元大高股息 (0056)-兆豐-竹北券商分點個股進出

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

元大高股息

(0056)

可現股當沖

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

立即追蹤
本地時間: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－兆豐-竹北券商分點個股進出

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

兆豐-竹北券商分點個股進出
兆豐-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	7.2	39.50	1	39.51	39.50	6.2	27,717	0.02%
2024/05/20	5.2	39.64	1	39.60	39.66	4.2	27,847	0.02%
2024/05/17	2.8	39.52	0.8	39.53	39.51	2	28,163	0.01%
2024/05/16	14.3	39.60	33.1	39.59	39.60	-18.8	28,312	-0.07%
2024/05/15	10.9	39.43	7	39.41	39.30	3.9	28,593	0.01%
2024/05/14	6.3	39.21	10	39.18	39.26	-3.8	29,207	-0.01%
2024/05/13	10.5	39.05	4	39.04	39.04	6.5	29,257	0.02%
2024/05/10	3.5	38.87	6	38.83	39.04	-2.5	29,446	-0.01%
2024/05/09	5.3	38.94	0	0.00	38.92	5.3	29,421	0.02%
2024/05/08	2.6	38.96	2.3	39.03	39.02	0.3	29,501	0.00%
2024/05/07	8.6	38.97	31	38.81	38.97	-22.4	29,676	-0.08%
2024/05/06	3.4	38.80	1.5	38.80	38.88	1.9	29,727	0.01%
2024/05/03	60	38.45	6	38.66	38.45	54	29,694	0.18%
2024/05/02	3.3	38.31	4	38.32	38.35	-0.7	29,894	0.00%
2024/04/30	1.1	38.34	1	38.36	38.32	0.1	29,995	0.00%
2024/04/29	0.6	38.31	56	38.32	38.34	-55.4	30,224	-0.18%
2024/04/26	1.9	37.76	4	37.80	37.69	-2.2	30,421	-0.01%
2024/04/25	5.7	37.50	7	37.53	37.51	-1.3	30,629	0.00%
2024/04/24	5.1	37.53	0.2	37.65	37.85	4.9	31,019	0.02%
2024/04/23	21	37.14	165.1	37.06	37.12	-144.1	32,830	-0.44%	大賣/鉅額交易
2024/04/22	27.4	37.09	0.2	37.08	36.92	27.2	34,650	0.08%
2024/04/19	81.4	37.33	9	37.13	37.27	72.4	34,860	0.21%
2024/04/18	49.1	38.19	4	38.30	38.18	45.1	33,506	0.13%
2024/04/17	78.5	38.82	31	38.79	38.94	47.5	32,984	0.14%
2024/04/16	82	38.60	21	38.66	38.49	61	32,116	0.19%
2024/04/15	62.2	39.66	5	39.78	39.62	57.2	30,685	0.19%
2024/04/12	13.8	40.01	3.3	39.97	39.98	10.6	30,281	0.03%
2024/04/11	7.3	39.94	1.6	40.01	40.09	5.7	30,433	0.02%
2024/04/10	9	40.25	16.3	40.23	40.20	-7.4	30,557	-0.02%
2024/04/09	0.8	39.98	3	39.99	39.99	-2.2	31,635	-0.01%
2024/04/08	14.6	39.80	3.4	39.88	39.92	11.3	31,929	0.04%
2024/04/03	7	39.80	0	0.00	39.75	7	31,830	0.02%
2024/04/02	8.7	39.84	1.1	39.87	39.88	7.6	31,934	0.02%
2024/04/01	18.9	39.72	6	39.72	39.59	12.9	32,441	0.04%
2024/03/29	5	39.68	0	39.92	39.86	4.9	32,753	0.02%
2024/03/28	12.7	39.58	1.1	39.77	39.74	11.6	32,919	0.04%
2024/03/27	4.8	39.38	6.6	39.30	39.55	-1.8	33,013	-0.01%
2024/03/26	15.4	39.32	5.8	39.10	39.24	9.6	33,076	0.03%
2024/03/25	12.7	39.68	1	39.65	39.62	11.7	33,059	0.04%
2024/03/22	16.4	39.82	14.1	40.02	39.80	2.4	33,201	0.01%
2024/03/21	4.1	39.74	6	39.85	39.93	-1.9	33,133	-0.01%
2024/03/20	20.5	39.93	2	40.05	39.63	18.5	33,302	0.06%
2024/03/19	5.6	39.51	15.9	39.55	39.70	-10.4	33,682	-0.03%
2024/03/18	5.4	39.10	13	39.24	39.36	-7.6	34,225	-0.02%
2024/03/15	3.9	38.78	11.1	38.91	39.02	-7.2	34,152	-0.02%
2024/03/14	3.6	38.85	3	38.85	38.72	0.6	33,922	0.00%
2024/03/13	11	39.07	1.5	39.13	39.08	9.5	33,830	0.03%
2024/03/12	26.5	38.79	24.2	38.88	38.99	2.3	33,698	0.01%
2024/03/11	5	38.44	24.1	38.49	38.43	-19.1	33,783	-0.06%
2024/03/08	9.1	38.73	18	38.91	38.45	-8.9	33,669	-0.03%
2024/03/07	2.5	38.61	70.6	38.58	38.68	-68.1	33,152	-0.21%
2024/03/06	14.8	38.47	22.1	38.44	38.53	-7.4	32,892	-0.02%
2024/03/05	11.6	38.00	2	38.03	38.16	9.6	32,576	0.03%
2024/03/04	14.2	38.06	15.3	38.03	38.00	-1.1	32,498	0.00%
2024/03/01	6	37.75	8	37.78	37.74	-2	32,039	-0.01%
2024/02/29	1.6	37.55	15	37.55	37.70	-13.5	32,168	-0.04%
2024/02/27	7.7	37.50	2	37.75	37.51	5.7	32,028	0.02%
2024/02/26	6	37.61	12.3	37.59	37.68	-6.2	31,870	-0.02%
2024/02/23	16.4	37.83	13.5	37.87	37.59	2.9	31,783	0.01%
2024/02/22	21.1	37.58	6	37.59	37.65	15.1	32,100	0.05%
2024/02/21	32.8	37.35	16.5	37.32	37.29	16.3	31,762	0.05%
2024/02/20	13.6	37.38	5	37.39	37.39	8.6	31,741	0.03%
2024/02/19	17.7	37.09	3.5	37.11	37.14	14.2	31,436	0.05%
2024/02/16	0.5	37.08	28.3	37.01	37.07	-27.8	31,677	-0.09%
2024/02/15	25.8	36.79	55.2	36.79	36.86	-29.4	31,353	-0.09%
2024/02/05	4.2	36.40	14	36.33	36.45	-9.8	30,608	-0.03%
2024/02/02	8	36.49	14	36.48	36.45	-6	30,525	-0.02%
2024/02/01	1.6	36.28	1	36.23	36.30	0.6	30,337	0.00%
2024/01/31	8	36.19	4	36.18	36.20	4	30,544	0.01%
2024/01/30	7.1	36.35	0	36.37	36.36	7.1	30,496	0.02%
2024/01/29	2.7	36.26	0	36.27	36.28	2.6	30,526	0.01%
2024/01/26	10.4	36.11	39	36.11	36.07	-28.6	30,394	-0.09%
2024/01/25	6.2	36.32	20.1	36.33	36.29	-13.9	30,391	-0.05%
2024/01/24	0.6	36.25	25.1	36.26	36.23	-24.5	30,277	-0.08%
2024/01/23	2.8	36.17	8.1	36.13	36.20	-5.3	30,812	-0.02%
2024/01/22	23.2	36.05	7.5	36.08	36.14	15.7	30,686	0.05%
2024/01/19	12	35.41	31.3	35.52	35.65	-19.3	30,473	-0.06%
2024/01/18	28.1	35.11	16	35.11	35.12	12	31,058	0.04%
2024/01/17	116.3	35.35	4.5	35.28	35.19	111.8	30,727	0.36%	大買/鉅額交易
2024/01/16	54.1	36.27	1	36.19	36.37	53.1	29,046	0.18%
2024/01/15	45.8	36.45	0	36.56	36.42	45.7	27,642	0.17%
2024/01/12	10.8	36.30	1	36.32	36.33	9.8	27,656	0.04%
2024/01/11	11.8	36.30	50	36.29	36.39	-38.2	28,953	-0.13%
2024/01/10	22	36.26	2.5	36.24	36.24	19.5	31,275	0.06%
2024/01/09	29.3	36.56	0	0.00	36.49	29.3	32,297	0.09%
2024/01/08	67	36.73	0	0.00	36.57	67	32,979	0.20%
2024/01/05	41.1	36.61	4	36.60	36.55	37.1	33,330	0.11%
2024/01/04	34.8	36.60	0	0.00	36.59	34.8	33,253	0.10%
2024/01/03	55	36.76	6.6	36.66	36.68	48.5	33,531	0.14%
2024/01/02	23.5	37.17	18	37.12	37.17	5.5	32,601	0.02%
2023/12/29	2.6	37.38	23	37.33	37.40	-20.4	32,410	-0.06%
2023/12/28	2.6	37.39	10.1	37.41	37.33	-7.6	32,806	-0.02%
2023/12/27	0.8	37.36	16.8	37.38	37.42	-16	33,456	-0.05%
2023/12/26	0.1	36.73	51.3	36.98	37.00	-51.2	33,230	-0.15%
2023/12/25	4.2	36.64	6.1	36.63	36.65	-1.9	32,781	-0.01%
2023/12/22	1.1	36.37	1	36.33	36.37	0.1	32,487	0.00%
2023/12/21	11.2	36.30	0.1	36.35	36.33	11.1	32,461	0.03%
2023/12/20	1.8	36.43	2.1	36.44	36.57	-0.3	32,376	0.00%
2023/12/19	23.5	36.06	4.3	36.00	36.10	19.1	32,120	0.06%
2023/12/18	15.2	36.34	0.1	36.37	36.38	15.2	32,281	0.05%
2023/12/15	12.2	36.42	2	36.49	36.36	10.2	32,159	0.03%
2023/12/14	7.6	36.49	30.6	36.47	36.55	-23	31,933	-0.07%
2023/12/13	3.6	35.97	65.9	35.98	36.06	-62.2	31,472	-0.20%
2023/12/12	7.5	35.62	1.4	35.61	35.58	6.2	30,915	0.02%
2023/12/11	1.6	35.51	0	35.75	35.47	1.5	30,849	0.00%
2023/12/08	9	35.46	3.1	35.45	35.42	6	30,809	0.02%
2023/12/07	10	35.27	3.4	35.27	35.25	6.6	30,780	0.02%
2023/12/06	15.7	35.27	33.2	35.29	35.31	-17.4	31,299	-0.06%
2023/12/05	15.3	35.01	14	35.00	35.05	1.3	31,001	0.00%
2023/12/04	0.4	35.20	9	35.25	35.19	-8.6	30,868	-0.03%
2023/12/01	4.2	35.03	4.2	35.15	35.13	0	30,932	0.00%
2023/11/30	7.2	35.08	11	35.05	35.08	-3.8	30,907	-0.01%
2023/11/29	1	35.05	0.2	35.12	35.09	0.8	30,961	0.00%
2023/11/28	2.3	34.84	0	0.00	34.90	2.3	30,789	0.01%
2023/11/27	8	34.90	0	0.00	34.75	8	30,758	0.03%
2023/11/24	6.2	34.95	0	0.00	34.94	6.2	30,597	0.02%
2023/11/23	7.4	34.99	0.7	35.10	34.97	6.7	30,643	0.02%
2023/11/22	9.3	35.04	0	0.00	35.05	9.3	30,857	0.03%
2023/11/21	4	35.24	69.3	35.24	35.30	-65.3	31,044	-0.21%
2023/11/20	4.8	34.81	10	34.90	34.90	-5.2	31,152	-0.02%
2023/11/17	9	34.85	1.6	34.83	34.82	7.5	31,201	0.02%
2023/11/16	2.3	34.78	4	34.91	34.77	-1.7	31,282	-0.01%
2023/11/15	3.8	34.98	11	34.93	34.83	-7.2	31,235	-0.02%
2023/11/14	0.4	34.66	82.2	34.65	34.68	-81.8	31,232	-0.26%
2023/11/13	7	34.55	28	34.60	34.54	-21	31,300	-0.07%
2023/11/10	11.5	34.40	2	34.34	34.43	9.5	31,543	0.03%
2023/11/09	5.1	34.49	31	34.53	34.55	-25.9	31,693	-0.08%
2023/11/08	0.5	34.55	7.6	34.41	34.54	-7.1	32,047	-0.02%
2023/11/07	3.1	34.20	0.1	34.22	34.23	3	32,009	0.01%
2023/11/06	12.1	34.09	28.4	34.15	34.24	-16.3	32,783	-0.05%
2023/11/03	16.6	33.70	2.4	33.69	33.69	14.3	32,772	0.04%
2023/11/02	28.5	33.44	14	33.50	33.52	14.5	33,164	0.04%
2023/11/01	32.7	32.78	0	0.00	32.89	32.7	33,528	0.10%
2023/10/31	51	32.85	47.1	32.95	32.69	3.9	34,305	0.01%
2023/10/30	8.5	33.14	0	0.00	33.23	8.5	35,099	0.02%
2023/10/27	72.1	33.19	13	33.17	33.13	59.1	35,971	0.16%
2023/10/26	59.9	33.03	1	33.07	33.10	58.9	37,274	0.16%
2023/10/25	7.9	33.61	5	33.60	33.62	2.9	37,595	0.01%
2023/10/24	33.3	33.27	17	33.09	33.47	16.3	38,032	0.04%
2023/10/23	22.7	33.17	11.8	33.12	33.08	10.9	38,620	0.03%
2023/10/20	64.1	33.21	24.7	33.06	33.40	39.4	39,802	0.10%
2023/10/19	97.9	33.52	18	33.58	33.65	79.9	41,284	0.19%
2023/10/18	233.7	34.83	6	34.70	34.90	227.7	40,573	0.56%	大買/鉅額交易
2023/10/17	64.2	35.36	3	35.53	35.27	61.2	38,508	0.16%
2023/10/16	30.1	35.48	49	35.50	35.52	-18.9	38,342	-0.05%
2023/10/13	96.1	35.69	3	35.76	35.72	93.1	38,793	0.24%
2023/10/12	3.1	35.94	2	35.93	35.98	1.1	39,925	0.00%
2023/10/11	24.4	35.98	10	36.00	35.78	14.4	41,376	0.03%
2023/10/06	34.7	35.77	5.1	35.77	35.79	29.6	42,535	0.07%
2023/10/05	27	35.68	2	35.67	35.69	25	43,168	0.06%
2023/10/04	27.3	35.20	0	0.00	35.39	27.3	43,474	0.06%
2023/10/03	30.8	35.79	8.8	35.92	35.60	22	43,353	0.05%
2023/10/02	13.4	35.76	9.5	35.73	35.74	3.9	43,325	0.01%
2023/09/28	1.5	35.05	3	35.06	35.06	-1.5	43,861	0.00%
2023/09/27	2.1	34.80	1	34.84	34.87	1.1	44,651	0.00%
2023/09/26	11.5	34.85	5	34.89	34.76	6.5	45,761	0.01%
2023/09/25	1.1	35.12	6	34.98	35.08	-4.9	46,125	-0.01%
2023/09/22	8.5	34.63	21	34.83	34.89	-12.6	46,174	-0.03%
2023/09/21	33.6	34.62	3	34.58	34.70	30.6	46,266	0.07%
2023/09/20	8.9	35.08	1	35.20	35.05	7.9	45,945	0.02%
2023/09/19	8.2	35.19	62	35.30	35.14	-53.8	46,493	-0.12%
2023/09/18	4.5	35.32	50.6	35.30	35.31	-46.1	46,664	-0.10%
2023/09/15	2	35.58	28.7	35.54	35.58	-26.7	46,803	-0.06%
2023/09/14	8.5	35.30	43.2	35.26	35.31	-34.7	46,953	-0.07%
2023/09/13	5.8	34.80	10.6	34.81	34.86	-4.8	47,064	-0.01%
2023/09/12	93.7	34.70	126	34.62	34.80	-32.3	47,518	-0.07%	大賣/
2023/09/11	42.4	34.79	2.2	34.85	34.79	40.2	48,056	0.08%
2023/09/08	5.2	35.33	10	35.34	35.42	-4.8	47,956	-0.01%
2023/09/07	2.7	35.46	0	0.00	35.45	2.7	48,886	0.01%
2023/09/06	7.1	35.59	11.8	35.60	35.60	-4.7	49,568	-0.01%
2023/09/05	6.4	35.38	36.7	35.33	35.43	-30.4	49,852	-0.06%
2023/09/04	6.3	35.09	17	35.15	35.27	-10.7	50,141	-0.02%
2023/09/01	10.8	35.14	16	35.22	35.12	-5.2	50,299	-0.01%
2023/08/31	16.1	35.12	1	35.29	35.31	15.1	50,522	0.03%
2023/08/30	14	35.44	0	35.44	35.35	14	50,824	0.03%
2023/08/29	12.1	35.13	0	35.16	35.16	12.1	51,337	0.02%
2023/08/28	2.2	35.02	0	0.00	35.06	2.2	51,398	0.00%
2023/08/25	47.6	35.20	0	0.00	35.14	47.6	51,319	0.09%
2023/08/24	2	35.80	188.3	36.00	35.76	-186.3	51,396	-0.36%	大賣/鉅額交易
2023/08/23	0.6	35.39	7.4	35.29	35.43	-6.8	51,458	-0.01%
2023/08/22	2.1	35.11	12.6	35.17	35.11	-10.5	52,007	-0.02%
2023/08/21	4.7	34.93	8	34.89	34.85	-3.3	52,135	-0.01%
2023/08/18	15.2	34.77	5.1	34.76	34.84	10.1	52,121	0.02%
2023/08/17	4.1	35.00	7.9	35.20	35.33	-3.8	51,806	-0.01%
2023/08/16	6.4	34.85	10.8	34.98	35.14	-4.4	51,736	-0.01%
2023/08/15	7.4	34.84	7	34.91	34.85	0.4	51,873	0.00%
2023/08/14	24	34.24	174.7	34.16	34.28	-150.8	52,221	-0.29%	大賣/鉅額交易
2023/08/11	15.1	34.60	4	34.68	34.56	11	52,016	0.02%
2023/08/10	60.5	34.64	39.3	34.46	34.43	21.2	52,010	0.04%
2023/08/09	4.8	35.42	26	35.57	35.35	-21.2	51,239	-0.04%
2023/08/08	18	35.61	38.8	35.56	35.59	-20.8	50,991	-0.04%
2023/08/07	14.9	35.62	40.8	35.39	35.70	-26	50,577	-0.05%
2023/08/04	22.5	34.47	13	34.60	34.74	9.5	50,055	0.02%
2023/08/02	169	34.84	48	34.86	34.51	121	49,160	0.25%	大買/鉅額交易
2023/08/01	16.6	35.31	34.1	35.60	35.73	-17.5	47,781	-0.04%
2023/07/31	81.8	35.92	28.1	36.11	35.74	53.6	46,827	0.11%
2023/07/28	4.7	36.20	31.3	36.22	36.58	-26.6	45,368	-0.06%
2023/07/27	4	36.18	62.7	36.28	36.10	-58.7	44,245	-0.13%
2023/07/26	12.3	35.94	115	36.05	36.02	-102.7	43,693	-0.24%	大賣/鉅額交易
2023/07/25	5	36.37	34.8	36.47	36.05	-29.8	42,844	-0.07%
2023/07/24	5.5	35.75	128.6	35.79	35.99	-123.1	41,141	-0.30%	大賣/鉅額交易
2023/07/21	15.1	34.41	26.4	34.95	35.26	-11.3	39,128	-0.03%
2023/07/20	8.2	34.52	12.4	34.67	34.71	-4.2	38,945	-0.01%
2023/07/19	63.9	34.57	23.6	35.08	34.36	40.2	38,430	0.10%
2023/07/18	39.2	35.01	49	35.35	35.11	-9.8	37,308	-0.03%
2023/07/17	73.8	35.88	123.1	35.88	35.94	-49.3	35,892	-0.14%	大賣/
2023/07/14	9.5	35.37	70.6	35.30	35.54	-61.2	33,984	-0.18%
2023/07/13	171.5	34.95	54.7	35.00	34.82	116.8	32,411	0.36%	大買/鉅額交易
2023/07/12	149.1	34.10	9.6	34.15	34.30	139.6	30,636	0.46%	大買/鉅額交易
2023/07/11	13.2	33.75	23.7	33.67	33.80	-10.5	29,710	-0.04%
2023/07/10	13.4	33.18	114.1	33.20	33.18	-100.7	29,355	-0.34%	大賣/
2023/07/07	40	33.02	249	33.10	33.08	-209	28,963	-0.72%	大賣/鉅額交易
2023/07/06	56.3	33.57	5	33.35	33.34	51.3	28,125	0.18%
2023/07/05	55.4	33.84	24.5	33.84	33.71	30.9	27,144	0.11%
2023/07/04	29.1	33.75	32	33.76	33.91	-2.9	26,313	-0.01%
2023/07/03	12.4	33.14	23.1	33.07	33.24	-10.7	25,368	-0.04%
2023/06/30	10.7	32.60	9.4	32.59	32.67	1.3	25,119	0.01%
2023/06/29	1.6	32.53	5.1	32.59	32.53	-3.4	25,191	-0.01%
2023/06/28	2.7	32.38	4	32.32	32.30	-1.3	25,050	-0.01%
2023/06/27	46.9	32.35	12	32.18	32.18	34.9	25,112	0.14%
2023/06/26	9.5	32.68	9.1	32.76	32.77	0.4	24,721	0.00%
2023/06/21	2.1	32.70	86.4	32.63	32.83	-84.3	24,714	-0.34%
2023/06/20	49.2	32.53	5	32.50	32.48	44.2	24,470	0.18%
2023/06/19	6.1	32.72	42	32.69	32.73	-35.9	24,190	-0.15%
2023/06/16	9.1	32.78	24	32.82	32.78	-14.9	23,898	-0.06%
2023/06/15	18.2	32.66	36	32.63	32.69	-17.8	23,537	-0.08%
2023/06/14	7.3	32.31	5	32.27	32.32	2.3	23,053	0.01%
2023/06/13	4	32.13	16.1	32.11	32.20	-12.1	22,990	-0.05%
2023/06/12	27.6	31.90	9	31.93	31.78	18.6	22,212	0.08%
2023/06/09	22	31.72	133	31.55	31.78	-111	21,791	-0.51%	大賣/鉅額交易
2023/06/08	32	31.38	13	31.39	31.24	19	21,944	0.09%
2023/06/07	4.3	31.44	34.6	31.46	31.46	-30.3	22,078	-0.14%
2023/06/06	9.4	31.11	17	31.10	31.15	-7.6	22,001	-0.03%
2023/06/05	2.7	30.94	14.2	31.01	31.10	-11.5	21,934	-0.05%
2023/06/02	9.2	31.03	17	30.95	30.93	-7.8	21,734	-0.04%
2023/06/01	5.4	30.39	1	30.47	30.47	4.4	21,375	0.02%
2023/05/31	26.1	30.48	16.5	30.50	30.49	9.6	21,387	0.04%
2023/05/30	5.9	30.55	4.5	30.63	30.52	1.4	21,242	0.01%
2023/05/29	34.7	30.63	13.8	30.63	30.65	20.9	20,974	0.10%
2023/05/26	6	30.05	21.1	30.13	30.13	-15.1	20,701	-0.07%
2023/05/25	6	29.79	17.5	29.76	29.78	-11.5	20,433	-0.06%
2023/05/24	0.2	29.32	0	0.00	29.43	0.2	20,364	0.00%
2023/05/23	7.1	29.36	2	29.37	29.37	5.1	20,586	0.02%
2023/05/22	4	29.35	9.9	29.35	29.35	-5.9	20,555	-0.03%
2023/05/19	7	29.25	3.2	29.23	29.31	3.8	20,426	0.02%
2023/05/18	3.7	29.02	78.8	29.03	29.05	-75.1	20,315	-0.37%
2023/05/17	1	28.76	17.1	28.74	28.76	-16.1	19,833	-0.08%
2023/05/16	4	28.60	2.2	28.60	28.65	1.8	19,596	0.01%
2023/05/15	18.3	28.35	0	0.00	28.42	18.3	19,581	0.09%
2023/05/12	12	28.34	1	28.36	28.45	11	19,709	0.06%
2023/05/11	29.4	28.44	25	28.45	28.40	4.4	19,730	0.02%
2023/05/10	3.2	28.56	5	28.52	28.54	-1.8	19,819	-0.01%
2023/05/09	2.2	28.61	19	28.68	28.64	-16.8	19,838	-0.08%
2023/05/08	21.3	28.54	21	28.65	28.67	0.3	20,137	0.00%
2023/05/05	1	28.48	1	28.45	28.47	0	20,193	0.00%
2023/05/04	3	28.37	0	0.00	28.45	3	20,512	0.01%
2023/05/03	13.1	28.33	4	28.37	28.42	9.1	20,639	0.04%
2023/05/02	9.2	28.36	26.5	28.36	28.44	-17.3	20,848	-0.08%
2023/04/28	3.7	28.23	2.8	28.21	28.23	0.8	21,218	0.00%
2023/04/27	5.3	27.95	7.1	27.82	28.02	-1.8	21,247	-0.01%
2023/04/26	16.1	27.69	2	27.67	27.84	14	21,374	0.07%
2023/04/25	32.6	27.84	32.9	27.76	27.80	-0.4	21,169	0.00%
2023/04/24	6	28.21	4	28.14	28.27	2	20,386	0.01%
2023/04/21	15.9	28.28	4.1	28.24	28.19	11.8	20,417	0.06%
2023/04/20	12.2	28.45	11	28.41	28.43	1.2	20,440	0.01%
2023/04/19	1.2	28.72	15.5	28.66	28.55	-14.3	20,772	-0.07%
2023/04/18	15.4	28.71	1	28.64	28.67	14.4	20,861	0.07%
2023/04/17	1.2	28.76	11.5	28.80	28.80	-10.2	20,763	-0.05%
2023/04/14	15.3	28.71	2	28.73	28.74	13.3	20,701	0.06%
2023/04/13	35.8	28.74	2	28.73	28.71	33.8	20,739	0.16%
2023/04/12	59.5	28.77	25.2	28.79	28.85	34.2	20,533	0.17%
2023/04/11	3.7	28.71	95.2	28.63	28.70	-91.5	20,618	-0.44%
2023/04/10	2.7	28.49	7	28.47	28.50	-4.3	20,786	-0.02%
2023/04/07	0.4	28.49	25.1	28.45	28.43	-24.6	20,709	-0.12%
2023/04/06	5.8	28.43	12.1	28.44	28.47	-6.3	20,739	-0.03%
2023/03/31	107	28.49	7.5	28.53	28.43	99.5	20,527	0.48%	大買/
2023/03/30	2	28.25	9.8	28.27	28.29	-7.8	20,270	-0.04%
2023/03/29	1	28.12	7	28.12	28.15	-6	20,139	-0.03%
2023/03/28	26.2	28.09	0	0.00	28.06	26.2	20,445	0.13%
2023/03/27	3.1	28.27	7.1	28.30	28.31	-4	20,288	-0.02%
2023/03/24	1	28.24	18.1	28.25	28.26	-17.1	20,355	-0.08%
2023/03/23	31	28.16	5.1	28.12	28.12	25.9	20,172	0.13%
2023/03/22	9	28.05	2.9	28.03	28.05	6.1	20,077	0.03%
2023/03/21	1.2	27.88	0	0.00	27.84	1.2	19,992	0.01%
2023/03/20	3.3	27.73	0.1	27.79	27.76	3.2	20,057	0.02%
2023/03/17	2.2	27.63	3	27.67	27.76	-0.8	19,971	0.00%
2023/03/16	28	27.51	1	27.51	27.50	27	20,002	0.14%
2023/03/15	17.6	27.74	25	27.83	27.66	-7.4	19,828	-0.04%
2023/03/14	8.9	27.64	3.3	27.69	27.66	5.6	20,028	0.03%
2023/03/13	5.3	27.67	21.1	27.75	27.93	-15.9	19,940	-0.08%
2023/03/10	20	27.90	12	27.96	27.86	8	19,434	0.04%
2023/03/09	16	28.24	10.5	28.24	28.24	5.5	19,250	0.03%
2023/03/08	4.1	28.24	30	28.27	28.37	-25.9	19,260	-0.13%
2023/03/07	1.6	28.32	15.6	28.33	28.38	-14	19,170	-0.07%
2023/03/06	19.1	28.23	9	28.26	28.25	10.1	19,336	0.05%
2023/03/03	5.5	27.97	20.7	27.98	27.95	-15.2	19,265	-0.08%
2023/03/02	7	27.63	1.9	27.70	27.78	5.1	19,261	0.03%
2023/03/01	10.3	27.63	1	27.60	27.72	9.3	19,262	0.05%
2023/02/24	27.4	27.79	6	27.82	27.67	21.4	19,252	0.11%
2023/02/23	1.1	27.61	30.1	27.62	27.74	-29	18,853	-0.15%
2023/02/22	8.5	27.36	0	0.00	27.40	8.5	18,630	0.05%
2023/02/21	13.3	27.52	20	27.52	27.53	-6.7	18,676	-0.04%
2023/02/20	0.1	27.39	1.4	27.38	27.41	-1.3	18,848	-0.01%
2023/02/17	3.1	27.23	0	0.00	27.24	3.1	19,228	0.02%
2023/02/16	2.1	27.33	151.4	27.28	27.33	-149.3	19,710	-0.76%	大賣/鉅額交易
2023/02/15	27.2	27.11	52	27.15	27.05	-24.8	19,842	-0.12%
2023/02/14	2	27.10	50	27.14	27.13	-48	19,890	-0.24%
2023/02/13	11.6	26.92	5	27.00	26.97	6.6	20,252	0.03%
2023/02/10	34.8	27.01	1.2	27.04	27.02	33.7	20,463	0.16%
2023/02/09	6.1	27.14	0	0.00	27.15	6.1	20,644	0.03%
2023/02/08	5.2	27.15	15.5	27.11	27.15	-10.3	20,772	-0.05%
2023/02/07	3.7	26.93	4	26.91	26.94	-0.4	20,779	0.00%
2023/02/06	32.5	26.91	162	26.88	26.92	-129.5	20,807	-0.62%	大賣/鉅額交易
2023/02/03	2	26.92	11.3	27.00	27.00	-9.3	20,631	-0.05%
2023/02/02	38	26.92	0	0.00	26.99	38	20,588	0.18%
2023/02/01	3.7	26.66	84	26.66	26.67	-80.4	20,715	-0.39%
2023/01/31	1.8	26.59	2.1	26.67	26.54	-0.3	20,789	0.00%
2023/01/30	28.9	26.48	18.1	26.49	26.53	10.9	20,925	0.05%
2023/01/17	3.4	26.04	67	26.04	26.06	-63.6	21,187	-0.30%
2023/01/16	6.3	26.03	2	26.04	26.02	4.3	21,491	0.02%
2023/01/13	2	26.00	3	26.02	25.98	-1	21,901	0.00%
2023/01/12	5.7	25.99	0	0.00	25.99	5.7	23,355	0.02%
2023/01/11	40.6	26.10	18.5	26.12	26.07	22.2	26,140	0.08%
2023/01/10	3	26.02	0.2	26.03	26.06	2.9	28,394	0.01%
2023/01/09	1.8	25.84	62.6	25.89	25.94	-60.7	30,395	-0.20%
2023/01/06	12	25.57	27.1	25.66	25.66	-15.1	30,737	-0.05%
2023/01/05	19.4	25.54	10.4	25.47	25.46	9	31,646	0.03%
2023/01/04	10	25.44	0	0.00	25.45	10	32,661	0.03%
2023/01/03	215.1	25.28	35.2	25.37	25.49	180	34,171	0.53%	大買/鉅額交易
2022/12/30	16.1	25.45	181	25.42	25.40	-164.9	35,174	-0.47%	大賣/鉅額交易
2022/12/29	14.4	25.15	6	25.17	25.29	8.4	36,105	0.02%
2022/12/28	51	25.42	0	0.00	25.38	51	37,580	0.14%
2022/12/27	3	25.66	0.7	25.66	25.63	2.3	39,029	0.01%
2022/12/26	10.2	25.57	1	25.60	25.58	9.2	39,495	0.02%
2022/12/23	1.1	25.56	0	0.00	25.60	1.1	40,046	0.00%
2022/12/22	1.3	25.65	2	25.64	25.67	-0.7	40,666	0.00%
2022/12/21	18.4	25.36	1	25.40	25.34	17.4	41,902	0.04%
2022/12/20	16.8	25.46	2	25.34	25.30	14.8	42,413	0.03%
2022/12/19	0.1	25.66	11.3	25.78	25.73	-11.2	43,612	-0.03%
2022/12/16	5.2	25.49	10.5	25.67	25.70	-5.3	43,959	-0.01%
2022/12/15	4.1	25.69	35	25.70	25.70	-30.9	44,276	-0.07%
2022/12/14	4	25.69	43.8	25.68	25.68	-39.8	44,807	-0.09%
2022/12/13	10	25.58	7	25.59	25.53	3	45,119	0.01%
2022/12/12	3.1	25.36	0	0.00	25.50	3.1	45,266	0.01%
2022/12/09	6	25.48	2	25.48	25.51	4	45,466	0.01%
2022/12/08	22.6	25.31	7	25.29	25.29	15.6	45,414	0.03%
2022/12/07	23.3	25.44	1	25.51	25.44	22.3	45,356	0.05%
2022/12/06	26.1	25.71	0	0.00	25.61	26.1	45,095	0.06%
2022/12/05	22.7	25.86	3	25.86	25.87	19.7	44,791	0.04%
2022/12/02	23.6	25.73	0	0.00	25.73	23.6	44,678	0.05%
2022/12/01	42.1	25.89	44	25.92	25.82	-1.9	44,927	0.00%
2022/11/30	35.2	25.59	13	25.59	25.65	22.2	44,924	0.05%
2022/11/29	5	25.20	4	25.34	25.47	1	45,006	0.00%
2022/11/28	26.1	25.33	6	25.33	25.32	20.1	45,368	0.04%
2022/11/25	33.3	25.56	36	25.53	25.52	-2.7	45,495	-0.01%
2022/11/24	11	25.42	11	25.54	25.54	0	45,526	0.00%
2022/11/23	39	25.25	6	25.26	25.30	33	45,616	0.07%
2022/11/22	8	25.11	14.9	25.10	25.10	-6.9	46,286	-0.01%
2022/11/21	18.1	25.25	21	25.34	25.22	-3	46,210	-0.01%
2022/11/18	9.1	25.48	7	25.53	25.43	2.1	46,058	0.00%
2022/11/17	10.8	25.41	22	25.41	25.58	-11.2	46,115	-0.02%
2022/11/16	9.2	25.52	35	25.56	25.53	-25.8	46,277	-0.06%
2022/11/15	22.1	25.38	12	25.46	25.55	10.1	46,005	0.02%
2022/11/14	12.1	25.35	24	25.21	25.42	-11.9	45,523	-0.03%
2022/11/11	47.3	25.05	67	24.94	25.00	-19.7	44,997	-0.04%
2022/11/10	10.7	24.53	6	24.53	24.53	4.7	44,523	0.01%
2022/11/09	22.6	24.49	46	24.55	24.61	-23.4	44,514	-0.05%
2022/11/08	34.7	24.31	16	24.26	24.23	18.7	44,336	0.04%
2022/11/07	4.7	23.98	152	24.04	24.06	-147.3	43,972	-0.34%	大賣/鉅額交易
2022/11/04	22.9	23.53	0.9	23.47	23.64	22	43,722	0.05%
2022/11/03	44.4	23.50	2	23.47	23.58	42.4	43,744	0.10%
2022/11/02	15.1	23.60	1	23.67	23.67	14.1	43,687	0.03%
2022/11/01	16.1	23.54	2.8	23.54	23.55	13.3	43,778	0.03%
2022/10/31	7.7	23.45	5	23.52	23.48	2.7	43,858	0.01%
2022/10/28	14.7	23.45	4	23.44	23.31	10.7	44,013	0.02%
2022/10/27	6	23.53	19.9	23.51	23.58	-13.8	43,742	-0.03%
2022/10/26	9.5	23.36	2	23.37	23.41	7.5	43,975	0.02%
2022/10/25	21.3	23.48	1	23.38	23.40	20.3	43,675	0.05%
2022/10/24	33.5	23.85	8	23.83	23.69	25.5	43,127	0.06%
2022/10/21	30	23.68	0.9	23.81	23.58	29.1	42,952	0.07%
2022/10/20	221.4	23.41	15	23.49	23.65	206.4	42,434	0.49%	大買/鉅額交易
2022/10/19	157.4	23.95	502.3	23.95	23.95	-344.9	41,038	-0.84%	大買/大賣/鉅額交易
2022/10/18	666.9	25.81	15	25.89	25.84	651.9	38,264	1.70%	大買/鉅額交易
2022/10/17	74	25.49	18	25.65	25.77	56	36,062	0.16%
2022/10/14	23.4	25.94	3	25.95	25.91	20.4	33,875	0.06%
2022/10/13	25.4	25.64	2	25.54	25.53	23.4	33,319	0.07%
2022/10/12	54.3	25.72	0	0.00	25.82	54.3	32,298	0.17%
2022/10/11	56.8	25.88	3	25.94	25.85	53.8	31,414	0.17%
2022/10/07	64	26.33	4	26.30	26.28	60	30,057	0.20%
2022/10/06	33.9	26.53	0	0.00	26.57	33.9	29,048	0.12%
2022/10/05	89.3	26.62	7	26.61	26.62	82.3	28,495	0.29%
2022/10/04	87.5	26.20	45	26.22	26.27	42.5	27,349	0.16%
2022/10/03	65.3	25.61	1.2	25.73	25.67	64.1	25,742	0.25%
2022/09/30	37.4	25.53	2	25.61	25.78	35.4	25,645	0.14%
2022/09/29	55	25.91	1	25.82	25.81	54	25,407	0.21%
2022/09/28	99.8	25.98	0	0.00	25.83	99.8	25,726	0.39%
2022/09/27	34.8	26.27	2	26.30	26.33	32.8	24,823	0.13%
2022/09/26	170.8	26.42	73	26.26	26.33	97.8	24,841	0.39%	大買/
2022/09/23	45.6	27.10	40	27.23	27.06	5.6	24,343	0.02%
2022/09/22	76.9	27.12	0.1	27.20	27.17	76.7	24,787	0.31%
2022/09/21	33.3	27.66	0	0.00	27.64	33.3	24,382	0.14%
2022/09/20	25	27.98	10	28.12	27.98	15	24,002	0.06%
2022/09/19	12	28.16	0	0.00	28.06	12	23,870	0.05%
2022/09/16	33.5	28.28	2	28.31	28.28	31.5	23,904	0.13%
2022/09/15	4.1	28.45	1	28.35	28.59	3.1	24,377	0.01%
2022/09/14	17.4	28.29	2	28.27	28.35	15.4	25,063	0.06%
2022/09/13	0.1	28.73	2	28.70	28.71	-1.9	25,067	-0.01%
2022/09/12	1	28.55	0.3	28.54	28.56	0.7	25,899	0.00%
2022/09/08	22.9	28.11	1	28.10	28.25	21.9	26,541	0.08%
2022/09/07	37.9	27.90	0	0.00	27.90	37.9	27,361	0.14%
2022/09/06	11.1	28.12	4	28.16	28.08	7.1	27,108	0.03%
2022/09/05	14.2	28.05	0	0.00	28.18	14.2	27,077	0.05%
2022/09/02	93.1	28.25	0	0.00	28.10	93.1	27,375	0.34%
2022/09/01	15.7	28.39	0	0.00	28.44	15.7	26,958	0.06%
2022/08/31	8	28.60	0	0.00	28.79	8	26,588	0.03%
2022/08/30	29.1	28.47	1	28.65	28.67	28.1	26,330	0.11%
2022/08/29	36.9	28.40	0.1	28.52	28.45	36.8	26,109	0.14%
2022/08/26	10.3	29.13	0	0.00	29.10	10.3	25,430	0.04%
2022/08/25	3	28.94	0	0.00	28.94	3	25,285	0.01%
2022/08/24	9.2	28.85	2	28.80	28.80	7.2	25,177	0.03%
2022/08/23	19.3	28.96	0	0.00	28.93	19.3	24,848	0.08%
2022/08/22	4.3	29.21	0	0.00	29.25	4.3	24,388	0.02%
2022/08/19	15	29.39	4	29.28	29.42	11	24,110	0.05%
2022/08/18	1	29.10	0.2	29.27	29.29	0.8	24,128	0.00%
2022/08/17	1.1	29.22	0	0.00	29.28	1.1	24,037	0.00%
2022/08/16	14.1	29.20	0	0.00	29.24	14.1	24,041	0.06%
2022/08/15	7.4	29.23	0	0.00	29.22	7.4	23,880	0.03%
2022/08/12	10	29.20	29	29.23	29.30	-19	23,637	-0.08%
2022/08/11	3	29.12	8	29.12	29.12	-5	23,814	-0.02%
2022/08/10	9.4	28.85	20	28.86	28.81	-10.6	23,742	-0.04%
2022/08/09	17.1	29.00	35.2	29.04	29.07	-18.2	23,654	-0.08%
2022/08/08	31.1	28.74	0.2	28.81	28.87	30.9	23,892	0.13%
2022/08/05	5.1	28.81	2	28.80	28.87	3.1	23,904	0.01%
2022/08/04	29.7	28.39	2	28.27	28.43	27.7	24,150	0.11%
2022/08/03	2	28.36	5	28.26	28.44	-3	24,195	-0.01%
2022/08/02	13.1	28.36	1	28.32	28.45	12.1	24,176	0.05%
2022/08/01	17	28.68	1	28.72	28.76	16	24,031	0.07%
2022/07/29	21	28.50	2	28.48	28.55	19	24,047	0.08%
2022/07/28	21.1	28.22	7	28.27	28.18	14.1	23,873	0.06%
2022/07/27	5	27.99	10	28.19	28.25	-5	23,648	-0.02%
2022/07/26	16	28.08	0	0.00	28.12	16	23,575	0.07%
2022/07/25	10.1	28.29	0	0.00	28.33	10.1	23,450	0.04%
2022/07/22	39	28.37	2	28.37	28.40	37	23,497	0.16%
2022/07/21	23	28.19	1.6	28.11	28.38	21.4	23,839	0.09%
2022/07/20	47.2	28.00	9	28.04	28.00	38.2	24,096	0.16%
2022/07/19	3.1	27.63	0.6	27.67	27.68	2.5	24,748	0.01%
2022/07/18	3	27.35	1.1	27.41	27.48	1.9	24,713	0.01%
2022/07/15	8.1	27.11	2	27.14	27.09	6.1	24,487	0.02%
2022/07/14	7.1	27.08	3	27.20	27.18	4.1	24,288	0.02%
2022/07/13	5.1	27.12	2	27.18	27.08	3.1	24,146	0.01%
2022/07/12	33.6	26.51	0	0.00	26.62	33.6	24,016	0.14%
2022/07/11	3.2	27.22	6	27.25	27.25	-2.8	23,577	-0.01%
2022/07/08	36	27.13	7	27.28	27.25	29	23,400	0.12%
2022/07/07	25.4	26.48	0	0.00	26.76	25.4	23,071	0.11%
2022/07/06	30.6	26.52	0	0.00	26.32	30.6	23,127	0.13%
2022/07/05	45.7	26.71	0	0.00	26.96	45.7	22,663	0.20%
2022/07/04	47.5	26.65	2	26.82	26.68	45.5	22,393	0.20%
2022/07/01	88.5	27.08	2	27.23	26.81	86.5	22,566	0.38%
2022/06/30	49.3	27.53	5	27.53	27.56	44.3	21,708	0.20%
2022/06/29	23.7	28.16	0	0.00	28.14	23.7	20,881	0.11%
2022/06/28	8.7	28.53	0	0.00	28.53	8.7	20,578	0.04%
2022/06/27	9	28.79	0.5	28.77	28.86	8.5	20,368	0.04%
2022/06/24	24.6	28.21	4	28.20	28.10	20.6	20,147	0.10%
2022/06/23	61.7	28.20	0	0.00	28.05	61.7	20,047	0.31%
2022/06/22	66	28.77	0	0.00	28.50	66	19,293	0.34%
2022/06/21	20	28.99	13	29.11	29.28	7	18,528	0.04%
2022/06/20	53.3	29.04	0	0.00	28.87	53.3	18,308	0.29%
2022/06/17	51.7	29.54	4	29.48	29.62	47.7	17,392	0.27%
2022/06/16	74.1	30.12	0	0.00	29.94	74.1	16,622	0.45%
2022/06/15	13	30.35	0	0.00	30.39	13	15,696	0.08%
2022/06/14	53.3	30.23	0	0.00	30.48	53.3	15,602	0.34%
2022/06/13	30.6	30.44	0	0.00	30.51	30.6	15,482	0.20%
2022/06/10	15	31.08	0	0.00	31.08	15	14,994	0.10%
2022/06/09	21.2	31.33	0	0.00	31.30	21.2	15,011	0.14%
2022/06/08	0	0.00	2	31.55	31.60	-2	14,992	-0.01%
2022/06/07	2.3	31.42	0	0.00	31.44	2.3	15,163	0.01%
2022/06/06	7	31.35	4	31.44	31.48	3	15,209	0.02%
2022/06/02	11	31.41	0	0.00	31.40	11	15,616	0.07%
2022/06/01	2	31.55	0.2	31.57	31.52	1.8	16,204	0.01%
2022/05/31	11.5	31.24	1	31.30	31.40	10.5	16,408	0.06%
2022/05/30	11.1	31.42	1	31.36	31.43	10.1	16,672	0.06%
2022/05/27	16.2	31.09	9	31.11	31.08	7.2	16,766	0.04%
2022/05/26	4.1	30.83	5	30.97	30.80	-0.9	17,092	-0.01%
2022/05/25	7	30.79	0	0.00	30.88	7	17,125	0.04%
2022/05/24	7.2	30.82	0	0.00	30.70	7.2	17,438	0.04%
2022/05/23	7	30.85	1	30.80	30.86	6	17,461	0.03%
2022/05/20	1	30.81	1	30.82	30.72	0	17,709	0.00%
2022/05/19	12.9	30.51	0.3	30.60	30.68	12.6	18,026	0.07%
2022/05/18	7.4	30.92	0	0.00	31.01	7.4	17,868	0.04%
2022/05/17	5.1	30.72	0	0.00	30.69	5.1	17,836	0.03%
2022/05/16	18.3	30.70	1	30.55	30.72	17.3	17,947	0.10%
2022/05/13	20	30.71	4	30.78	30.80	16	17,622	0.09%
2022/05/12	21.5	30.92	0	0.00	30.63	21.5	17,584	0.12%
2022/05/11	14.2	31.20	0	0.00	31.17	14.2	17,093	0.08%
2022/05/10	38.3	31.31	0	0.00	31.65	38.3	16,798	0.23%
2022/05/09	15.2	31.69	8	31.64	31.57	7.2	16,792	0.04%
2022/05/06	5.1	32.17	0	0.00	32.25	5.1	16,679	0.03%
2022/05/05	2.7	32.49	1	32.52	32.54	1.7	16,763	0.01%
2022/05/04	0.1	32.35	5	32.27	32.31	-4.9	16,949	-0.03%
2022/05/03	18.2	31.95	4	31.98	32.09	14.2	17,554	0.08%
2022/04/29	21	31.98	2.4	31.93	32.01	18.6	17,967	0.10%
2022/04/28	10.1	31.58	0	0.00	31.72	10.1	18,539	0.05%
2022/04/27	20.8	31.34	21	31.48	31.48	-0.2	18,489	0.00%
2022/04/26	17.1	31.99	0	0.00	31.93	17.1	18,167	0.09%
2022/04/25	66.7	32.06	4	32.00	32.03	62.7	18,243	0.34%
2022/04/22	16	32.66	0	0.00	32.78	16	17,463	0.09%
2022/04/21	2	32.90	0	0.00	32.90	2	17,770	0.01%
2022/04/20	4.5	32.78	2	32.86	32.83	2.5	17,859	0.01%
2022/04/19	23	32.93	0	0.00	32.85	23	18,080	0.13%
2022/04/18	16.4	32.63	0	0.00	32.68	16.4	18,217	0.09%
2022/04/15	41.4	32.86	1	32.88	32.90	40.4	18,004	0.22%
2022/04/14	6.1	33.09	0	0.00	33.07	6.1	18,223	0.03%
2022/04/13	0	0.00	1.2	33.03	33.11	-1.2	18,347	-0.01%
2022/04/12	30.2	32.63	0	0.00	32.69	30.2	18,315	0.16%
2022/04/11	20.9	32.87	3	33.20	32.81	17.9	17,884	0.10%
2022/04/08	16.1	33.14	0	0.00	33.17	16.1	17,526	0.09%
2022/04/07	39.8	33.08	1	33.08	32.90	38.8	17,428	0.22%
2022/04/06	14.6	33.34	0	0.00	33.47	14.6	16,712	0.09%
2022/04/01	2.4	33.42	13	33.45	33.55	-10.6	16,657	-0.06%
2022/03/31	1	33.66	0	0.00	33.63	1	16,656	0.01%
2022/03/30	5	33.67	2.7	33.58	33.70	2.3	16,713	0.01%
2022/03/29	2	33.68	9	33.67	33.64	-7	16,641	-0.04%
2022/03/28	3.4	33.49	0	0.00	33.78	3.4	16,634	0.02%
2022/03/25	9	33.83	2	33.84	33.81	7	16,484	0.04%
2022/03/24	1.3	33.93	0	0.00	33.96	1.3	16,660	0.01%
2022/03/23	0	0.00	107	33.94	33.96	-107	16,953	-0.63%	大賣/鉅額交易
2022/03/21	3.1	33.96	0	0.00	33.95	3.1	17,417	0.02%
2022/03/18	8.4	33.85	0	0.00	33.90	8.4	17,685	0.05%
2022/03/17	8	33.88	0	0.00	34.01	8	17,731	0.05%
2022/03/16	33.3	33.80	60	33.55	33.71	-26.7	17,821	-0.15%
2022/03/15	5	33.84	3	33.78	33.78	2	17,846	0.01%
2022/03/14	1	33.93	0	0.00	34.13	1	18,020	0.01%
2022/03/11	3.3	33.87	1	33.90	33.90	2.3	18,151	0.01%
2022/03/10	0.3	33.89	19.7	33.90	33.89	-19.4	18,239	-0.11%
2022/03/09	3.4	33.28	0	0.00	33.36	3.4	18,168	0.02%
2022/03/08	29.1	33.06	4	33.21	33.00	25.1	18,129	0.14%
2022/03/07	24.6	33.42	3.1	33.44	33.45	21.5	17,675	0.12%
2022/03/04	2	34.01	2.3	34.29	34.04	-0.3	17,185	0.00%
2022/03/03	3.1	34.16	16.4	34.16	34.22	-13.3	17,340	-0.08%
2022/03/02	6.3	33.94	7.9	33.89	33.97	-1.6	17,356	-0.01%
2022/03/01	2	33.77	18.9	33.81	33.88	-16.9	17,209	-0.10%
2022/02/25	7.5	33.22	4.3	33.29	33.33	3.3	16,965	0.02%
2022/02/24	16.4	33.28	21	33.30	33.19	-4.7	17,005	-0.03%
2022/02/23	1.1	33.62	5.6	33.67	33.75	-4.5	16,824	-0.03%
2022/02/22	8.1	33.45	0	0.00	33.49	8.1	16,978	0.05%
2022/02/21	2.1	33.66	29.3	33.72	33.80	-27.2	17,361	-0.16%
2022/02/18	0.2	33.49	22.2	33.45	33.50	-22	17,247	-0.13%
2022/02/17	2.8	33.33	7	33.38	33.34	-4.2	17,551	-0.02%
2022/02/16	1.1	33.37	12.5	33.20	33.27	-11.4	17,830	-0.06%
2022/02/15	4.2	33.16	1	33.12	33.10	3.2	17,811	0.02%
2022/02/14	8.4	33.12	2.1	33.08	33.13	6.3	18,019	0.03%
2022/02/11	2.3	33.43	12	33.43	33.43	-9.7	18,330	-0.05%
2022/02/10	1	33.46	11	33.44	33.49	-10	18,757	-0.05%
2022/02/09	4.1	33.44	5.2	33.41	33.50	-1.1	19,206	-0.01%
2022/02/08	17.5	33.24	12	33.17	33.30	5.5	19,190	0.03%
2022/02/07	7	32.56	4	32.65	33.00	3	19,118	0.02%
2022/01/26	30.1	32.39	0	32.47	32.40	30.1	19,021	0.16%
2022/01/25	29	32.34	3	32.37	32.34	26	19,107	0.14%
2022/01/24	24.4	32.44	3.6	32.59	32.72	20.8	18,760	0.11%
2022/01/21	19.5	32.96	2	32.91	32.84	17.5	18,519	0.09%
2022/01/20	1.1	33.33	3.7	33.31	33.36	-2.6	18,158	-0.01%
2022/01/19	6.1	33.29	4	33.36	33.21	2.1	18,354	0.01%
2022/01/18	1.1	33.37	6.4	33.40	33.45	-5.3	18,641	-0.03%
2022/01/17	5	33.15	2.6	33.11	33.22	2.4	18,981	0.01%
2022/01/14	86	33.00	40	33.02	33.15	46	21,215	0.22%
2022/01/13	3.5	33.20	1	33.12	33.20	2.5	22,404	0.01%
2022/01/12	12.6	33.18	8	33.08	33.10	4.6	23,373	0.02%
2022/01/11	32.1	33.19	0.7	33.26	33.20	31.4	23,638	0.13%
2022/01/10	4.1	33.20	24.3	33.20	33.27	-20.2	24,258	-0.08%
2022/01/07	14.6	33.17	4	33.20	33.17	10.6	24,516	0.04%
2022/01/06	2.5	33.39	1.1	33.43	33.41	1.4	24,667	0.01%
2022/01/05	16.6	33.42	3	33.45	33.45	13.6	25,175	0.05%
2022/01/04	2.3	33.42	5	33.45	33.41	-2.8	26,009	-0.01%
2022/01/03	12	33.46	15	33.50	33.42	-3	26,439	-0.01%
2021/12/30	2.1	33.61	1	33.60	33.58	1.1	27,336	0.00%
2021/12/29	1.3	33.60	28	33.58	33.61	-26.8	27,867	-0.10%
2021/12/28	2.3	33.52	4.7	33.52	33.56	-2.4	28,292	-0.01%
2021/12/27	1	33.36	3	33.36	33.38	-2	28,983	-0.01%
2021/12/24	4	33.38	9.3	33.39	33.29	-5.3	30,113	-0.02%
2021/12/22	18	33.30	1	33.29	33.30	17	30,997	0.05%
2021/12/21	0.1	33.36	8	33.26	33.36	-7.9	31,128	-0.03%
2021/12/20	1.1	33.43	3.7	33.37	33.41	-2.6	31,224	-0.01%
2021/12/17	0	0.00	34	33.44	33.43	-34	31,075	-0.11%
2021/12/16	0	0.00	15.2	33.40	33.45	-15.2	30,909	-0.05%
2021/12/15	2	32.91	10.1	33.03	33.04	-8.1	31,068	-0.03%
2021/12/14	11.9	33.01	0	0.00	32.95	11.9	31,054	0.04%
2021/12/13	0.3	33.38	9.1	33.41	33.33	-8.8	30,895	-0.03%
2021/12/10	6.7	33.25	12	33.34	33.30	-5.3	30,862	-0.02%
2021/12/09	6	33.35	5	33.32	33.32	1	30,754	0.00%
2021/12/08	9.6	33.24	18.4	33.18	33.18	-8.8	30,597	-0.03%
2021/12/07	4.2	32.95	17.5	33.00	33.03	-13.3	30,311	-0.04%
2021/12/06	4	32.77	9	32.79	32.86	-5	30,069	-0.02%
2021/12/03	1.1	32.66	3.8	32.67	32.65	-2.7	30,302	-0.01%
2021/12/02	9	32.44	4	32.50	32.47	5	30,250	0.02%
2021/12/01	2	32.44	3.1	32.33	32.50	-1.1	30,420	0.00%
2021/11/30	10	32.46	106.9	32.46	32.30	-96.9	30,392	-0.32%	大賣/
2021/11/29	13	32.14	10	32.03	32.22	3	30,384	0.01%
2021/11/26	16.8	32.44	2.5	32.39	32.35	14.3	30,133	0.05%
2021/11/25	0.3	32.68	0	0.00	32.65	0.3	29,905	0.00%
2021/11/24	16.5	32.59	29	32.61	32.61	-12.5	29,925	-0.04%
2021/11/23	15	32.69	12	32.76	32.63	3	29,885	0.01%
2021/11/22	34	32.95	9	33.00	32.93	25	29,903	0.08%
2021/11/19	38.1	32.92	14.5	33.10	32.93	23.6	29,833	0.08%
2021/11/18	14	32.91	19	32.97	32.98	-5	29,820	-0.02%
2021/11/17	7.2	32.63	11.3	32.65	32.71	-4.2	29,329	-0.01%
2021/11/16	2	32.46	8.1	32.51	32.59	-6.1	29,410	-0.02%
2021/11/15	0.1	32.41	4	32.41	32.43	-3.9	29,642	-0.01%
2021/11/12	2	32.13	25	32.15	32.20	-23	29,635	-0.08%
2021/11/11	6.5	32.24	15.5	32.34	32.15	-9	29,814	-0.03%
2021/11/10	4.4	32.39	16	32.42	32.34	-11.6	30,295	-0.04%
2021/11/09	10.3	32.37	24.1	32.38	32.35	-13.8	30,107	-0.05%
2021/11/08	6	32.02	25	32.29	32.39	-19	29,738	-0.06%
2021/11/05	7.3	31.88	20.1	31.92	31.95	-12.8	29,680	-0.04%
2021/11/04	0.3	31.98	19.3	31.91	31.86	-19	29,884	-0.06%
2021/11/03	8.1	31.67	3.1	31.69	31.77	5	29,845	0.02%
2021/11/02	32.3	31.62	0.3	31.57	31.53	32.1	29,764	0.11%
2021/11/01	20	31.56	25	31.56	31.56	-5	29,464	-0.02%
2021/10/29	20.5	31.32	13	31.38	31.45	7.5	29,203	0.03%
2021/10/28	8	31.38	14.1	31.37	31.39	-6.1	29,000	-0.02%
2021/10/27	22	31.09	0.4	31.12	31.15	21.6	28,924	0.07%
2021/10/26	19.2	30.99	0.2	31.13	31.05	18.9	28,992	0.07%
2021/10/25	64.8	30.77	0.7	30.79	30.86	64.1	28,743	0.22%
2021/10/22	106.6	30.71	0	0.00	30.84	106.6	28,569	0.37%	大買/鉅額交易
2021/10/21	48.3	32.35	53	32.41	32.40	-4.8	26,495	-0.02%
2021/10/20	7.6	32.36	1	32.44	32.37	6.6	25,033	0.03%
2021/10/19	10.9	32.38	0	0.00	32.40	10.9	23,996	0.05%
2021/10/18	12.6	32.35	0.3	32.36	32.36	12.3	23,655	0.05%
2021/10/15	27.1	32.30	0	0.00	32.31	27.1	23,612	0.11%
2021/10/14	55.5	32.05	0.2	32.13	32.18	55.3	23,569	0.23%
2021/10/13	13.2	32.18	0	0.00	32.17	13.2	23,078	0.06%
2021/10/12	44.9	32.28	10.4	32.27	32.24	34.5	22,532	0.15%
2021/10/08	18.3	32.59	5.7	32.59	32.59	12.6	21,746	0.06%
2021/10/07	71	32.53	1.4	32.56	32.57	69.6	21,631	0.32%
2021/10/06	59.6	31.79	0	0.00	31.88	59.6	20,959	0.28%
2021/10/05	95.7	31.69	1	31.89	31.96	94.7	20,585	0.46%
2021/10/04	87.3	32.01	1	31.97	31.84	86.3	20,219	0.43%
2021/10/01	182.4	32.30	0.4	32.38	32.26	182	19,474	0.93%	大買/鉅額交易
2021/09/30	20.7	32.71	0	0.00	32.77	20.7	18,345	0.11%
2021/09/29	24.7	32.68	0.7	32.73	32.70	24	18,174	0.13%
2021/09/28	3.5	33.00	0	0.00	33.08	3.5	17,606	0.02%
2021/09/27	0.3	33.33	0	0.00	33.30	0.3	17,512	0.00%
2021/09/24	26.2	33.29	1	33.37	33.30	25.2	17,887	0.14%
2021/09/23	1.1	33.09	1	33.07	33.08	0.1	17,863	0.00%
2021/09/22	25.3	32.82	0.5	32.95	32.90	24.8	17,894	0.14%
2021/09/17	23.3	33.39	0	0.00	33.42	23.3	17,382	0.13%
2021/09/16	27.3	33.23	0	0.00	33.28	27.3	17,370	0.16%
2021/09/15	12	33.31	0	0.00	33.33	12	17,219	0.07%
2021/09/14	1.3	33.41	0	0.00	33.36	1.3	17,241	0.01%
2021/09/13	2	33.41	4	33.38	33.41	-2	17,264	-0.01%
2021/09/10	27.3	33.16	1	33.12	33.22	26.3	17,282	0.15%
2021/09/09	2.8	32.84	3.8	32.92	32.94	-1	17,241	-0.01%
2021/09/08	26.5	32.86	0	0.00	32.80	26.5	17,202	0.15%
2021/09/07	21.3	33.10	0	0.00	33.16	21.3	16,852	0.13%
2021/09/06	4.4	33.17	0.1	33.18	33.07	4.3	16,790	0.03%
2021/09/03	3.7	33.26	2	33.26	33.24	1.7	16,600	0.01%
2021/09/02	10.3	33.37	1	33.18	33.16	9.3	16,607	0.06%
2021/09/01	1.1	33.35	0.1	33.39	33.39	1	16,552	0.01%
2021/08/31	12.3	33.31	0.2	33.20	33.38	12.1	16,476	0.07%
2021/08/30	0.3	33.25	0	0.00	33.29	0.3	16,532	0.00%
2021/08/27	10.6	33.08	0.1	33.10	33.11	10.5	16,504	0.06%
2021/08/26	6.5	32.85	0.5	32.90	32.99	6	16,452	0.04%
2021/08/25	12.6	32.93	0.2	32.93	33.00	12.4	16,281	0.08%
2021/08/24	32.1	32.75	0.7	32.78	32.80	31.4	16,383	0.19%
2021/08/23	17	32.83	3	32.78	32.88	14	16,186	0.09%
2021/08/20	47.1	32.25	0	0.00	32.26	47.1	16,057	0.29%
2021/08/19	62.4	32.51	3	32.54	32.32	59.4	15,784	0.38%
2021/08/18	34.7	32.54	5	32.19	33.07	29.7	15,181	0.20%
2021/08/17	53.5	32.67	2	32.78	32.53	51.5	14,907	0.35%
2021/08/16	46.7	32.93	1	32.87	32.86	45.7	14,707	0.31%
2021/08/13	14.5	33.29	1	33.31	33.27	13.5	14,056	0.10%
2021/08/12	14.4	33.40	10	33.45	33.51	4.4	13,851	0.03%
2021/08/11	16.2	33.44	0	0.00	33.49	16.2	13,905	0.12%
2021/08/10	40.6	33.80	1	33.87	33.79	39.6	13,704	0.29%
2021/08/09	14.2	34.06	6	34.00	34.10	8.2	14,439	0.06%
2021/08/06	0	0.00	1	34.23	34.25	-1	14,660	-0.01%
2021/08/05	2.1	34.29	0	0.00	34.20	2.1	15,367	0.01%
2021/08/04	2.1	34.33	20.8	34.29	34.35	-18.7	16,712	-0.11%
2021/08/03	4	34.02	4	34.04	34.15	0	17,432	0.00%
2021/08/02	44.6	33.84	2	33.66	34.00	42.6	17,428	0.24%
2021/07/30	21.2	33.97	26	34.19	33.90	-4.9	17,250	-0.03%
2021/07/29	5	33.98	0	0.00	34.10	5	17,094	0.03%
2021/07/28	67.6	33.53	3	33.41	33.89	64.6	17,359	0.37%
2021/07/27	13.3	34.11	0	0.00	34.07	13.3	17,372	0.08%
2021/07/26	4	34.57	2.1	34.59	34.50	1.9	17,260	0.01%
2021/07/23	15	34.41	1.4	34.44	34.47	13.6	17,212	0.08%
2021/07/22	8	34.20	0	0.00	34.21	8	17,183	0.05%
2021/07/21	43.4	34.17	0	0.00	34.13	43.4	16,996	0.26%
2021/07/20	11.2	34.59	0	0.00	34.56	11.2	16,353	0.07%
2021/07/19	26	35.04	25	35.09	35.14	1	16,195	0.01%
2021/07/16	0.1	35.09	2.4	35.00	35.12	-2.3	16,301	-0.01%
2021/07/15	10	34.66	0	0.00	34.98	10	16,244	0.06%
2021/07/14	29.5	34.51	1	34.45	34.48	28.5	16,238	0.18%
2021/07/13	17.5	34.90	7	34.86	34.85	10.5	16,009	0.07%
2021/07/12	9.1	35.21	0	0.00	35.27	9.1	15,934	0.06%
2021/07/09	11.3	35.42	0.5	35.57	35.44	10.8	15,733	0.07%
2021/07/08	7	35.70	4	35.64	35.80	3	15,796	0.02%
2021/07/07	9.4	35.71	1.9	35.69	35.61	7.5	15,802	0.05%
2021/07/06	3.2	35.92	13	35.92	35.91	-9.8	15,704	-0.06%
2021/07/05	1	35.57	6	35.55	35.69	-5	15,631	-0.03%
2021/07/02	0	0.00	5	35.17	35.20	-5	15,550	-0.03%
2021/07/01	3	34.98	6	35.33	35.00	-3	15,473	-0.02%
2021/06/30	1.6	34.99	5	34.93	35.00	-3.4	15,037	-0.02%
2021/06/29	3.1	34.73	2	35.14	34.80	1.1	15,029	0.01%
2021/06/28	4.1	35.03	4	34.97	35.10	0.1	15,068	0.00%
2021/06/25	1	34.76	1	34.80	34.74	0	15,000	0.00%
2021/06/23	13.1	34.45	1	34.50	34.45	12.1	15,186	0.08%
2021/06/22	13	34.53	0	0.00	34.43	13	15,168	0.09%
2021/06/21	7	34.61	0	0.00	34.55	7	15,124	0.05%
2021/06/18	1	34.94	1	35.00	34.91	0	15,026	0.00%
2021/06/17	2.1	34.67	0	0.00	34.90	2.1	15,116	0.01%
2021/06/16	0.7	34.75	5.6	34.62	34.78	-4.9	15,232	-0.03%
2021/06/15	0	0.00	3	34.63	34.65	-3	15,274	-0.02%
2021/06/11	1.3	34.61	0	0.00	34.55	1.3	15,354	0.01%
2021/06/10	3.1	34.47	5.7	34.54	34.60	-2.6	15,462	-0.02%
2021/06/09	2.6	34.51	6	34.40	34.45	-3.4	15,529	-0.02%
2021/06/08	2.8	34.64	3	34.61	34.65	-0.2	15,624	0.00%
2021/06/07	9.3	34.57	0	0.00	34.72	9.3	15,739	0.06%
2021/06/04	4.2	34.79	0	0.00	34.77	4.2	15,681	0.03%
2021/06/03	0.2	35.00	2	34.95	34.95	-1.8	15,696	-0.01%
2021/06/02	6.2	34.92	2.8	35.13	34.96	3.4	15,809	0.02%
2021/06/01	2.2	34.91	7	35.01	35.06	-4.8	15,858	-0.03%
2021/05/31	2.2	34.75	0	0.00	34.75	2.2	15,721	0.01%
2021/05/28	2.4	34.44	0	0.00	34.55	2.4	15,754	0.02%
2021/05/27	8	34.10	1	34.01	34.28	7	15,767	0.04%
2021/05/26	1.1	34.28	5	34.31	34.32	-3.9	15,811	-0.02%
2021/05/25	6.3	34.24	1.2	34.21	34.34	5.2	15,861	0.03%
2021/05/24	3	33.91	0	0.00	34.05	3	15,943	0.02%
2021/05/21	1.6	33.89	0	0.00	34.00	1.6	15,870	0.01%
2021/05/20	2.2	33.98	1	33.86	33.86	1.2	15,950	0.01%
2021/05/19	1.1	33.98	3	34.11	34.10	-1.9	15,867	-0.01%
2021/05/18	10	33.83	9	33.62	34.01	1	15,921	0.01%
2021/05/17	67.2	32.63	11	32.63	32.75	56.2	15,879	0.35%
2021/05/14	3.1	33.83	0	0.00	33.65	3.1	14,792	0.02%
2021/05/13	16.5	33.29	11.3	33.31	33.40	5.2	14,460	0.04%
2021/05/12	76	33.29	45	33.61	33.50	31	13,679	0.23%
2021/05/11	28.7	34.94	8	34.69	34.70	20.7	12,332	0.17%
2021/05/10	0	0.00	0.4	35.93	35.88	-0.4	11,676	0.00%
2021/05/07	3.1	35.61	1	35.68	35.72	2.1	11,778	0.02%
2021/05/06	5.4	35.37	43	35.49	35.30	-37.6	11,877	-0.32%
2021/05/05	7	35.61	9	35.47	35.35	-2	11,916	-0.02%
2021/05/04	23.7	35.31	0.2	35.75	35.30	23.5	11,516	0.20%
2021/05/03	1.1	35.92	2.8	36.11	35.91	-1.7	11,089	-0.02%
2021/04/29	1.1	35.93	0.2	36.10	36.12	0.9	11,039	0.01%
2021/04/28	2	35.96	0	0.00	35.98	2	11,127	0.02%
2021/04/27	1.1	35.97	2.2	35.98	35.98	-1.1	11,379	-0.01%
2021/04/26	5	35.66	0.6	36.02	35.99	4.4	11,527	0.04%
2021/04/23	7.1	35.20	7	35.23	35.30	0.1	11,671	0.00%
2021/04/22	3	35.67	1.4	35.74	35.40	1.6	11,800	0.01%
2021/04/21	10.3	35.39	0	0.00	35.53	10.3	12,099	0.08%
2021/04/20	0	0.00	2.3	35.39	35.33	-2.3	12,400	-0.02%
2021/04/19	1	35.12	6	35.20	35.20	-5	12,466	-0.04%
2021/04/16	2	34.74	4	34.71	34.94	-2	12,623	-0.02%
2021/04/15	25	34.45	0	0.00	34.50	25	12,665	0.20%
2021/04/14	25.3	34.39	4	34.32	34.35	21.3	13,099	0.16%
2021/04/13	0.2	34.72	0	0.00	34.47	0.2	13,191	0.00%
2021/04/09	4.2	34.70	3	34.71	34.70	1.2	13,634	0.01%
2021/04/08	1.1	34.71	0	0.00	34.75	1.1	13,861	0.01%
2021/04/07	3.2	34.71	5.1	34.70	34.71	-1.9	13,924	-0.01%
2021/04/06	3.2	34.80	2	34.79	34.74	1.2	13,991	0.01%
2021/04/01	7	34.65	10	34.59	34.61	-3	14,051	-0.02%
2021/03/31	12	34.72	2.4	34.68	34.63	9.6	14,126	0.07%
2021/03/30	3.1	34.39	0	0.00	34.60	3.1	13,963	0.02%
2021/03/29	1	34.33	3.4	34.16	34.34	-2.4	14,041	-0.02%
2021/03/26	3	33.75	4	33.78	33.80	-1	14,091	-0.01%
2021/03/25	1	33.57	0	0.00	33.66	1	14,089	0.01%
2021/03/24	2.3	33.63	6	33.65	33.65	-3.7	14,064	-0.03%
2021/03/23	0.1	33.65	0	0.00	33.66	0.1	14,047	0.00%
2021/03/22	4	33.55	3.1	33.62	33.60	0.9	14,115	0.01%
2021/03/19	4	33.40	1.1	33.38	33.60	2.9	14,304	0.02%
2021/03/18	1.6	33.47	2	33.45	33.53	-0.4	14,273	0.00%
2021/03/17	9	32.93	3	32.95	32.95	6	14,394	0.04%
2021/03/16	5.7	32.99	1	32.99	32.99	4.7	14,595	0.03%
2021/03/15	0.4	32.72	2.3	32.64	32.74	-1.9	14,896	-0.01%
2021/03/12	8	32.37	1	32.35	32.43	7	15,119	0.05%
2021/03/11	1	32.22	2	32.29	32.33	-1	15,393	-0.01%
2021/03/10	1	32.11	2	32.11	32.10	-1	15,574	-0.01%
2021/03/09	3	31.92	0	0.00	32.00	3	15,641	0.02%
2021/03/08	5	31.97	5	31.89	32.00	0	15,766	0.00%
2021/03/05	7.2	31.64	4	31.66	31.80	3.2	15,693	0.02%
2021/03/04	0.1	31.92	2	31.85	31.80	-1.9	15,709	-0.01%
2021/03/03	14.1	31.85	3	31.88	31.93	11.1	15,785	0.07%
2021/03/02	1	31.90	1.2	32.04	31.90	-0.2	15,732	0.00%
2021/02/26	8	31.89	2	31.90	31.90	6	15,774	0.04%
2021/02/25	5.2	32.00	3	31.98	32.01	2.2	15,760	0.01%
2021/02/24	5	31.96	7	31.81	31.80	-2	15,763	-0.01%
2021/02/23	2	31.74	8.2	31.65	31.80	-6.2	15,634	-0.04%
2021/02/22	10.1	31.50	11	31.48	31.50	-0.9	15,506	-0.01%
2021/02/19	0	0.00	11	30.97	31.12	-11	15,365	-0.07%
2021/02/18	1	31.01	3	30.96	31.13	-2	15,500	-0.01%
2021/02/17	6.5	30.92	3	30.94	31.00	3.5	15,543	0.02%
2021/02/05	2.3	30.57	1	30.61	30.55	1.3	15,356	0.01%
2021/02/04	1	30.51	7	30.48	30.51	-6	15,473	-0.04%
2021/02/03	3.1	30.52	1.5	30.51	30.51	1.6	15,563	0.01%
2021/02/02	1.3	30.54	1	30.52	30.50	0.3	15,854	0.00%
2021/02/01	92.1	30.03	3	30.09	30.25	89.1	16,075	0.55%
2021/01/29	3.1	30.75	0	0.00	30.26	3.1	16,246	0.02%
2021/01/28	4.2	30.73	4	30.85	30.72	0.2	16,201	0.00%
2021/01/27	0	0.00	2.3	30.96	30.95	-2.3	16,259	-0.01%
2021/01/26	4	30.73	13.5	30.86	30.68	-9.5	16,164	-0.06%
2021/01/25	0	0.00	16	30.61	30.83	-16	16,491	-0.10%
2021/01/22	2	30.52	2	30.42	30.53	0	16,841	0.00%
2021/01/21	7.1	30.33	3	30.29	30.30	4.1	17,518	0.02%
2021/01/20	7.4	30.34	15.2	30.34	30.25	-7.8	19,146	-0.04%
2021/01/19	6.2	30.70	2.3	30.72	30.74	3.9	19,403	0.02%
2021/01/18	1	30.54	12	30.49	30.61	-11	19,634	-0.06%
2021/01/15	3.6	30.93	35	30.99	30.79	-31.4	19,548	-0.16%
2021/01/14	0.4	30.93	14	30.98	30.92	-13.6	19,520	-0.07%
2021/01/13	0.7	30.70	15	30.61	30.69	-14.3	19,429	-0.07%
2021/01/12	0.4	30.40	21	30.47	30.35	-20.6	19,254	-0.11%
2021/01/11	2.3	30.54	3.5	30.51	30.61	-1.2	19,281	-0.01%
2021/01/08	11.7	30.39	3	30.40	30.46	8.7	19,283	0.05%
2021/01/07	1.3	30.18	22.1	30.14	30.22	-20.8	19,236	-0.11%
2021/01/06	3.4	29.98	20	30.07	30.00	-16.6	18,861	-0.09%
2021/01/05	0	0.00	34	30.02	30.02	-34	18,702	-0.18%
2021/01/04	2.4	29.97	15	29.97	29.94	-12.6	18,639	-0.07%
2020/12/31	2.3	29.85	34	29.94	29.95	-31.7	18,552	-0.17%
2020/12/30	4.7	29.69	3.2	29.74	29.78	1.5	18,338	0.01%
2020/12/29	4	29.77	23	29.70	29.67	-19	18,326	-0.10%
2020/12/28	3.1	29.71	17	29.69	29.75	-13.9	18,329	-0.08%
2020/12/25	3	29.52	1.1	29.49	29.51	1.9	18,165	0.01%
2020/12/24	3.1	29.47	0	0.00	29.48	3.1	18,085	0.02%
2020/12/23	4.1	29.40	3.1	29.37	29.42	1	18,156	0.01%
2020/12/22	2.2	29.48	3.1	29.41	29.43	-0.9	18,606	0.00%
2020/12/21	5.1	29.52	3	29.57	29.60	2.1	19,258	0.01%
2020/12/18	3	29.60	17	29.64	29.61	-14	19,328	-0.07%
2020/12/17	3	29.60	10	29.62	29.66	-7	19,561	-0.04%
2020/12/16	5.1	29.66	2.5	29.66	29.80	2.6	19,561	0.01%
2020/12/15	3	29.58	2	29.55	29.51	1	19,488	0.01%
2020/12/14	10.1	29.81	18	29.83	29.82	-7.9	19,302	-0.04%
2020/12/11	6.5	29.74	4	29.75	29.81	2.5	19,359	0.01%
2020/12/10	0.3	30.00	58	29.96	29.94	-57.7	19,265	-0.30%
2020/12/09	2	30.13	56	30.09	30.14	-54	19,097	-0.28%
2020/12/08	4.1	29.92	20	29.90	29.90	-15.9	18,695	-0.09%
2020/12/07	3.9	29.84	19.4	29.79	29.85	-15.5	18,414	-0.08%
2020/12/04	0	0.00	9.2	29.66	29.68	-9.2	18,251	-0.05%
2020/12/03	1.1	29.50	1	29.50	29.45	0.1	18,137	0.00%
2020/12/02	2.1	29.40	0	0.00	29.44	2.1	18,138	0.01%
2020/12/01	4.6	29.36	3	29.34	29.35	1.6	18,131	0.01%
2020/11/30	0	0.00	4.2	29.41	29.35	-4.2	18,213	-0.02%
2020/11/27	0	0.00	17	29.26	29.32	-17	18,098	-0.09%
2020/11/26	0.1	29.20	5	29.15	29.15	-4.9	18,010	-0.03%
2020/11/25	1.1	29.10	301	29.00	29.01	-300	18,006	-1.67%	大賣/鉅額交易
2020/11/24	0	0.00	0.7	29.16	29.11	-0.7	17,904	0.00%
2020/11/23	2.1	29.12	0	0.00	29.14	2.1	17,841	0.01%
2020/11/20	14	28.84	5	28.86	28.88	9	17,893	0.05%
2020/11/19	3	28.87	4	28.87	28.86	-1	18,118	-0.01%
2020/11/18	3.1	28.86	11	28.90	28.90	-7.9	18,250	-0.04%
2020/11/17	8.1	28.83	4.8	28.94	28.81	3.3	18,455	0.02%
2020/11/16	6.1	28.79	30	28.75	28.80	-23.9	19,178	-0.12%
2020/11/13	2.1	28.42	9	28.43	28.53	-6.9	18,963	-0.04%
2020/11/12	12	28.44	0	0.00	28.40	12	18,920	0.06%
2020/11/11	14.5	28.47	17	28.49	28.50	-2.5	18,920	-0.01%
2020/11/10	7.1	28.32	0.5	28.40	28.29	6.6	18,893	0.03%
2020/11/09	313	28.42	2.4	28.41	28.40	310.7	18,592	1.67%	大買/鉅額交易
2020/11/06	32.1	28.15	13	28.18	28.19	19.1	18,420	0.10%
2020/11/05	6	28.10	0	0.00	28.12	6	18,259	0.03%
2020/11/04	31.4	28.00	0	0.00	28.05	31.4	18,240	0.17%
2020/11/03	47	27.96	1	27.99	28.01	46	18,058	0.25%
2020/11/02	36.7	27.68	0	0.00	27.72	36.7	17,951	0.20%
2020/10/30	19.4	27.85	7	27.87	27.80	12.4	17,737	0.07%
2020/10/29	60.9	27.92	0	0.00	27.98	60.9	17,214	0.35%
2020/10/28	76.2	28.26	2	28.37	28.19	74.2	16,451	0.45%
2020/10/27	2	29.62	29	29.60	29.69	-27	14,985	-0.18%
2020/10/26	33.6	29.68	27	29.69	29.69	6.6	14,571	0.05%
2020/10/23	4	29.58	0	0.00	29.63	4	14,243	0.03%
2020/10/22	16	29.57	1	29.54	29.59	15	14,252	0.11%
2020/10/21	5	29.63	4	29.67	29.59	1	14,117	0.01%
2020/10/20	2	29.62	4	29.62	29.64	-2	13,965	-0.01%
2020/10/19	8.1	29.61	1	29.63	29.64	7.1	14,347	0.05%
2020/10/16	3	29.61	0	0.00	29.56	3	14,557	0.02%
2020/10/15	13	29.66	12	29.60	29.69	1	14,581	0.01%
2020/10/14	5	29.73	0	0.00	29.74	5	14,485	0.03%
2020/10/13	9	29.69	1	29.69	29.71	8	14,504	0.06%
2020/10/12	31	29.77	2	29.81	29.74	29	14,442	0.20%
2020/10/08	1.1	29.75	2	29.76	29.76	-0.9	14,174	-0.01%
2020/10/07	12	29.65	1	29.62	29.65	11	14,166	0.08%
2020/10/06	2	29.65	0	0.00	29.68	2	14,217	0.01%
2020/10/05	5.2	29.50	0	0.00	29.45	5.2	14,385	0.04%
2020/09/30	25	29.48	1	29.47	29.48	24	14,532	0.17%
2020/09/29	4.1	29.45	1	29.54	29.40	3.1	15,005	0.02%
2020/09/28	4	29.19	1	29.29	29.38	3	15,348	0.02%
2020/09/25	44	28.89	1	28.68	28.90	43	15,839	0.27%
2020/09/24	17	29.16	2	29.10	29.06	15	15,657	0.10%
2020/09/23	7	29.69	3	29.66	29.70	4	15,278	0.03%
2020/09/22	1	29.83	2	29.84	29.80	-1	15,424	-0.01%
2020/09/21	4	30.08	0	0.00	30.03	4	15,180	0.03%
2020/09/18	5	30.11	2	30.20	30.20	3	15,272	0.02%
2020/09/16	0.3	30.28	7	30.24	30.25	-6.7	15,278	-0.04%
2020/09/15	5.3	30.16	1	30.17	30.10	4.3	15,251	0.03%
2020/09/14	1.3	29.92	0	0.00	29.98	1.3	15,378	0.01%
2020/09/11	3.3	29.77	0	0.00	29.75	3.3	15,516	0.02%
2020/09/10	0	0.00	1	29.88	29.85	-1	15,677	-0.01%
2020/09/09	26	29.56	0	0.00	29.85	26	15,903	0.16%
2020/09/08	9.1	29.94	1	29.96	29.97	8.1	15,932	0.05%
2020/09/07	4	29.96	0.1	30.10	29.96	3.9	16,173	0.02%
2020/09/04	1	29.95	23	30.03	30.09	-22	16,345	-0.13%
2020/09/03	2.1	30.23	0	0.00	30.25	2.1	16,346	0.01%
2020/09/02	0	0.00	1	30.09	30.14	-1	16,374	-0.01%
2020/09/01	1.1	30.07	0	0.00	30.06	1.1	16,665	0.01%
2020/08/31	1	30.26	11	30.17	30.16	-10	16,971	-0.06%
2020/08/28	1	30.17	0	0.00	30.24	1	17,226	0.01%
2020/08/27	2.3	30.34	0	0.00	30.33	2.3	17,715	0.01%
2020/08/26	3.3	30.30	5	30.29	30.43	-1.7	17,808	-0.01%
2020/08/25	4	30.40	6	30.43	30.44	-2	17,900	-0.01%
2020/08/24	7.1	30.08	0	0.00	30.14	7.1	17,717	0.04%
2020/08/21	7	30.01	5	30.05	30.11	2	17,747	0.01%
2020/08/20	14	29.82	10	29.85	29.79	4	17,584	0.02%
2020/08/19	0	0.00	3	31.03	30.77	-3	17,106	-0.02%
2020/08/18	0	0.00	1	30.87	30.90	-1	17,222	-0.01%
2020/08/17	5.8	30.86	2	30.76	30.96	3.8	17,405	0.02%
2020/08/14	0.5	30.63	5	30.60	30.63	-4.5	17,515	-0.03%
2020/08/13	2.1	30.35	15	30.32	30.32	-12.9	17,551	-0.07%
2020/08/12	1	30.22	25	30.22	30.22	-24	17,670	-0.14%
2020/08/11	0.5	30.48	10	30.34	30.35	-9.5	17,800	-0.05%
2020/08/10	3	30.66	31	30.60	30.60	-28	17,852	-0.16%
2020/08/07	24	30.69	1	30.70	30.65	23	17,963	0.13%
2020/08/06	0.6	30.70	7	30.73	30.70	-6.4	18,123	-0.04%
2020/08/05	0.9	30.61	31	30.42	30.62	-30.1	18,150	-0.17%
2020/08/04	2.2	30.05	4	30.10	30.17	-1.8	18,066	-0.01%
2020/08/03	0	0.00	5	30.03	30.01	-5	18,203	-0.03%
2020/07/31	5	30.22	17	30.11	30.24	-12	18,362	-0.07%
2020/07/30	4	29.84	5	29.76	29.99	-1	18,199	-0.01%
2020/07/29	1	29.58	1	29.65	29.62	0	18,290	0.00%
2020/07/28	5	29.70	38	29.49	29.46	-33	18,589	-0.18%
2020/07/27	1.3	29.86	5.2	29.89	29.84	-3.9	18,958	-0.02%
2020/07/24	5	29.98	27	30.17	29.85	-22	19,177	-0.11%
2020/07/23	1	30.15	12	30.06	30.17	-11	19,226	-0.06%
2020/07/22	1	29.93	6	29.96	29.97	-5	19,001	-0.03%
2020/07/21	0	0.00	34	29.80	29.84	-34	18,618	-0.18%
2020/07/20	5	29.43	5	29.50	29.55	0	18,471	0.00%
2020/07/17	1.1	29.67	1	29.69	29.59	0.1	18,517	0.00%
2020/07/15	0.1	29.56	11	29.77	29.53	-10.9	19,020	-0.06%
2020/07/14	5	29.66	1	29.63	29.58	4	19,474	0.02%
2020/07/13	11.1	29.67	4	29.62	29.65	7.1	19,664	0.04%
2020/07/10	5.5	29.54	8	29.53	29.52	-2.5	20,111	-0.01%
2020/07/09	1	29.85	3	29.92	29.74	-2	20,149	-0.01%
2020/07/08	1	29.75	31	29.75	29.72	-30	20,104	-0.15%
2020/07/07	19.5	29.74	15	29.68	29.43	4.5	19,758	0.02%
2020/07/06	34	29.70	16	29.73	29.83	18	19,831	0.09%
2020/07/03	22	29.33	8	29.34	29.33	14	19,848	0.07%
2020/07/02	4	29.07	44.3	29.04	29.09	-40.3	19,919	-0.20%
2020/07/01	0	0.00	27.9	28.79	28.79	-27.9	19,835	-0.14%
2020/06/29	3	28.46	5	28.50	28.51	-2	19,944	-0.01%
2020/06/24	0	0.00	4	28.56	28.54	-4	20,125	-0.02%
2020/06/23	6	28.51	18	28.51	28.54	-12	20,752	-0.06%
2020/06/22	8	28.51	0	0.00	28.48	8	21,173	0.04%
2020/06/19	5	28.67	1	28.61	28.56	4	21,935	0.02%
2020/06/18	16	28.45	5	28.42	28.55	11	22,217	0.05%
2020/06/17	3.1	28.44	20	28.40	28.46	-16.9	22,778	-0.07%
2020/06/16	3	28.38	6.1	28.40	28.45	-3.1	23,966	-0.01%
2020/06/15	9	28.36	6	28.32	28.13	3	25,896	0.01%
2020/06/12	14.5	27.96	74	27.97	28.29	-59.5	26,870	-0.22%
2020/06/11	3.3	28.68	182	28.43	28.43	-178.7	28,066	-0.64%	大賣/鉅額交易
2020/06/10	15	28.79	93	28.77	28.86	-78	29,208	-0.27%
2020/06/09	6	28.84	50.9	28.89	28.84	-44.9	31,585	-0.14%
2020/06/08	8	28.87	16	28.88	28.88	-8	33,932	-0.02%
2020/06/05	1	28.77	33	28.76	28.80	-32	34,209	-0.09%
2020/06/04	1	28.59	74	28.62	28.67	-73	34,954	-0.21%
2020/06/03	15.3	28.48	44	28.41	28.48	-28.7	36,194	-0.08%
2020/06/02	2	28.20	20	28.22	28.17	-18	36,074	-0.05%
2020/06/01	21	28.00	5	28.05	28.05	16	36,099	0.04%
2020/05/29	6.1	27.72	0	0.00	27.86	6.1	36,125	0.02%
2020/05/28	18	27.96	1	27.96	27.90	17	36,417	0.05%
2020/05/27	1	27.88	5	27.87	27.85	-4	36,930	-0.01%
2020/05/26	1	27.83	11	27.78	27.82	-10	37,686	-0.03%
2020/05/22	5	27.50	2	27.61	27.45	3	37,724	0.01%
2020/05/21	1	27.63	1	27.65	27.63	0	37,673	0.00%
2020/05/20	12	27.44	3	27.51	27.48	9	37,414	0.02%
2020/05/19	127	27.48	7	27.40	27.43	120	37,371	0.32%	大買/鉅額交易
2020/05/18	74	27.20	0	0.00	27.25	74	37,373	0.20%
2020/05/15	9	27.55	1	27.60	27.43	8	37,286	0.02%
2020/05/14	5	27.54	161.1	27.53	27.48	-156.1	37,309	-0.42%	大賣/鉅額交易
2020/05/13	2	27.75	0	0.00	27.75	2	37,221	0.01%
2020/05/12	62	27.58	0	0.00	27.55	62	37,202	0.17%
2020/05/11	119	27.64	0	0.00	27.66	119	37,225	0.32%	大買/鉅額交易
2020/05/08	1	27.52	13	27.50	27.50	-12	37,125	-0.03%
2020/05/07	12	27.38	4	27.48	27.40	8	37,179	0.02%
2020/05/06	1	27.28	56	27.45	27.32	-55	37,098	-0.15%
2020/05/05	61	27.16	2.1	27.26	27.33	58.9	37,146	0.16%
2020/05/04	8.1	27.00	2	27.10	27.09	6.1	37,105	0.02%
2020/04/30	2	27.36	0.7	27.46	27.46	1.3	36,925	0.00%
2020/04/29	102	26.96	358	27.08	27.07	-256	37,079	-0.69%	大買/大賣/鉅額交易
2020/04/28	0	0.00	4	26.86	26.91	-4	37,392	-0.01%
2020/04/27	202	26.64	14	26.62	26.79	188	39,171	0.48%	大買/鉅額交易
2020/04/24	3	26.35	0	0.00	26.33	3	38,889	0.01%
2020/04/23	73	26.31	81	26.46	26.34	-8	38,981	-0.02%
2020/04/22	9	25.97	24	25.91	26.23	-15	38,900	-0.04%
2020/04/21	83	26.13	11	26.48	26.10	72	38,703	0.19%
2020/04/20	1	26.40	16	26.43	26.60	-15	38,276	-0.04%
2020/04/17	28	26.62	41	26.63	26.50	-13	38,143	-0.03%
2020/04/16	2	26.38	3	26.44	26.44	-1	37,641	0.00%
2020/04/15	20	26.40	19	26.29	26.47	1	37,489	0.00%
2020/04/14	18	25.91	5	25.90	26.05	13	37,155	0.03%
2020/04/13	7	25.75	1	25.74	25.68	6	37,244	0.02%
2020/04/10	5	25.71	7	25.71	25.73	-2	37,181	-0.01%
2020/04/09	8	25.73	433	25.69	25.65	-425	37,221	-1.14%	大賣/鉅額交易
2020/04/08	114	25.24	30.9	25.56	25.77	83.1	36,867	0.23%	大買/
2020/04/07	175.1	25.17	29	25.20	25.22	146.1	36,353	0.40%	大買/鉅額交易
2020/04/06	255	24.77	3	24.75	24.84	252	36,110	0.70%	大買/鉅額交易
2020/04/01	5	24.51	216	24.52	24.52	-211	35,797	-0.59%	大賣/鉅額交易
2020/03/31	227	24.50	4	24.51	24.49	223	35,582	0.63%	大買/鉅額交易
2020/03/30	16	24.05	12	24.15	24.32	4	35,350	0.01%
2020/03/27	17	24.62	10	24.65	24.35	7	35,016	0.02%
2020/03/26	18	24.10	16	23.99	24.26	2	34,321	0.01%
2020/03/25	65	24.23	9	24.23	24.09	56	33,888	0.17%
2020/03/24	22	23.37	22	23.41	23.38	0	33,068	0.00%
2020/03/23	48.2	22.55	33	22.49	22.49	15.2	32,600	0.05%
2020/03/20	103	22.92	42	23.08	23.28	61	31,861	0.19%	大買/
2020/03/19	116.3	21.95	26	22.14	21.85	90.3	30,566	0.30%	大買/
2020/03/18	71	23.65	28	23.45	23.29	43	28,445	0.15%
2020/03/17	87.3	23.74	1	23.70	23.67	86.3	27,264	0.32%
2020/03/16	41.2	24.78	11	25.08	24.41	30.2	25,639	0.12%
2020/03/13	264	24.29	23	24.45	25.29	241	24,153	1.00%	大買/鉅額交易
2020/03/12	100	26.09	10	25.87	25.93	90	21,637	0.42%
2020/03/11	24	27.15	4	27.16	26.97	20	19,241	0.10%
2020/03/10	54	26.86	25	27.15	27.25	29	18,794	0.15%
2020/03/09	72	27.33	12	27.38	27.25	60	17,707	0.34%
2020/03/06	14.9	27.86	3	27.87	27.88	11.9	16,214	0.07%
2020/03/05	8	28.02	0	0.00	28.10	8	16,065	0.05%
2020/03/04	6	27.79	2	27.93	27.86	4	16,235	0.02%
2020/03/03	10.3	28.01	2	28.06	27.93	8.3	15,926	0.05%
2020/03/02	31	27.54	0	0.00	27.75	31	15,541	0.20%
2020/02/27	23.9	27.96	1	28.12	27.90	22.9	14,821	0.15%
2020/02/26	10.9	28.44	1	28.50	28.30	9.9	13,985	0.07%
2020/02/25	4.2	28.53	4	28.68	28.67	0.2	13,480	0.00%
2020/02/24	18	28.71	3	28.73	28.70	15	13,484	0.11%
2020/02/21	5.3	28.88	2	28.96	28.90	3.3	13,361	0.02%
2020/02/20	4.4	28.94	10	28.93	28.93	-5.6	13,388	-0.04%
2020/02/19	7.1	28.80	2	28.95	28.96	5.1	13,416	0.04%
2020/02/18	2	28.78	17	28.81	28.80	-15	13,342	-0.11%
2020/02/17	1	28.73	6	28.81	28.80	-5	13,204	-0.04%
2020/02/14	0	0.00	5.7	28.79	28.79	-5.7	13,043	-0.04%
2020/02/13	0.1	28.70	45	28.72	28.64	-44.9	12,980	-0.35%
2020/02/12	2	28.52	2.7	28.53	28.56	-0.7	13,444	-0.01%
2020/02/11	12.1	28.26	1	28.28	28.34	11.1	13,351	0.08%
2020/02/10	3	28.07	0	0.00	28.14	3	13,445	0.02%
2020/02/07	5.9	28.28	0	0.00	28.23	5.9	13,453	0.04%
2020/02/06	11.1	28.24	7	28.37	28.44	4.1	13,474	0.03%
2020/02/05	2.2	28.09	0	0.00	28.08	2.2	13,426	0.02%
2020/02/04	3	27.89	7	28.06	28.12	-4	13,381	-0.03%
2020/02/03	31.9	27.40	0.2	27.92	27.74	31.7	13,397	0.24%
2020/01/31	66.2	27.91	4	27.79	27.92	62.2	12,821	0.49%
2020/01/30	99	27.76	2	27.77	27.70	97	12,492	0.78%
2020/01/20	2	29.21	0	0.00	29.19	2	10,664	0.02%
2020/01/17	0	0.00	3	29.17	29.16	-3	10,913	-0.03%
2020/01/16	3	29.03	4	29.10	29.10	-1	11,189	-0.01%
2020/01/14	2	28.99	2	29.01	29.02	0	13,051	0.00%
2020/01/13	6.3	28.75	0	0.00	28.84	6.3	13,473	0.05%
2020/01/10	3.2	28.70	1	28.73	28.69	2.2	13,569	0.02%
2020/01/09	7.2	28.70	0	0.00	28.70	7.2	13,606	0.05%
2020/01/08	34.2	28.54	1	28.40	28.50	33.2	13,583	0.24%
2020/01/07	5	28.67	8	28.72	28.69	-3	13,478	-0.02%
2020/01/06	1	29.00	1	28.98	28.96	0	13,221	0.00%
2020/01/03	0	0.00	2	29.17	29.18	-2	13,373	-0.01%
2020/01/02	1	29.10	5	29.08	29.09	-4	13,410	-0.03%
2019/12/31	2	28.97	35	28.94	28.97	-33	13,889	-0.24%
2019/12/30	0	0.00	5	28.98	29.00	-5	13,762	-0.04%
2019/12/27	1.2	28.90	0	0.00	28.90	1.2	13,551	0.01%
2019/12/26	2	28.90	4	28.90	28.86	-2	13,505	-0.01%
2019/12/25	0	0.00	1	28.87	28.83	-1	13,511	-0.01%
2019/12/24	1.3	28.72	0	0.00	28.74	1.3	13,535	0.01%
2019/12/23	4.4	28.71	3	28.80	28.72	1.4	13,547	0.01%
2019/12/20	0	0.00	1	28.85	28.80	-1	13,527	-0.01%
2019/12/19	1	28.77	20	28.70	28.69	-19	13,545	-0.14%
2019/12/18	0	0.00	2	28.70	28.77	-2	13,651	-0.01%
2019/12/17	1.3	28.67	6	28.66	28.71	-4.7	13,549	-0.03%
2019/12/16	0	0.00	3	28.56	28.57	-3	13,469	-0.02%
2019/12/13	0	0.00	1	28.40	28.37	-1	13,377	-0.01%
2019/12/12	0.3	28.34	3	28.31	28.31	-2.7	13,384	-0.02%
2019/12/11	0.3	28.27	4	28.20	28.21	-3.7	13,328	-0.03%
2019/12/10	1	28.14	2	28.16	28.14	-1	13,446	-0.01%
2019/12/09	1	28.20	11	28.21	28.21	-10	13,528	-0.07%
2019/12/06	2	28.13	5	28.14	28.13	-3	13,516	-0.02%
2019/12/05	0	0.00	16	28.02	28.03	-16	13,450	-0.12%
2019/12/03	1	27.80	3	27.90	27.92	-2	13,692	-0.01%
2019/12/02	22.5	27.62	6	27.64	27.65	16.5	13,797	0.12%
2019/11/29	15	27.81	0	0.00	27.75	15	13,635	0.11%
2019/11/28	1	28.03	0	0.00	28.03	1	13,452	0.01%
2019/11/27	1.1	28.04	0	0.00	28.04	1.1	13,666	0.01%
2019/11/26	5.1	28.04	2	28.06	28.06	3.1	13,631	0.02%
2019/11/25	0	0.00	1	28.00	27.99	-1	13,586	-0.01%
2019/11/22	3	28.01	5	28.01	28.01	-2	13,516	-0.01%
2019/11/21	9	27.88	0	0.00	28.00	9	13,703	0.07%
2019/11/20	7	28.12	38	28.12	28.09	-31	13,558	-0.23%
2019/11/19	3.1	28.11	0	0.00	28.14	3.1	13,536	0.02%
2019/11/18	0	0.00	21	27.97	28.05	-21	13,457	-0.16%
2019/11/15	5.1	27.89	0	0.00	27.88	5.1	13,347	0.04%
2019/11/13	1	27.75	0	0.00	27.79	1	13,284	0.01%
2019/11/12	1.1	27.69	0	0.00	27.74	1.1	13,309	0.01%
2019/11/11	43	27.55	5	27.53	27.50	38	13,273	0.29%
2019/11/08	44	27.85	0	0.00	27.88	44	12,640	0.35%
2019/11/07	6	27.76	0	0.00	27.80	6	12,608	0.05%
2019/11/06	20	27.98	0	0.00	27.93	20	12,524	0.16%
2019/11/05	6.1	28.00	3	28.05	28.03	3.1	12,445	0.02%
2019/11/04	1	27.80	1	27.83	27.84	0	12,571	0.00%
2019/11/01	1	27.53	1	27.51	27.63	0	12,668	0.00%
2019/10/31	21.7	27.64	0	0.00	27.58	21.7	12,802	0.17%
2019/10/30	15	27.63	0	0.00	27.65	15	12,593	0.12%
2019/10/29	27.8	27.63	0	0.00	27.62	27.8	12,476	0.22%
2019/10/28	11	27.70	15	27.71	27.70	-4	12,149	-0.03%
2019/10/25	19.3	27.72	2	27.61	27.60	17.3	11,944	0.14%
2019/10/24	12	27.62	5	27.61	27.65	7	11,625	0.06%
2019/10/23	128	27.51	0	0.00	27.54	128	11,355	1.13%	大買/鉅額交易
2019/10/22	13.1	29.00	2	29.04	29.03	11.1	9,885	0.11%
2019/10/21	25	28.93	3	28.93	28.95	22	9,478	0.23%
2019/10/18	1	28.80	0.1	28.85	28.82	0.9	8,991	0.01%
2019/10/17	32	28.54	52	28.59	28.70	-20	8,831	-0.23%
2019/10/16	0	0.00	1	28.52	28.51	-1	8,735	-0.01%
2019/10/15	3.3	28.53	50	28.55	28.45	-46.7	8,666	-0.54%
2019/10/14	2	28.53	0	0.00	28.52	2	8,593	0.02%
2019/10/09	13	28.38	1	28.29	28.28	12	8,581	0.14%
2019/10/08	8.1	28.44	6	28.52	28.44	2.1	8,493	0.02%
2019/10/07	109	28.47	13	28.59	28.42	96	8,511	1.13%	大買/
2019/10/04	2	28.20	1	28.10	28.14	1	7,917	0.01%
2019/10/03	0.2	28.17	0	0.00	28.12	0.2	7,926	0.00%
2019/10/01	1.1	28.11	3	28.20	28.18	-1.9	8,004	-0.02%
2019/09/27	13.5	27.92	0	0.00	27.88	13.5	7,986	0.17%
2019/09/26	0.2	28.20	1	28.28	28.15	-0.8	7,928	-0.01%
2019/09/25	1	28.20	1	28.19	28.20	0	7,983	0.00%
2019/09/24	0.1	28.33	13	28.29	28.33	-12.9	8,100	-0.16%
2019/09/23	0	28.13	6	28.07	28.12	-6	8,000	-0.07%
2019/09/20	0	0.00	2	27.98	27.98	-2	7,850	-0.03%
2019/09/19	0.2	28.01	3	28.04	27.97	-2.8	7,861	-0.04%
2019/09/18	0	0.00	2	28.03	28.05	-2	7,862	-0.03%
2019/09/17	0	0.00	3	28.00	28.00	-3	7,859	-0.04%
2019/09/16	0.1	27.97	0.2	27.97	27.94	-0.1	7,809	0.00%
2019/09/12	0	0.00	6	27.99	27.92	-6	7,861	-0.08%
2019/09/11	3	27.83	10	27.85	27.81	-7	7,833	-0.09%
2019/09/10	0	0.00	1	27.79	27.74	-1	7,725	-0.01%
2019/09/09	3.2	27.85	0.3	27.80	27.77	2.9	7,727	0.04%
2019/09/06	2	27.85	6	27.85	27.83	-4	7,701	-0.05%
2019/09/05	1.2	27.73	11	27.72	27.71	-9.8	7,572	-0.13%
2019/09/04	1.1	27.49	19	27.50	27.54	-17.9	7,409	-0.24%
2019/09/03	0.1	27.41	1	27.52	27.40	-0.9	7,314	-0.01%
2019/09/02	0	0.00	1	27.35	27.44	-1	7,237	-0.01%
2019/08/30	0.1	27.29	3	27.23	27.25	-2.9	7,220	-0.04%
2019/08/29	0.1	27.05	0	0.00	27.00	0.1	7,036	0.00%
2019/08/28	2.1	26.98	0	0.00	26.97	2.1	7,116	0.03%
2019/08/27	0.1	27.01	0	0.00	26.96	0.1	7,234	0.00%
2019/08/26	0.1	27.00	2	26.91	26.88	-1.9	7,350	-0.03%
2019/08/23	0.1	27.06	0	0.00	27.02	0.1	7,298	0.00%
2019/08/22	0.1	27.05	1	27.10	27.02	-0.9	7,477	-0.01%
2019/08/21	1	27.06	11	27.10	27.05	-10	7,546	-0.13%
2019/08/20	0.1	27.10	10	27.07	27.07	-9.9	7,787	-0.13%
2019/08/19	0.1	27.08	1	27.01	27.03	-0.9	8,017	-0.01%
2019/08/16	0.1	27.00	0	0.00	26.95	0.1	8,497	0.00%
2019/08/15	12	26.81	2	26.70	26.82	10	8,632	0.12%
2019/08/14	0.1	26.98	0	0.00	26.93	0.1	8,821	0.00%
2019/08/13	8	26.75	0	0.00	26.76	8	9,037	0.09%
2019/08/12	12	26.82	0	0.00	26.90	12	9,379	0.13%
2019/08/08	3.1	26.48	0	0.00	26.56	3.1	9,580	0.03%
2019/08/07	6.1	26.55	0	0.00	26.43	6.1	9,640	0.06%
2019/08/06	1.1	26.20	0	0.00	26.52	1.1	9,836	0.01%
2019/08/05	18	26.70	3	26.82	26.60	15	9,910	0.15%
2019/08/02	3.1	26.82	4	26.90	26.85	-0.9	9,881	-0.01%
2019/08/01	1	27.10	2	27.15	27.10	-1	9,867	-0.01%
2019/07/31	0	0.00	1	27.18	27.20	-1	9,844	-0.01%
2019/07/30	1.1	27.28	1	27.28	27.29	0.1	9,832	0.00%
2019/07/29	0.1	27.40	5	27.35	27.37	-4.9	9,985	-0.05%
2019/07/26	0.1	27.44	1	27.41	27.40	-0.9	10,002	-0.01%
2019/07/25	0	0.00	2	27.43	27.47	-2	9,973	-0.02%
2019/07/22	0.1	27.14	2	27.11	27.11	-1.9	9,640	-0.02%
2019/07/19	0.1	27.10	11	27.13	27.06	-10.9	9,632	-0.11%
2019/07/18	3.1	27.09	1	27.08	27.06	2.1	9,668	0.02%
2019/07/17	1	27.12	0	0.00	27.14	1	9,614	0.01%
2019/07/16	1	27.26	2	27.24	27.26	-1	9,616	-0.01%
2019/07/15	0	0.00	23	27.16	27.21	-23	9,580	-0.24%
2019/07/12	0.1	27.19	3	27.19	27.16	-2.9	9,519	-0.03%
2019/07/11	0.1	27.14	8	27.15	27.11	-7.9	9,417	-0.08%
2019/07/10	2.1	26.92	9	26.89	26.95	-6.9	9,359	-0.07%
2019/07/09	1	26.87	0	0.00	26.87	1	9,354	0.01%
2019/07/08	2	26.97	1	26.99	26.96	1	9,386	0.01%
2019/07/05	0	0.00	2	26.98	26.99	-2	9,410	-0.02%
2019/07/04	1.1	26.97	0	0.00	26.93	1.1	9,405	0.01%
2019/07/03	1.2	26.89	0	0.00	26.78	1.2	9,587	0.01%
2019/07/02	0	0.00	7	26.97	26.96	-7	9,637	-0.07%
2019/07/01	0	0.00	2	26.93	26.95	-2	9,701	-0.02%
2019/06/28	0.1	26.64	0	0.00	26.59	0.1	9,568	0.00%
2019/06/27	1.1	26.64	4	26.57	26.61	-2.9	9,642	-0.03%
2019/06/26	0.2	26.50	0	0.00	26.43	0.2	9,628	0.00%
2019/06/25	4	26.50	0	0.00	26.47	4	9,602	0.04%
2019/06/24	0.1	26.65	0	0.00	26.60	0.1	9,553	0.00%
2019/06/21	5.1	26.68	1	26.53	26.52	4.1	9,504	0.04%
2019/06/20	4.1	26.59	0	0.00	26.61	4.1	9,474	0.04%
2019/06/19	8.1	26.36	7	26.34	26.47	1.1	9,490	0.01%
2019/06/18	0.1	26.11	1	26.06	26.06	-0.9	9,486	-0.01%
2019/06/14	0.1	26.04	0	0.00	25.99	0.1	9,618	0.00%
2019/06/13	0.1	26.08	0	0.00	26.01	0.1	9,632	0.00%
2019/06/12	1.1	26.05	1	26.06	26.10	0.1	9,561	0.00%
2019/06/11	0.1	26.09	1	26.03	26.04	-0.9	9,520	-0.01%
2019/06/10	0.1	26.05	1	25.92	25.99	-0.9	9,429	-0.01%
2019/06/06	22.1	25.68	0	0.00	25.69	22.1	9,425	0.23%
2019/06/05	4.1	25.84	0	0.00	25.81	4.1	9,293	0.04%
2019/06/04	3.1	25.76	0	0.00	25.76	3.1	9,308	0.03%
2019/06/03	5.1	25.83	5	25.60	25.84	0.1	9,261	0.00%
2019/05/31	0.1	25.99	4	25.80	25.94	-3.9	9,166	-0.04%
2019/05/30	23.1	25.48	1	25.50	25.58	22.1	9,109	0.24%
2019/05/29	3.1	25.37	1	25.33	25.39	2.1	9,105	0.02%
2019/05/28	6.1	25.44	0	0.00	25.50	6.1	9,002	0.07%
2019/05/27	16	25.39	0	0.00	25.45	16	9,012	0.18%
2019/05/24	1.1	25.51	0	0.00	25.44	1.1	8,978	0.01%
2019/05/23	20.2	25.49	10	25.43	25.44	10.2	8,938	0.11%
2019/05/22	1.1	25.82	21	25.78	25.79	-19.9	8,554	-0.23%
2019/05/21	14.1	25.73	0	0.00	25.76	14.1	8,558	0.16%
2019/05/20	33.1	25.66	0	0.00	25.70	33.1	8,317	0.40%
2019/05/17	13.1	25.79	0	0.00	25.70	13.1	8,142	0.16%
2019/05/16	10.3	25.96	0	0.00	25.92	10.3	7,872	0.13%
2019/05/15	3	26.13	0	0.00	26.18	3	7,697	0.04%
2019/05/14	11.2	26.01	1	26.02	26.07	10.2	7,656	0.13%
2019/05/13	3.3	26.18	0	0.00	26.09	3.3	7,409	0.04%
2019/05/10	1.2	26.45	4	26.48	26.55	-2.8	7,083	-0.04%
2019/05/09	2.1	26.74	0	0.00	26.74	2.1	6,862	0.03%
2019/05/08	0.1	27.23	0	0.00	27.20	0.1	6,628	0.00%
2019/05/07	5.1	27.27	2	27.11	27.26	3.1	6,768	0.05%
2019/05/06	0.2	27.17	1	27.15	27.08	-0.8	6,968	-0.01%
2019/05/03	0.1	27.60	0	0.00	27.56	0.1	6,823	0.00%
2019/05/02	0.1	27.45	0	0.00	27.40	0.1	6,805	0.00%
2019/04/30	2.1	27.23	3	27.22	27.35	-0.9	6,847	-0.01%
2019/04/29	0	0.00	2	27.35	27.35	-2	6,855	-0.03%
2019/04/26	0.2	27.52	2	27.51	27.52	-1.8	6,893	-0.03%
2019/04/25	0.1	27.65	0	0.00	27.65	0.1	6,895	0.00%
2019/04/24	0.1	27.57	0	0.00	27.57	0.1	6,904	0.00%
2019/04/23	0.2	27.38	0	0.00	27.36	0.2	6,843	0.00%
2019/04/22	0.1	27.42	0	0.00	27.41	0.1	6,833	0.00%
2019/04/19	1.1	27.35	6	27.43	27.35	-4.9	6,797	-0.07%
2019/04/18	0.2	27.17	0	0.00	27.14	0.2	6,739	0.00%
2019/04/17	1.1	27.47	12	27.44	27.44	-10.9	6,701	-0.16%
2019/04/16	0.1	27.25	18	27.13	27.25	-17.9	6,569	-0.27%
2019/04/15	0.1	27.01	0	0.00	26.99	0.1	6,395	0.00%
2019/04/12	0.2	26.83	3	26.90	26.76	-2.8	6,639	-0.04%
2019/04/11	0	0.00	3	26.99	26.89	-3	6,849	-0.04%
2019/04/10	0.2	26.99	0	0.00	26.97	0.2	6,895	0.00%
2019/04/09	1.1	27.01	12	27.01	27.02	-10.9	6,835	-0.16%
2019/04/08	1.1	26.93	1	26.95	26.93	0.1	6,633	0.00%
2019/04/03	0.1	26.74	2	26.70	26.73	-1.9	6,721	-0.03%
2019/04/02	0.1	26.59	0.2	26.59	26.58	-0.1	6,770	0.00%
2019/04/01	1	26.52	21	26.50	26.51	-20	6,747	-0.30%
2019/03/29	1	26.37	5	26.37	26.40	-4	6,645	-0.06%
2019/03/26	0	0.00	10	26.26	26.25	-10	6,586	-0.15%
2019/03/25	1.1	26.11	1	26.08	26.10	0.1	6,812	0.00%
2019/03/21	3	26.33	13	26.28	26.37	-10	6,637	-0.15%
2019/03/19	0	0.00	9	26.21	26.22	-9	6,474	-0.14%
2019/03/18	2	26.02	6	26.06	26.13	-4	6,282	-0.06%
2019/03/15	0	0.00	7	25.93	25.91	-7	6,315	-0.11%
2019/03/14	1.1	25.91	0	0.00	25.91	1.1	6,297	0.02%
2019/03/13	0.1	26.07	0	0.00	25.98	0.1	6,393	0.00%
2019/03/12	0.1	26.05	7	26.04	26.01	-6.9	6,406	-0.11%
2019/03/11	1	25.85	8	25.85	25.89	-7	6,398	-0.11%
2019/03/07	1.1	25.98	0	0.00	25.98	1.1	6,446	0.02%
2019/03/06	0	0.00	3	26.09	26.08	-3	6,448	-0.05%
2019/03/05	1.1	25.99	0	0.00	26.00	1.1	6,424	0.02%
2019/03/04	1	25.98	1	26.00	26.12	0	6,359	0.00%
2019/02/27	0.2	26.00	1	25.97	25.96	-0.8	6,190	-0.01%
2019/02/26	0.1	26.19	6	26.24	26.18	-5.9	6,134	-0.10%
2019/02/25	0.1	26.14	5	26.11	26.13	-4.9	6,036	-0.08%
2019/02/22	0.1	25.90	23	25.88	25.90	-22.9	5,846	-0.39%
2019/02/21	2.1	25.77	18	25.81	25.84	-15.9	5,647	-0.28%
2019/02/20	0.1	25.75	1.9	25.72	25.74	-1.8	5,522	-0.03%
2019/02/18	2.1	25.57	8	25.53	25.52	-5.9	5,339	-0.11%
2019/02/15	2.1	25.41	1	25.39	25.39	1.1	5,279	0.02%
2019/02/14	3	25.42	6	25.45	25.43	-3	5,240	-0.06%
2019/02/13	0.1	25.43	16	25.33	25.42	-15.9	5,182	-0.31%
2019/02/12	0.1	25.28	14	25.21	25.26	-13.9	5,100	-0.27%
2019/02/11	3.1	24.97	8	24.99	24.99	-4.9	4,965	-0.10%
2019/01/30	1.1	24.96	10	24.92	24.92	-8.9	4,909	-0.18%
2019/01/29	6.2	24.85	1	24.90	24.89	5.2	4,913	0.11%
2019/01/28	0.1	25.05	9	25.09	25.01	-8.9	4,903	-0.18%
2019/01/25	0	0.00	8.4	24.80	24.90	-8.4	4,787	-0.18%
2019/01/23	0	0.00	1	24.42	24.44	-1	4,651	-0.02%
2019/01/22	1	24.45	0	0.00	24.50	1	4,706	0.02%
2019/01/21	25	24.51	10	24.53	24.51	15	4,849	0.31%
2019/01/16	0	0.00	1	24.25	24.25	-1	5,438	-0.02%
2019/01/15	1	24.11	12	24.11	24.13	-11	6,020	-0.18%
2019/01/14	11.1	23.99	0	0.00	23.99	11.1	6,153	0.18%
2019/01/11	2	24.12	1	24.13	24.04	1	6,239	0.02%
2019/01/10	1	24.05	0	0.00	24.01	1	6,289	0.02%
2019/01/09	20	24.01	2	24.05	24.05	18	6,401	0.28%
2019/01/08	1	23.80	0	0.00	23.79	1	6,461	0.02%
2019/01/07	3	23.68	5	23.66	23.73	-2	6,725	-0.03%
2019/01/04	25	23.20	0	0.00	23.40	25	7,051	0.35%
2019/01/03	16.1	23.73	0	0.00	23.59	16.1	7,909	0.20%
2019/01/02	9.1	23.83	0	0.00	23.83	9.1	8,005	0.11%
2018/12/28	19	23.92	0	0.00	23.94	19	8,282	0.23%
2018/12/27	1	23.98	0	0.00	23.91	1	8,621	0.01%
2018/12/26	19	23.80	0	0.00	23.72	19	8,759	0.22%
2018/12/25	2	23.89	0	0.00	23.97	2	8,686	0.02%
2018/12/22	1	24.16	0	0.00	24.17	1	8,472	0.01%
2018/12/21	1	24.00	0	0.00	24.14	1	8,473	0.01%
2018/12/18	3.1	24.09	0	0.00	24.03	3.1	8,463	0.04%
2018/12/14	0	0.00	10	24.30	24.31	-10	8,178	-0.12%
2018/12/13	10	24.38	1	24.38	24.39	9	8,152	0.11%
2018/12/10	2	24.09	0	0.00	24.07	2	8,351	0.02%
2018/12/07	1	24.26	0	0.00	24.28	1	8,234	0.01%
2018/12/06	4.5	24.25	0	0.00	24.19	4.5	8,290	0.05%
2018/12/05	3.3	24.60	5	24.59	24.60	-1.7	8,209	-0.02%
2018/12/04	0.2	24.89	2	24.94	24.82	-1.8	8,447	-0.02%
2018/12/03	6	24.78	20.4	24.77	24.89	-14.4	8,500	-0.17%
2018/11/30	11	24.41	0	0.00	24.46	11	8,381	0.13%
2018/11/29	7	24.45	0	0.00	24.38	7	8,342	0.08%
2018/11/27	1	24.06	0	0.00	24.10	1	8,278	0.01%
2018/11/26	5	24.10	0	0.00	24.11	5	8,272	0.06%
2018/11/23	3.1	23.91	0	0.00	23.94	3.1	8,256	0.04%
2018/11/22	3.1	24.12	0	0.00	23.98	3.1	8,224	0.04%
2018/11/21	1	23.90	1	24.06	24.14	0	8,179	0.00%
2018/11/20	1	24.29	0	0.00	24.17	1	8,126	0.01%
2018/11/13	1	23.91	0	0.00	24.12	1	8,005	0.01%
2018/11/12	2	24.21	0	0.00	24.18	2	7,914	0.03%
2018/11/09	1	24.24	7	24.14	24.21	-6	7,901	-0.08%
2018/11/08	10	24.49	2	24.37	24.37	8	7,862	0.10%
2018/11/07	1	24.18	0	0.00	24.21	1	7,823	0.01%
2018/11/06	2	24.18	0	0.00	24.08	2	7,809	0.03%
2018/11/05	3	24.14	1	24.14	24.18	2	7,756	0.03%
2018/11/02	4	24.14	0	0.00	24.18	4	7,715	0.05%
2018/10/31	1	23.71	0	0.00	23.78	1	7,620	0.01%
2018/10/30	4	23.31	0	0.00	23.42	4	7,572	0.05%
2018/10/29	5	23.30	0	0.00	23.34	5	7,528	0.07%
2018/10/26	4	23.72	0	0.00	23.43	4	7,385	0.05%
2018/10/25	4	23.59	10	23.67	23.59	-6	7,185	-0.08%
2018/10/24	12	24.06	1	24.01	24.12	11	6,901	0.16%
2018/10/23	39	24.19	3	24.15	24.13	36	6,812	0.53%
2018/10/22	0	0.00	30	25.81	25.81	-30	6,360	-0.47%
2018/10/18	0	0.00	1	25.51	25.54	-1	6,234	-0.02%
2018/10/17	7.2	25.53	10	25.50	25.51	-2.8	6,223	-0.04%
2018/10/16	3	25.25	2	25.42	25.39	1	6,122	0.02%
2018/10/15	51	25.19	0	0.00	25.18	51	5,996	0.85%
2018/10/12	18	25.02	2	25.12	25.26	16	5,746	0.28%
2018/10/11	53	25.04	0	0.00	24.91	53	5,427	0.98%
2018/10/09	23	26.31	0	0.00	26.34	23	4,295	0.54%
2018/10/08	38	26.46	0	0.00	26.70	38	3,944	0.96%
2018/10/05	5	26.45	3	26.38	26.43	2	3,543	0.06%
2018/10/03	1	26.90	0	0.00	26.97	1	3,010	0.03%
2018/09/28	11	27.30	0	0.00	27.28	11	2,983	0.37%
2018/09/26	0.1	27.43	2	27.39	27.40	-1.9	3,083	-0.06%
2018/09/19	0	0.00	1	27.40	27.41	-1	3,246	-0.03%
2018/09/18	1	27.37	0	0.00	27.40	1	3,280	0.03%
2018/09/17	1	27.40	3	27.43	27.46	-2	3,338	-0.06%
2018/09/14	1	27.09	0	0.00	27.40	1	3,392	0.03%
2018/09/13	0	0.00	1	26.90	26.92	-1	3,354	-0.03%
2018/09/12	1	26.62	0	0.00	26.74	1	3,327	0.03%
2018/09/11	1	26.58	0	0.00	26.78	1	3,265	0.03%
2018/08/28	1	27.51	0	0.00	27.56	1	3,165	0.03%
2018/08/15	1	27.07	0	0.00	27.10	1	3,502	0.03%
2018/08/13	1	27.19	0	0.00	27.18	1	3,566	0.03%
2018/08/10	4.2	27.57	4	27.52	27.53	0.2	3,620	0.00%
2018/08/06	0	0.00	2	27.28	27.43	-2	3,772	-0.05%
2018/08/02	1	26.99	0	0.00	27.00	1	3,725	0.03%
2018/08/01	2.2	27.26	2	27.24	27.28	0.2	3,656	0.00%
2018/07/31	0	0.00	7	27.08	27.19	-7	3,629	-0.19%
2018/07/30	0	0.00	5	27.00	27.04	-5	3,552	-0.14%
2018/07/27	1	26.87	19	26.83	26.89	-18	3,450	-0.52%
2018/07/26	0	0.00	6	26.58	26.59	-6	3,256	-0.18%
2018/07/25	0	0.00	5	26.48	26.47	-5	3,187	-0.16%
2018/07/24	0	0.00	3	26.33	26.42	-3	3,117	-0.10%
2018/07/23	0	0.00	20	26.20	26.23	-20	3,099	-0.65%
2018/07/20	0	0.00	2	26.26	26.14	-2	3,131	-0.06%
2018/07/19	0.1	26.14	5	26.22	26.13	-4.9	3,242	-0.15%
2018/07/17	0.3	26.00	3	26.01	25.97	-2.7	3,205	-0.08%
2018/07/06	2	25.18	0	0.00	25.30	2	3,128	0.06%
2018/07/05	13	25.31	0	0.00	25.31	13	3,045	0.43%
2018/07/04	0	0.00	1	25.52	25.53	-1	2,944	-0.03%
2018/07/03	1	25.57	0	0.00	25.50	1	2,932	0.03%
2018/06/29	6	25.63	0	0.00	25.66	6	2,877	0.21%
2018/06/28	7	25.55	0	0.00	25.40	7	2,842	0.25%
2018/06/27	7	25.65	0	0.00	25.64	7	2,725	0.26%
2018/06/26	19	25.64	0	0.00	25.65	19	2,696	0.70%
2018/06/25	8	25.81	0	0.00	25.78	8	2,557	0.31%
2018/06/22	2	25.89	0	0.00	26.00	2	2,434	0.08%
2018/06/21	10	26.09	0	0.00	26.12	10	2,379	0.42%
2018/06/20	1	25.95	0	0.00	26.10	1	2,418	0.04%
2018/06/11	0	0.00	3	26.67	26.69	-3	2,363	-0.13%
2018/06/08	0	0.00	1	26.61	26.67	-1	2,313	-0.04%
2018/06/07	0	0.00	1	26.80	26.79	-1	2,251	-0.04%
2018/06/06	0	0.00	5	26.75	26.79	-5	2,205	-0.23%
2018/06/05	0	0.00	5	26.66	26.61	-5	2,104	-0.24%
2018/06/04	0	0.00	5	26.61	26.62	-5	2,096	-0.24%
2018/05/30	1	26.10	0	0.00	26.01	1	1,931	0.05%
2018/05/24	0	0.00	2	26.35	26.41	-2	1,850	-0.11%
2018/05/23	0.2	26.35	0	0.00	26.40	0.2	1,853	0.01%
2018/05/22	0	0.00	2	26.42	26.40	-2	1,823	-0.11%
2018/05/18	0	0.00	4	26.24	26.20	-4	1,804	-0.22%
2018/05/09	0	0.00	12	25.40	25.40	-12	1,886	-0.64%
2018/05/04	5	25.22	0	0.00	25.20	5	2,064	0.24%
2018/04/27	2	25.10	0	0.00	25.15	2	2,318	0.09%
2018/04/25	6	25.20	0	0.00	25.31	6	2,317	0.26%
2018/04/18	2	25.73	0	0.00	25.68	2	2,513	0.08%
2018/04/17	1	25.68	0	0.00	25.77	1	2,525	0.04%
2018/04/16	4	25.83	0	0.00	25.98	4	2,506	0.16%
2018/03/27	0	0.00	1	26.14	26.08	-1	2,735	-0.04%
2018/03/26	1	25.86	0	0.00	26.00	1	2,720	0.04%
2018/03/23	1	25.80	0	0.00	25.82	1	2,712	0.04%
2018/03/22	1	26.14	0	0.00	26.14	1	2,676	0.04%
2018/03/12	0	0.00	1	26.05	26.10	-1	2,802	-0.04%
2018/03/07	0	0.00	1	25.84	25.70	-1	3,051	-0.03%
2018/02/23	1	25.78	0	0.00	25.80	1	3,089	0.03%
2018/02/22	1	25.68	0	0.00	25.62	1	3,096	0.03%
2018/02/21	0	0.00	1	25.70	25.72	-1	3,099	-0.03%
2018/02/12	2	25.21	0	0.00	25.15	2	3,108	0.06%
2018/02/09	6	24.78	0	0.00	25.50	6	3,102	0.19%
2018/02/07	1	25.43	1	25.38	25.43	0	3,121	0.00%
2018/02/06	8	24.95	0	0.00	24.99	8	3,135	0.26%
2018/02/02	0	0.00	2	26.35	26.34	-2	3,104	-0.06%
2018/01/31	1	26.43	0	0.00	26.45	1	3,123	0.03%
2018/01/29	0	0.00	3	26.76	26.80	-3	3,093	-0.10%
2018/01/25	0	0.00	1	26.58	26.45	-1	2,973	-0.03%
2018/01/24	0	0.00	1	26.26	26.32	-1	2,899	-0.03%
2018/01/19	0	0.00	1	26.03	26.00	-1	2,838	-0.04%
2018/01/18	0	0.00	15	26.07	26.02	-15	2,819	-0.53%
2018/01/17	0	0.00	1	25.88	25.92	-1	2,709	-0.04%
2018/01/16	0	0.00	10	25.70	25.80	-10	2,680	-0.37%
2018/01/15	9	25.60	0	0.00	25.65	9	2,651	0.34%
2018/01/10	5	25.35	0	0.00	25.37	5	2,578	0.19%
2018/01/09	0	0.00	3	25.55	25.50	-3	2,572	-0.12%
2018/01/02	0	0.00	5	25.10	25.13	-5	2,504	-0.20%