33,456	-0.06%
2023/12/26	79.4	36.86	47.5	36.91	37.00	32	33,230	0.10%
2023/12/25	19.3	36.63	52.5	36.63	36.65	-33.1	32,781	-0.10%
2023/12/22	77.4	36.35	2	36.36	36.37	75.4	32,487	0.23%
2023/12/21	103.5	36.28	4	36.27	36.33	99.5	32,461	0.31%	大買/
2023/12/20	151.4	36.46	21	36.43	36.57	130.4	32,376	0.40%	大買/鉅額交易
2023/12/19	33.2	36.04	11.2	35.98	36.10	22.1	32,120	0.07%
2023/12/18	12	36.32	31	36.30	36.38	-19	32,281	-0.06%
2023/12/15	18.4	36.43	69.1	36.45	36.36	-50.7	32,159	-0.16%
2023/12/14	7.4	36.43	59.2	36.48	36.55	-51.8	31,933	-0.16%
2023/12/13	7.5	35.98	125.6	36.00	36.06	-118.1	31,472	-0.38%	大賣/鉅額交易
2023/12/12	17.1	35.60	26	35.62	35.58	-8.9	30,915	-0.03%
2023/12/11	13.6	35.55	11.5	35.48	35.47	2	30,849	0.01%
2023/12/08	9.6	35.47	2.2	35.52	35.42	7.4	30,809	0.02%
2023/12/07	40	35.31	5	35.36	35.25	35	30,780	0.11%
2023/12/06	7.7	35.29	43.7	35.28	35.31	-36	31,299	-0.11%
2023/12/05	25.4	35.01	15	35.06	35.05	10.4	31,001	0.03%
2023/12/04	8.1	35.20	38.4	35.24	35.19	-30.3	30,868	-0.10%
2023/12/01	23.7	35.09	17.1	35.11	35.13	6.6	30,932	0.02%
2023/11/30	35.3	35.04	17.4	35.07	35.08	17.9	30,907	0.06%
2023/11/29	39.4	35.07	26	35.06	35.09	13.4	30,961	0.04%
2023/11/28	11.2	34.83	4.2	34.86	34.90	7	30,789	0.02%
2023/11/27	26.2	34.87	23.2	34.87	34.75	3	30,758	0.01%
2023/11/24	14.2	34.96	1	34.97	34.94	13.2	30,597	0.04%
2023/11/23	14.2	35.01	13.1	34.93	34.97	1.1	30,643	0.00%
2023/11/22	17.4	35.04	0	0.00	35.05	17.4	30,857	0.06%
2023/11/21	26.8	35.22	54.6	35.23	35.30	-27.8	31,044	-0.09%
2023/11/20	14	34.84	2.2	34.88	34.90	11.8	31,152	0.04%
2023/11/17	4.6	34.86	12	34.82	34.82	-7.4	31,201	-0.02%
2023/11/16	47.9	34.77	10.4	34.78	34.77	37.6	31,282	0.12%
2023/11/15	23	35.05	9	35.10	34.83	13.9	31,235	0.04%
2023/11/14	36.3	34.67	69.6	34.68	34.68	-33.4	31,232	-0.11%
2023/11/13	89.6	34.59	27.1	34.59	34.54	62.5	31,300	0.20%
2023/11/10	16.7	34.39	3	34.33	34.43	13.7	31,543	0.04%
2023/11/09	7.2	34.51	11.5	34.53	34.55	-4.3	31,693	-0.01%
2023/11/08	6.3	34.43	32.6	34.55	34.54	-26.3	32,047	-0.08%
2023/11/07	7.4	34.19	4.4	34.18	34.23	3	32,009	0.01%
2023/11/06	9.6	34.07	9.2	34.14	34.24	0.5	32,783	0.00%
2023/11/03	12.4	33.69	2.5	33.72	33.69	9.9	32,772	0.03%
2023/11/02	15.2	33.45	33.4	33.48	33.52	-18.2	33,164	-0.05%
2023/11/01	18.9	32.77	0	0.00	32.89	18.9	33,528	0.06%
2023/10/31	62.4	32.87	3.3	33.04	32.69	59.2	34,305	0.17%
2023/10/30	16.3	33.20	4.4	33.22	33.23	12	35,099	0.03%
2023/10/27	31.5	33.15	8	33.19	33.13	23.5	35,971	0.07%
2023/10/26	103.9	33.02	12	33.08	33.10	91.9	37,274	0.25%	大買/
2023/10/25	51.7	33.59	3	33.61	33.62	48.7	37,595	0.13%
2023/10/24	31.5	33.05	3	33.30	33.47	28.5	38,032	0.07%
2023/10/23	72.6	33.16	92.8	33.18	33.08	-20.2	38,620	-0.05%
2023/10/20	92	33.15	159.1	33.15	33.40	-67	39,802	-0.17%	大賣/
2023/10/19	140.6	33.56	19	33.51	33.65	121.6	41,284	0.29%	大買/鉅額交易
2023/10/18	173.3	34.82	26	34.72	34.90	147.3	40,573	0.36%	大買/鉅額交易
2023/10/17	122.9	35.38	0	0.00	35.27	122.9	38,508	0.32%	大買/鉅額交易
2023/10/16	103.6	35.48	115	35.51	35.52	-11.4	38,342	-0.03%	大買/大賣/
2023/10/13	72.9	35.74	0	0.00	35.72	72.9	38,793	0.19%
2023/10/12	17.3	35.91	26	35.88	35.98	-8.7	39,925	-0.02%
2023/10/11	175.3	35.97	64.2	36.14	35.78	111.1	41,376	0.27%	大買/鉅額交易
2023/10/06	6.2	35.80	11.5	35.76	35.79	-5.3	42,535	-0.01%
2023/10/05	32.4	35.63	2	35.61	35.69	30.4	43,168	0.07%
2023/10/04	182.8	35.20	18	35.26	35.39	164.8	43,474	0.38%	大買/鉅額交易
2023/10/03	64.5	35.81	85.1	35.99	35.60	-20.6	43,353	-0.05%
2023/10/02	18.7	35.70	22.4	35.67	35.74	-3.7	43,325	-0.01%
2023/09/28	117.8	35.04	5.4	35.13	35.06	112.5	43,861	0.26%	大買/鉅額交易
2023/09/27	5.5	34.77	3	34.76	34.87	2.5	44,651	0.01%
2023/09/26	10.9	34.89	4.3	34.85	34.76	6.6	45,761	0.01%
2023/09/25	11.4	35.05	7.7	35.06	35.08	3.7	46,125	0.01%
2023/09/22	15.1	34.40	14	34.46	34.89	1.1	46,174	0.00%
2023/09/21	27.6	34.62	1.1	34.57	34.70	26.4	46,266	0.06%
2023/09/20	7.4	35.16	5.1	35.17	35.05	2.3	45,945	0.01%
2023/09/19	5.7	35.24	129	35.17	35.14	-123.3	46,493	-0.27%	大賣/鉅額交易
2023/09/18	8.9	35.32	2.7	35.35	35.31	6.3	46,664	0.01%
2023/09/15	20.8	35.45	7.7	35.59	35.58	13.1	46,803	0.03%
2023/09/14	2.4	35.28	23	35.29	35.31	-20.6	46,953	-0.04%
2023/09/13	3.5	34.83	6.1	34.81	34.86	-2.6	47,064	-0.01%
2023/09/12	13.2	34.78	2.1	34.84	34.80	11.1	47,518	0.02%
2023/09/11	30.2	34.93	6	35.33	34.79	24.2	48,056	0.05%
2023/09/08	3.5	35.37	6	35.39	35.42	-2.5	47,956	-0.01%
2023/09/07	7.5	35.51	5.2	35.49	35.45	2.3	48,886	0.00%
2023/09/06	11.5	35.59	16.5	35.58	35.60	-4.9	49,568	-0.01%
2023/09/05	13.4	35.33	4.7	35.33	35.43	8.7	49,852	0.02%
2023/09/04	15.9	35.11	1.8	35.12	35.27	14.1	50,141	0.03%
2023/09/01	17.4	35.30	6.2	35.27	35.12	11.2	50,299	0.02%
2023/08/31	5.5	35.24	1.1	35.28	35.31	4.5	50,522	0.01%
2023/08/30	1.2	35.41	21.5	35.39	35.35	-20.3	50,824	-0.04%
2023/08/29	4.3	35.05	39.7	35.01	35.16	-35.4	51,337	-0.07%
2023/08/28	16.5	35.01	4.6	35.01	35.06	11.8	51,398	0.02%
2023/08/25	15.8	35.28	4	35.40	35.14	11.8	51,319	0.02%
2023/08/24	7.4	35.91	32.5	36.06	35.76	-25.2	51,396	-0.05%
2023/08/23	15	35.34	15.2	35.39	35.43	-0.1	51,458	0.00%
2023/08/22	4.4	35.12	5.5	35.19	35.11	-1.1	52,007	0.00%
2023/08/21	5.6	35.05	11	34.92	34.85	-5.4	52,135	-0.01%
2023/08/18	8.1	34.90	3.1	35.19	34.84	5	52,121	0.01%
2023/08/17	8.5	35.02	13.2	35.19	35.33	-4.7	51,806	-0.01%
2023/08/16	5.7	34.65	4.2	34.88	35.14	1.5	51,736	0.00%
2023/08/15	3.8	34.95	51	34.86	34.85	-47.2	51,873	-0.09%
2023/08/14	25.1	34.31	0.1	34.41	34.28	25	52,221	0.05%
2023/08/11	13.1	34.68	2	34.62	34.56	11.1	52,016	0.02%
2023/08/10	84.6	34.53	14	34.46	34.43	70.6	52,010	0.14%
2023/08/09	10	35.41	21.1	35.39	35.35	-11.1	51,239	-0.02%
2023/08/08	19	35.76	2.2	35.51	35.59	16.8	50,991	0.03%
2023/08/07	8.1	35.26	30.9	35.57	35.70	-22.7	50,577	-0.04%
2023/08/04	45.6	34.50	80	34.48	34.74	-34.4	50,055	-0.07%
2023/08/02	146.3	35.07	65.6	35.21	34.51	80.7	49,160	0.16%	大買/
2023/08/01	50.1	35.41	91.5	35.58	35.73	-41.4	47,781	-0.09%
2023/07/31	37	36.16	204.6	35.96	35.74	-167.5	46,827	-0.36%	大賣/鉅額交易
2023/07/28	11.1	36.23	81	36.36	36.58	-69.9	45,368	-0.15%
2023/07/27	17.1	36.26	56.1	36.36	36.10	-39	44,245	-0.09%
2023/07/26	34.5	36.01	35	36.05	36.02	-0.6	43,693	0.00%
2023/07/25	11.2	36.36	51.8	36.45	36.05	-40.6	42,844	-0.09%
2023/07/24	3.8	35.61	198	35.75	35.99	-194.2	41,141	-0.47%	大賣/鉅額交易
2023/07/21	10.7	34.48	86.5	35.11	35.26	-75.8	39,128	-0.19%
2023/07/20	7.4	34.57	36.1	34.64	34.71	-28.6	38,945	-0.07%
2023/07/19	69.2	34.84	84.9	34.41	34.36	-15.7	38,430	-0.04%
2023/07/18	72.5	35.24	87	35.38	35.11	-14.6	37,308	-0.04%
2023/07/17	83.6	35.88	86.5	35.77	35.94	-2.9	35,892	-0.01%
2023/07/14	29.4	35.37	221	35.08	35.54	-191.6	33,984	-0.56%	大賣/鉅額交易
2023/07/13	45.9	35.17	103.2	35.17	34.82	-57.4	32,411	-0.18%	大賣/
2023/07/12	21.8	34.19	32	34.14	34.30	-10.2	30,636	-0.03%
2023/07/11	15.6	33.74	32.5	33.66	33.80	-16.9	29,710	-0.06%
2023/07/10	36.3	33.19	38.6	33.15	33.18	-2.3	29,355	-0.01%
2023/07/07	100.2	33.06	29	33.18	33.08	71.2	28,963	0.25%
2023/07/06	115	33.51	54.5	33.46	33.34	60.5	28,125	0.22%	大買/
2023/07/05	102.6	33.76	6	33.81	33.71	96.6	27,144	0.36%	大買/
2023/07/04	51.4	33.81	37.1	33.77	33.91	14.3	26,313	0.05%
2023/07/03	19.5	33.22	48.8	33.18	33.24	-29.3	25,368	-0.12%
2023/06/30	1.4	32.52	13	32.53	32.67	-11.6	25,119	-0.05%
2023/06/29	3.3	32.48	32	32.59	32.53	-28.7	25,191	-0.11%
2023/06/28	9.5	32.37	2	32.30	32.30	7.5	25,050	0.03%
2023/06/27	109.4	32.38	11	32.42	32.18	98.4	25,112	0.39%	大買/
2023/06/26	13.7	32.68	18.4	32.61	32.77	-4.6	24,721	-0.02%
2023/06/21	35.2	32.66	55.6	32.64	32.83	-20.5	24,714	-0.08%
2023/06/20	18.2	32.48	12.1	32.52	32.48	6.1	24,470	0.02%
2023/06/19	53	32.72	5.1	32.77	32.73	47.9	24,190	0.20%
2023/06/16	29.5	32.88	28.6	32.82	32.78	0.8	23,898	0.00%
2023/06/15	31.9	32.63	64	32.62	32.69	-32.1	23,537	-0.14%
2023/06/14	18.1	32.34	35.1	32.26	32.32	-17	23,053	-0.07%
2023/06/13	15.4	32.09	40.7	32.11	32.20	-25.3	22,990	-0.11%
2023/06/12	66.9	31.79	34.4	31.92	31.78	32.6	22,212	0.15%
2023/06/09	8.3	31.73	131.3	31.63	31.78	-122.9	21,791	-0.56%	大賣/鉅額交易
2023/06/08	40.3	31.36	12	31.43	31.24	28.3	21,944	0.13%
2023/06/07	42	31.44	18.2	31.44	31.46	23.8	22,078	0.11%
2023/06/06	14.2	31.13	1	31.15	31.15	13.2	22,001	0.06%
2023/06/05	13.8	31.06	7	31.09	31.10	6.8	21,934	0.03%
2023/06/02	11.1	30.93	94.4	30.93	30.93	-83.3	21,734	-0.38%
2023/06/01	46.1	30.39	0	0.00	30.47	46.1	21,375	0.22%
2023/05/31	21.3	30.49	21	30.48	30.49	0.3	21,387	0.00%
2023/05/30	97.2	30.51	6.2	30.52	30.52	91	21,242	0.43%
2023/05/29	199.6	30.61	147.3	30.66	30.65	52.3	20,974	0.25%	大買/大賣/
2023/05/26	6	30.08	86.2	30.08	30.13	-80.3	20,701	-0.39%
2023/05/25	14.8	29.78	12	29.74	29.78	2.8	20,433	0.01%
2023/05/24	15.9	29.29	21	29.31	29.43	-5.1	20,364	-0.03%
2023/05/23	17.6	29.30	15	29.32	29.37	2.6	20,586	0.01%
2023/05/22	12.3	29.37	26	29.39	29.35	-13.7	20,555	-0.07%
2023/05/19	4	29.25	38.1	29.22	29.31	-34.1	20,426	-0.17%
2023/05/18	13.2	28.96	39.7	29.05	29.05	-26.5	20,315	-0.13%
2023/05/17	5.1	28.73	34.4	28.77	28.76	-29.2	19,833	-0.15%
2023/05/16	2.8	28.50	26	28.63	28.65	-23.2	19,596	-0.12%
2023/05/15	6	28.38	8	28.39	28.42	-2	19,581	-0.01%
2023/05/12	13.2	28.30	0	0.00	28.45	13.2	19,709	0.07%
2023/05/11	10.6	28.45	1	28.44	28.40	9.6	19,730	0.05%
2023/05/10	49.1	28.54	30	28.53	28.54	19.1	19,819	0.10%
2023/05/09	16.1	28.66	9.5	28.62	28.64	6.6	19,838	0.03%
2023/05/08	17	28.60	36.4	28.65	28.67	-19.4	20,137	-0.10%
2023/05/05	20.3	28.48	10	28.49	28.47	10.3	20,193	0.05%
2023/05/04	3	28.43	0	0.00	28.45	3	20,512	0.01%
2023/05/03	7.2	28.34	3	28.37	28.42	4.2	20,639	0.02%
2023/05/02	15.6	28.32	3	28.39	28.44	12.6	20,848	0.06%
2023/04/28	9.2	28.20	22	28.20	28.23	-12.8	21,218	-0.06%
2023/04/27	12.5	27.91	3	28.03	28.02	9.5	21,247	0.04%
2023/04/26	26.7	27.73	2.4	27.78	27.84	24.3	21,374	0.11%
2023/04/25	70.6	27.95	16	27.76	27.80	54.6	21,169	0.26%
2023/04/24	24.6	28.21	18.5	28.25	28.27	6.1	20,386	0.03%
2023/04/21	86.8	28.35	2	28.24	28.19	84.8	20,417	0.42%
2023/04/20	19.2	28.44	3	28.45	28.43	16.2	20,440	0.08%
2023/04/19	37.7	28.62	2	28.64	28.55	35.7	20,772	0.17%
2023/04/18	53.7	28.70	3	28.68	28.67	50.7	20,861	0.24%
2023/04/17	20	28.77	11.5	28.79	28.80	8.5	20,763	0.04%
2023/04/14	49.3	28.70	5	28.73	28.74	44.3	20,701	0.21%
2023/04/13	44.7	28.74	2	28.81	28.71	42.7	20,739	0.21%
2023/04/12	9.7	28.75	5.8	28.81	28.85	3.8	20,533	0.02%
2023/04/11	65.5	28.62	5	28.62	28.70	60.5	20,618	0.29%
2023/04/10	7.4	28.48	1	28.50	28.50	6.4	20,786	0.03%
2023/04/07	3.2	28.48	1	28.48	28.43	2.2	20,709	0.01%
2023/04/06	93.6	28.36	5	28.41	28.47	88.6	20,739	0.43%
2023/03/31	4.7	28.49	25.3	28.46	28.43	-20.6	20,527	-0.10%
2023/03/30	2.2	28.25	20.6	28.25	28.29	-18.4	20,270	-0.09%
2023/03/29	2.4	28.11	43	28.08	28.15	-40.6	20,139	-0.20%
2023/03/28	31.2	28.16	1	28.08	28.06	30.2	20,445	0.15%
2023/03/27	2	28.29	1	28.28	28.31	1	20,288	0.00%
2023/03/24	2.5	28.16	2.1	28.19	28.26	0.4	20,355	0.00%
2023/03/23	47	28.07	3	28.10	28.12	44	20,172	0.22%
2023/03/22	6.3	28.03	29.1	28.02	28.05	-22.8	20,077	-0.11%
2023/03/21	9.1	27.86	2	27.87	27.84	7.1	19,992	0.04%
2023/03/20	12.3	27.75	4	27.75	27.76	8.3	20,057	0.04%
2023/03/17	2.1	27.64	74	27.63	27.76	-71.9	19,971	-0.36%
2023/03/16	27.6	27.46	50	27.48	27.50	-22.4	20,002	-0.11%
2023/03/15	19.3	27.83	4	27.86	27.66	15.3	19,828	0.08%
2023/03/14	18.7	27.69	12	27.67	27.66	6.7	20,028	0.03%
2023/03/13	23.7	27.75	40	27.70	27.93	-16.3	19,940	-0.08%
2023/03/10	38	27.94	11	27.93	27.86	27	19,434	0.14%
2023/03/09	20.2	28.27	20.9	28.29	28.24	-0.7	19,250	0.00%
2023/03/08	24.7	28.24	8	28.29	28.37	16.7	19,260	0.09%
2023/03/07	9.6	28.32	7.3	28.30	28.38	2.3	19,170	0.01%
2023/03/06	7.2	28.23	8.5	28.23	28.25	-1.3	19,336	-0.01%
2023/03/03	12.1	27.93	8	27.97	27.95	4.1	19,265	0.02%
2023/03/02	17.1	27.70	29	27.76	27.78	-11.9	19,261	-0.06%
2023/03/01	28.2	27.60	9.1	27.59	27.72	19.1	19,262	0.10%
2023/02/24	13.6	27.78	18	27.80	27.67	-4.4	19,252	-0.02%
2023/02/23	5.1	27.50	11	27.59	27.74	-6	18,853	-0.03%
2023/02/22	12.4	27.32	16	27.32	27.40	-3.6	18,630	-0.02%
2023/02/21	36.3	27.50	24.1	27.42	27.53	12.2	18,676	0.07%
2023/02/20	6.1	27.35	3	27.37	27.41	3.1	18,848	0.02%
2023/02/17	7.9	27.21	1	27.23	27.24	6.9	19,228	0.04%
2023/02/16	2.1	27.25	11.4	27.17	27.33	-9.3	19,710	-0.05%
2023/02/15	26.1	27.07	6	27.09	27.05	20.1	19,842	0.10%
2023/02/14	3.1	27.10	2.6	27.13	27.13	0.5	19,890	0.00%
2023/02/13	29.4	26.89	3	26.96	26.97	26.4	20,252	0.13%
2023/02/10	26.4	27.04	8	27.01	27.02	18.4	20,463	0.09%
2023/02/09	16.4	27.16	10.2	27.16	27.15	6.2	20,644	0.03%
2023/02/08	18.7	27.14	21	27.04	27.15	-2.3	20,772	-0.01%
2023/02/07	21.9	26.93	66	26.92	26.94	-44.1	20,779	-0.21%
2023/02/06	39.6	26.90	9	26.93	26.92	30.6	20,807	0.15%
2023/02/03	20.4	26.99	1	26.87	27.00	19.4	20,631	0.09%
2023/02/02	26.5	26.82	13.1	26.95	26.99	13.4	20,588	0.07%
2023/02/01	17.1	26.67	2	26.67	26.67	15.1	20,715	0.07%
2023/01/31	77.2	26.64	16.4	26.63	26.54	60.9	20,789	0.29%
2023/01/30	45.1	26.47	17.6	26.49	26.53	27.6	20,925	0.13%
2023/01/17	0.5	26.05	6	26.05	26.06	-5.5	21,187	-0.03%
2023/01/16	16.4	26.04	6.1	26.05	26.02	10.3	21,491	0.05%
2023/01/13	22.4	26.02	2	26.00	25.98	20.4	21,901	0.09%
2023/01/12	18.3	26.03	14.5	26.03	25.99	3.8	23,355	0.02%
2023/01/11	22.3	26.08	6.3	26.07	26.07	16	26,140	0.06%
2023/01/10	16.5	26.00	21.3	25.99	26.06	-4.7	28,394	-0.02%
2023/01/09	7.2	25.87	15	25.91	25.94	-7.8	30,395	-0.03%
2023/01/06	15.2	25.55	20	25.66	25.66	-4.8	30,737	-0.02%
2023/01/05	17.7	25.48	4	25.52	25.46	13.7	31,646	0.04%
2023/01/04	8.3	25.45	8	25.47	25.45	0.4	32,661	0.00%
2023/01/03	15.5	25.28	12	25.42	25.49	3.5	34,171	0.01%
2022/12/30	13.1	25.43	4	25.44	25.40	9.1	35,174	0.03%
2022/12/29	23.7	25.19	1	25.12	25.29	22.7	36,105	0.06%
2022/12/28	33.2	25.41	2	25.34	25.38	31.2	37,580	0.08%
2022/12/27	2.1	25.65	2	25.68	25.63	0.1	39,029	0.00%
2022/12/26	10.8	25.57	1	25.60	25.58	9.8	39,495	0.02%
2022/12/23	4	25.55	36.1	25.55	25.60	-32.1	40,046	-0.08%
2022/12/22	4.9	25.64	19.5	25.61	25.67	-14.6	40,666	-0.04%
2022/12/21	15.1	25.35	3.1	25.33	25.34	12	41,902	0.03%
2022/12/20	45.4	25.41	5	25.30	25.30	40.4	42,413	0.10%
2022/12/19	27	25.72	5.3	25.78	25.73	21.7	43,612	0.05%
2022/12/16	13.1	25.48	10	25.64	25.70	3.1	43,959	0.01%
2022/12/15	4.9	25.70	45	25.71	25.70	-40.1	44,276	-0.09%
2022/12/14	3.6	25.66	18	25.69	25.68	-14.4	44,807	-0.03%
2022/12/13	6.2	25.60	2	25.53	25.53	4.2	45,119	0.01%
2022/12/12	10.2	25.33	11	25.37	25.50	-0.8	45,266	0.00%
2022/12/09	13.6	25.48	1	25.41	25.51	12.6	45,466	0.03%
2022/12/08	16.5	25.29	3	25.35	25.29	13.5	45,414	0.03%
2022/12/07	39.7	25.46	5	25.49	25.44	34.7	45,356	0.08%
2022/12/06	16.6	25.72	1	25.75	25.61	15.6	45,095	0.03%
2022/12/05	17.1	25.83	40.2	25.84	25.87	-23.1	44,791	-0.05%
2022/12/02	18.1	25.73	11.6	25.74	25.73	6.5	44,678	0.01%
2022/12/01	37.1	25.84	77	25.91	25.82	-39.9	44,927	-0.09%
2022/11/30	2.5	25.56	26	25.62	25.65	-23.5	44,924	-0.05%
2022/11/29	19.1	25.40	5	25.43	25.47	14.1	45,006	0.03%
2022/11/28	23.2	25.31	1	25.39	25.32	22.2	45,368	0.05%
2022/11/25	16.8	25.60	2	25.54	25.52	14.8	45,495	0.03%
2022/11/24	7.2	25.42	27.3	25.43	25.54	-20	45,526	-0.04%
2022/11/23	31.1	25.25	11.4	25.27	25.30	19.7	45,616	0.04%
2022/11/22	16.1	25.12	7	25.07	25.10	9.1	46,286	0.02%
2022/11/21	32.6	25.30	0.2	25.42	25.22	32.4	46,210	0.07%
2022/11/18	15	25.51	14.3	25.62	25.43	0.8	46,058	0.00%
2022/11/17	14.8	25.44	24	25.53	25.58	-9.2	46,115	-0.02%
2022/11/16	39.1	25.51	18	25.55	25.53	21.1	46,277	0.05%
2022/11/15	32.3	25.41	74	25.52	25.55	-41.7	46,005	-0.09%
2022/11/14	37.2	25.35	16	25.36	25.42	21.2	45,523	0.05%
2022/11/11	12.7	25.01	35	25.03	25.00	-22.3	44,997	-0.05%
2022/11/10	9.7	24.55	5	24.51	24.53	4.7	44,523	0.01%
2022/11/09	52.6	24.58	20	24.49	24.61	32.6	44,514	0.07%
2022/11/08	20.3	24.27	12	24.26	24.23	8.3	44,336	0.02%
2022/11/07	16.8	23.97	27.1	23.96	24.06	-10.3	43,972	-0.02%
2022/11/04	22.2	23.50	2	23.57	23.64	20.2	43,722	0.05%
2022/11/03	10.8	23.47	11	23.58	23.58	-0.2	43,744	0.00%
2022/11/02	8.7	23.65	5	23.66	23.67	3.7	43,687	0.01%
2022/11/01	13.3	23.53	0	0.00	23.55	13.3	43,778	0.03%
2022/10/31	6.2	23.49	4	23.53	23.48	2.2	43,858	0.01%
2022/10/28	53.2	23.41	2	23.44	23.31	51.2	44,013	0.12%
2022/10/27	8.4	23.50	2	23.59	23.58	6.4	43,742	0.01%
2022/10/26	19.1	23.40	0	0.00	23.41	19.1	43,975	0.04%
2022/10/25	32.5	23.46	11	23.42	23.40	21.5	43,675	0.05%
2022/10/24	12.5	23.80	12	23.82	23.69	0.5	43,127	0.00%
2022/10/21	42.6	23.72	5.5	23.68	23.58	37.1	42,952	0.09%
2022/10/20	79.8	23.48	7.5	23.42	23.65	72.3	42,434	0.17%
2022/10/19	176.4	23.92	14	23.94	23.95	162.4	41,038	0.40%	大買/鉅額交易
2022/10/18	102	25.80	22	25.87	25.84	80	38,264	0.21%	大買/
2022/10/17	83.9	25.53	0.4	25.63	25.77	83.5	36,062	0.23%
2022/10/14	29.2	25.93	3	25.93	25.91	26.2	33,875	0.08%
2022/10/13	63.2	25.63	7	25.57	25.53	56.2	33,319	0.17%
2022/10/12	62.8	25.74	2	25.72	25.82	60.8	32,298	0.19%
2022/10/11	165.7	25.88	0	0.00	25.85	165.7	31,414	0.53%	大買/鉅額交易
2022/10/07	58.6	26.34	0	0.00	26.28	58.6	30,057	0.19%
2022/10/06	41.3	26.54	1	26.55	26.57	40.3	29,048	0.14%
2022/10/05	36.7	26.61	2	26.64	26.62	34.7	28,495	0.12%
2022/10/04	95.9	26.15	4	26.22	26.27	91.9	27,349	0.34%
2022/10/03	34.9	25.59	2	25.64	25.67	32.9	25,742	0.13%
2022/09/30	21.3	25.60	1	25.63	25.78	20.3	25,645	0.08%
2022/09/29	41.3	25.92	2	25.85	25.81	39.3	25,407	0.15%
2022/09/28	71.1	25.95	14	26.18	25.83	57.1	25,726	0.22%
2022/09/27	37.7	26.27	3	26.32	26.33	34.7	24,823	0.14%
2022/09/26	111.2	26.42	1.4	26.39	26.33	109.8	24,841	0.44%	大買/鉅額交易
2022/09/23	26.2	27.07	0.2	27.12	27.06	26.1	24,343	0.11%
2022/09/22	57.4	27.17	0	0.00	27.17	57.4	24,787	0.23%
2022/09/21	69	27.65	0	0.00	27.64	69	24,382	0.28%
2022/09/20	8.9	27.99	0.3	28.11	27.98	8.6	24,002	0.04%
2022/09/19	9.5	28.16	4	28.24	28.06	5.5	23,870	0.02%
2022/09/16	41.8	28.28	0	0.00	28.28	41.8	23,904	0.17%
2022/09/15	21.7	28.60	1	28.62	28.59	20.7	24,377	0.08%
2022/09/14	35.7	28.26	1	28.26	28.35	34.7	25,063	0.14%
2022/09/13	8.6	28.72	2	28.69	28.71	6.6	25,067	0.03%
2022/09/12	2.7	28.59	1	28.56	28.56	1.7	25,899	0.01%
2022/09/08	8.1	27.99	0	0.00	28.25	8.1	26,541	0.03%
2022/09/07	25.5	27.88	17	27.92	27.90	8.5	27,361	0.03%
2022/09/06	12	28.07	4	28.10	28.08	8	27,108	0.03%
2022/09/05	16.8	28.06	0	0.00	28.18	16.8	27,077	0.06%
2022/09/02	32.2	28.26	0	28.30	28.10	32.2	27,375	0.12%
2022/09/01	30.4	28.41	6	28.36	28.44	24.4	26,958	0.09%
2022/08/31	7	28.57	3	28.66	28.79	4	26,588	0.02%
2022/08/30	13.6	28.47	16.2	28.63	28.67	-2.6	26,330	-0.01%
2022/08/29	58.8	28.43	2	28.38	28.45	56.8	26,109	0.22%
2022/08/26	16.5	29.11	15	29.09	29.10	1.5	25,430	0.01%
2022/08/25	7.5	28.98	0	0.00	28.94	7.5	25,285	0.03%
2022/08/24	39.7	28.91	10	28.82	28.80	29.7	25,177	0.12%
2022/08/23	71.5	28.97	5	28.96	28.93	66.5	24,848	0.27%
2022/08/22	47.5	29.20	0	0.00	29.25	47.5	24,388	0.19%
2022/08/19	6.1	29.36	11	29.41	29.42	-4.9	24,110	-0.02%
2022/08/18	106.1	29.20	1	29.21	29.29	105.1	24,128	0.44%	大買/鉅額交易
2022/08/17	5.2	29.23	0	29.27	29.28	5.1	24,037	0.02%
2022/08/16	9.8	29.17	0	0.00	29.24	9.8	24,041	0.04%
2022/08/15	24.5	29.20	2	29.23	29.22	22.5	23,880	0.09%
2022/08/12	3.2	29.25	35	29.26	29.30	-31.8	23,637	-0.13%
2022/08/11	1.5	29.12	2	29.11	29.12	-0.5	23,814	0.00%
2022/08/10	8.9	28.84	0	0.00	28.81	8.9	23,742	0.04%
2022/08/09	2	28.82	1.3	29.07	29.07	0.7	23,654	0.00%
2022/08/08	7.8	28.81	1.1	28.86	28.87	6.7	23,892	0.03%
2022/08/05	1.2	28.71	5.2	28.76	28.87	-4	23,904	-0.02%
2022/08/04	3	28.36	4	28.31	28.43	-1	24,150	0.00%
2022/08/03	9	28.36	6	28.28	28.44	3	24,195	0.01%
2022/08/02	12.3	28.35	0	0.00	28.45	12.3	24,176	0.05%
2022/08/01	7	28.51	3	28.70	28.76	4	24,031	0.02%
2022/07/29	18.1	28.49	18	28.49	28.55	0.1	24,047	0.00%
2022/07/28	29.9	28.18	3.1	28.24	28.18	26.8	23,873	0.11%
2022/07/27	13.2	28.05	0.4	28.12	28.25	12.8	23,648	0.05%
2022/07/26	6.9	28.08	0	0.00	28.12	6.9	23,575	0.03%
2022/07/25	14.2	28.32	1	28.34	28.33	13.2	23,450	0.06%
2022/07/22	15	28.35	6	28.36	28.40	9	23,497	0.04%
2022/07/21	10	28.19	23	28.14	28.38	-13	23,839	-0.05%
2022/07/20	15.4	28.04	7.1	28.01	28.00	8.3	24,096	0.03%
2022/07/19	7	27.53	45.8	27.60	27.68	-38.8	24,748	-0.16%
2022/07/18	12.1	27.26	1	27.41	27.48	11.1	24,713	0.04%
2022/07/15	19.1	27.13	6	27.12	27.09	13.1	24,487	0.05%
2022/07/14	6.5	27.16	0.1	27.00	27.18	6.4	24,288	0.03%
2022/07/13	10.2	27.12	3	27.13	27.08	7.2	24,146	0.03%
2022/07/12	39.4	26.59	8	26.54	26.62	31.4	24,016	0.13%
2022/07/11	16.3	27.22	1	27.24	27.25	15.3	23,577	0.06%
2022/07/08	48.2	27.25	7.2	27.22	27.25	41	23,400	0.17%
2022/07/07	28.6	26.59	19	26.52	26.76	9.6	23,071	0.04%
2022/07/06	57.6	26.51	2	26.39	26.32	55.6	23,127	0.24%
2022/07/05	6.7	26.90	6	27.03	26.96	0.7	22,663	0.00%
2022/07/04	57.2	26.74	4	26.71	26.68	53.2	22,393	0.24%
2022/07/01	78.4	27.12	3	27.24	26.81	75.4	22,566	0.33%
2022/06/30	53.3	27.57	7	27.52	27.56	46.3	21,708	0.21%
2022/06/29	24.9	28.17	2.2	28.17	28.14	22.7	20,881	0.11%
2022/06/28	13.4	28.54	0	0.00	28.53	13.4	20,578	0.07%
2022/06/27	21	28.76	3.1	28.72	28.86	17.9	20,368	0.09%
2022/06/24	35.9	28.20	4	28.35	28.10	31.9	20,147	0.16%
2022/06/23	32.9	28.12	12.1	28.01	28.05	20.8	20,047	0.10%
2022/06/22	41.3	28.76	2	28.74	28.50	39.3	19,293	0.20%
2022/06/21	19.2	29.07	4.2	29.24	29.28	15	18,528	0.08%
2022/06/20	77.7	29.03	4	28.96	28.87	73.7	18,308	0.40%
2022/06/17	56.1	29.52	1	29.50	29.62	55.1	17,392	0.32%
2022/06/16	45.2	30.14	8	30.28	29.94	37.2	16,622	0.22%
2022/06/15	18.5	30.35	2	30.33	30.39	16.5	15,696	0.11%
2022/06/14	47.4	30.25	4	30.26	30.48	43.4	15,602	0.28%
2022/06/13	68.2	30.43	1	30.45	30.51	67.2	15,482	0.43%
2022/06/10	19	31.04	0	0.00	31.08	19	14,994	0.13%
2022/06/09	11.5	31.35	10	31.39	31.30	1.5	15,011	0.01%
2022/06/08	6.1	31.60	0	0.00	31.60	6.1	14,992	0.04%
2022/06/07	6.5	31.43	0.3	31.45	31.44	6.2	15,163	0.04%
2022/06/06	8.1	31.37	1.1	31.39	31.48	7	15,209	0.05%
2022/06/02	4.4	31.41	0	0.00	31.40	4.4	15,616	0.03%
2022/06/01	1.6	31.55	0	0.00	31.52	1.6	16,204	0.01%
2022/05/31	18.1	31.36	2	31.28	31.40	16.1	16,408	0.10%
2022/05/30	4	31.38	1	31.38	31.43	3	16,672	0.02%
2022/05/27	0.7	31.07	0	0.00	31.08	0.7	16,766	0.00%
2022/05/26	15	30.84	3	30.96	30.80	12	17,092	0.07%
2022/05/25	2.2	30.75	0	0.00	30.88	2.2	17,125	0.01%
2022/05/24	12.8	30.82	1	30.87	30.70	11.8	17,438	0.07%
2022/05/23	3.1	30.83	0	30.90	30.86	3.1	17,461	0.02%
2022/05/20	2.2	30.77	0	0.00	30.72	2.2	17,709	0.01%
2022/05/19	26.5	30.53	0	0.00	30.68	26.5	18,026	0.15%
2022/05/18	7	30.88	5	30.99	31.01	2	17,868	0.01%
2022/05/17	23.2	30.69	1	30.67	30.69	22.2	17,836	0.12%
2022/05/16	27.9	30.62	0	0.00	30.72	27.9	17,947	0.16%
2022/05/13	15.2	30.72	1	30.77	30.80	14.2	17,622	0.08%
2022/05/12	32.7	30.83	15	30.96	30.63	17.7	17,584	0.10%
2022/05/11	31.7	31.23	2	31.17	31.17	29.7	17,093	0.17%
2022/05/10	15.2	31.38	13	31.29	31.65	2.2	16,798	0.01%
2022/05/09	47.8	31.70	5	31.67	31.57	42.8	16,792	0.25%
2022/05/06	26.2	32.09	0	0.00	32.25	26.2	16,679	0.16%
2022/05/05	5.6	32.49	3	32.53	32.54	2.6	16,763	0.02%
2022/05/04	3.7	32.26	6	32.21	32.31	-2.3	16,949	-0.01%
2022/05/03	7.3	32.00	2	32.03	32.09	5.3	17,554	0.03%
2022/04/29	20.1	31.97	4	31.98	32.01	16.1	17,967	0.09%
2022/04/28	14.7	31.59	1	31.52	31.72	13.7	18,539	0.07%
2022/04/27	35.6	31.34	19.3	31.42	31.48	16.3	18,489	0.09%
2022/04/26	35.9	31.98	3	32.00	31.93	32.9	18,167	0.18%
2022/04/25	65.4	32.07	9	32.05	32.03	56.4	18,243	0.31%
2022/04/22	25	32.76	2	32.71	32.78	23	17,463	0.13%
2022/04/21	22	32.88	0	0.00	32.90	22	17,770	0.12%
2022/04/20	10.5	32.77	1	32.74	32.83	9.5	17,859	0.05%
2022/04/19	6	32.84	7	32.91	32.85	-1	18,080	-0.01%
2022/04/18	43.6	32.66	0	0.00	32.68	43.6	18,217	0.24%
2022/04/15	16.3	32.94	1	32.90	32.90	15.3	18,004	0.09%
2022/04/14	18.1	33.14	1	33.09	33.07	17.1	18,223	0.09%
2022/04/13	14	32.88	7	33.04	33.11	7	18,347	0.04%
2022/04/12	38.3	32.62	5.2	32.67	32.69	33.1	18,315	0.18%
2022/04/11	38.3	32.91	0.3	32.88	32.81	38	17,884	0.21%
2022/04/08	4.6	33.08	3.2	33.04	33.17	1.4	17,526	0.01%
2022/04/07	69.8	33.08	1	32.95	32.90	68.8	17,428	0.40%
2022/04/06	14.9	33.33	0	0.00	33.47	14.9	16,712	0.09%
2022/04/01	30.9	33.46	2	33.42	33.55	28.9	16,657	0.17%
2022/03/31	6	33.66	1	33.63	33.63	5	16,656	0.03%
2022/03/30	5.2	33.62	0	0.00	33.70	5.2	16,713	0.03%
2022/03/29	10.6	33.71	0	0.00	33.64	10.6	16,641	0.06%
2022/03/28	11.5	33.48	2	33.64	33.78	9.5	16,634	0.06%
2022/03/25	15.2	33.85	0	0.00	33.81	15.2	16,484	0.09%
2022/03/24	0.1	33.99	5	33.93	33.96	-4.9	16,660	-0.03%
2022/03/23	2.1	33.96	2	33.98	33.96	0.1	16,953	0.00%
2022/03/22	14	33.88	0	0.00	33.87	14	17,380	0.08%
2022/03/21	4.9	33.97	6.1	33.92	33.95	-1.2	17,417	-0.01%
2022/03/18	10.3	33.85	3	33.86	33.90	7.3	17,685	0.04%
2022/03/17	2.7	33.87	3.5	33.93	34.01	-0.8	17,731	0.00%
2022/03/16	12.6	33.66	0	0.00	33.71	12.6	17,821	0.07%
2022/03/15	2.8	33.86	1	33.78	33.78	1.8	17,846	0.01%
2022/03/14	2.7	34.03	9	33.99	34.13	-6.3	18,020	-0.04%
2022/03/11	7.8	33.90	5	33.89	33.90	2.8	18,151	0.02%
2022/03/10	1.1	33.87	12	33.92	33.89	-10.9	18,239	-0.06%
2022/03/09	2.8	33.31	5.3	33.32	33.36	-2.5	18,168	-0.01%
2022/03/08	32.8	33.07	39	32.91	33.00	-6.2	18,129	-0.03%
2022/03/07	24.5	33.44	10	33.52	33.45	14.5	17,675	0.08%
2022/03/04	9.5	34.14	8	34.16	34.04	1.5	17,185	0.01%
2022/03/03	1.3	34.19	14	34.18	34.22	-12.7	17,340	-0.07%
2022/03/02	4	33.88	6	33.85	33.97	-2	17,356	-0.01%
2022/03/01	10.1	33.83	35.5	33.79	33.88	-25.4	17,209	-0.15%
2022/02/25	12.3	33.24	1	33.19	33.33	11.3	16,965	0.07%
2022/02/24	28	33.27	2	33.18	33.19	26	17,005	0.15%
2022/02/23	2	33.68	37	33.69	33.75	-35	16,824	-0.21%
2022/02/22	18.1	33.41	0	0.00	33.49	18.1	16,978	0.11%
2022/02/21	2.3	33.63	10.1	33.70	33.80	-7.8	17,361	-0.04%
2022/02/18	2.1	33.44	0	0.00	33.50	2.1	17,247	0.01%
2022/02/17	7.6	33.38	0	0.00	33.34	7.6	17,551	0.04%
2022/02/16	1	33.14	8.1	33.37	33.27	-7.1	17,830	-0.04%
2022/02/15	4.3	33.14	6	33.17	33.10	-1.8	17,811	-0.01%
2022/02/14	11.6	33.11	1	33.11	33.13	10.6	18,019	0.06%
2022/02/11	12	33.40	10	33.44	33.43	2	18,330	0.01%
2022/02/10	8	33.47	5.3	33.51	33.49	2.7	18,757	0.01%
2022/02/09	5.6	33.43	9.1	33.48	33.50	-3.5	19,206	-0.02%
2022/02/08	13.2	33.21	55	33.24	33.30	-41.8	19,190	-0.22%
2022/02/07	50.6	32.70	23	32.68	33.00	27.6	19,118	0.14%
2022/01/26	18.1	32.45	1	32.36	32.40	17.1	19,021	0.09%
2022/01/25	29.4	32.35	0	0.00	32.34	29.4	19,107	0.15%
2022/01/24	31.2	32.51	2	32.38	32.72	29.2	18,760	0.16%
2022/01/21	28.1	32.93	26	32.85	32.84	2.1	18,519	0.01%
2022/01/20	1.3	33.24	15	33.31	33.36	-13.7	18,158	-0.08%
2022/01/19	3.1	33.28	2	33.30	33.21	1.1	18,354	0.01%
2022/01/18	13	33.37	14	33.43	33.45	-1	18,641	-0.01%
2022/01/17	6	33.17	27	33.21	33.22	-21	18,981	-0.11%
2022/01/14	21.1	32.97	29	32.99	33.15	-7.9	21,215	-0.04%
2022/01/13	9.6	33.22	6.1	33.23	33.20	3.5	22,404	0.02%
2022/01/12	32.5	33.10	10	33.20	33.10	22.5	23,373	0.10%
2022/01/11	21.2	33.22	0	0.00	33.20	21.2	23,638	0.09%
2022/01/10	7	33.17	2	33.21	33.27	5	24,258	0.02%
2022/01/07	39.3	33.20	11	33.44	33.17	28.3	24,516	0.12%
2022/01/06	5.3	33.40	7	33.41	33.41	-1.8	24,667	-0.01%
2022/01/05	1.1	33.43	0.1	33.50	33.45	1	25,175	0.00%
2022/01/04	4.8	33.42	1	33.41	33.41	3.8	26,009	0.01%
2022/01/03	9.1	33.48	16	33.41	33.42	-6.9	26,439	-0.03%
2021/12/30	5	33.60	1.3	33.59	33.58	3.7	27,336	0.01%
2021/12/29	3	33.58	3.1	33.58	33.61	-0.1	27,867	0.00%
2021/12/28	5	33.50	20	33.55	33.56	-15	28,292	-0.05%
2021/12/27	4	33.39	11	33.37	33.38	-7	28,983	-0.02%
2021/12/24	4.1	33.38	31	33.43	33.29	-26.9	30,113	-0.09%
2021/12/23	2	33.35	8	33.37	33.34	-6	30,324	-0.02%
2021/12/22	2.2	33.30	17	33.32	33.30	-14.8	30,997	-0.05%
2021/12/21	8.8	33.32	1	33.36	33.36	7.8	31,128	0.03%
2021/12/20	0.1	33.36	9	33.38	33.41	-8.9	31,224	-0.03%
2021/12/17	4	33.38	5	33.46	33.43	-1	31,075	0.00%
2021/12/16	13.5	33.38	24	33.36	33.45	-10.5	30,909	-0.03%
2021/12/15	14.2	32.94	7	32.97	33.04	7.2	31,068	0.02%
2021/12/14	13.8	33.02	17	32.98	32.95	-3.2	31,054	-0.01%
2021/12/13	3	33.40	12	33.35	33.33	-9	30,895	-0.03%
2021/12/10	4.1	33.29	25	33.34	33.30	-20.9	30,862	-0.07%
2021/12/09	9.1	33.27	10.6	33.34	33.32	-1.5	30,754	0.00%
2021/12/08	3	33.23	21.6	33.21	33.18	-18.6	30,597	-0.06%
2021/12/07	3	33.01	13.7	33.00	33.03	-10.7	30,311	-0.04%
2021/12/06	5	32.64	4.5	32.80	32.86	0.5	30,069	0.00%
2021/12/03	6.4	32.68	5	32.68	32.65	1.4	30,302	0.00%
2021/12/02	4.1	32.46	3.2	32.46	32.47	0.9	30,250	0.00%
2021/12/01	1	32.38	6	32.39	32.50	-5	30,420	-0.02%
2021/11/30	16.4	32.48	7	32.43	32.30	9.4	30,392	0.03%
2021/11/29	12.7	32.08	22	32.18	32.22	-9.3	30,384	-0.03%
2021/11/26	18.2	32.40	5.1	32.47	32.35	13.1	30,133	0.04%
2021/11/25	12.7	32.65	6	32.66	32.65	6.7	29,905	0.02%
2021/11/24	9	32.56	3	32.54	32.61	6	29,925	0.02%
2021/11/23	8	32.66	10	32.64	32.63	-2	29,885	-0.01%
2021/11/22	5.7	32.95	4.1	32.94	32.93	1.6	29,903	0.01%
2021/11/19	13.3	33.04	13	33.02	32.93	0.3	29,833	0.00%
2021/11/18	17	32.93	25.4	32.98	32.98	-8.4	29,820	-0.03%
2021/11/17	8	32.66	41	32.65	32.71	-33	29,329	-0.11%
2021/11/16	9.1	32.48	6.4	32.49	32.59	2.7	29,410	0.01%
2021/11/15	4.6	32.42	14	32.44	32.43	-9.4	29,642	-0.03%
2021/11/12	12.1	32.14	24	32.16	32.20	-11.9	29,635	-0.04%
2021/11/11	6.1	32.29	2.7	32.34	32.15	3.5	29,814	0.01%
2021/11/10	14.1	32.41	9.3	32.43	32.34	4.9	30,295	0.02%
2021/11/09	21.5	32.36	34	32.38	32.35	-12.6	30,107	-0.04%
2021/11/08	5	32.08	28	32.19	32.39	-23	29,738	-0.08%
2021/11/05	14.3	31.82	4	31.88	31.95	10.3	29,680	0.03%
2021/11/04	10.6	31.92	9.5	31.93	31.86	1.1	29,884	0.00%
2021/11/03	3	31.65	24	31.72	31.77	-21	29,845	-0.07%
2021/11/02	19.1	31.59	0	0.00	31.53	19.1	29,764	0.06%
2021/11/01	16.3	31.55	19	31.55	31.56	-2.7	29,464	-0.01%
2021/10/29	18.7	31.34	2.3	31.37	31.45	16.4	29,203	0.06%
2021/10/28	25.9	31.38	6.5	31.29	31.39	19.4	29,000	0.07%
2021/10/27	21.1	31.07	54	31.02	31.15	-32.9	28,924	-0.11%
2021/10/26	33.4	31.00	13	31.00	31.05	20.4	28,992	0.07%
2021/10/25	65.2	30.77	0	0.00	30.86	65.2	28,743	0.23%
2021/10/22	126.6	30.70	6	30.74	30.84	120.6	28,569	0.42%	大買/鉅額交易
2021/10/21	88.2	32.35	5	32.38	32.40	83.2	26,495	0.31%
2021/10/20	73.4	32.36	12	32.43	32.37	61.4	25,033	0.25%
2021/10/19	13.3	32.39	12.5	32.42	32.40	0.8	23,996	0.00%
2021/10/18	51.5	32.32	5	32.36	32.36	46.5	23,655	0.20%
2021/10/15	19.2	32.30	86.5	32.31	32.31	-67.3	23,612	-0.28%
2021/10/14	22.6	32.10	0	0.00	32.18	22.6	23,569	0.10%
2021/10/13	25.1	32.20	2	32.11	32.17	23.1	23,078	0.10%
2021/10/12	32.2	32.29	6	32.25	32.24	26.2	22,532	0.12%
2021/10/08	28.7	32.62	4	32.60	32.59	24.7	21,746	0.11%
2021/10/07	25.6	32.52	3	32.51	32.57	22.6	21,631	0.10%
2021/10/06	10.2	31.92	0	0.00	31.88	10.2	20,959	0.05%
2021/10/05	30.8	31.81	9	31.79	31.96	21.8	20,585	0.11%
2021/10/04	72.3	31.91	14	31.96	31.84	58.3	20,219	0.29%
2021/10/01	73.3	32.29	0	0.00	32.26	73.3	19,474	0.38%
2021/09/30	22.5	32.64	0	0.00	32.77	22.5	18,345	0.12%
2021/09/29	41.8	32.67	2	32.70	32.70	39.8	18,174	0.22%
2021/09/28	11.6	33.00	0	0.00	33.08	11.6	17,606	0.07%
2021/09/27	3.7	33.27	4	33.28	33.30	-0.3	17,512	0.00%
2021/09/24	3	33.30	5.5	33.33	33.30	-2.5	17,887	-0.01%
2021/09/23	24.9	33.11	1	33.10	33.08	23.9	17,863	0.13%
2021/09/22	49.3	32.86	8	32.82	32.90	41.3	17,894	0.23%
2021/09/17	1	33.30	11	33.37	33.42	-10	17,382	-0.06%
2021/09/16	14.7	33.27	4	33.25	33.28	10.7	17,370	0.06%
2021/09/15	1.2	33.29	6	33.29	33.33	-4.9	17,219	-0.03%
2021/09/14	7.5	33.45	11	33.42	33.36	-3.5	17,241	-0.02%
2021/09/13	2	33.39	2	33.31	33.41	0	17,264	0.00%
2021/09/10	11.3	33.11	2.1	33.07	33.22	9.2	17,282	0.05%
2021/09/09	0	0.00	3	32.72	32.94	-3	17,241	-0.02%
2021/09/08	50.3	32.89	1.1	32.85	32.80	49.3	17,202	0.29%
2021/09/07	6.2	33.10	1	33.11	33.16	5.2	16,852	0.03%
2021/09/06	7.1	33.23	1	33.24	33.07	6.1	16,790	0.04%
2021/09/03	3.3	33.28	7	33.28	33.24	-3.8	16,600	-0.02%
2021/09/02	17.4	33.27	4	33.35	33.16	13.4	16,607	0.08%
2021/09/01	8.3	33.38	1.5	33.39	33.39	6.8	16,552	0.04%
2021/08/31	6.8	33.14	0	0.00	33.38	6.8	16,476	0.04%
2021/08/30	4	33.17	14	33.21	33.29	-10	16,532	-0.06%
2021/08/27	36.2	32.99	6	33.01	33.11	30.2	16,504	0.18%
2021/08/26	11.4	32.83	0	0.00	32.99	11.4	16,452	0.07%
2021/08/25	4.1	32.91	16	32.95	33.00	-11.9	16,281	-0.07%
2021/08/24	21.7	32.72	5	33.01	32.80	16.7	16,383	0.10%
2021/08/23	14.3	32.79	7.1	32.84	32.88	7.2	16,186	0.04%
2021/08/20	32.4	32.25	0.2	32.35	32.26	32.3	16,057	0.20%
2021/08/19	89	32.51	1.1	32.38	32.32	87.9	15,784	0.56%
2021/08/18	31	32.64	1	32.15	33.07	30	15,181	0.20%
2021/08/17	28.3	32.67	10.7	32.71	32.53	17.6	14,907	0.12%
2021/08/16	45.1	32.98	3.2	33.06	32.86	41.8	14,707	0.28%
2021/08/13	43.4	33.31	4	33.32	33.27	39.4	14,056	0.28%
2021/08/12	15	33.41	0	0.00	33.51	15	13,851	0.11%
2021/08/11	38.7	33.39	1	33.44	33.49	37.7	13,905	0.27%
2021/08/10	25.2	33.79	0	0.00	33.79	25.2	13,704	0.18%
2021/08/09	12	34.09	3	33.89	34.10	9	14,439	0.06%
2021/08/06	9	34.14	1.1	34.20	34.25	7.9	14,660	0.05%
2021/08/05	4.9	34.22	0	0.00	34.20	4.9	15,367	0.03%
2021/08/04	4	34.25	0	0.00	34.35	4	16,712	0.02%
2021/08/03	5	34.03	0	0.00	34.15	5	17,432	0.03%
2021/08/02	21.1	33.79	31.4	33.66	34.00	-10.3	17,428	-0.06%
2021/07/30	6.1	34.00	1.5	34.03	33.90	4.6	17,250	0.03%
2021/07/29	9.1	33.91	0	0.00	34.10	9.1	17,094	0.05%
2021/07/28	42.7	33.55	4	33.78	33.89	38.7	17,359	0.22%
2021/07/27	18.6	34.06	1	34.09	34.07	17.6	17,372	0.10%
2021/07/26	9.1	34.52	48	34.50	34.50	-38.9	17,260	-0.23%
2021/07/23	2.2	34.35	1	34.31	34.47	1.2	17,212	0.01%
2021/07/22	26.3	34.26	1	34.21	34.21	25.3	17,183	0.15%
2021/07/21	27.5	34.16	1	34.70	34.13	26.5	16,996	0.16%
2021/07/20	16.5	34.58	5	34.68	34.56	11.5	16,353	0.07%
2021/07/19	12.7	35.08	1	35.06	35.14	11.7	16,195	0.07%
2021/07/16	3	34.97	4.2	35.07	35.12	-1.2	16,301	-0.01%
2021/07/15	73.1	34.76	0	0.00	34.98	73.1	16,244	0.45%
2021/07/14	22.1	34.49	3	34.54	34.48	19.1	16,238	0.12%
2021/07/13	19	34.98	6	34.98	34.85	13	16,009	0.08%
2021/07/12	11	35.21	3.2	35.49	35.27	7.8	15,934	0.05%
2021/07/09	7.7	35.43	0	0.00	35.44	7.7	15,733	0.05%
2021/07/08	0.6	35.64	2	35.65	35.80	-1.4	15,796	-0.01%
2021/07/07	11.1	35.65	4.4	35.86	35.61	6.7	15,802	0.04%
2021/07/06	8	35.90	1	36.00	35.91	7	15,704	0.04%
2021/07/05	0.3	35.60	8.5	35.59	35.69	-8.2	15,631	-0.05%
2021/07/02	2	35.10	1	35.20	35.20	1	15,550	0.01%
2021/07/01	8.4	35.01	7.1	35.21	35.00	1.3	15,473	0.01%
2021/06/30	8.3	34.91	1	35.00	35.00	7.3	15,037	0.05%
2021/06/29	10.2	34.81	1.1	34.64	34.80	9.1	15,029	0.06%
2021/06/28	0	35.04	10	35.02	35.10	-10	15,068	-0.07%
2021/06/25	10	34.83	5.5	34.89	34.74	4.5	15,000	0.03%
2021/06/24	2.1	34.63	0	0.00	34.66	2.1	15,045	0.01%
2021/06/23	60	34.42	5	34.49	34.45	55	15,186	0.36%
2021/06/22	9.4	34.49	1	34.55	34.43	8.4	15,168	0.06%
2021/06/21	12.3	34.60	2.1	34.58	34.55	10.1	15,124	0.07%
2021/06/17	4.4	34.66	0	0.00	34.90	4.4	15,116	0.03%
2021/06/16	3	34.69	7	34.72	34.78	-4	15,232	-0.03%
2021/06/15	3.7	34.59	0	0.00	34.65	3.7	15,274	0.02%
2021/06/11	4	34.56	0	0.00	34.55	4	15,354	0.03%
2021/06/10	1	34.55	0.1	34.60	34.60	0.9	15,462	0.01%
2021/06/09	3.1	34.46	1	34.49	34.45	2.1	15,529	0.01%
2021/06/08	1.8	34.68	0	0.00	34.65	1.8	15,624	0.01%
2021/06/07	8.6	34.53	1	34.35	34.72	7.6	15,739	0.05%
2021/06/04	19	34.77	1	34.80	34.77	18	15,681	0.11%
2021/06/03	5	34.92	1	34.97	34.95	4	15,696	0.03%
2021/06/02	6	35.06	0	0.00	34.96	6	15,809	0.04%
2021/06/01	10	34.92	2	35.03	35.06	8	15,858	0.05%
2021/05/31	6.3	34.69	10	34.59	34.75	-3.7	15,721	-0.02%
2021/05/28	2.1	34.47	0	0.00	34.55	2.1	15,754	0.01%
2021/05/27	5	34.03	2.1	34.08	34.28	2.9	15,767	0.02%
2021/05/26	1	34.26	11.1	34.35	34.32	-10.1	15,811	-0.06%
2021/05/25	1.1	34.30	24	34.26	34.34	-22.9	15,861	-0.14%
2021/05/24	4	33.91	5	33.89	34.05	-1	15,943	-0.01%
2021/05/21	19	33.84	0	0.00	34.00	19	15,870	0.12%
2021/05/20	11.1	33.87	2	33.88	33.86	9.1	15,950	0.06%
2021/05/19	16.7	34.01	2	33.94	34.10	14.7	15,867	0.09%
2021/05/18	20	33.73	3	33.46	34.01	17	15,921	0.11%
2021/05/17	48.3	32.52	34.2	32.73	32.75	14.1	15,879	0.09%
2021/05/14	16.3	33.73	2	33.75	33.65	14.3	14,792	0.10%
2021/05/13	30.3	33.54	26	33.30	33.40	4.3	14,460	0.03%
2021/05/12	58.7	33.29	22.2	33.17	33.50	36.6	13,679	0.27%
2021/05/11	29.3	35.07	14	34.74	34.70	15.3	12,332	0.12%
2021/05/10	2	35.83	0	0.00	35.88	2	11,676	0.02%
2021/05/07	2	35.54	0	0.00	35.72	2	11,778	0.02%
2021/05/06	16.3	35.39	3	35.14	35.30	13.3	11,877	0.11%
2021/05/05	2.2	35.53	5.1	35.55	35.35	-2.9	11,916	-0.02%
2021/05/04	32.6	35.19	5	35.39	35.30	27.6	11,516	0.24%
2021/05/03	9.2	36.03	7	36.05	35.91	2.2	11,089	0.02%
2021/04/29	2.6	36.10	3	35.96	36.12	-0.4	11,039	0.00%
2021/04/28	2	35.92	3.7	35.92	35.98	-1.7	11,127	-0.02%
2021/04/27	1	35.92	1	35.92	35.98	0	11,379	0.00%
2021/04/26	9.1	35.88	11	35.76	35.99	-1.9	11,527	-0.02%
2021/04/23	4	35.20	1	35.20	35.30	3	11,671	0.03%
2021/04/22	11.1	35.72	3	35.53	35.40	8.1	11,800	0.07%
2021/04/21	3.2	35.33	1	35.48	35.53	2.2	12,099	0.02%
2021/04/20	10	35.36	1	35.40	35.33	9	12,400	0.07%
2021/04/19	1.1	35.12	5	35.12	35.20	-3.9	12,466	-0.03%
2021/04/16	6	34.83	2	34.82	34.94	4	12,623	0.03%
2021/04/15	6	34.47	2	34.44	34.50	4	12,665	0.03%
2021/04/14	9.2	34.26	4	34.31	34.35	5.2	13,099	0.04%
2021/04/13	11.4	34.64	0.8	34.72	34.47	10.7	13,191	0.08%
2021/04/12	7.5	34.69	1	34.68	34.69	6.5	13,479	0.05%
2021/04/09	6.3	34.67	0	0.00	34.70	6.3	13,634	0.05%
2021/04/08	1.8	34.73	5	34.72	34.75	-3.2	13,861	-0.02%
2021/04/07	1.1	34.71	0	0.00	34.71	1.1	13,924	0.01%
2021/04/06	5	34.85	7.2	34.84	34.74	-2.1	13,991	-0.02%
2021/04/01	5.1	34.65	1	34.59	34.61	4.1	14,051	0.03%
2021/03/31	13	34.66	6.1	34.69	34.63	6.9	14,126	0.05%
2021/03/30	1	34.40	1.4	34.47	34.60	-0.4	13,963	0.00%
2021/03/29	3.1	34.28	10	33.99	34.34	-6.9	14,041	-0.05%
2021/03/26	0	33.76	6.5	33.78	33.80	-6.5	14,091	-0.05%
2021/03/25	1.2	33.44	6	33.53	33.66	-4.8	14,089	-0.03%
2021/03/24	14	33.66	3	33.61	33.65	11	14,064	0.08%
2021/03/23	5.3	33.66	1	33.63	33.66	4.3	14,047	0.03%
2021/03/22	2	33.58	2	33.51	33.60	0	14,115	0.00%
2021/03/19	7.8	33.51	0	0.00	33.60	7.8	14,304	0.05%
2021/03/18	4	33.49	7	33.43	33.53	-3	14,273	-0.02%
2021/03/17	14.9	33.00	9	32.97	32.95	5.9	14,394	0.04%
2021/03/16	2.6	32.97	78	32.97	32.99	-75.4	14,595	-0.52%
2021/03/15	2.3	32.70	4	32.54	32.74	-1.7	14,896	-0.01%
2021/03/12	0	0.00	1	32.42	32.43	-1	15,119	-0.01%
2021/03/11	1	32.22	11	32.31	32.33	-10	15,393	-0.06%
2021/03/10	2.1	32.16	5	32.11	32.10	-2.9	15,574	-0.02%
2021/03/09	0	0.00	1	32.00	32.00	-1	15,641	-0.01%
2021/03/08	78.3	31.98	23	32.01	32.00	55.3	15,766	0.35%
2021/03/05	9.3	31.72	0	0.00	31.80	9.3	15,693	0.06%
2021/03/04	7	31.80	6	31.80	31.80	1	15,709	0.01%
2021/03/03	9.3	31.86	4	31.80	31.93	5.3	15,785	0.03%
2021/03/02	1.4	31.93	9.4	32.03	31.90	-8	15,732	-0.05%
2021/02/26	10	31.90	7.5	31.83	31.90	2.5	15,774	0.02%
2021/02/25	0	0.00	10	31.99	32.01	-10	15,760	-0.06%
2021/02/24	11.5	31.85	6	31.95	31.80	5.5	15,763	0.03%
2021/02/23	26.8	31.64	9.1	31.71	31.80	17.6	15,634	0.11%
2021/02/22	1.6	31.45	6	31.41	31.50	-4.4	15,506	-0.03%
2021/02/19	17.6	31.01	23	30.96	31.12	-5.4	15,365	-0.04%
2021/02/18	9.6	31.07	12.1	31.01	31.13	-2.5	15,500	-0.02%
2021/02/17	12.6	30.97	48.3	30.91	31.00	-35.7	15,543	-0.23%
2021/02/05	5.4	30.58	5	30.57	30.55	0.4	15,356	0.00%
2021/02/04	7	30.51	13	30.53	30.51	-6	15,473	-0.04%
2021/02/03	6	30.53	0	0.00	30.51	6	15,563	0.04%
2021/02/02	5	30.54	0	0.00	30.50	5	15,854	0.03%
2021/02/01	14	30.04	1	30.25	30.25	13	16,075	0.08%
2021/01/29	12	30.53	1	30.75	30.26	11	16,246	0.07%
2021/01/28	26.3	30.67	15	30.62	30.72	11.3	16,201	0.07%
2021/01/27	0	0.00	12	30.94	30.95	-12	16,259	-0.07%
2021/01/26	4.1	30.85	15	30.66	30.68	-10.9	16,164	-0.07%
2021/01/25	2	30.65	2	30.71	30.83	0	16,491	0.00%
2021/01/22	2.4	30.35	20	30.57	30.53	-17.6	16,841	-0.10%
2021/01/21	5.1	30.33	12	30.27	30.30	-6.9	17,518	-0.04%
2021/01/20	19.7	30.38	73	30.30	30.25	-53.3	19,146	-0.28%
2021/01/19	0.2	30.63	53	30.71	30.74	-52.8	19,403	-0.27%
2021/01/18	13	30.53	32	30.46	30.61	-19	19,634	-0.10%
2021/01/15	3	31.04	9	30.97	30.79	-6	19,548	-0.03%
2021/01/14	2	30.96	56	30.99	30.92	-54	19,520	-0.28%
2021/01/13	0	0.00	63	30.71	30.69	-63	19,429	-0.32%
2021/01/12	6.5	30.48	5	30.46	30.35	1.5	19,254	0.01%
2021/01/11	2.1	30.56	4	30.50	30.61	-1.9	19,281	-0.01%
2021/01/08	4.3	30.37	46.7	30.39	30.46	-42.3	19,283	-0.22%
2021/01/07	4.1	30.15	39	30.14	30.22	-34.9	19,236	-0.18%
2021/01/06	6	29.99	22	30.04	30.00	-16	18,861	-0.08%
2021/01/05	14.7	29.97	37	29.99	30.02	-22.3	18,702	-0.12%
2021/01/04	14.1	29.97	36.5	29.92	29.94	-22.4	18,639	-0.12%
2020/12/31	19	29.78	20	29.87	29.95	-1	18,552	-0.01%
2020/12/30	1	29.69	1	29.75	29.78	0	18,338	0.00%
2020/12/29	7	29.70	3.5	29.68	29.67	3.5	18,326	0.02%
2020/12/28	5.1	29.59	195	29.65	29.75	-189.9	18,329	-1.04%	大賣/鉅額交易
2020/12/25	6.3	29.51	14	29.52	29.51	-7.7	18,165	-0.04%
2020/12/24	5	29.49	22	29.48	29.48	-17	18,085	-0.09%
2020/12/23	21	29.39	5.3	29.38	29.42	15.7	18,156	0.09%
2020/12/22	23	29.51	0	0.00	29.43	23	18,606	0.12%
2020/12/21	63.2	29.43	1.6	29.52	29.60	61.6	19,258	0.32%
2020/12/18	4.2	29.60	1	29.63	29.61	3.2	19,328	0.02%
2020/12/17	7.1	29.65	4	29.61	29.66	3.1	19,561	0.02%
2020/12/16	6	29.64	5	29.65	29.80	1	19,561	0.01%
2020/12/15	13.7	29.54	4.1	29.62	29.51	9.6	19,488	0.05%
2020/12/14	8.5	29.83	4.2	29.85	29.82	4.3	19,302	0.02%
2020/12/11	11	29.82	17	29.82	29.81	-6	19,359	-0.03%
2020/12/10	136	29.99	8	30.04	29.94	128	19,265	0.66%	大買/鉅額交易
2020/12/09	2.1	30.14	20.5	30.07	30.14	-18.4	19,097	-0.10%
2020/12/08	25	29.90	2	29.93	29.90	23	18,695	0.12%
2020/12/07	2	29.84	48	29.85	29.85	-46	18,414	-0.25%
2020/12/04	8.5	29.64	54	29.59	29.68	-45.5	18,251	-0.25%
2020/12/03	6.1	29.51	26	29.52	29.45	-19.9	18,137	-0.11%
2020/12/02	4.7	29.41	29	29.42	29.44	-24.3	18,138	-0.13%
2020/12/01	4.5	29.32	16	29.26	29.35	-11.5	18,131	-0.06%
2020/11/30	8	29.40	7	29.44	29.35	1	18,213	0.01%
2020/11/27	23	29.31	0.3	29.25	29.32	22.7	18,098	0.13%
2020/11/26	1	29.13	1	29.13	29.15	0	18,010	0.00%
2020/11/25	19	29.05	7	29.12	29.01	12	18,006	0.07%
2020/11/24	22.2	29.16	7	29.16	29.11	15.2	17,904	0.08%
2020/11/23	5	29.13	4	29.14	29.14	1	17,841	0.01%
2020/11/20	25	28.87	5	28.86	28.88	20	17,893	0.11%
2020/11/19	14	28.87	1	28.87	28.86	13	18,118	0.07%
2020/11/18	0.1	28.92	7.1	28.87	28.90	-7.1	18,250	-0.04%
2020/11/17	23.6	28.81	0	0.00	28.81	23.6	18,455	0.13%
2020/11/16	15.3	28.77	6.8	28.77	28.80	8.5	19,178	0.04%
2020/11/13	3	28.44	0	0.00	28.53	3	18,963	0.02%
2020/11/12	32	28.45	20	28.48	28.40	12	18,920	0.06%
2020/11/11	8	28.41	53	28.44	28.50	-45	18,920	-0.24%
2020/11/10	21.3	28.36	4	28.40	28.29	17.3	18,893	0.09%
2020/11/09	63	28.39	8	28.43	28.40	55	18,592	0.30%
2020/11/06	10	28.18	4	28.19	28.19	6	18,420	0.03%
2020/11/05	28	28.12	2	28.11	28.12	26	18,259	0.14%
2020/11/04	17.1	28.02	4	28.00	28.05	13.1	18,240	0.07%
2020/11/03	7.3	27.99	1	27.96	28.01	6.3	18,058	0.03%
2020/11/02	36.6	27.70	21	27.71	27.72	15.6	17,951	0.09%
2020/10/30	36.2	27.85	7	27.87	27.80	29.2	17,737	0.16%
2020/10/29	72.5	27.90	3	27.98	27.98	69.5	17,214	0.40%
2020/10/28	195.1	28.26	15	28.22	28.19	180.1	16,451	1.10%	大買/鉅額交易
2020/10/27	33	29.64	13	29.65	29.69	20	14,985	0.13%
2020/10/26	17.2	29.69	10	29.68	29.69	7.2	14,571	0.05%
2020/10/23	13	29.61	1	29.60	29.63	12	14,243	0.08%
2020/10/22	27	29.54	2	29.52	29.59	25	14,252	0.18%
2020/10/21	13	29.66	92	29.66	29.59	-79	14,117	-0.56%
2020/10/20	5.1	29.62	0	0.00	29.64	5.1	13,965	0.04%
2020/10/19	4	29.66	264	29.65	29.64	-260	14,347	-1.81%	大賣/鉅額交易
2020/10/16	18	29.60	50	29.67	29.56	-32	14,557	-0.22%
2020/10/15	8	29.56	30	29.67	29.69	-22	14,581	-0.15%
2020/10/14	2	29.75	4	29.75	29.74	-2	14,485	-0.01%
2020/10/13	3	29.68	0	0.00	29.71	3	14,504	0.02%
2020/10/12	21.1	29.86	60	29.73	29.74	-38.9	14,442	-0.27%
2020/10/08	10.2	29.71	1	29.75	29.76	9.2	14,174	0.06%
2020/10/07	4	29.63	0	0.00	29.65	4	14,166	0.03%
2020/10/06	2	29.62	0	0.00	29.68	2	14,217	0.01%
2020/10/05	17	29.51	6	29.52	29.45	11	14,385	0.08%
2020/09/30	60	29.44	3	29.47	29.48	57	14,532	0.39%
2020/09/29	6	29.35	0	0.00	29.40	6	15,005	0.04%
2020/09/28	1	29.32	0	0.00	29.38	1	15,348	0.01%
2020/09/25	53.1	28.85	0	0.00	28.90	53.1	15,839	0.34%
2020/09/24	51	29.13	5	29.11	29.06	46	15,657	0.29%
2020/09/23	23	29.65	1	29.67	29.70	22	15,278	0.14%
2020/09/22	22	29.81	0	0.00	29.80	22	15,424	0.14%
2020/09/21	0	0.00	5	30.07	30.03	-5	15,180	-0.03%
2020/09/17	2	30.23	4	30.21	30.23	-2	15,304	-0.01%
2020/09/16	0	0.00	4	30.25	30.25	-4	15,278	-0.03%
2020/09/15	1	30.07	2	30.15	30.10	-1	15,251	-0.01%
2020/09/14	10	29.92	7	29.97	29.98	3	15,378	0.02%
2020/09/11	20.1	29.78	1	29.78	29.75	19.1	15,516	0.12%
2020/09/10	6.1	29.86	0	0.00	29.85	6.1	15,677	0.04%
2020/09/09	13	29.64	3	29.60	29.85	10	15,903	0.06%
2020/09/08	6	29.91	1	29.96	29.97	5	15,932	0.03%
2020/09/07	15.1	30.00	0	0.00	29.96	15.1	16,173	0.09%
2020/09/04	9	29.90	3	29.99	30.09	6	16,345	0.04%
2020/09/03	1.1	30.27	1	30.27	30.25	0.1	16,346	0.00%
2020/09/02	3	30.15	0	0.00	30.14	3	16,374	0.02%
2020/09/01	4	30.02	6	30.04	30.06	-2	16,665	-0.01%
2020/08/31	2	30.20	8	30.18	30.16	-6	16,971	-0.04%
2020/08/28	2	30.20	1	30.20	30.24	1	17,226	0.01%
2020/08/27	3	30.40	3	30.35	30.33	0	17,715	0.00%
2020/08/26	0	0.00	58	30.28	30.43	-58	17,808	-0.33%
2020/08/25	60	30.34	6	30.39	30.44	54	17,900	0.30%
2020/08/24	6	30.07	7	30.10	30.14	-1	17,717	-0.01%
2020/08/21	7	29.97	9	30.03	30.11	-2	17,747	-0.01%
2020/08/20	44	29.85	9	29.55	29.79	35	17,584	0.20%
2020/08/19	6	30.94	2	30.89	30.77	4	17,106	0.02%
2020/08/18	5	30.88	3.2	30.83	30.90	1.8	17,222	0.01%
2020/08/17	3	30.91	4.1	30.94	30.96	-1.1	17,405	-0.01%
2020/08/14	0.1	30.63	3	30.44	30.63	-2.9	17,515	-0.02%
2020/08/13	3	30.35	0	0.00	30.32	3	17,551	0.02%
2020/08/12	1	30.21	54	30.23	30.22	-53	17,670	-0.30%
2020/08/11	7	30.47	2	30.50	30.35	5	17,800	0.03%
2020/08/10	3	30.56	2	30.72	30.60	1	17,852	0.01%
2020/08/07	0	0.00	4	30.70	30.65	-4	17,963	-0.02%
2020/08/06	0	0.00	8	30.73	30.70	-8	18,123	-0.04%
2020/08/05	0.3	30.61	93	30.42	30.62	-92.7	18,150	-0.51%
2020/08/04	1	30.02	11	30.04	30.17	-10	18,066	-0.06%
2020/08/03	60.1	30.02	3	30.04	30.01	57.1	18,203	0.31%
2020/07/31	0	0.00	33	30.12	30.24	-33	18,362	-0.18%
2020/07/29	3	29.67	1	29.64	29.62	2	18,290	0.01%
2020/07/28	9	29.61	3	29.77	29.46	6	18,589	0.03%
2020/07/27	7	29.84	5	29.89	29.84	2	18,958	0.01%
2020/07/24	6.1	30.04	2	30.06	29.85	4.1	19,177	0.02%
2020/07/23	2	30.17	44.2	30.10	30.17	-42.2	19,226	-0.22%
2020/07/22	9	29.91	27	29.95	29.97	-18	19,001	-0.09%
2020/07/21	6	29.81	14	29.84	29.84	-8	18,618	-0.04%
2020/07/20	10	29.48	6	29.42	29.55	4	18,471	0.02%
2020/07/17	18.1	29.69	47	29.67	29.59	-28.9	18,517	-0.16%
2020/07/16	0	0.00	36	29.69	29.63	-36	18,912	-0.19%
2020/07/15	0	0.00	5	29.68	29.53	-5	19,020	-0.03%
2020/07/14	4	29.60	32	29.64	29.58	-28	19,474	-0.14%
2020/07/13	10	29.66	9	29.66	29.65	1	19,664	0.01%
2020/07/10	3	29.71	3	29.70	29.52	0	20,111	0.00%
2020/07/09	11	29.95	46	29.91	29.74	-35	20,149	-0.17%
2020/07/08	0	0.00	12	29.77	29.72	-12	20,104	-0.06%
2020/07/07	29.3	29.58	7	29.79	29.43	22.3	19,758	0.11%
2020/07/06	4	29.66	25	29.68	29.83	-21	19,831	-0.11%
2020/07/03	1.2	29.34	5	29.32	29.33	-3.8	19,848	-0.02%
2020/07/02	7	29.01	28.5	28.98	29.09	-21.5	19,919	-0.11%
2020/07/01	1	28.84	24	28.88	28.79	-23	19,835	-0.12%
2020/06/30	20	28.57	0	0.00	28.56	20	19,720	0.10%
2020/06/29	6	28.47	4	28.45	28.51	2	19,944	0.01%
2020/06/23	6	28.51	3	28.55	28.54	3	20,752	0.01%
2020/06/22	6	28.54	11	28.48	28.48	-5	21,173	-0.02%
2020/06/19	3	28.58	2	28.61	28.56	1	21,935	0.00%
2020/06/18	4	28.42	22	28.42	28.55	-18	22,217	-0.08%
2020/06/17	3	28.38	3.3	28.45	28.46	-0.3	22,778	0.00%
2020/06/16	11.3	28.39	9	28.36	28.45	2.3	23,966	0.01%
2020/06/15	8	28.30	6	28.22	28.13	2	25,896	0.01%
2020/06/12	26	28.14	47	27.95	28.29	-21	26,870	-0.08%
2020/06/11	8	28.74	30	28.68	28.43	-22	28,066	-0.08%
2020/06/10	18.2	28.88	20	28.88	28.86	-1.8	29,208	-0.01%
2020/06/09	4	28.85	5	28.87	28.84	-1	31,585	0.00%
2020/06/08	13	28.87	5	28.87	28.88	8	33,932	0.02%
2020/06/05	5.1	28.79	22	28.79	28.80	-16.9	34,209	-0.05%
2020/06/04	9	28.66	20	28.60	28.67	-11	34,954	-0.03%
2020/06/03	12.5	28.47	37	28.45	28.48	-24.5	36,194	-0.07%
2020/06/02	15.2	28.20	47	28.20	28.17	-31.8	36,074	-0.09%
2020/06/01	11.1	28.00	21.2	28.03	28.05	-10.1	36,099	-0.03%
2020/05/29	3.2	27.82	13	27.86	27.86	-9.8	36,125	-0.03%
2020/05/28	3.2	27.96	6	27.85	27.90	-2.8	36,417	-0.01%
2020/05/27	8	27.90	3	27.89	27.85	5	36,930	0.01%
2020/05/26	8	27.78	13	27.78	27.82	-5	37,686	-0.01%
2020/05/25	11	27.23	2	27.41	27.50	9	37,769	0.02%
2020/05/22	12	27.58	6	27.56	27.45	6	37,724	0.02%
2020/05/21	16	27.67	37	27.62	27.63	-21	37,673	-0.06%
2020/05/20	14	27.48	13	27.49	27.48	1	37,414	0.00%
2020/05/19	6	27.48	8	27.44	27.43	-2	37,371	-0.01%
2020/05/18	8	27.29	9	27.29	27.25	-1	37,373	0.00%
2020/05/15	4	27.40	3	27.37	27.43	1	37,286	0.00%
2020/05/14	9.1	27.57	21	27.62	27.48	-11.9	37,309	-0.03%
2020/05/13	3	27.58	18	27.63	27.75	-15	37,221	-0.04%
2020/05/12	6	27.58	5	27.60	27.55	1	37,202	0.00%
2020/05/11	15	27.68	6	27.67	27.66	9	37,225	0.02%
2020/05/08	2	27.53	1	27.52	27.50	1	37,125	0.00%
2020/05/07	7	27.34	10	27.40	27.40	-3	37,179	-0.01%
2020/05/06	5.1	27.30	0	0.00	27.32	5.1	37,098	0.01%
2020/05/05	3.1	27.29	1	27.48	27.33	2.1	37,146	0.01%
2020/05/04	19	27.01	23	26.93	27.09	-4	37,105	-0.01%
2020/04/30	13	27.40	21	27.39	27.46	-8	36,925	-0.02%
2020/04/29	21	27.07	26	27.06	27.07	-5	37,079	-0.01%
2020/04/28	1	26.85	32	26.89	26.91	-31	37,392	-0.08%
2020/04/27	3	26.64	20	26.68	26.79	-17	39,171	-0.04%
2020/04/24	1	26.33	0	0.00	26.33	1	38,889	0.00%
2020/04/23	11	26.37	8.6	26.43	26.34	2.4	38,981	0.01%
2020/04/22	11	25.87	16	25.66	26.23	-5	38,900	-0.01%
2020/04/21	6.1	26.21	26	26.18	26.10	-19.9	38,703	-0.05%
2020/04/20	5	26.52	2	26.52	26.60	3	38,276	0.01%
2020/04/17	38.1	26.76	20	26.69	26.50	18.1	38,143	0.05%
2020/04/16	19.1	26.26	33	26.34	26.44	-13.9	37,641	-0.04%
2020/04/15	26	26.38	23	26.42	26.47	3	37,489	0.01%
2020/04/14	21	25.94	43	26.01	26.05	-22	37,155	-0.06%
2020/04/13	15	25.69	23	25.70	25.68	-8	37,244	-0.02%
2020/04/10	6.1	25.69	16	25.71	25.73	-9.9	37,181	-0.03%
2020/04/09	18.1	25.72	5	25.67	25.65	13.1	37,221	0.04%
2020/04/08	8	25.56	80	25.70	25.77	-72	36,867	-0.20%
2020/04/07	10	25.20	33	25.21	25.22	-23	36,353	-0.06%
2020/04/06	7	24.60	20	24.75	24.84	-13	36,110	-0.04%
2020/04/01	7	24.48	5	24.53	24.52	2	35,797	0.01%
2020/03/31	9	24.48	6	24.57	24.49	3	35,582	0.01%
2020/03/30	49	24.25	3	23.94	24.32	46	35,350	0.13%
2020/03/27	12.1	24.62	11	24.61	24.35	1.1	35,016	0.00%
2020/03/26	14	24.11	7	24.00	24.26	7	34,321	0.02%
2020/03/25	17	24.27	17.2	24.19	24.09	-0.2	33,888	0.00%
2020/03/24	29	23.37	6	23.25	23.38	23	33,068	0.07%
2020/03/23	59.1	22.51	2	22.50	22.49	57.1	32,600	0.18%
2020/03/20	46.2	23.02	23	22.95	23.28	23.2	31,861	0.07%
2020/03/19	97.3	22.07	23	22.00	21.85	74.3	30,566	0.24%
2020/03/18	61.3	23.51	9	23.57	23.29	52.3	28,445	0.18%
2020/03/17	32.4	23.73	14	23.83	23.67	18.4	27,264	0.07%
2020/03/16	124	24.68	12	24.70	24.41	112	25,639	0.44%	大買/鉅額交易
2020/03/13	156	24.46	18	24.32	25.29	138	24,153	0.57%	大買/鉅額交易
2020/03/12	170	26.05	13	25.96	25.93	157	21,637	0.73%	大買/鉅額交易
2020/03/11	46	27.10	4	27.26	26.97	42	19,241	0.22%
2020/03/10	84	26.87	11	26.94	27.25	73	18,794	0.39%
2020/03/09	91.3	27.33	0	0.00	27.25	91.3	17,707	0.52%
2020/03/06	34	27.82	0	0.00	27.88	34	16,214	0.21%
2020/03/05	5	28.04	2	28.05	28.10	3	16,065	0.02%
2020/03/04	18	27.75	1	27.84	27.86	17	16,235	0.10%
2020/03/03	8	27.98	0	0.00	27.93	8	15,926	0.05%
2020/03/02	23	27.54	5	27.43	27.75	18	15,541	0.12%
2020/02/27	44	27.97	4	27.93	27.90	40	14,821	0.27%
2020/02/26	3.1	28.35	8	28.50	28.30	-4.9	13,985	-0.04%
2020/02/25	2	28.45	2	28.70	28.67	0	13,480	0.00%
2020/02/24	2	28.63	18	28.70	28.70	-16	13,484	-0.12%
2020/02/21	3	28.89	13	28.88	28.90	-10	13,361	-0.07%
2020/02/20	7	28.91	14.1	28.96	28.93	-7.1	13,388	-0.05%
2020/02/19	1	28.98	7	28.92	28.96	-6	13,416	-0.04%
2020/02/18	7.1	28.78	23	28.84	28.80	-15.9	13,342	-0.12%
2020/02/17	5	28.70	10	28.85	28.80	-5	13,204	-0.04%
2020/02/14	0	0.00	2	28.71	28.79	-2	13,043	-0.02%
2020/02/13	17.1	28.73	5	28.67	28.64	12.1	12,980	0.09%
2020/02/12	3	28.51	0	0.00	28.56	3	13,444	0.02%
2020/02/11	1	28.30	0	0.00	28.34	1	13,351	0.01%
2020/02/10	2	27.95	3	28.05	28.14	-1	13,445	-0.01%
2020/02/07	3	28.31	5	28.27	28.23	-2	13,453	-0.01%
2020/02/06	5.6	28.31	11	28.32	28.44	-5.4	13,474	-0.04%
2020/02/05	4.1	28.10	14	28.10	28.08	-9.9	13,426	-0.07%
2020/02/04	3	27.84	2	28.01	28.12	1	13,381	0.01%
2020/02/03	47.5	27.35	1	27.62	27.74	46.5	13,397	0.35%
2020/01/31	38	27.83	5	27.96	27.92	33	12,821	0.26%
2020/01/30	118	27.83	5	27.66	27.70	113	12,492	0.90%	大買/鉅額交易
2020/01/20	7	29.21	28	29.20	29.19	-21	10,664	-0.20%
2020/01/17	1	29.17	30	29.15	29.16	-29	10,913	-0.27%
2020/01/16	3	29.02	0	0.00	29.10	3	11,189	0.03%
2020/01/15	3	29.03	5	29.02	29.01	-2	12,641	-0.02%
2020/01/14	0	0.00	7	29.01	29.02	-7	13,051	-0.05%
2020/01/13	9.3	28.77	13	28.83	28.84	-3.7	13,473	-0.03%
2020/01/10	5	28.66	2	28.78	28.69	3	13,569	0.02%
2020/01/09	4	28.71	10	28.70	28.70	-6	13,606	-0.04%
2020/01/08	21.3	28.44	2	28.48	28.50	19.3	13,583	0.14%
2020/01/07	11	28.67	10	28.69	28.69	1	13,478	0.01%
2020/01/06	2	28.98	9	29.00	28.96	-7	13,221	-0.05%
2020/01/03	10	29.08	29	29.09	29.18	-19	13,373	-0.14%
2020/01/02	2	29.10	2	29.08	29.09	0	13,410	0.00%
2019/12/31	4	28.98	13	29.00	28.97	-9	13,889	-0.06%
2019/12/30	0	0.00	3	29.01	29.00	-3	13,762	-0.02%
2019/12/27	13	28.90	1	28.91	28.90	12	13,551	0.09%
2019/12/26	10	28.85	2	28.91	28.86	8	13,505	0.06%
2019/12/25	6	28.83	3	28.89	28.83	3	13,511	0.02%
2019/12/24	6	28.71	0	0.00	28.74	6	13,535	0.04%
2019/12/23	14	28.75	2	28.74	28.72	12	13,547	0.09%
2019/12/20	8	28.75	1	28.78	28.80	7	13,527	0.05%
2019/12/19	7	28.75	0	0.00	28.69	7	13,545	0.05%
2019/12/18	3	28.78	16	28.78	28.77	-13	13,651	-0.10%
2019/12/17	6	28.64	13	28.64	28.71	-7	13,549	-0.05%
2019/12/16	9	28.53	4	28.59	28.57	5	13,469	0.04%
2019/12/13	1.1	28.37	10	28.46	28.37	-8.9	13,377	-0.07%
2019/12/12	2	28.30	10	28.32	28.31	-8	13,384	-0.06%
2019/12/11	5	28.21	0	0.00	28.21	5	13,328	0.04%
2019/12/10	1	28.14	0	0.00	28.14	1	13,446	0.01%
2019/12/09	5	28.21	10	28.20	28.21	-5	13,528	-0.04%
2019/12/06	11	28.18	18	28.14	28.13	-7	13,516	-0.05%
2019/12/05	0	0.00	3	28.02	28.03	-3	13,450	-0.02%
2019/12/04	3	27.88	0	0.00	27.88	3	13,511	0.02%
2019/12/03	3	27.91	7	27.70	27.92	-4	13,692	-0.03%
2019/12/02	19.3	27.60	0	0.00	27.65	19.3	13,797	0.14%
2019/11/29	46	27.81	0	0.00	27.75	46	13,635	0.34%
2019/11/28	5	28.02	1	28.03	28.03	4	13,452	0.03%
2019/11/27	11	28.03	0	0.00	28.04	11	13,666	0.08%
2019/11/26	1	28.06	18	28.06	28.06	-17	13,631	-0.12%
2019/11/25	15	28.03	13	28.02	27.99	2	13,586	0.01%
2019/11/22	4	28.00	0	0.00	28.01	4	13,516	0.03%
2019/11/21	13.3	27.89	0	0.00	28.00	13.3	13,703	0.10%
2019/11/20	12	28.09	2	28.10	28.09	10	13,558	0.07%
2019/11/19	6	28.10	5	28.07	28.14	1	13,536	0.01%
2019/11/18	8	28.01	4	28.01	28.05	4	13,457	0.03%
2019/11/15	6	27.85	2	27.92	27.88	4	13,347	0.03%
2019/11/14	3	27.80	3	27.81	27.83	0	13,300	0.00%
2019/11/12	1	27.66	0	0.00	27.74	1	13,309	0.01%
2019/11/11	50.1	27.55	1	27.62	27.50	49.1	13,273	0.37%
2019/11/08	0.3	27.93	3	27.86	27.88	-2.7	12,640	-0.02%
2019/11/07	6	27.82	0	0.00	27.80	6	12,608	0.05%
2019/11/06	7	27.90	1	27.85	27.93	6	12,524	0.05%
2019/11/05	16	28.00	1	27.99	28.03	15	12,445	0.12%
2019/11/04	12	27.76	5.1	27.83	27.84	6.9	12,571	0.05%
2019/11/01	6	27.56	1	27.62	27.63	5	12,668	0.04%
2019/10/31	15	27.60	10	27.61	27.58	5	12,802	0.04%
2019/10/30	12	27.61	0	0.00	27.65	12	12,593	0.10%
2019/10/29	39	27.69	10	27.70	27.62	29	12,476	0.23%
2019/10/28	21	27.69	1	27.68	27.70	20	12,149	0.16%
2019/10/25	44.2	27.67	9	27.62	27.60	35.2	11,944	0.29%
2019/10/24	30	27.60	1	27.64	27.65	29	11,625	0.25%
2019/10/23	106	27.49	0	0.00	27.54	106	11,355	0.93%	大買/鉅額交易
2019/10/22	24	28.99	25	28.97	29.03	-1	9,885	-0.01%
2019/10/21	20.1	28.96	10	28.96	28.95	10.1	9,478	0.11%
2019/10/18	10	28.81	4	28.83	28.82	6	8,991	0.07%
2019/10/17	3	28.54	0	0.00	28.70	3	8,831	0.03%
2019/10/16	37	28.49	1	28.52	28.51	36	8,735	0.41%
2019/10/15	18	28.45	0	0.00	28.45	18	8,666	0.21%
2019/10/14	20.1	28.52	0	0.00	28.52	20.1	8,593	0.23%
2019/10/09	20	28.32	1	28.31	28.28	19	8,581	0.22%
2019/10/08	18	28.45	5	28.45	28.44	13	8,493	0.15%
2019/10/07	19.1	28.40	5	28.40	28.42	14.1	8,511	0.17%
2019/10/03	7	28.06	10	28.05	28.12	-3	7,926	-0.04%
2019/10/02	3	28.14	3	28.16	28.17	0	7,930	0.00%
2019/10/01	0	0.00	1	28.20	28.18	-1	8,004	-0.01%
2019/09/27	12	27.91	0	0.00	27.88	12	7,986	0.15%
2019/09/26	0	0.00	5.1	28.18	28.15	-5.1	7,928	-0.06%
2019/09/25	2	28.25	0	0.00	28.20	2	7,983	0.03%
2019/09/24	4	28.32	2	28.28	28.33	2	8,100	0.02%
2019/09/23	0.1	28.13	4	28.06	28.12	-4	8,000	-0.05%
2019/09/20	16.2	27.98	0	0.00	27.98	16.2	7,850	0.21%
2019/09/19	2	27.99	0	0.00	27.97	2	7,861	0.03%
2019/09/18	2	28.04	1	28.03	28.05	1	7,862	0.01%
2019/09/17	3	28.01	2	28.02	28.00	1	7,859	0.01%
2019/09/16	15	27.95	2	27.95	27.94	13	7,809	0.17%
2019/09/12	10	27.93	5	27.95	27.92	5	7,861	0.06%
2019/09/11	10	27.84	7	27.84	27.81	3	7,833	0.04%
2019/09/10	13	27.75	0	0.00	27.74	13	7,725	0.17%
2019/09/09	6	27.81	0	0.00	27.77	6	7,727	0.08%
2019/09/06	0	0.00	9	27.86	27.83	-9	7,701	-0.12%
2019/09/05	6	27.73	6	27.76	27.71	0	7,572	0.00%
2019/09/04	0	0.00	29	27.50	27.54	-29	7,409	-0.39%
2019/09/03	0.2	27.41	0	0.00	27.40	0.2	7,314	0.00%
2019/09/02	5	27.40	13	27.41	27.44	-8	7,237	-0.11%
2019/08/30	0	0.00	8	27.26	27.25	-8	7,220	-0.11%
2019/08/29	2	26.98	2	26.98	27.00	0	7,036	0.00%
2019/08/28	2	26.97	1	26.99	26.97	1	7,116	0.01%
2019/08/27	9	26.98	20	26.91	26.96	-11	7,234	-0.15%
2019/08/26	16	26.83	2	26.88	26.88	14	7,350	0.19%
2019/08/23	2	27.03	0	0.00	27.02	2	7,298	0.03%
2019/08/22	30	27.04	20	27.01	27.02	10	7,477	0.13%
2019/08/21	13.4	27.06	10	27.08	27.05	3.4	7,546	0.05%
2019/08/20	2	27.08	1	27.07	27.07	1	7,787	0.01%
2019/08/19	5	27.00	0.7	27.08	27.03	4.4	8,017	0.05%
2019/08/16	0	0.00	1	26.93	26.95	-1	8,497	-0.01%
2019/08/15	12	26.69	21	26.58	26.82	-9	8,632	-0.10%
2019/08/14	3.1	26.96	0	0.00	26.93	3.1	8,821	0.04%
2019/08/13	1	26.74	1	26.79	26.76	0	9,037	0.00%
2019/08/12	2	26.81	9	26.87	26.90	-7	9,379	-0.07%
2019/08/08	4	26.54	0	0.00	26.56	4	9,580	0.04%
2019/08/07	19	26.60	50	26.47	26.43	-31	9,640	-0.32%
2019/08/06	66	26.09	5	26.47	26.52	61	9,836	0.62%
2019/08/05	16	26.63	2	26.80	26.60	14	9,910	0.14%
2019/08/02	29	26.84	5	26.86	26.85	24	9,881	0.24%
2019/08/01	3	27.12	0	0.00	27.10	3	9,867	0.03%
2019/07/30	4	27.28	0	0.00	27.29	4	9,832	0.04%
2019/07/29	1	27.37	0	0.00	27.37	1	9,985	0.01%
2019/07/26	1	27.45	4	27.41	27.40	-3	10,002	-0.03%
2019/07/25	11	27.40	9	27.39	27.47	2	9,973	0.02%
2019/07/24	3	27.31	4	27.32	27.28	-1	9,839	-0.01%
2019/07/23	2	27.24	6.1	27.22	27.24	-4.1	9,743	-0.04%
2019/07/22	2	27.11	0	0.00	27.11	2	9,640	0.02%
2019/07/19	1	27.13	1	27.13	27.06	0	9,632	0.00%
2019/07/18	2	27.08	10	27.09	27.06	-8	9,668	-0.08%
2019/07/17	6	27.12	0	0.00	27.14	6	9,614	0.06%
2019/07/16	0.1	27.28	6	27.23	27.26	-5.9	9,616	-0.06%
2019/07/12	0	0.00	9	27.23	27.16	-9	9,519	-0.09%
2019/07/11	0	0.00	11	27.15	27.11	-11	9,417	-0.12%
2019/07/10	0.1	27.00	0	0.00	26.95	0.1	9,359	0.00%
2019/07/09	0	0.00	2	26.86	26.87	-2	9,354	-0.02%
2019/07/05	2.1	26.98	12	27.00	26.99	-9.9	9,410	-0.11%
2019/07/04	1	26.94	35	26.94	26.93	-34	9,405	-0.36%
2019/07/03	1	26.84	0	0.00	26.78	1	9,587	0.01%
2019/07/02	1	26.90	6	26.94	26.96	-5	9,637	-0.05%
2019/07/01	4	26.93	8	26.93	26.95	-4	9,701	-0.04%
2019/06/27	0	0.00	4	26.60	26.61	-4	9,642	-0.04%
2019/06/26	1	26.42	0	0.00	26.43	1	9,628	0.01%
2019/06/25	1	26.46	0	0.00	26.47	1	9,602	0.01%
2019/06/24	4	26.52	1	26.52	26.60	3	9,553	0.03%
2019/06/21	3.6	26.62	1	26.65	26.52	2.6	9,504	0.03%
2019/06/20	0	0.00	9	26.59	26.61	-9	9,474	-0.09%
2019/06/19	2	26.32	1	26.32	26.47	1	9,490	0.01%
2019/06/17	1	25.98	0	0.00	26.05	1	9,491	0.01%
2019/06/14	3.1	26.01	0	0.00	25.99	3.1	9,618	0.03%
2019/06/13	4	26.00	0	0.00	26.01	4	9,632	0.04%
2019/06/12	0	0.00	12	26.05	26.10	-12	9,561	-0.13%
2019/06/11	0	0.00	1	26.00	26.04	-1	9,520	-0.01%
2019/06/10	5.1	25.91	0	0.00	25.99	5.1	9,429	0.05%
2019/06/06	5	25.67	1	25.74	25.69	4	9,425	0.04%
2019/06/03	2	25.60	0	0.00	25.84	2	9,261	0.02%
2019/05/31	10	25.90	2	25.89	25.94	8	9,166	0.09%
2019/05/30	34	25.52	0	0.00	25.58	34	9,109	0.37%
2019/05/29	6.1	25.35	0	0.00	25.39	6.1	9,105	0.07%
2019/05/28	11	25.45	0	0.00	25.50	11	9,002	0.12%
2019/05/27	6	25.41	0	0.00	25.45	6	9,012	0.07%
2019/05/24	6	25.43	0	0.00	25.44	6	8,978	0.07%
2019/05/23	21	25.51	0	0.00	25.44	21	8,938	0.23%
2019/05/22	9	25.84	0	0.00	25.79	9	8,554	0.11%
2019/05/21	22	25.62	0	0.00	25.76	22	8,558	0.26%
2019/05/20	15	25.68	1	25.67	25.70	14	8,317	0.17%
2019/05/17	27	25.78	2	25.86	25.70	25	8,142	0.31%
2019/05/16	5.1	26.03	0	0.00	25.92	5.1	7,872	0.06%
2019/05/15	4	26.16	0	0.00	26.18	4	7,697	0.05%
2019/05/14	25	25.89	0	0.00	26.07	25	7,656	0.33%
2019/05/13	21	26.15	0	0.00	26.09	21	7,409	0.28%
2019/05/10	23.5	26.55	6	26.57	26.55	17.5	7,083	0.25%
2019/05/09	20	26.83	0	0.00	26.74	20	6,862	0.29%
2019/05/07	0	0.00	5	27.25	27.26	-5	6,768	-0.07%
2019/05/06	10	27.14	0	0.00	27.08	10	6,968	0.14%
2019/05/03	0	0.00	0.1	27.60	27.56	-0.1	6,823	0.00%
2019/04/30	1	27.35	0	0.00	27.35	1	6,847	0.01%
2019/04/29	4	27.44	0	0.00	27.35	4	6,855	0.06%
2019/04/26	0	0.00	2	27.49	27.52	-2	6,893	-0.03%
2019/04/24	0	0.00	2	27.54	27.57	-2	6,904	-0.03%
2019/04/23	1	27.28	1	27.28	27.36	0	6,843	0.00%
2019/04/22	1	27.40	3	27.40	27.41	-2	6,833	-0.03%
2019/04/19	0	0.00	1	27.31	27.35	-1	6,797	-0.01%
2019/04/18	2	27.33	9	27.39	27.14	-7	6,739	-0.10%
2019/04/17	0	0.00	3	27.34	27.44	-3	6,701	-0.04%
2019/04/16	0	0.00	7	27.18	27.25	-7	6,569	-0.11%
2019/04/15	1	26.99	0	0.00	26.99	1	6,395	0.02%
2019/04/12	2	26.81	0	0.00	26.76	2	6,639	0.03%
2019/04/11	1	27.02	1	26.88	26.89	0	6,849	0.00%
2019/04/10	1	26.96	6	26.97	26.97	-5	6,895	-0.07%
2019/04/09	5	27.02	9	27.05	27.02	-4	6,835	-0.06%
2019/04/08	3.1	26.93	0	0.00	26.93	3.1	6,633	0.05%
2019/04/03	1	26.71	0	0.00	26.73	1	6,721	0.02%
2019/04/02	5	26.57	5	26.57	26.58	0	6,770	0.00%
2019/04/01	0	0.00	2	26.50	26.51	-2	6,747	-0.03%
2019/03/28	3	26.23	0	0.00	26.24	3	6,603	0.05%
2019/03/26	0	0.00	4	26.26	26.25	-4	6,586	-0.06%
2019/03/25	2	26.10	0	0.00	26.10	2	6,812	0.03%
2019/03/22	0.1	26.37	8	26.54	26.37	-7.9	6,765	-0.12%
2019/03/21	3	26.34	1.4	26.36	26.37	1.6	6,637	0.02%
2019/03/20	2	26.20	1	26.19	26.20	1	6,477	0.02%
2019/03/19	0.1	26.24	1	26.25	26.22	-0.9	6,474	-0.01%
2019/03/18	1	26.04	1.3	26.08	26.13	-0.3	6,282	0.00%
2019/03/15	2	25.93	0	0.00	25.91	2	6,315	0.03%
2019/03/14	3.2	25.92	0	0.00	25.91	3.2	6,297	0.05%
2019/03/13	0	0.00	1	26.00	25.98	-1	6,393	-0.02%
2019/03/12	2	26.02	13	26.02	26.01	-11	6,406	-0.17%
2019/03/11	7	25.83	5	25.83	25.89	2	6,398	0.03%
2019/03/08	5.1	25.83	3	25.69	25.84	2.1	6,486	0.03%
2019/03/07	1	26.00	0	0.00	25.98	1	6,446	0.02%
2019/03/06	0	0.00	5	26.08	26.08	-5	6,448	-0.08%
2019/03/05	2.2	25.99	3	26.00	26.00	-0.9	6,424	-0.01%
2019/03/04	6	26.01	3	26.01	26.12	3	6,359	0.05%
2019/02/27	0	0.00	5	25.99	25.96	-5	6,190	-0.08%
2019/02/26	2	26.22	5	26.20	26.18	-3	6,134	-0.05%
2019/02/25	0	0.00	3	26.03	26.13	-3	6,036	-0.05%
2019/02/22	6	25.91	2	25.86	25.90	4	5,846	0.07%
2019/02/20	3	25.70	21	25.71	25.74	-18	5,522	-0.33%
2019/02/19	3	25.53	0	0.00	25.52	3	5,357	0.06%
2019/02/18	1	25.50	9	25.52	25.52	-8	5,339	-0.15%
2019/02/14	0	0.00	27	25.46	25.43	-27	5,240	-0.52%
2019/02/13	4	25.34	3	25.36	25.42	1	5,182	0.02%
2019/02/12	4	25.22	2	25.17	25.26	2	5,100	0.04%
2019/02/11	8	25.06	2	24.99	24.99	6	4,965	0.12%
2019/01/30	0	0.00	1	24.91	24.92	-1	4,909	-0.02%
2019/01/29	1	24.85	6	24.89	24.89	-5	4,913	-0.10%
2019/01/28	1	25.03	19	25.06	25.01	-18	4,903	-0.37%
2019/01/25	1	24.86	27	24.87	24.90	-26	4,787	-0.54%
2019/01/24	3	24.53	1	24.57	24.55	2	4,632	0.04%
2019/01/23	0	0.00	1	24.42	24.44	-1	4,651	-0.02%
2019/01/22	1	24.50	4	24.48	24.50	-3	4,706	-0.06%
2019/01/21	0	0.00	6	24.51	24.51	-6	4,849	-0.12%
2019/01/18	0	0.00	1	24.40	24.39	-1	5,011	-0.02%
2019/01/17	5	24.27	1	24.27	24.26	4	5,280	0.08%
2019/01/16	1	24.26	1	24.25	24.25	0	5,438	0.00%
2019/01/15	0	0.00	2	24.10	24.13	-2	6,020	-0.03%
2019/01/14	2	23.99	0	0.00	23.99	2	6,153	0.03%
2019/01/10	0.1	24.09	0	0.00	24.01	0.1	6,289	0.00%
2019/01/09	5	24.07	0	0.00	24.05	5	6,401	0.08%
2019/01/08	2	23.76	0	0.00	23.79	2	6,461	0.03%
2019/01/07	5	23.66	0	0.00	23.73	5	6,725	0.07%
2019/01/04	16	23.31	0	0.00	23.40	16	7,051	0.23%
2019/01/03	11.1	23.63	0	0.00	23.59	11.1	7,909	0.14%
2019/01/02	7	23.96	4	23.84	23.83	3	8,005	0.04%
2018/12/28	1	23.94	0	0.00	23.94	1	8,282	0.01%
2018/12/27	3	23.98	0.4	24.00	23.91	2.7	8,621	0.03%
2018/12/26	11	23.82	0	0.00	23.72	11	8,759	0.13%
2018/12/25	5	23.89	0	0.00	23.97	5	8,686	0.06%
2018/12/18	5	24.00	0	0.00	24.03	5	8,463	0.06%
2018/12/17	1	24.26	0	0.00	24.31	1	8,215	0.01%
2018/12/14	1	24.35	0	0.00	24.31	1	8,178	0.01%
2018/12/12	0	0.00	30	24.28	24.32	-30	8,220	-0.36%
2018/12/11	0.2	24.25	0	0.00	24.18	0.2	8,275	0.00%
2018/12/10	3.6	24.11	0	0.00	24.07	3.6	8,351	0.04%
2018/12/06	37	24.13	0	0.00	24.19	37	8,290	0.45%
2018/12/05	1	24.59	0	0.00	24.60	1	8,209	0.01%
2018/12/04	1	24.82	1	24.92	24.82	0	8,447	0.00%
2018/12/03	2	24.76	0	0.00	24.89	2	8,500	0.02%
2018/11/30	1	24.47	1	24.52	24.46	0	8,381	0.00%
2018/11/27	3.5	24.06	0	0.00	24.10	3.5	8,278	0.04%
2018/11/26	1	24.13	0	0.00	24.11	1	8,272	0.01%
2018/11/23	2.2	23.93	0	0.00	23.94	2.2	8,256	0.03%
2018/11/22	15	24.03	0	0.00	23.98	15	8,224	0.18%
2018/11/21	5	24.04	0	0.00	24.14	5	8,179	0.06%
2018/11/20	2	24.17	1	24.15	24.17	1	8,126	0.01%
2018/11/19	3	24.39	1	24.40	24.40	2	8,079	0.02%
2018/11/15	0.1	24.29	4	24.10	24.22	-3.9	8,043	-0.05%
2018/11/09	0	0.00	1	24.25	24.21	-1	7,901	-0.01%
2018/11/08	1	24.36	1	24.38	24.37	0	7,862	0.00%
2018/11/06	4	24.08	0	0.00	24.08	4	7,809	0.05%
2018/11/02	2.2	24.15	0	0.00	24.18	2.2	7,715	0.03%
2018/10/31	0	0.00	1	23.75	23.78	-1	7,620	-0.01%
2018/10/30	4	23.33	1	23.40	23.42	3	7,572	0.04%
2018/10/29	12	23.34	0	0.00	23.34	12	7,528	0.16%
2018/10/26	6	23.46	0	0.00	23.43	6	7,385	0.08%
2018/10/25	7	23.61	0	0.00	23.59	7	7,185	0.10%
2018/10/24	6	24.07	0	0.00	24.12	6	6,901	0.09%
2018/10/23	56	24.53	0	0.00	24.13	56	6,812	0.82%
2018/10/22	2	25.80	5	25.82	25.81	-3	6,360	-0.05%
2018/10/18	1	25.50	0	0.00	25.54	1	6,234	0.02%
2018/10/17	1	25.55	0	0.00	25.51	1	6,223	0.02%
2018/10/16	4	25.28	0	0.00	25.39	4	6,122	0.07%
2018/10/15	8	25.21	0	0.00	25.18	8	5,996	0.13%
2018/10/12	17	25.02	2	24.71	25.26	15	5,746	0.26%
2018/10/11	38	24.92	6	24.80	24.91	32	5,427	0.59%
2018/10/09	11	26.27	0	0.00	26.34	11	4,295	0.26%
2018/10/08	5	26.45	0	0.00	26.70	5	3,944	0.13%
2018/10/05	10	26.55	0	0.00	26.43	10	3,543	0.28%
2018/10/04	6	26.76	0	0.00	26.78	6	3,174	0.19%
2018/10/02	1	27.21	0	0.00	27.20	1	2,889	0.03%
2018/09/25	1	27.43	0	0.00	27.49	1	3,115	0.03%
2018/09/19	0	0.00	1	27.39	27.41	-1	3,246	-0.03%
2018/09/17	1	27.40	0	0.00	27.46	1	3,338	0.03%
2018/09/12	5	26.65	0	0.00	26.74	5	3,327	0.15%
2018/09/07	1	27.27	0	0.00	27.19	1	3,011	0.03%
2018/09/06	0	0.00	20	27.27	27.45	-20	2,903	-0.69%
2018/09/05	1	27.60	0	0.00	27.53	1	2,877	0.03%
2018/09/03	2	27.65	0	0.00	27.63	2	2,927	0.07%
2018/08/30	10	27.70	0	0.00	27.70	10	3,069	0.33%
2018/08/28	10	27.48	0	0.00	27.56	10	3,165	0.32%
2018/08/20	1	27.15	0	0.00	27.19	1	3,504	0.03%
2018/08/16	0	0.00	1	26.84	27.09	-1	3,491	-0.03%
2018/08/10	0	0.00	1	27.56	27.53	-1	3,620	-0.03%
2018/08/09	0.6	27.49	0	0.00	27.50	0.6	3,723	0.01%
2018/07/31	1	27.11	2	27.02	27.19	-1	3,629	-0.03%
2018/07/30	0	0.00	5	27.00	27.04	-5	3,552	-0.14%
2018/07/25	0.3	26.47	0	0.00	26.47	0.3	3,187	0.01%
2018/07/19	0	0.00	2	26.17	26.13	-2	3,242	-0.06%
2018/07/18	0	0.00	9	26.23	26.21	-9	3,264	-0.28%
2018/07/17	4	25.99	0	0.00	25.97	4	3,205	0.12%
2018/07/16	0	0.00	1	25.92	25.93	-1	3,155	-0.03%
2018/07/13	0	0.00	2	25.72	25.79	-2	3,129	-0.06%
2018/07/10	0	0.00	3	25.61	25.63	-3	3,160	-0.09%
2018/07/06	1	25.18	1	25.20	25.30	0	3,128	0.00%
2018/07/04	2	25.53	0	0.00	25.53	2	2,944	0.07%
2018/07/03	5	25.56	0	0.00	25.50	5	2,932	0.17%
2018/06/29	1	25.51	0	0.00	25.66	1	2,877	0.03%
2018/06/28	4	25.42	0	0.00	25.40	4	2,842	0.14%
2018/06/27	2	25.67	0	0.00	25.64	2	2,725	0.07%
2018/06/26	5	25.55	0	0.00	25.65	5	2,696	0.19%
2018/06/25	1	25.78	0	0.00	25.78	1	2,557	0.04%
2018/06/22	3	25.90	0	0.00	26.00	3	2,434	0.12%
2018/06/21	1	26.12	0	0.00	26.12	1	2,379	0.04%
2018/06/20	1	25.97	0	0.00	26.10	1	2,418	0.04%
2018/06/19	2	26.12	0	0.00	26.20	2	2,416	0.08%
2018/06/15	1	26.26	0	0.00	26.32	1	2,356	0.04%
2018/06/14	1	26.39	5	26.45	26.39	-4	2,326	-0.17%
2018/06/08	0	0.00	4	26.79	26.67	-4	2,313	-0.17%
2018/06/07	1	26.75	0	0.00	26.79	1	2,251	0.04%
2018/06/06	0	0.00	1	26.78	26.79	-1	2,205	-0.05%
2018/06/05	0	0.00	3	26.66	26.61	-3	2,104	-0.14%
2018/05/30	1	26.16	0	0.00	26.01	1	1,931	0.05%
2018/05/28	1	26.32	0	0.00	26.39	1	1,806	0.06%
2018/05/22	0	0.00	1	26.35	26.40	-1	1,823	-0.05%
2018/05/18	0	0.00	1	26.16	26.20	-1	1,804	-0.06%
2018/05/17	0	0.00	1	26.12	26.06	-1	1,792	-0.06%
2018/04/30	3	25.15	0	0.00	25.40	3	2,301	0.13%
2018/04/27	1	25.10	0	0.00	25.15	1	2,318	0.04%
2018/04/26	1	25.28	0	0.00	25.23	1	2,349	0.04%
2018/04/25	1	25.23	0	0.00	25.31	1	2,317	0.04%
2018/04/17	1	25.78	0	0.00	25.77	1	2,525	0.04%
2018/04/16	0	0.00	2	26.04	25.98	-2	2,506	-0.08%
2018/04/13	0	0.00	1	25.99	25.99	-1	2,532	-0.04%
2018/04/11	0	0.00	2	26.08	26.11	-2	2,610	-0.08%
2018/04/10	0	0.00	8	25.95	25.95	-8	2,631	-0.30%
2018/04/09	1	25.85	0	0.00	25.95	1	2,688	0.04%
2018/03/23	1	25.80	0	0.00	25.82	1	2,712	0.04%
2018/03/14	0	0.00	2	26.20	26.08	-2	2,648	-0.08%
2018/03/12	0	0.00	3	26.04	26.10	-3	2,802	-0.11%
2018/02/26	0	0.00	2	25.93	25.98	-2	3,133	-0.06%
2018/02/23	1	25.74	0	0.00	25.80	1	3,089	0.03%
2018/02/21	1	25.72	0	0.00	25.72	1	3,099	0.03%
2018/02/12	2	25.22	2	25.18	25.15	0	3,108	0.00%
2018/02/09	6	24.97	2	24.94	25.50	4	3,102	0.13%
2018/02/06	3	24.80	0	0.00	24.99	3	3,135	0.10%
2018/02/02	0	0.00	1	26.34	26.34	-1	3,104	-0.03%
2018/02/01	0	0.00	2	26.40	26.42	-2	3,119	-0.06%
2018/01/25	1	26.54	1	26.59	26.45	0	2,973	0.00%
2018/01/24	0	0.00	11	26.30	26.32	-11	2,899	-0.38%
2018/01/23	0	0.00	2	26.23	26.20	-2	2,797	-0.07%
2018/01/22	0	0.00	4	26.14	26.25	-4	2,888	-0.14%
2018/01/19	0	0.00	2	26.00	26.00	-2	2,838	-0.07%
2018/01/17	0	0.00	5	25.88	25.92	-5	2,709	-0.18%
2018/01/16	1	25.75	0	0.00	25.80	1	2,680	0.04%
2018/01/12	0	0.00	3	25.54	25.54	-3	2,650	-0.11%
2018/01/10	1	25.39	0	0.00	25.37	1	2,578	0.04%
2018/01/09	0	0.00	2	25.56	25.50	-2	2,572	-0.08%
2018/01/04	1	25.40	3	25.41	25.41	-2	2,536	-0.08%
2018/01/03	1	25.22	0	0.00	25.31	1	2,543	0.04%