元大高股息 (0056)-群益金鼎-東湖券商分點個股進出

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
37.27
漲跌
▼0.91
漲幅
-2.38%
成交量
115,891張
產業
上市
3346人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－群益金鼎-東湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖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
2024/04/19	99.4	37.38	2.3	36.92	37.27	97.2	34,860	0.28%
2024/04/18	34.4	38.22	27	38.21	38.18	7.4	33,506	0.02%
2024/04/17	73.9	38.78	2	38.90	38.94	71.9	32,984	0.22%
2024/04/16	135.2	38.74	16	38.67	38.49	119.2	32,116	0.37%	大買/鉅額交易
2024/04/15	84.6	39.70	2	39.63	39.62	82.6	30,685	0.27%
2024/04/12	7.1	40.00	21	40.00	39.98	-13.9	30,281	-0.05%
2024/04/11	14.5	39.95	1.2	39.88	40.09	13.3	30,433	0.04%
2024/04/10	11.9	40.25	12.1	40.32	40.20	-0.2	30,557	0.00%
2024/04/09	0	39.98	3	39.99	39.99	-3	31,635	-0.01%
2024/04/08	24.2	39.85	2	39.89	39.92	22.2	31,929	0.07%
2024/04/03	11.6	39.76	0	39.80	39.75	11.6	31,830	0.04%
2024/04/02	9	39.84	1	39.88	39.88	8	31,934	0.03%
2024/04/01	15.4	39.70	0	0.00	39.59	15.4	32,441	0.05%
2024/03/29	0	0.00	5	39.71	39.86	-5	32,753	-0.02%
2024/03/28	0.3	39.61	9.4	39.60	39.74	-9.1	32,919	-0.03%
2024/03/27	22	39.27	28	39.17	39.55	-6	33,013	-0.02%
2024/03/26	40.4	39.28	10	39.17	39.24	30.4	33,076	0.09%
2024/03/25	18.1	39.63	26	39.71	39.62	-7.9	33,059	-0.02%
2024/03/22	6	39.87	15.9	39.83	39.80	-9.9	33,201	-0.03%
2024/03/21	13	39.81	1	39.93	39.93	12	33,133	0.04%
2024/03/20	18	39.88	14	39.79	39.63	4	33,302	0.01%
2024/03/19	0.1	39.66	6	39.60	39.70	-5.9	33,682	-0.02%
2024/03/18	7.1	39.10	16.1	39.10	39.36	-9	34,225	-0.03%
2024/03/15	6	38.99	8	38.82	39.02	-2	34,152	-0.01%
2024/03/14	8.3	38.84	25.2	38.71	38.72	-16.9	33,922	-0.05%
2024/03/13	3.3	39.03	84	39.10	39.08	-80.8	33,830	-0.24%
2024/03/12	3.1	38.91	14	38.63	38.99	-10.9	33,698	-0.03%
2024/03/11	0.5	38.45	28	38.53	38.43	-27.5	33,783	-0.08%
2024/03/08	9.6	38.58	128	38.81	38.45	-118.4	33,669	-0.35%	大賣/鉅額交易
2024/03/07	2	38.60	0	0.00	38.68	2	33,152	0.01%
2024/03/06	1	38.20	21.6	38.40	38.53	-20.6	32,892	-0.06%
2024/03/05	3	38.05	113.1	38.11	38.16	-110.1	32,576	-0.34%	大賣/鉅額交易
2024/03/04	1.1	38.05	35.1	38.09	38.00	-34	32,498	-0.10%
2024/03/01	4.1	37.70	7	37.76	37.74	-2.9	32,039	-0.01%
2024/02/29	1.1	37.70	29	37.61	37.70	-28	32,168	-0.09%
2024/02/27	19.5	37.40	2	37.58	37.51	17.5	32,028	0.05%
2024/02/26	0	37.65	23	37.62	37.68	-23	31,870	-0.07%
2024/02/23	2.6	37.66	18.4	37.84	37.59	-15.8	31,783	-0.05%
2024/02/22	1.1	37.53	54	37.57	37.65	-52.9	32,100	-0.16%
2024/02/21	1.6	37.31	3	37.40	37.29	-1.4	31,762	0.00%
2024/02/20	0	37.38	7	37.33	37.39	-7	31,741	-0.02%
2024/02/19	8	37.05	19	37.10	37.14	-11	31,436	-0.03%
2024/02/16	3	37.08	5.1	37.11	37.07	-2.1	31,677	-0.01%
2024/02/15	0.9	36.84	21	36.86	36.86	-20.1	31,353	-0.06%
2024/02/05	6	36.40	2	36.39	36.45	4	30,608	0.01%
2024/02/02	3	36.47	33	36.49	36.45	-30	30,525	-0.10%
2024/02/01	0.1	36.30	0.2	36.25	36.30	-0.2	30,337	0.00%
2024/01/31	46.1	36.19	3	36.16	36.20	43.1	30,544	0.14%
2024/01/30	0.4	36.38	6	36.40	36.36	-5.6	30,496	-0.02%
2024/01/29	9	36.19	5	36.12	36.28	4	30,526	0.01%
2024/01/26	5.3	36.09	0	0.00	36.07	5.3	30,394	0.02%
2024/01/25	6	36.30	12.5	36.32	36.29	-6.5	30,391	-0.02%
2024/01/24	0	0.00	7	36.30	36.23	-7	30,277	-0.02%
2024/01/23	6	36.19	8	36.14	36.20	-2	30,812	-0.01%
2024/01/22	7	36.09	7	36.03	36.14	0	30,686	0.00%
2024/01/19	3.1	35.40	5	35.41	35.65	-1.9	30,473	-0.01%
2024/01/18	34.5	35.12	0	0.00	35.12	34.5	31,058	0.11%
2024/01/17	100.1	35.37	0	0.00	35.19	100.1	30,727	0.33%
2024/01/16	76.1	36.24	0.1	36.38	36.37	76	29,046	0.26%
2024/01/15	69.3	36.41	1	36.47	36.42	68.3	27,642	0.25%
2024/01/12	15.8	36.29	3	36.33	36.33	12.8	27,656	0.05%
2024/01/11	4	36.28	12	36.31	36.39	-8	28,953	-0.03%
2024/01/10	23.2	36.28	4.2	36.23	36.24	19	31,275	0.06%
2024/01/09	34.3	36.65	20	36.51	36.49	14.3	32,297	0.04%
2024/01/08	2.1	36.68	21	36.64	36.57	-18.9	32,979	-0.06%
2024/01/05	21.5	36.66	12.1	36.64	36.55	9.4	33,330	0.03%
2024/01/04	11.2	36.60	2.1	36.65	36.59	9.1	33,253	0.03%
2024/01/03	94.4	36.76	100	36.79	36.68	-5.6	33,531	-0.02%
2024/01/02	38.9	37.30	27.4	37.12	37.17	11.5	32,601	0.04%
2023/12/29	5	37.40	9.1	37.40	37.40	-4.1	32,410	-0.01%
2023/12/28	8.4	37.44	63.5	37.41	37.33	-55.1	32,806	-0.17%
2023/12/27	3	37.26	17.2	37.37	37.42	-14.2	33,456	-0.04%
2023/12/26	4	36.92	39	36.97	37.00	-35	33,230	-0.11%
2023/12/25	0.3	36.63	19.6	36.57	36.65	-19.3	32,781	-0.06%
2023/12/22	10.3	36.38	2.4	36.34	36.37	7.9	32,487	0.02%
2023/12/21	14.5	36.24	0	0.00	36.33	14.5	32,461	0.04%
2023/12/20	1	36.39	54.3	36.47	36.57	-53.3	32,376	-0.16%
2023/12/19	24.3	36.07	20	36.02	36.10	4.3	32,120	0.01%
2023/12/18	18	36.37	74	36.33	36.38	-56	32,281	-0.17%
2023/12/15	18	36.42	70	36.44	36.36	-52	32,159	-0.16%
2023/12/14	13	36.46	6	36.43	36.55	7	31,933	0.02%
2023/12/13	27.1	35.95	104	36.00	36.06	-77	31,472	-0.24%	大賣/
2023/12/12	23.2	35.60	12	35.62	35.58	11.2	30,915	0.04%
2023/12/11	53	35.45	36.1	35.45	35.47	17	30,849	0.05%
2023/12/08	2	35.45	4.9	35.48	35.42	-2.8	30,809	-0.01%
2023/12/07	5	35.29	12	35.29	35.25	-7	30,780	-0.02%
2023/12/06	1.3	35.29	1.1	35.29	35.31	0.2	31,299	0.00%
2023/12/05	3.1	34.98	1	35.05	35.05	2.1	31,001	0.01%
2023/12/04	3	35.18	0	0.00	35.19	3	30,868	0.01%
2023/12/01	3.1	35.15	14	35.14	35.13	-10.9	30,932	-0.04%
2023/11/30	5	35.05	6.1	35.08	35.08	-1.1	30,907	0.00%
2023/11/29	0	35.09	3.1	35.07	35.09	-3	30,961	-0.01%
2023/11/28	6.2	34.86	0.1	34.88	34.90	6.1	30,789	0.02%
2023/11/27	9.1	34.83	32	34.99	34.75	-22.9	30,758	-0.07%
2023/11/24	0	34.97	0.1	35.00	34.94	0	30,597	0.00%
2023/11/23	6.2	34.96	36.2	35.00	34.97	-30	30,643	-0.10%
2023/11/22	6.1	35.01	0	0.00	35.05	6.1	30,857	0.02%
2023/11/21	0	35.21	22	35.23	35.30	-22	31,044	-0.07%
2023/11/20	16.4	34.80	2	34.85	34.90	14.4	31,152	0.05%
2023/11/17	5.1	34.83	6.2	34.85	34.82	-1.2	31,201	0.00%
2023/11/16	3.3	34.74	4	34.85	34.77	-0.7	31,282	0.00%
2023/11/15	12.3	34.91	4	35.05	34.83	8.3	31,235	0.03%
2023/11/14	2.1	34.67	10.1	34.70	34.68	-8	31,232	-0.03%
2023/11/13	15.1	34.58	6	34.56	34.54	9.1	31,300	0.03%
2023/11/10	5	34.39	0	0.00	34.43	5	31,543	0.02%
2023/11/09	3	34.51	2	34.53	34.55	1	31,693	0.00%
2023/11/08	5	34.49	28.6	34.53	34.54	-23.6	32,047	-0.07%
2023/11/07	3	34.18	6	34.15	34.23	-3	32,009	-0.01%
2023/11/06	5	34.06	26	34.12	34.24	-21	32,783	-0.06%
2023/11/03	8.3	33.68	14	33.71	33.69	-5.7	32,772	-0.02%
2023/11/02	4	33.46	12.1	33.49	33.52	-8.1	33,164	-0.02%
2023/11/01	13	32.81	1	32.87	32.89	12	33,528	0.04%
2023/10/31	29.1	32.94	1.9	32.96	32.69	27.2	34,305	0.08%
2023/10/30	6	33.19	10	33.19	33.23	-4	35,099	-0.01%
2023/10/27	13.2	33.14	0	0.00	33.13	13.2	35,971	0.04%
2023/10/26	73.6	33.05	2	33.08	33.10	71.6	37,274	0.19%
2023/10/25	41.2	33.65	3	33.62	33.62	38.2	37,595	0.10%
2023/10/24	15.1	33.12	10	33.19	33.47	5.1	38,032	0.01%
2023/10/23	26	33.15	6	33.09	33.08	20	38,620	0.05%
2023/10/20	33.5	33.11	12	33.16	33.40	21.5	39,802	0.05%
2023/10/19	88.3	33.56	2	33.58	33.65	86.3	41,284	0.21%
2023/10/18	207.5	34.87	7	34.87	34.90	200.5	40,573	0.49%	大買/鉅額交易
2023/10/17	57.3	35.44	5	35.32	35.27	52.3	38,508	0.14%
2023/10/16	114.5	35.51	4	35.45	35.52	110.5	38,342	0.29%	大買/鉅額交易
2023/10/13	32.1	35.75	15	35.68	35.72	17.1	38,793	0.04%
2023/10/12	19	35.91	3	36.00	35.98	16	39,925	0.04%
2023/10/11	8.5	35.85	4	35.82	35.78	4.5	41,376	0.01%
2023/10/06	5.1	35.76	0	0.00	35.79	5.1	42,535	0.01%
2023/10/05	9	35.66	7	35.60	35.69	2	43,168	0.00%
2023/10/04	30.9	35.21	3	35.25	35.39	27.9	43,474	0.06%
2023/10/03	17.7	35.76	1	35.79	35.60	16.7	43,353	0.04%
2023/10/02	1	35.79	13.1	35.73	35.74	-12	43,325	-0.03%
2023/09/28	1	35.13	1	35.20	35.06	0	43,861	0.00%
2023/09/27	2	34.70	5	34.77	34.87	-3	44,651	-0.01%
2023/09/26	4.1	34.89	9	34.82	34.76	-5	45,761	-0.01%
2023/09/25	2	35.02	3	35.05	35.08	-1	46,125	0.00%
2023/09/22	10	34.68	8	34.79	34.89	2	46,174	0.00%
2023/09/21	25.8	34.61	0	0.00	34.70	25.8	46,266	0.06%
2023/09/20	9	35.05	0.1	35.21	35.05	8.9	45,945	0.02%
2023/09/19	4	35.17	0	0.00	35.14	4	46,493	0.01%
2023/09/18	4.1	35.28	5	35.31	35.31	-0.9	46,664	0.00%
2023/09/15	1.2	35.55	11	35.56	35.58	-9.9	46,803	-0.02%
2023/09/14	1	35.21	1	35.35	35.31	0	46,953	0.00%
2023/09/13	4.1	34.81	0	0.00	34.86	4.1	47,064	0.01%
2023/09/12	4.5	34.76	3	34.78	34.80	1.5	47,518	0.00%
2023/09/11	11.3	34.75	0.1	35.12	34.79	11.2	48,056	0.02%
2023/09/08	0	35.39	0	0.00	35.42	0	47,956	0.00%
2023/09/07	4.1	35.47	0	0.00	35.45	4.1	48,886	0.01%
2023/09/06	0	0.00	10	35.56	35.60	-10	49,568	-0.02%
2023/09/05	0	0.00	1.4	35.31	35.43	-1.4	49,852	0.00%
2023/09/04	5	35.11	8	35.07	35.27	-3	50,141	-0.01%
2023/09/01	8.1	35.25	10	35.26	35.12	-1.9	50,299	0.00%
2023/08/31	3.1	35.20	0	0.00	35.31	3.1	50,522	0.01%
2023/08/30	0	35.37	3	35.35	35.35	-3	50,824	-0.01%
2023/08/29	8	35.00	0	0.00	35.16	8	51,337	0.02%
2023/08/28	3	34.89	9	34.95	35.06	-6	51,398	-0.01%
2023/08/25	4.2	35.39	1	35.56	35.14	3.2	51,319	0.01%
2023/08/24	2	35.83	48.3	36.02	35.76	-46.3	51,396	-0.09%
2023/08/23	2	35.41	0.9	35.22	35.43	1.1	51,458	0.00%
2023/08/22	8	35.17	12	35.18	35.11	-4	52,007	-0.01%
2023/08/21	0.5	35.18	3	35.00	34.85	-2.5	52,135	0.00%
2023/08/18	7.7	34.96	2	35.17	34.84	5.7	52,121	0.01%
2023/08/17	5.6	35.17	4.1	35.15	35.33	1.6	51,806	0.00%
2023/08/16	9.2	34.83	24	34.99	35.14	-14.8	51,736	-0.03%
2023/08/15	6.1	34.95	26.1	34.91	34.85	-20	51,873	-0.04%
2023/08/14	9.5	34.29	0	0.00	34.28	9.5	52,221	0.02%
2023/08/11	19.1	34.65	0.5	34.70	34.56	18.6	52,016	0.04%
2023/08/10	37.4	34.50	26	34.43	34.43	11.4	52,010	0.02%
2023/08/09	3	35.45	0.1	35.44	35.35	2.9	51,239	0.01%
2023/08/08	19.1	35.85	25	35.69	35.59	-5.9	50,991	-0.01%
2023/08/07	5	35.18	30.4	35.18	35.70	-25.4	50,577	-0.05%
2023/08/04	15.1	34.60	12	34.55	34.74	3.1	50,055	0.01%
2023/08/02	62.2	34.85	65	34.69	34.51	-2.8	49,160	-0.01%
2023/08/01	18.5	35.64	12.8	35.69	35.73	5.6	47,781	0.01%
2023/07/31	54.4	36.53	18.3	36.79	35.74	36.1	46,827	0.08%
2023/07/28	2.7	36.15	54	36.32	36.58	-51.3	45,368	-0.11%
2023/07/27	3	36.31	31	36.38	36.10	-28	44,245	-0.06%
2023/07/26	10.1	36.14	34	36.06	36.02	-23.9	43,693	-0.05%
2023/07/25	16	36.42	25.4	36.45	36.05	-9.4	42,844	-0.02%
2023/07/24	31.2	35.88	85	35.76	35.99	-53.8	41,141	-0.13%
2023/07/21	43.2	34.80	8	34.78	35.26	35.2	39,128	0.09%
2023/07/20	49	34.55	3	34.53	34.71	46	38,945	0.12%
2023/07/19	10.8	34.77	27.5	34.95	34.36	-16.7	38,430	-0.04%
2023/07/18	92.4	35.20	61.9	35.14	35.11	30.5	37,308	0.08%
2023/07/17	42.3	35.84	243.5	35.87	35.94	-201.2	35,892	-0.56%	大賣/鉅額交易
2023/07/14	12.6	35.48	57.1	35.38	35.54	-44.5	33,984	-0.13%
2023/07/13	1.9	35.00	160.3	35.27	34.82	-158.4	32,411	-0.49%	大賣/鉅額交易
2023/07/12	26.3	34.20	35.2	34.22	34.30	-8.9	30,636	-0.03%
2023/07/11	4.3	33.63	63	33.68	33.80	-58.7	29,710	-0.20%
2023/07/10	20	33.15	57	33.29	33.18	-37	29,355	-0.13%
2023/07/07	31.1	33.09	33	33.09	33.08	-1.9	28,963	-0.01%
2023/07/06	52.9	33.44	10	33.50	33.34	42.9	28,125	0.15%
2023/07/05	50.1	33.77	16.7	33.79	33.71	33.5	27,144	0.12%
2023/07/04	72.2	33.72	95.2	33.92	33.91	-23	26,313	-0.09%
2023/07/03	25	33.23	11.1	33.24	33.24	14	25,368	0.06%
2023/06/30	2.1	32.63	2.2	32.45	32.67	-0.1	25,119	0.00%
2023/06/29	2	32.58	7	32.61	32.53	-5	25,191	-0.02%
2023/06/28	4	32.32	15.3	32.31	32.30	-11.3	25,050	-0.05%
2023/06/27	34.5	32.34	63.1	32.30	32.18	-28.6	25,112	-0.11%
2023/06/26	8.7	32.64	2.5	32.73	32.77	6.2	24,721	0.03%
2023/06/21	6	32.77	7.1	32.81	32.83	-1.1	24,714	0.00%
2023/06/20	22.2	32.52	6	32.60	32.48	16.2	24,470	0.07%
2023/06/19	6	32.72	53	32.68	32.73	-47	24,190	-0.19%
2023/06/16	7	32.76	23	32.87	32.78	-16	23,898	-0.07%
2023/06/15	14	32.62	25	32.63	32.69	-11	23,537	-0.05%
2023/06/14	11	32.37	0	0.00	32.32	11	23,053	0.05%
2023/06/13	7	32.09	35.2	32.10	32.20	-28.2	22,990	-0.12%
2023/06/12	19.1	31.89	13	31.72	31.78	6.1	22,212	0.03%
2023/06/09	23	31.66	13	31.63	31.78	10	21,791	0.05%
2023/06/08	28	31.38	8	31.23	31.24	20	21,944	0.09%
2023/06/07	28	31.46	19	31.38	31.46	9	22,078	0.04%
2023/06/06	7	31.07	9	31.14	31.15	-2	22,001	-0.01%
2023/06/05	5.5	30.95	8	31.08	31.10	-2.5	21,934	-0.01%
2023/06/02	32.8	30.81	41	31.02	30.93	-8.3	21,734	-0.04%
2023/06/01	2	30.42	29	30.43	30.47	-27	21,375	-0.13%
2023/05/31	2.6	30.51	0	0.00	30.49	2.6	21,387	0.01%
2023/05/30	36.2	30.58	27	30.52	30.52	9.2	21,242	0.04%
2023/05/29	19.5	30.64	41	30.67	30.65	-21.5	20,974	-0.10%
2023/05/26	30.6	30.10	18.1	30.16	30.13	12.5	20,701	0.06%
2023/05/25	1	29.77	27.2	29.77	29.78	-26.2	20,433	-0.13%
2023/05/24	2	29.26	1	29.28	29.43	1	20,364	0.00%
2023/05/23	0	29.35	0	0.00	29.37	0	20,586	0.00%
2023/05/22	0	0.00	0.1	29.36	29.35	-0.1	20,555	0.00%
2023/05/19	2	29.21	22	29.26	29.31	-20	20,426	-0.10%
2023/05/18	2	29.01	16	29.01	29.05	-14	20,315	-0.07%
2023/05/17	23	28.77	0	0.00	28.76	23	19,833	0.12%
2023/05/16	1	28.64	8	28.65	28.65	-7	19,596	-0.04%
2023/05/15	140.1	28.36	74.1	28.41	28.42	66	19,581	0.34%	大買/
2023/05/12	9.2	28.27	130	28.41	28.45	-120.9	19,709	-0.61%	大賣/鉅額交易
2023/05/11	3.5	28.47	34	28.40	28.40	-30.5	19,730	-0.15%
2023/05/10	0.1	28.63	2	28.53	28.54	-1.9	19,819	-0.01%
2023/05/09	0.3	28.58	0	0.00	28.64	0.3	19,838	0.00%
2023/05/08	0	0.00	1	28.67	28.67	-1	20,137	0.00%
2023/05/05	11	28.45	10	28.45	28.47	1	20,193	0.00%
2023/05/04	5	28.32	10	28.41	28.45	-5	20,512	-0.02%
2023/05/03	1.2	28.30	30	28.35	28.42	-28.8	20,639	-0.14%
2023/05/02	11	28.40	1	28.40	28.44	10	20,848	0.05%
2023/04/28	4	28.21	10	28.23	28.23	-6	21,218	-0.03%
2023/04/27	3	27.90	6	27.98	28.02	-3	21,247	-0.01%
2023/04/26	45.5	27.70	39	27.69	27.84	6.5	21,374	0.03%
2023/04/25	65.1	27.84	2	28.20	27.80	63.1	21,169	0.30%
2023/04/24	6	28.25	0	0.00	28.27	6	20,386	0.03%
2023/04/21	20	28.28	10	28.23	28.19	10	20,417	0.05%
2023/04/20	8.6	28.45	0	0.00	28.43	8.6	20,440	0.04%
2023/04/19	5.6	28.61	0	0.00	28.55	5.6	20,772	0.03%
2023/04/18	8.4	28.68	0.4	28.76	28.67	8	20,861	0.04%
2023/04/17	4	28.80	4	28.76	28.80	0	20,763	0.00%
2023/04/14	12.6	28.67	1	28.74	28.74	11.6	20,701	0.06%
2023/04/13	31	28.73	1	28.72	28.71	30	20,739	0.14%
2023/04/12	1.1	28.79	2	28.79	28.85	-0.9	20,533	0.00%
2023/04/11	17	28.68	5	28.66	28.70	12	20,618	0.06%
2023/04/10	2.3	28.47	0	0.00	28.50	2.3	20,786	0.01%
2023/04/07	2.1	28.46	0	0.00	28.43	2.1	20,709	0.01%
2023/04/06	1	28.29	16	28.42	28.47	-15	20,739	-0.07%
2023/03/31	12	28.38	54	28.45	28.43	-42	20,527	-0.20%
2023/03/30	0	28.27	10	28.30	28.29	-10	20,270	-0.05%
2023/03/29	1	28.19	0	0.00	28.15	1	20,139	0.00%
2023/03/28	4.2	28.11	3	28.19	28.06	1.2	20,445	0.01%
2023/03/27	5	28.30	50	28.30	28.31	-45	20,288	-0.22%
2023/03/24	11	28.22	10	28.17	28.26	1	20,355	0.00%
2023/03/23	4.1	28.11	26	28.10	28.12	-21.9	20,172	-0.11%
2023/03/22	1	28.00	6	28.05	28.05	-5	20,077	-0.02%
2023/03/21	3	27.85	6	27.87	27.84	-3	19,992	-0.01%
2023/03/20	1.1	27.76	2	27.80	27.76	-0.9	20,057	0.00%
2023/03/17	10	27.63	7	27.70	27.76	3	19,971	0.02%
2023/03/16	22.1	27.49	23	27.51	27.50	-0.9	20,002	0.00%
2023/03/15	7.4	27.78	1	27.75	27.66	6.4	19,828	0.03%
2023/03/14	25.4	27.70	1	27.68	27.66	24.4	20,028	0.12%
2023/03/13	20.4	27.67	5	27.77	27.93	15.4	19,940	0.08%
2023/03/10	31.2	27.91	4	27.89	27.86	27.2	19,434	0.14%
2023/03/09	13.1	28.26	3.3	28.24	28.24	9.8	19,250	0.05%
2023/03/08	7	28.25	2	28.26	28.37	5	19,260	0.03%
2023/03/07	13.4	28.29	9.7	28.29	28.38	3.6	19,170	0.02%
2023/03/06	53.1	28.27	19	28.26	28.25	34.1	19,336	0.18%
2023/03/03	4	27.96	10.5	27.98	27.95	-6.5	19,265	-0.03%
2023/03/02	3.4	27.70	3	27.77	27.78	0.4	19,261	0.00%
2023/03/01	7.2	27.62	0	0.00	27.72	7.2	19,262	0.04%
2023/02/24	29.3	27.69	7	27.77	27.67	22.3	19,252	0.12%
2023/02/23	2.1	27.73	1	27.70	27.74	1.1	18,853	0.01%
2023/02/22	15	27.31	0	0.00	27.40	15	18,630	0.08%
2023/02/21	1	27.41	29	27.43	27.53	-28	18,676	-0.15%
2023/02/20	3	27.29	16.3	27.28	27.41	-13.3	18,848	-0.07%
2023/02/17	8.1	27.20	2	27.22	27.24	6.1	19,228	0.03%
2023/02/16	0	0.00	30	27.28	27.33	-30	19,710	-0.15%
2023/02/15	15.8	27.08	20	27.10	27.05	-4.2	19,842	-0.02%
2023/02/14	8	27.12	3	27.14	27.13	5	19,890	0.03%
2023/02/13	22	26.90	9	26.94	26.97	13	20,252	0.06%
2023/02/10	7	27.01	10	27.03	27.02	-3	20,463	-0.01%
2023/02/09	10	27.14	14	27.15	27.15	-4	20,644	-0.02%
2023/02/08	5	27.15	1	27.05	27.15	4	20,772	0.02%
2023/02/07	2.1	26.94	1	26.89	26.94	1.1	20,779	0.01%
2023/02/06	12.1	26.89	12.2	26.89	26.92	-0.1	20,807	0.00%
2023/02/03	4.1	27.00	8	26.97	27.00	-3.9	20,631	-0.02%
2023/02/02	21.5	26.94	6	26.83	26.99	15.5	20,588	0.08%
2023/02/01	28.1	26.65	50	26.66	26.67	-21.9	20,715	-0.11%
2023/01/31	24.2	26.63	107	26.54	26.54	-82.8	20,789	-0.40%	大賣/
2023/01/30	10.2	26.45	14	26.49	26.53	-3.8	20,925	-0.02%
2023/01/17	30	26.04	2	26.05	26.06	28	21,187	0.13%
2023/01/16	21.1	26.04	2	26.05	26.02	19.1	21,491	0.09%
2023/01/13	3.8	26.02	8.1	26.05	25.98	-4.3	21,901	-0.02%
2023/01/12	1.1	26.06	18.3	26.00	25.99	-17.2	23,355	-0.07%
2023/01/11	0	0.00	7.2	26.09	26.07	-7.2	26,140	-0.03%
2023/01/10	8.5	25.99	39	26.03	26.06	-30.5	28,394	-0.11%
2023/01/09	21.2	25.89	7	25.86	25.94	14.2	30,395	0.05%
2023/01/06	1	25.66	9.6	25.68	25.66	-8.6	30,737	-0.03%
2023/01/05	6.5	25.50	0	0.00	25.46	6.5	31,646	0.02%
2023/01/04	8.2	25.44	0	0.00	25.45	8.2	32,661	0.03%
2023/01/03	2	25.36	0	0.00	25.49	2	34,171	0.01%
2022/12/30	1.6	25.43	2	25.44	25.40	-0.4	35,174	0.00%
2022/12/29	2	25.16	0	0.00	25.29	2	36,105	0.01%
2022/12/28	87.4	25.36	1	25.36	25.38	86.4	37,580	0.23%
2022/12/27	5	25.67	8.2	25.67	25.63	-3.2	39,029	-0.01%
2022/12/26	5.5	25.54	2	25.60	25.58	3.5	39,495	0.01%
2022/12/23	1.1	25.60	0	0.00	25.60	1.1	40,046	0.00%
2022/12/22	0	0.00	14	25.61	25.67	-14	40,666	-0.03%
2022/12/21	1	25.35	9	25.37	25.34	-8	41,902	-0.02%
2022/12/20	8.8	25.45	8	25.31	25.30	0.8	42,413	0.00%
2022/12/19	7	25.72	0	0.00	25.73	7	43,612	0.02%
2022/12/16	26	25.41	0	0.00	25.70	26	43,959	0.06%
2022/12/15	0.1	25.75	1	25.64	25.70	-0.9	44,276	0.00%
2022/12/14	2	25.69	0	0.00	25.68	2	44,807	0.00%
2022/12/13	1.2	25.52	0.4	25.57	25.53	0.8	45,119	0.00%
2022/12/12	2.4	25.38	0	0.00	25.50	2.4	45,266	0.01%
2022/12/09	3	25.49	3	25.49	25.51	0	45,466	0.00%
2022/12/08	48.6	25.22	1.2	25.35	25.29	47.4	45,414	0.10%
2022/12/07	16.1	25.49	1	25.44	25.44	15.1	45,356	0.03%
2022/12/06	14.8	25.69	3.1	25.76	25.61	11.7	45,095	0.03%
2022/12/05	15.1	25.84	0	0.00	25.87	15.1	44,791	0.03%
2022/12/02	7.3	25.71	0	0.00	25.73	7.3	44,678	0.02%
2022/12/01	12.8	25.87	4	25.88	25.82	8.8	44,927	0.02%
2022/11/30	2	25.55	0	0.00	25.65	2	44,924	0.00%
2022/11/29	1	25.29	0	0.00	25.47	1	45,006	0.00%
2022/11/28	9	25.33	0	0.00	25.32	9	45,368	0.02%
2022/11/25	9.3	25.55	22	25.63	25.52	-12.7	45,495	-0.03%
2022/11/24	2.1	25.40	7	25.45	25.54	-4.9	45,526	-0.01%
2022/11/23	4	25.30	21	25.27	25.30	-17	45,616	-0.04%
2022/11/22	10.5	25.12	5	25.06	25.10	5.5	46,286	0.01%
2022/11/21	7	25.24	53	25.30	25.22	-46	46,210	-0.10%
2022/11/18	71	25.48	25	25.66	25.43	46	46,058	0.10%
2022/11/17	44.4	25.44	23	25.43	25.58	21.4	46,115	0.05%
2022/11/16	42.4	25.61	38	25.44	25.53	4.4	46,277	0.01%
2022/11/15	18	25.52	23	25.45	25.55	-5	46,005	-0.01%
2022/11/14	19.2	25.37	38.1	25.36	25.42	-18.9	45,523	-0.04%
2022/11/11	14.7	25.02	12	25.00	25.00	2.7	44,997	0.01%
2022/11/10	47	24.52	4	24.56	24.53	43	44,523	0.10%
2022/11/09	1.4	24.55	134	24.57	24.61	-132.6	44,514	-0.30%	大賣/鉅額交易
2022/11/08	6.7	24.28	1.2	24.32	24.23	5.4	44,336	0.01%
2022/11/07	7	24.00	13	23.97	24.06	-6	43,972	-0.01%
2022/11/04	36.2	23.55	5	23.53	23.64	31.2	43,722	0.07%
2022/11/03	21	23.45	5	23.50	23.58	16	43,744	0.04%
2022/11/02	31.5	23.64	9	23.61	23.67	22.5	43,687	0.05%
2022/11/01	21.1	23.55	1	23.50	23.55	20.1	43,778	0.05%
2022/10/31	3.2	23.51	5	23.45	23.48	-1.8	43,858	0.00%
2022/10/28	42.2	23.39	211	23.35	23.31	-168.8	44,013	-0.38%	大賣/鉅額交易
2022/10/27	2	23.48	4	23.52	23.58	-2	43,742	0.00%
2022/10/26	10	23.36	8	23.43	23.41	2	43,975	0.00%
2022/10/25	14.2	23.47	10	23.61	23.40	4.2	43,675	0.01%
2022/10/24	26.6	23.86	6	23.87	23.69	20.6	43,127	0.05%
2022/10/21	36.1	23.68	0	0.00	23.58	36.1	42,952	0.08%
2022/10/20	46.1	23.48	1.1	23.61	23.65	45	42,434	0.11%
2022/10/19	123.8	23.92	6	23.95	23.95	117.8	41,038	0.29%	大買/鉅額交易
2022/10/18	112.1	25.80	48	25.76	25.84	64.1	38,264	0.17%	大買/
2022/10/17	94.3	25.53	2	25.66	25.77	92.3	36,062	0.26%
2022/10/14	61	25.89	24	25.94	25.91	37	33,875	0.11%
2022/10/13	97.4	25.62	1	25.58	25.53	96.4	33,319	0.29%
2022/10/12	117.5	25.74	2	25.71	25.82	115.5	32,298	0.36%	大買/鉅額交易
2022/10/11	162.9	25.88	8	25.93	25.85	154.9	31,414	0.49%	大買/鉅額交易
2022/10/07	32.8	26.31	2	26.41	26.28	30.8	30,057	0.10%
2022/10/06	47.6	26.53	10	26.53	26.57	37.6	29,048	0.13%
2022/10/05	64.7	26.62	10	26.65	26.62	54.7	28,495	0.19%
2022/10/04	139.7	26.21	4.1	26.25	26.27	135.6	27,349	0.50%	大買/鉅額交易
2022/10/03	31.8	25.58	3	25.70	25.67	28.8	25,742	0.11%
2022/09/30	29.2	25.57	0	0.00	25.78	29.2	25,645	0.11%
2022/09/29	28.9	25.88	1	25.99	25.81	27.9	25,407	0.11%
2022/09/28	77	25.91	6	25.86	25.83	71	25,726	0.28%
2022/09/27	28.1	26.26	1	26.33	26.33	27.1	24,823	0.11%
2022/09/26	163.1	26.41	1	26.37	26.33	162.1	24,841	0.65%	大買/鉅額交易
2022/09/23	36.3	27.10	0	0.00	27.06	36.3	24,343	0.15%
2022/09/22	77.3	27.12	2	27.12	27.17	75.3	24,787	0.30%
2022/09/21	64.7	27.65	0	0.00	27.64	64.7	24,382	0.27%
2022/09/20	54.4	28.00	0	0.00	27.98	54.4	24,002	0.23%
2022/09/19	8.1	28.14	0	0.00	28.06	8.1	23,870	0.03%
2022/09/16	18.2	28.24	8	28.23	28.28	10.2	23,904	0.04%
2022/09/15	3	28.34	7.1	28.58	28.59	-4.1	24,377	-0.02%
2022/09/14	19.5	28.30	6	28.14	28.35	13.5	25,063	0.05%
2022/09/13	6	28.70	2	28.72	28.71	4	25,067	0.02%
2022/09/12	8	28.57	10	28.42	28.56	-2	25,899	-0.01%
2022/09/08	13	27.91	2	28.04	28.25	11	26,541	0.04%
2022/09/07	42.3	27.87	1	27.90	27.90	41.3	27,361	0.15%
2022/09/06	28.5	28.09	0	0.00	28.08	28.5	27,108	0.11%
2022/09/05	18	28.03	2	28.16	28.18	16	27,077	0.06%
2022/09/02	37.5	28.24	0	0.00	28.10	37.5	27,375	0.14%
2022/09/01	14.6	28.41	0	0.00	28.44	14.6	26,958	0.05%
2022/08/31	12.2	28.65	2	28.76	28.79	10.2	26,588	0.04%
2022/08/30	7.7	28.58	1	28.67	28.67	6.7	26,330	0.03%
2022/08/29	21.3	28.42	2	28.48	28.45	19.3	26,109	0.07%
2022/08/26	1	29.12	0	0.00	29.10	1	25,430	0.00%
2022/08/25	6	28.95	0	0.00	28.94	6	25,285	0.02%
2022/08/24	4.2	28.87	10	28.82	28.80	-5.8	25,177	-0.02%
2022/08/23	23.8	28.98	0	0.00	28.93	23.8	24,848	0.10%
2022/08/22	19.1	29.18	0.6	29.22	29.25	18.4	24,388	0.08%
2022/08/19	2	29.38	6.4	29.38	29.42	-4.4	24,110	-0.02%
2022/08/18	26.5	29.20	7	29.20	29.29	19.5	24,128	0.08%
2022/08/17	12.1	29.21	20	29.24	29.28	-8	24,037	-0.03%
2022/08/16	24.1	29.15	2	29.19	29.24	22.1	24,041	0.09%
2022/08/15	11	29.24	1	29.17	29.22	10	23,880	0.04%
2022/08/12	1	29.14	30	29.23	29.30	-29	23,637	-0.12%
2022/08/11	1	29.13	28	29.13	29.12	-27	23,814	-0.11%
2022/08/10	26.1	28.84	0	0.00	28.81	26.1	23,742	0.11%
2022/08/09	15.7	28.94	52	29.04	29.07	-36.3	23,654	-0.15%
2022/08/08	5.2	28.75	9	28.63	28.87	-3.8	23,892	-0.02%
2022/08/05	2	28.76	4.6	28.71	28.87	-2.6	23,904	-0.01%
2022/08/04	13.1	28.35	5	28.15	28.43	8.1	24,150	0.03%
2022/08/03	22.6	28.30	0	0.00	28.44	22.6	24,195	0.09%
2022/08/02	66.3	28.37	0	0.00	28.45	66.3	24,176	0.27%
2022/08/01	0	28.75	0	0.00	28.76	0	24,031	0.00%
2022/07/29	6	28.47	38	28.51	28.55	-32	24,047	-0.13%
2022/07/28	2.5	28.22	0.4	28.25	28.18	2.1	23,873	0.01%
2022/07/27	4	28.02	2	28.12	28.25	2	23,648	0.01%
2022/07/26	13.1	28.07	7	28.10	28.12	6.1	23,575	0.03%
2022/07/25	13.2	28.17	4	28.26	28.33	9.2	23,450	0.04%
2022/07/22	17.1	28.36	1.1	28.33	28.40	16	23,497	0.07%
2022/07/21	42	28.14	10.4	28.37	28.38	31.6	23,839	0.13%
2022/07/20	59.5	28.05	46.3	28.04	28.00	13.2	24,096	0.05%
2022/07/19	5.1	27.52	5	27.65	27.68	0.1	24,748	0.00%
2022/07/18	10	27.23	27.2	27.35	27.48	-17.2	24,713	-0.07%
2022/07/15	14.1	27.13	0.1	27.23	27.09	14	24,487	0.06%
2022/07/14	1.5	26.98	0.1	27.20	27.18	1.4	24,288	0.01%
2022/07/13	22.6	27.16	2	27.16	27.08	20.6	24,146	0.09%
2022/07/12	21.1	26.54	4	26.61	26.62	17.1	24,016	0.07%
2022/07/11	8.3	27.20	0	0.00	27.25	8.3	23,577	0.04%
2022/07/08	24.3	27.24	6.1	27.23	27.25	18.2	23,400	0.08%
2022/07/07	15	26.55	4.6	26.70	26.76	10.4	23,071	0.05%
2022/07/06	48.5	26.39	10	26.45	26.32	38.5	23,127	0.17%
2022/07/05	24.8	26.84	0.6	27.01	26.96	24.2	22,663	0.11%
2022/07/04	26.2	26.65	4	26.71	26.68	22.2	22,393	0.10%
2022/07/01	95.1	27.09	1	27.43	26.81	94.1	22,566	0.42%
2022/06/30	66	27.55	1	27.64	27.56	65	21,708	0.30%
2022/06/29	15.4	28.18	0	0.00	28.14	15.4	20,881	0.07%
2022/06/28	37.6	28.48	6	28.49	28.53	31.6	20,578	0.15%
2022/06/27	5.1	28.70	18.5	28.75	28.86	-13.4	20,368	-0.07%
2022/06/24	13	28.22	2	28.23	28.10	11	20,147	0.05%
2022/06/23	46.8	28.21	2	28.15	28.05	44.8	20,047	0.22%
2022/06/22	72.2	28.70	0	0.00	28.50	72.2	19,293	0.37%
2022/06/21	19.8	29.16	0.5	29.10	29.28	19.3	18,528	0.10%
2022/06/20	65.6	29.02	33	29.01	28.87	32.6	18,308	0.18%
2022/06/17	62.4	29.53	5	29.54	29.62	57.4	17,392	0.33%
2022/06/16	44.4	30.11	0	0.00	29.94	44.4	16,622	0.27%
2022/06/15	12.8	30.36	0	0.00	30.39	12.8	15,696	0.08%
2022/06/14	37.2	30.24	0	0.00	30.48	37.2	15,602	0.24%
2022/06/13	60.6	30.43	1	30.44	30.51	59.6	15,482	0.39%
2022/06/10	15.3	31.07	2	31.09	31.08	13.3	14,994	0.09%
2022/06/09	6.2	31.35	0	31.38	31.30	6.1	15,011	0.04%
2022/06/08	1.1	31.55	0	0.00	31.60	1.1	14,992	0.01%
2022/06/07	44.2	31.38	0	0.00	31.44	44.2	15,163	0.29%
2022/06/06	13.5	31.46	0	0.00	31.48	13.5	15,209	0.09%
2022/06/02	1.1	31.41	10	31.42	31.40	-8.9	15,616	-0.06%
2022/06/01	2.1	31.50	1.5	31.57	31.52	0.5	16,204	0.00%
2022/05/31	11.1	31.31	0	0.00	31.40	11.1	16,408	0.07%
2022/05/30	1.1	31.38	4	31.43	31.43	-3	16,672	-0.02%
2022/05/27	4	31.09	0	0.00	31.08	4	16,766	0.02%
2022/05/26	7.1	30.85	0.4	31.00	30.80	6.7	17,092	0.04%
2022/05/25	0	0.00	0.2	30.79	30.88	-0.2	17,125	0.00%
2022/05/24	3.5	30.73	0	0.00	30.70	3.5	17,438	0.02%
2022/05/23	5.7	30.85	0	0.00	30.86	5.7	17,461	0.03%
2022/05/20	2	30.77	13	30.74	30.72	-11	17,709	-0.06%
2022/05/19	15.2	30.53	0	0.00	30.68	15.2	18,026	0.08%
2022/05/18	8.2	30.86	3.3	30.94	31.01	4.9	17,868	0.03%
2022/05/17	7.2	30.71	0	0.00	30.69	7.2	17,836	0.04%
2022/05/16	17	30.65	0	0.00	30.72	17	17,947	0.09%
2022/05/13	26.6	30.71	9	30.72	30.80	17.6	17,622	0.10%
2022/05/12	48.1	30.84	6.2	30.89	30.63	41.9	17,584	0.24%
2022/05/11	25.2	31.19	0	0.00	31.17	25.2	17,093	0.15%
2022/05/10	26	31.17	8	31.37	31.65	18	16,798	0.11%
2022/05/09	51.7	31.70	2.1	31.76	31.57	49.6	16,792	0.30%
2022/05/06	19	32.07	0.3	32.18	32.25	18.7	16,679	0.11%
2022/05/05	0.3	32.60	8	32.53	32.54	-7.7	16,763	-0.05%
2022/05/04	1.1	32.24	0	32.31	32.31	1.1	16,949	0.01%
2022/05/03	13.3	31.99	28.5	31.94	32.09	-15.2	17,554	-0.09%
2022/04/29	4	31.97	10.1	31.86	32.01	-6.1	17,967	-0.03%
2022/04/28	11	31.60	3	31.63	31.72	8	18,539	0.04%
2022/04/27	60.1	31.36	12.3	31.25	31.48	47.8	18,489	0.26%
2022/04/26	13.1	31.97	6	31.96	31.93	7.1	18,167	0.04%
2022/04/25	79.8	32.04	0	0.00	32.03	79.8	18,243	0.44%
2022/04/22	5.2	32.69	0	0.00	32.78	5.2	17,463	0.03%
2022/04/21	2.1	32.90	0.1	32.96	32.90	2	17,770	0.01%
2022/04/20	14.2	32.79	0.2	32.82	32.83	14	17,859	0.08%
2022/04/19	7.1	32.90	0	0.00	32.85	7.1	18,080	0.04%
2022/04/18	13	32.65	0	0.00	32.68	13	18,217	0.07%
2022/04/15	4	32.87	0	0.00	32.90	4	18,004	0.02%
2022/04/14	3	33.12	0	0.00	33.07	3	18,223	0.02%
2022/04/13	4	32.96	0	0.00	33.11	4	18,347	0.02%
2022/04/12	30.4	32.63	0	0.00	32.69	30.4	18,315	0.17%
2022/04/11	53.6	32.81	42	33.14	32.81	11.6	17,884	0.07%
2022/04/08	6.7	33.07	0	0.00	33.17	6.7	17,526	0.04%
2022/04/07	63.8	33.08	0	0.00	32.90	63.8	17,428	0.37%
2022/04/06	17.3	33.37	5.2	33.35	33.47	12.1	16,712	0.07%
2022/04/01	6.8	33.50	0	0.00	33.55	6.8	16,657	0.04%
2022/03/31	4	33.63	1	33.66	33.63	3	16,656	0.02%
2022/03/30	3.1	33.60	0	0.00	33.70	3.1	16,713	0.02%
2022/03/29	4.3	33.65	0	0.00	33.64	4.3	16,641	0.03%
2022/03/28	65.6	33.43	0	0.00	33.78	65.6	16,634	0.39%
2022/03/25	6.2	33.84	0.8	33.84	33.81	5.4	16,484	0.03%
2022/03/24	1	33.94	1	33.90	33.96	0	16,660	0.00%
2022/03/23	0.6	33.96	10	33.95	33.96	-9.4	16,953	-0.06%
2022/03/22	3	33.86	2	33.86	33.87	1	17,380	0.01%
2022/03/21	3	33.96	3	33.96	33.95	0	17,417	0.00%
2022/03/18	5	33.81	6	33.89	33.90	-1	17,685	-0.01%
2022/03/17	4	33.98	2	33.87	34.01	2	17,731	0.01%
2022/03/16	10	33.75	0	0.00	33.71	10	17,821	0.06%
2022/03/15	1.7	33.85	3.1	33.87	33.78	-1.4	17,846	-0.01%
2022/03/14	6	34.05	1.3	34.04	34.13	4.8	18,020	0.03%
2022/03/11	1.5	33.89	8	33.88	33.90	-6.5	18,151	-0.04%
2022/03/10	3	33.90	1.2	33.87	33.89	1.8	18,239	0.01%
2022/03/09	12.9	33.34	18.5	33.28	33.36	-5.7	18,168	-0.03%
2022/03/08	42.4	32.85	6	33.07	33.00	36.4	18,129	0.20%
2022/03/07	48	33.44	2.8	33.44	33.45	45.1	17,675	0.26%
2022/03/04	3.6	34.23	2.1	34.18	34.04	1.5	17,185	0.01%
2022/03/03	6	34.24	8	34.22	34.22	-2	17,340	-0.01%
2022/03/02	4.1	33.85	6	33.89	33.97	-1.9	17,356	-0.01%
2022/03/01	11	33.63	239.1	33.78	33.88	-228.1	17,209	-1.33%	大賣/鉅額交易
2022/02/25	0.8	33.24	1.2	33.30	33.33	-0.4	16,965	0.00%
2022/02/24	10.6	33.28	2	33.18	33.19	8.6	17,005	0.05%
2022/02/23	4	33.65	12	33.67	33.75	-8	16,824	-0.05%
2022/02/22	12.1	33.46	12.1	33.61	33.49	0	16,978	0.00%
2022/02/21	2.1	33.78	12	33.65	33.80	-9.9	17,361	-0.06%
2022/02/17	3	33.28	0	0.00	33.34	3	17,551	0.02%
2022/02/16	16	33.27	0	0.00	33.27	16	17,830	0.09%
2022/02/15	5	33.17	1	33.20	33.10	4	17,811	0.02%
2022/02/14	12.5	33.13	0	0.00	33.13	12.5	18,019	0.07%
2022/02/11	4	33.41	42	33.42	33.43	-38	18,330	-0.21%
2022/02/10	7	33.48	0	0.00	33.49	7	18,757	0.04%
2022/02/09	0	0.00	5	33.43	33.50	-5	19,206	-0.03%
2022/02/08	1	33.24	4	33.28	33.30	-3	19,190	-0.02%
2022/02/07	21.6	32.59	5	32.90	33.00	16.6	19,118	0.09%
2022/01/26	7.2	32.43	10	32.38	32.40	-2.8	19,021	-0.01%
2022/01/25	109.6	32.40	0	0.00	32.34	109.6	19,107	0.57%	大買/鉅額交易
2022/01/24	80.2	32.45	0	0.00	32.72	80.2	18,760	0.43%
2022/01/21	119.7	32.94	16	32.89	32.84	103.7	18,519	0.56%	大買/鉅額交易
2022/01/20	1	33.35	3	33.33	33.36	-2	18,158	-0.01%
2022/01/19	1	33.28	0	0.00	33.21	1	18,354	0.01%
2022/01/18	1	33.31	7	33.47	33.45	-6	18,641	-0.03%
2022/01/17	4.1	33.15	0	0.00	33.22	4.1	18,981	0.02%
2022/01/14	59.1	32.96	2	33.08	33.15	57.1	21,215	0.27%
2022/01/13	1.3	33.19	0	0.00	33.20	1.3	22,404	0.01%
2022/01/12	8	33.12	5	33.11	33.10	3	23,373	0.01%
2022/01/11	3	33.21	2.1	33.21	33.20	0.9	23,638	0.00%
2022/01/10	3	33.21	0	0.00	33.27	3	24,258	0.01%
2022/01/07	66	33.17	51	33.16	33.17	15	24,516	0.06%
2022/01/06	3.6	33.42	1	33.41	33.41	2.6	24,667	0.01%
2022/01/05	5.5	33.42	0	0.00	33.45	5.5	25,175	0.02%
2022/01/04	7	33.41	0	0.00	33.41	7	26,009	0.03%
2022/01/03	8.1	33.60	20	33.43	33.42	-11.9	26,439	-0.05%
2021/12/30	3	33.60	1	33.59	33.58	2	27,336	0.01%
2021/12/29	1	33.62	3	33.58	33.61	-2	27,867	-0.01%
2021/12/28	0.6	33.49	26	33.50	33.56	-25.4	28,292	-0.09%
2021/12/27	0	0.00	14.5	33.39	33.38	-14.5	28,983	-0.05%
2021/12/24	3.1	33.33	4	33.36	33.29	-0.9	30,113	0.00%
2021/12/23	1	33.36	11	33.36	33.34	-10	30,324	-0.03%
2021/12/22	6	33.33	0	0.00	33.30	6	30,997	0.02%
2021/12/21	5.1	33.31	2	33.37	33.36	3.1	31,128	0.01%
2021/12/20	10.1	33.43	4	33.38	33.41	6.1	31,224	0.02%
2021/12/17	5	33.38	17	33.46	33.43	-12	31,075	-0.04%
2021/12/16	1	33.33	11.1	33.30	33.45	-10.1	30,909	-0.03%
2021/12/15	28	32.95	0.9	32.94	33.04	27.1	31,068	0.09%
2021/12/14	8	32.99	9	32.98	32.95	-1	31,054	0.00%
2021/12/13	3	33.32	4	33.39	33.33	-1	30,895	0.00%
2021/12/10	23	33.35	72	33.36	33.30	-49	30,862	-0.16%
2021/12/09	14	33.24	8.4	33.34	33.32	5.6	30,754	0.02%
2021/12/08	14	33.21	119	33.27	33.18	-105	30,597	-0.34%	大賣/鉅額交易
2021/12/07	3	32.92	146	32.96	33.03	-143	30,311	-0.47%	大賣/鉅額交易
2021/12/06	6	32.58	28.1	32.74	32.86	-22.1	30,069	-0.07%
2021/12/03	8	32.65	133	32.68	32.65	-125	30,302	-0.41%	大賣/鉅額交易
2021/12/02	0.1	32.52	0	0.00	32.47	0.1	30,250	0.00%
2021/12/01	4	32.28	1.3	32.34	32.50	2.7	30,420	0.01%
2021/11/30	7.1	32.48	1.7	32.43	32.30	5.3	30,392	0.02%
2021/11/29	30.2	32.09	3	32.01	32.22	27.2	30,384	0.09%
2021/11/26	17.2	32.41	5	32.52	32.35	12.2	30,133	0.04%
2021/11/25	0.1	32.70	1	32.65	32.65	-1	29,905	0.00%
2021/11/24	4.8	32.59	2	32.57	32.61	2.8	29,925	0.01%
2021/11/23	9.4	32.67	14.1	32.70	32.63	-4.8	29,885	-0.02%
2021/11/22	1.3	32.94	6	32.91	32.93	-4.8	29,903	-0.02%
2021/11/19	7	33.00	15	32.98	32.93	-8	29,833	-0.03%
2021/11/18	6.7	32.95	8	32.97	32.98	-1.3	29,820	0.00%
2021/11/17	5.1	32.63	0	0.00	32.71	5.1	29,329	0.02%
2021/11/16	21.1	32.47	0	0.00	32.59	21.1	29,410	0.07%
2021/11/15	5.4	32.41	10	32.41	32.43	-4.7	29,642	-0.02%
2021/11/12	4	32.16	2.3	32.16	32.20	1.6	29,635	0.01%
2021/11/11	7.8	32.23	15	32.29	32.15	-7.2	29,814	-0.02%
2021/11/10	6.1	32.38	14	32.37	32.34	-7.9	30,295	-0.03%
2021/11/09	7.2	32.36	26.3	32.39	32.35	-19.2	30,107	-0.06%
2021/11/08	2.2	32.31	13.3	32.12	32.39	-11.2	29,738	-0.04%
2021/11/05	6.1	31.82	3	31.86	31.95	3.1	29,680	0.01%
2021/11/04	8.7	31.91	14	31.93	31.86	-5.4	29,884	-0.02%
2021/11/03	4.5	31.75	111.1	31.68	31.77	-106.6	29,845	-0.36%	大賣/鉅額交易
2021/11/02	9.5	31.55	0	0.00	31.53	9.5	29,764	0.03%
2021/11/01	29.6	31.54	2	31.57	31.56	27.6	29,464	0.09%
2021/10/29	3	31.36	1.1	31.40	31.45	1.9	29,203	0.01%
2021/10/28	4	31.36	1	31.38	31.39	3	29,000	0.01%
2021/10/27	7.1	31.09	6.7	31.14	31.15	0.4	28,924	0.00%
2021/10/26	34	30.94	1	31.02	31.05	33	28,992	0.11%
2021/10/25	29.6	30.76	3	30.83	30.86	26.6	28,743	0.09%
2021/10/22	138.9	30.71	13.2	30.68	30.84	125.7	28,569	0.44%	大買/鉅額交易
2021/10/21	74	32.34	10	32.33	32.40	64	26,495	0.24%
2021/10/20	39.3	32.42	6	32.42	32.37	33.3	25,033	0.13%
2021/10/19	8.1	32.39	0	0.00	32.40	8.1	23,996	0.03%
2021/10/18	75	32.36	0	0.00	32.36	75	23,655	0.32%
2021/10/15	19.8	32.30	0	0.00	32.31	19.8	23,612	0.08%
2021/10/14	19.1	32.05	1	32.11	32.18	18.1	23,569	0.08%
2021/10/13	24.7	32.18	5	32.15	32.17	19.7	23,078	0.09%
2021/10/12	66.3	32.32	11	32.23	32.24	55.3	22,532	0.25%
2021/10/08	70	32.55	5	32.64	32.59	65	21,746	0.30%
2021/10/07	75.2	32.52	1	32.52	32.57	74.2	21,631	0.34%
2021/10/06	58.2	31.91	0	0.00	31.88	58.2	20,959	0.28%
2021/10/05	39.6	31.70	0	0.00	31.96	39.6	20,585	0.19%
2021/10/04	100.3	32.01	1.7	32.17	31.84	98.6	20,219	0.49%
2021/10/01	104.9	32.30	14	32.39	32.26	90.9	19,474	0.47%	大買/
2021/09/30	19.3	32.67	0	32.76	32.77	19.2	18,345	0.10%
2021/09/29	40.7	32.66	5	32.67	32.70	35.7	18,174	0.20%
2021/09/28	11.1	33.01	1	33.06	33.08	10.1	17,606	0.06%
2021/09/27	6	33.28	70	33.33	33.30	-64	17,512	-0.37%
2021/09/24	3.2	33.33	3	33.33	33.30	0.2	17,887	0.00%
2021/09/23	11.5	33.08	0.5	33.04	33.08	11	17,863	0.06%
2021/09/22	38.5	32.82	0	0.00	32.90	38.5	17,894	0.22%
2021/09/17	0.2	33.34	0.7	33.32	33.42	-0.5	17,382	0.00%
2021/09/16	14	33.33	0	0.00	33.28	14	17,370	0.08%
2021/09/15	56.5	33.30	3	33.29	33.33	53.5	17,219	0.31%
2021/09/14	16	33.43	11	33.34	33.36	5	17,241	0.03%
2021/09/13	4	33.43	6	33.34	33.41	-2	17,264	-0.01%
2021/09/10	1	33.06	3	33.21	33.22	-2	17,282	-0.01%
2021/09/09	5	32.71	0	0.00	32.94	5	17,241	0.03%
2021/09/08	10.6	32.92	0	0.00	32.80	10.6	17,202	0.06%
2021/09/07	1.3	33.11	10	33.11	33.16	-8.7	16,852	-0.05%
2021/09/06	8.1	33.09	0.1	33.13	33.07	8	16,790	0.05%
2021/09/03	13	33.26	0.3	33.30	33.24	12.7	16,600	0.08%
2021/09/02	13.3	33.19	10	33.23	33.16	3.3	16,607	0.02%
2021/09/01	22.1	33.37	9.4	33.37	33.39	12.7	16,552	0.08%
2021/08/31	6.4	33.25	0	0.00	33.38	6.4	16,476	0.04%
2021/08/30	0.3	33.24	0.1	33.31	33.29	0.3	16,532	0.00%
2021/08/27	0.1	33.10	0	0.00	33.11	0.1	16,504	0.00%
2021/08/26	9.4	32.86	7.1	32.90	32.99	2.3	16,452	0.01%
2021/08/25	7	32.91	5	32.96	33.00	2	16,281	0.01%
2021/08/24	23.2	32.75	1	32.74	32.80	22.2	16,383	0.14%
2021/08/23	4	32.79	1	32.83	32.88	3	16,186	0.02%
2021/08/20	16.4	32.24	0.1	32.22	32.26	16.3	16,057	0.10%
2021/08/19	20	32.51	13	32.36	32.32	7	15,784	0.04%
2021/08/18	9.1	32.61	4	32.62	33.07	5.1	15,181	0.03%
2021/08/17	26.6	32.63	3	32.75	32.53	23.6	14,907	0.16%
2021/08/16	45.4	32.97	1	32.83	32.86	44.4	14,707	0.30%
2021/08/13	17.3	33.29	0	0.00	33.27	17.3	14,056	0.12%
2021/08/12	10	33.42	0	0.00	33.51	10	13,851	0.07%
2021/08/11	23.8	33.45	0.2	33.59	33.49	23.6	13,905	0.17%
2021/08/10	19.5	33.80	0	0.00	33.79	19.5	13,704	0.14%
2021/08/09	3.5	34.03	0	0.00	34.10	3.5	14,439	0.02%
2021/08/06	1	34.03	0.5	34.20	34.25	0.5	14,660	0.00%
2021/08/05	51	34.23	2	34.18	34.20	49	15,367	0.32%
2021/08/04	1	34.32	0	0.00	34.35	1	16,712	0.01%
2021/08/03	3	34.13	5	34.12	34.15	-2	17,432	-0.01%
2021/08/02	25.6	33.92	1	33.98	34.00	24.6	17,428	0.14%
2021/07/30	7	33.96	0	0.00	33.90	7	17,250	0.04%
2021/07/29	11.4	33.94	1	33.91	34.10	10.4	17,094	0.06%
2021/07/28	40.5	33.50	1	33.67	33.89	39.5	17,359	0.23%
2021/07/27	5.2	34.15	5	34.01	34.07	0.2	17,372	0.00%
2021/07/26	0.1	34.50	0.5	34.55	34.50	-0.4	17,260	0.00%
2021/07/23	2.3	34.37	4.2	34.44	34.47	-1.9	17,212	-0.01%
2021/07/22	29.4	34.25	4	34.41	34.21	25.4	17,183	0.15%
2021/07/21	57.8	34.15	0	0.00	34.13	57.8	16,996	0.34%
2021/07/20	34.2	34.61	0	0.00	34.56	34.2	16,353	0.21%
2021/07/19	5.5	35.08	1	35.02	35.14	4.5	16,195	0.03%
2021/07/16	5	34.96	1.5	35.09	35.12	3.5	16,301	0.02%
2021/07/15	0	0.00	2	34.87	34.98	-2	16,244	-0.01%
2021/07/14	9.3	34.42	0	0.00	34.48	9.3	16,238	0.06%
2021/07/13	45.2	35.03	0	0.00	34.85	45.2	16,009	0.28%
2021/07/12	9.1	35.13	0.5	35.33	35.27	8.6	15,934	0.05%
2021/07/09	3.2	35.39	2	35.37	35.44	1.2	15,733	0.01%
2021/07/08	17	35.61	1	35.81	35.80	16	15,796	0.10%
2021/07/07	1	35.54	2	35.69	35.61	-1	15,802	-0.01%
2021/07/06	1	35.98	13	35.96	35.91	-12	15,704	-0.08%
2021/07/05	3	35.56	15.5	35.54	35.69	-12.5	15,631	-0.08%
2021/07/02	5.4	35.10	5.5	35.24	35.20	-0.1	15,550	0.00%
2021/07/01	9.1	35.07	30.1	35.12	35.00	-21	15,473	-0.14%
2021/06/30	2	34.92	5	35.01	35.00	-3	15,037	-0.02%
2021/06/29	18	34.77	4	34.84	34.80	14	15,029	0.09%
2021/06/28	9.2	35.02	1	35.04	35.10	8.2	15,068	0.05%
2021/06/25	2	34.84	0	0.00	34.74	2	15,000	0.01%
2021/06/24	10	34.64	0	0.00	34.66	10	15,045	0.07%
2021/06/23	6	34.44	0.1	34.46	34.45	5.9	15,186	0.04%
2021/06/22	19	34.53	0.5	34.58	34.43	18.6	15,168	0.12%
2021/06/21	25.2	34.57	4	34.57	34.55	21.2	15,124	0.14%
2021/06/18	0	0.00	2	34.99	34.91	-2	15,026	-0.01%
2021/06/17	1.5	34.78	0	34.85	34.90	1.5	15,116	0.01%
2021/06/16	6	34.64	5	34.75	34.78	1	15,232	0.01%
2021/06/15	2	34.56	0.2	34.87	34.65	1.8	15,274	0.01%
2021/06/11	1	34.60	6	34.64	34.55	-5	15,354	-0.03%
2021/06/10	2	34.44	5	34.56	34.60	-3	15,462	-0.02%
2021/06/09	5.6	34.49	0	0.00	34.45	5.6	15,529	0.04%
2021/06/08	0	34.70	14	34.60	34.65	-14	15,624	-0.09%
2021/06/07	3.1	34.58	0	0.00	34.72	3.1	15,739	0.02%
2021/06/04	5.1	34.81	0	0.00	34.77	5.1	15,681	0.03%
2021/06/03	2	34.93	1	34.94	34.95	1	15,696	0.01%
2021/06/02	4	34.94	3	34.96	34.96	1	15,809	0.01%
2021/06/01	8	34.83	7	34.93	35.06	1	15,858	0.01%
2021/05/31	2.1	34.61	0	0.00	34.75	2.1	15,721	0.01%
2021/05/28	2	34.45	1.4	34.43	34.55	0.6	15,754	0.00%
2021/05/27	0.3	34.24	0	0.00	34.28	0.3	15,767	0.00%
2021/05/26	3	34.31	3	34.29	34.32	0	15,811	0.00%
2021/05/25	0	0.00	2	34.24	34.34	-2	15,861	-0.01%
2021/05/24	3	33.80	0	0.00	34.05	3	15,943	0.02%
2021/05/21	7.1	33.96	0	0.00	34.00	7.1	15,870	0.04%
2021/05/20	12	33.81	5	34.08	33.86	7	15,950	0.04%
2021/05/19	10	33.98	14	34.05	34.10	-4	15,867	-0.03%
2021/05/18	21.1	33.42	16	33.75	34.01	5.1	15,921	0.03%
2021/05/17	34.2	32.66	7	32.72	32.75	27.2	15,879	0.17%
2021/05/14	12	33.67	6	33.92	33.65	6	14,792	0.04%
2021/05/13	11	33.10	5	33.09	33.40	6	14,460	0.04%
2021/05/12	48.5	33.28	32	33.39	33.50	16.5	13,679	0.12%
2021/05/11	77.6	35.10	10	34.82	34.70	67.6	12,332	0.55%
2021/05/10	0	0.00	1	35.82	35.88	-1	11,676	-0.01%
2021/05/07	12	35.56	11	35.61	35.72	1	11,778	0.01%
2021/05/06	3.6	35.20	4	35.39	35.30	-0.4	11,877	0.00%
2021/05/05	2	35.48	6	35.42	35.35	-4	11,916	-0.03%
2021/05/04	11.3	35.37	31	35.59	35.30	-19.7	11,516	-0.17%
2021/05/03	6	36.10	3.3	36.04	35.91	2.8	11,089	0.02%
2021/04/29	1	36.12	2	36.12	36.12	-1	11,039	-0.01%
2021/04/28	1.3	35.97	2	35.94	35.98	-0.7	11,127	-0.01%
2021/04/27	0	0.00	1	35.98	35.98	-1	11,379	-0.01%
2021/04/26	5	35.86	11	35.84	35.99	-6	11,527	-0.05%
2021/04/23	8.1	35.19	16	35.14	35.30	-7.9	11,671	-0.07%
2021/04/22	9	35.41	7	35.36	35.40	2	11,800	0.02%
2021/04/21	10.1	35.34	6	35.41	35.53	4.1	12,099	0.03%
2021/04/20	11.4	35.37	2	35.34	35.33	9.4	12,400	0.08%
2021/04/19	12	35.08	5	35.13	35.20	7	12,466	0.06%
2021/04/16	2.5	34.84	0	0.00	34.94	2.5	12,623	0.02%
2021/04/15	15.2	34.48	1	34.48	34.50	14.2	12,665	0.11%
2021/04/14	18.7	34.26	102	34.28	34.35	-83.3	13,099	-0.64%	大賣/
2021/04/13	15.1	34.66	32	34.72	34.47	-16.9	13,191	-0.13%
2021/04/12	2.1	34.69	22	34.72	34.69	-19.9	13,479	-0.15%
2021/04/09	6	34.67	3	34.68	34.70	3	13,634	0.02%
2021/04/08	10	34.71	0	0.00	34.75	10	13,861	0.07%
2021/04/07	1	34.70	26	34.69	34.71	-25	13,924	-0.18%
2021/04/06	6	34.79	5	34.78	34.74	1	13,991	0.01%
2021/04/01	8.4	34.63	163	34.65	34.61	-154.6	14,051	-1.10%	大賣/鉅額交易
2021/03/31	5.4	34.78	34.2	34.65	34.63	-28.8	14,126	-0.20%
2021/03/30	12.1	34.46	7	34.50	34.60	5.1	13,963	0.04%
2021/03/29	4	34.30	15.3	34.29	34.34	-11.3	14,041	-0.08%
2021/03/26	11	33.73	1	33.80	33.80	10	14,091	0.07%
2021/03/25	3	33.42	7	33.50	33.66	-4	14,089	-0.03%
2021/03/24	1.1	33.63	6	33.68	33.65	-4.9	14,064	-0.03%
2021/03/23	14	33.62	0	0.00	33.66	14	14,047	0.10%
2021/03/22	1	33.57	1	33.60	33.60	0	14,115	0.00%
2021/03/19	10	33.46	14	33.49	33.60	-4	14,304	-0.03%
2021/03/18	6	33.51	18	33.40	33.53	-12	14,273	-0.08%
2021/03/17	6	32.98	4	32.93	32.95	2	14,394	0.01%
2021/03/16	14.2	32.97	2.5	33.00	32.99	11.7	14,595	0.08%
2021/03/15	8.3	32.68	63	32.55	32.74	-54.7	14,896	-0.37%
2021/03/12	3	32.38	13.3	32.37	32.43	-10.3	15,119	-0.07%
2021/03/11	1	32.30	23	32.29	32.33	-22	15,393	-0.14%
2021/03/10	2	32.10	1	32.10	32.10	1	15,574	0.01%
2021/03/09	9	31.98	3	31.97	32.00	6	15,641	0.04%
2021/03/08	1	31.97	2	32.00	32.00	-1	15,766	-0.01%
2021/03/05	3	31.68	17	31.60	31.80	-14	15,693	-0.09%
2021/03/04	12.2	31.79	4	31.80	31.80	8.2	15,709	0.05%
2021/03/03	12.3	31.83	18	31.88	31.93	-5.7	15,785	-0.04%
2021/03/02	5.2	32.00	13	32.04	31.90	-7.8	15,732	-0.05%
2021/02/26	1	31.94	10	31.89	31.90	-9	15,774	-0.06%
2021/02/25	2.1	31.96	1	31.97	32.01	1.1	15,760	0.01%
2021/02/24	44.1	31.81	7	31.95	31.80	37.1	15,763	0.24%
2021/02/23	7	31.59	5.9	31.72	31.80	1.1	15,634	0.01%
2021/02/22	10	31.43	16	31.47	31.50	-6	15,506	-0.04%
2021/02/19	6	30.95	14.5	30.97	31.12	-8.5	15,365	-0.06%
2021/02/18	6	31.02	7	31.04	31.13	-1	15,500	-0.01%
2021/02/17	9	30.92	116	30.91	31.00	-107	15,543	-0.69%	大賣/鉅額交易
2021/02/05	16	30.56	0	0.00	30.55	16	15,356	0.10%
2021/02/04	0.7	30.54	0	0.00	30.51	0.7	15,473	0.00%
2021/02/03	11	30.54	3	30.53	30.51	8	15,563	0.05%
2021/02/02	2	30.48	2	30.48	30.50	0	15,854	0.00%
2021/02/01	16	30.23	11	30.13	30.25	5	16,075	0.03%
2021/01/29	1	30.40	20	30.42	30.26	-19	16,246	-0.12%
2021/01/28	1	30.67	16	30.78	30.72	-15	16,201	-0.09%
2021/01/27	0	0.00	11	30.94	30.95	-11	16,259	-0.07%
2021/01/26	1	30.88	18	30.80	30.68	-17	16,164	-0.11%
2021/01/25	1	30.76	6.2	30.61	30.83	-5.2	16,491	-0.03%
2021/01/22	2	30.41	5.1	30.52	30.53	-3.1	16,841	-0.02%
2021/01/21	4	30.30	5	30.30	30.30	-1	17,518	-0.01%
2021/01/20	11	30.37	0	0.00	30.25	11	19,146	0.06%
2021/01/19	1	30.75	0	0.00	30.74	1	19,403	0.01%
2021/01/18	8	30.60	22	30.45	30.61	-14	19,634	-0.07%
2021/01/15	21.5	30.84	32	30.96	30.79	-10.5	19,548	-0.05%
2021/01/14	0	0.00	33	30.84	30.92	-33	19,520	-0.17%
2021/01/13	3	30.67	5	30.64	30.69	-2	19,429	-0.01%
2021/01/12	14	30.41	15	30.42	30.35	-1	19,254	-0.01%
2021/01/11	2	30.53	5	30.57	30.61	-3	19,281	-0.02%
2021/01/08	6	30.37	18	30.35	30.46	-12	19,283	-0.06%
2021/01/07	1.5	30.18	48	30.15	30.22	-46.5	19,236	-0.24%
2021/01/06	2.4	29.96	2.4	30.15	30.00	-0.1	18,861	0.00%
2021/01/05	3	29.97	134	30.00	30.02	-131	18,702	-0.70%	大賣/鉅額交易
2021/01/04	4.2	29.95	29	29.92	29.94	-24.8	18,639	-0.13%
2020/12/31	6	29.81	3	29.78	29.95	3	18,552	0.02%
2020/12/30	0	0.00	3	29.70	29.78	-3	18,338	-0.02%
2020/12/29	7	29.68	0	0.00	29.67	7	18,326	0.04%
2020/12/28	3.9	29.69	16	29.71	29.75	-12.2	18,329	-0.07%
2020/12/25	2	29.49	7	29.51	29.51	-5	18,165	-0.03%
2020/12/24	6	29.44	10	29.53	29.48	-4	18,085	-0.02%
2020/12/23	7	29.38	3	29.40	29.42	4	18,156	0.02%
2020/12/22	26	29.49	3	29.52	29.43	23	18,606	0.12%
2020/12/21	19.1	29.44	21	29.50	29.60	-1.9	19,258	-0.01%
2020/12/18	5	29.61	11	29.66	29.61	-6	19,328	-0.03%
2020/12/17	20.1	29.63	45	29.62	29.66	-24.9	19,561	-0.13%
2020/12/16	4	29.55	3	29.65	29.80	1	19,561	0.01%
2020/12/15	5.3	29.54	7	29.60	29.51	-1.7	19,488	-0.01%
2020/12/14	2	29.82	5	29.82	29.82	-3	19,302	-0.02%
2020/12/11	12.2	29.69	34	29.84	29.81	-21.8	19,359	-0.11%
2020/12/10	31	29.92	17	29.96	29.94	14	19,265	0.07%
2020/12/09	0	0.00	12	30.10	30.14	-12	19,097	-0.06%
2020/12/08	2.1	29.90	9.3	29.91	29.90	-7.2	18,695	-0.04%
2020/12/07	10	29.81	0.1	29.77	29.85	9.9	18,414	0.05%
2020/12/04	3.1	29.61	9	29.63	29.68	-6	18,251	-0.03%
2020/12/03	0	0.00	1	29.45	29.45	-1	18,137	-0.01%
2020/12/02	6	29.44	63	29.37	29.44	-57	18,138	-0.31%
2020/12/01	10	29.33	6	29.33	29.35	4	18,131	0.02%
2020/11/30	3	29.39	5.1	29.42	29.35	-2.1	18,213	-0.01%
2020/11/27	10	29.30	19	29.18	29.32	-9	18,098	-0.05%
2020/11/26	0	0.00	5	29.11	29.15	-5	18,010	-0.03%
2020/11/25	15	29.05	0	0.00	29.01	15	18,006	0.08%
2020/11/24	10.1	29.11	0	0.00	29.11	10.1	17,904	0.06%
2020/11/23	2.5	29.14	0	0.00	29.14	2.5	17,841	0.01%
2020/11/20	4	28.85	3	28.87	28.88	1	17,893	0.01%
2020/11/19	6	28.89	7	28.87	28.86	-1	18,118	-0.01%
2020/11/18	2.5	28.90	8	28.85	28.90	-5.5	18,250	-0.03%
2020/11/17	10	28.84	5	28.81	28.81	5	18,455	0.03%
2020/11/16	25	28.75	0	0.00	28.80	25	19,178	0.13%
2020/11/13	18	28.47	1	28.50	28.53	17	18,963	0.09%
2020/11/12	6	28.45	1	28.47	28.40	5	18,920	0.03%
2020/11/11	10	28.41	4.6	28.45	28.50	5.4	18,920	0.03%
2020/11/10	114	28.32	33	28.33	28.29	81	18,893	0.43%	大買/
2020/11/09	24.2	28.40	1	28.41	28.40	23.2	18,592	0.12%
2020/11/06	36	28.19	1	28.15	28.19	35	18,420	0.19%
2020/11/05	5	28.12	5	28.10	28.12	0	18,259	0.00%
2020/11/04	28	28.05	1	27.96	28.05	27	18,240	0.15%
2020/11/03	41.5	27.99	1	28.01	28.01	40.5	18,058	0.22%
2020/11/02	25.1	27.74	47	27.68	27.72	-21.9	17,951	-0.12%
2020/10/30	31	27.86	0	0.00	27.80	31	17,737	0.17%
2020/10/29	48	27.91	13	27.96	27.98	35	17,214	0.20%
2020/10/28	169.5	28.24	9	28.15	28.19	160.5	16,451	0.98%	大買/鉅額交易
2020/10/27	19.9	29.65	14	29.63	29.69	5.9	14,985	0.04%
2020/10/26	91.3	29.69	0	0.00	29.69	91.3	14,571	0.63%
2020/10/23	33	29.62	2	29.59	29.63	31	14,243	0.22%
2020/10/22	6	29.54	20	29.55	29.59	-14	14,252	-0.10%
2020/10/21	9	29.63	6	29.69	29.59	3	14,117	0.02%
2020/10/20	6	29.60	31	29.62	29.64	-25	13,965	-0.18%
2020/10/19	15	29.61	1	29.64	29.64	14	14,347	0.10%
2020/10/16	19	29.61	5	29.67	29.56	14	14,557	0.10%
2020/10/15	9	29.61	0	0.00	29.69	9	14,581	0.06%
2020/10/14	13	29.76	0	0.00	29.74	13	14,485	0.09%
2020/10/13	10	29.67	1	29.65	29.71	9	14,504	0.06%
2020/10/12	202	29.91	4	29.79	29.74	198	14,442	1.37%	大買/鉅額交易
2020/10/08	13	29.71	0	0.00	29.76	13	14,174	0.09%
2020/10/07	2	29.63	0	0.00	29.65	2	14,166	0.01%
2020/10/06	44	29.64	2	29.72	29.68	42	14,217	0.30%
2020/10/05	7	29.48	0	0.00	29.45	7	14,385	0.05%
2020/09/30	20	29.47	0	0.00	29.48	20	14,532	0.14%
2020/09/29	2	29.30	3	29.29	29.40	-1	15,005	-0.01%
2020/09/28	5	29.27	4	29.30	29.38	1	15,348	0.01%
2020/09/25	26	28.92	2	28.72	28.90	24	15,839	0.15%
2020/09/24	12	29.17	6	29.04	29.06	6	15,657	0.04%
2020/09/23	3	29.62	16	29.83	29.70	-13	15,278	-0.09%
2020/09/22	5	29.84	0	0.00	29.80	5	15,424	0.03%
2020/09/21	1	30.10	10	30.08	30.03	-9	15,180	-0.06%
2020/09/18	0	0.00	1	30.20	30.20	-1	15,272	-0.01%
2020/09/17	18	30.20	0	0.00	30.23	18	15,304	0.12%
2020/09/16	5	30.20	0	0.00	30.25	5	15,278	0.03%
2020/09/15	2	30.08	7	30.09	30.10	-5	15,251	-0.03%
2020/09/14	1	29.80	0	0.00	29.98	1	15,378	0.01%
2020/09/11	4	29.79	0	0.00	29.75	4	15,516	0.03%
2020/09/10	6	29.85	1	29.89	29.85	5	15,677	0.03%
2020/09/09	24	29.67	1	29.59	29.85	23	15,903	0.14%
2020/09/08	11	29.91	0	0.00	29.97	11	15,932	0.07%
2020/09/07	8	29.98	1	30.14	29.96	7	16,173	0.04%
2020/09/04	9	30.01	1	30.04	30.09	8	16,345	0.05%
2020/09/03	1	30.27	0	0.00	30.25	1	16,346	0.01%
2020/09/02	1	30.19	3	30.10	30.14	-2	16,374	-0.01%
2020/09/01	8	30.09	2	30.04	30.06	6	16,665	0.04%
2020/08/31	2	30.26	4	30.26	30.16	-2	16,971	-0.01%
2020/08/28	2	30.17	2	30.21	30.24	0	17,226	0.00%
2020/08/27	2	30.31	7	30.45	30.33	-5	17,715	-0.03%
2020/08/26	5	30.36	0	0.00	30.43	5	17,808	0.03%
2020/08/25	0	0.00	5	30.37	30.44	-5	17,900	-0.03%
2020/08/24	6	30.04	1	30.12	30.14	5	17,717	0.03%
2020/08/21	8	30.04	42	30.09	30.11	-34	17,747	-0.19%
2020/08/20	40	29.86	8	29.88	29.79	32	17,584	0.18%
2020/08/19	1	30.78	11	31.00	30.77	-10	17,106	-0.06%
2020/08/18	0	0.00	2	30.94	30.90	-2	17,222	-0.01%
2020/08/17	4	30.80	94	30.93	30.96	-90	17,405	-0.52%
2020/08/14	0	0.00	11	30.52	30.63	-11	17,515	-0.06%
2020/08/13	3	30.35	1	30.40	30.32	2	17,551	0.01%
2020/08/12	2	30.23	2	30.11	30.22	0	17,670	0.00%
2020/08/11	2	30.45	0	0.00	30.35	2	17,800	0.01%
2020/08/10	1	30.55	3	30.61	30.60	-2	17,852	-0.01%
2020/08/07	2	30.69	4.5	30.68	30.65	-2.5	17,963	-0.01%
2020/08/06	3	30.71	3	30.70	30.70	0	18,123	0.00%
2020/08/05	1	30.41	40	30.50	30.62	-39	18,150	-0.21%
2020/08/04	2	30.19	0	0.00	30.17	2	18,066	0.01%
2020/08/03	11	30.09	4	30.01	30.01	7	18,203	0.04%
2020/07/31	15	30.13	46	30.13	30.24	-31	18,362	-0.17%
2020/07/30	11	29.78	10	29.87	29.99	1	18,199	0.01%
2020/07/29	3	29.67	7	29.62	29.62	-4	18,290	-0.02%
2020/07/28	11	29.69	14	29.57	29.46	-3	18,589	-0.02%
2020/07/27	5	29.86	1	29.93	29.84	4	18,958	0.02%
2020/07/24	2	29.88	12	29.88	29.85	-10	19,177	-0.05%
2020/07/23	3	30.10	91	30.09	30.17	-88	19,226	-0.46%
2020/07/22	0	0.00	30	29.97	29.97	-30	19,001	-0.16%
2020/07/21	6	29.74	57	29.81	29.84	-51	18,618	-0.27%
2020/07/20	2	29.48	65	29.49	29.55	-63	18,471	-0.34%
2020/07/17	0.5	29.60	40	29.70	29.59	-39.5	18,517	-0.21%
2020/07/16	7	29.66	6.6	29.67	29.63	0.4	18,912	0.00%
2020/07/15	16	29.68	7	29.66	29.53	9	19,020	0.05%
2020/07/14	7	29.64	3	29.65	29.58	4	19,474	0.02%
2020/07/13	0	0.00	9	29.65	29.65	-9	19,664	-0.05%
2020/07/10	3	29.61	86	29.63	29.52	-83	20,111	-0.41%
2020/07/09	2.5	29.82	69.1	29.91	29.74	-66.6	20,149	-0.33%
2020/07/08	0	0.00	50	29.71	29.72	-50	20,104	-0.25%
2020/07/07	44	29.73	87	29.76	29.43	-43	19,758	-0.22%
2020/07/06	52	29.69	28	29.71	29.83	24	19,831	0.12%
2020/07/03	11	29.33	59	29.34	29.33	-48	19,848	-0.24%
2020/07/02	0	0.00	32	28.93	29.09	-32	19,919	-0.16%
2020/07/01	5	28.65	0	0.00	28.79	5	19,835	0.03%
2020/06/29	3	28.44	4	28.51	28.51	-1	19,944	-0.01%
2020/06/24	2	28.56	14	28.56	28.54	-12	20,125	-0.06%
2020/06/23	2	28.50	111	28.57	28.54	-109	20,752	-0.53%	大賣/鉅額交易
2020/06/22	6	28.54	0	0.00	28.48	6	21,173	0.03%
2020/06/19	0	0.00	27	28.69	28.56	-27	21,935	-0.12%
2020/06/18	4	28.48	85	28.45	28.55	-81	22,217	-0.36%
2020/06/17	5	28.47	17	28.52	28.46	-12	22,778	-0.05%
2020/06/16	4	28.38	6	28.39	28.45	-2	23,966	-0.01%
2020/06/15	22	28.27	1	28.25	28.13	21	25,896	0.08%
2020/06/12	31	27.97	122	28.12	28.29	-91	26,870	-0.34%	大賣/
2020/06/11	2	28.52	12	28.65	28.43	-10	28,066	-0.04%
2020/06/10	5	28.87	6	28.87	28.86	-1	29,208	0.00%
2020/06/09	14.1	28.88	22	28.82	28.84	-7.9	31,585	-0.03%
2020/06/08	13	28.88	6	28.88	28.88	7	33,932	0.02%
2020/06/05	18	28.77	23	28.80	28.80	-5	34,209	-0.01%
2020/06/04	10	28.56	8	28.66	28.67	2	34,954	0.01%
2020/06/03	105	28.49	41	28.42	28.48	64	36,194	0.18%	大買/
2020/06/02	27	28.21	1	28.21	28.17	26	36,074	0.07%
2020/06/01	32	28.00	14	28.02	28.05	18	36,099	0.05%
2020/05/29	0	0.00	5	27.84	27.86	-5	36,125	-0.01%
2020/05/28	44	27.83	22	27.90	27.90	22	36,417	0.06%
2020/05/27	3	27.85	5.1	27.89	27.85	-2.1	36,930	-0.01%
2020/05/26	1	27.79	73	27.79	27.82	-72	37,686	-0.19%
2020/05/25	12	27.31	3	27.49	27.50	9	37,769	0.02%
2020/05/22	5	27.51	2	27.59	27.45	3	37,724	0.01%
2020/05/21	83	27.63	2	27.62	27.63	81	37,673	0.22%
2020/05/20	2	27.50	8	27.49	27.48	-6	37,414	-0.02%
2020/05/19	15	27.44	5	27.43	27.43	10	37,371	0.03%
2020/05/18	23	27.24	0	0.00	27.25	23	37,373	0.06%
2020/05/15	16	27.47	4	27.57	27.43	12	37,286	0.03%
2020/05/14	17	27.59	3	27.63	27.48	14	37,309	0.04%
2020/05/13	15.5	27.59	4	27.69	27.75	11.5	37,221	0.03%
2020/05/12	16	27.57	3	27.54	27.55	13	37,202	0.03%
2020/05/11	26	27.67	10	27.67	27.66	16	37,225	0.04%
2020/05/08	49	27.50	50	27.50	27.50	-1	37,125	0.00%
2020/05/07	3	27.43	22	27.48	27.40	-19	37,179	-0.05%
2020/05/06	12.2	27.31	6	27.29	27.32	6.2	37,098	0.02%
2020/05/05	35.6	27.38	11	27.32	27.33	24.6	37,146	0.07%
2020/05/04	12	26.99	69	27.00	27.09	-57	37,105	-0.15%
2020/04/30	1	27.42	2	27.34	27.46	-1	36,925	0.00%
2020/04/29	23.6	27.08	23	27.07	27.07	0.6	37,079	0.00%
2020/04/28	7.1	26.89	3	26.88	26.91	4.1	37,392	0.01%
2020/04/27	8	26.80	22	26.61	26.79	-14	39,171	-0.04%
2020/04/24	3.2	26.32	0	0.00	26.33	3.2	38,889	0.01%
2020/04/23	3	26.28	1	26.32	26.34	2	38,981	0.01%
2020/04/22	12	25.94	51	25.81	26.23	-39	38,900	-0.10%
2020/04/21	33	26.22	31	26.12	26.10	2	38,703	0.01%
2020/04/20	19	26.51	0	0.00	26.60	19	38,276	0.05%
2020/04/17	16	26.78	18	26.66	26.50	-2	38,143	-0.01%
2020/04/16	9	26.41	15.6	26.41	26.44	-6.6	37,641	-0.02%
2020/04/15	31	26.42	10.3	26.47	26.47	20.7	37,489	0.06%
2020/04/14	14	25.94	4	25.87	26.05	10	37,155	0.03%
2020/04/13	12	25.74	3	25.69	25.68	9	37,244	0.02%
2020/04/10	15	25.70	6	25.70	25.73	9	37,181	0.02%
2020/04/09	23	25.73	5	25.66	25.65	18	37,221	0.05%
2020/04/08	19	25.45	31	25.68	25.77	-12	36,867	-0.03%
2020/04/07	22	25.21	12	25.21	25.22	10	36,353	0.03%
2020/04/06	11	24.59	101	24.74	24.84	-90	36,110	-0.25%	大賣/
2020/04/01	33	24.51	10	24.56	24.52	23	35,797	0.06%
2020/03/31	14	24.52	83	24.54	24.49	-69	35,582	-0.19%
2020/03/30	17.1	24.16	15	24.08	24.32	2.1	35,350	0.01%
2020/03/27	38	24.54	24	24.66	24.35	14	35,016	0.04%
2020/03/26	44	24.13	94	24.14	24.26	-50	34,321	-0.15%
2020/03/25	73	24.26	24	24.29	24.09	49	33,888	0.14%
2020/03/24	39	23.32	21	23.35	23.38	18	33,068	0.05%
2020/03/23	93	22.59	9	22.62	22.49	84	32,600	0.26%
2020/03/20	51	22.74	24	23.13	23.28	27	31,861	0.08%
2020/03/19	108	22.04	38	21.87	21.85	70	30,566	0.23%	大買/
2020/03/18	59	23.57	12	23.52	23.29	47	28,445	0.17%
2020/03/17	79	23.77	25	23.84	23.67	54	27,264	0.20%
2020/03/16	50	24.75	13	25.07	24.41	37	25,639	0.14%
2020/03/13	131	24.33	12	24.34	25.29	119	24,153	0.49%	大買/鉅額交易
2020/03/12	134	25.99	1	25.76	25.93	133	21,637	0.61%	大買/鉅額交易
2020/03/11	38	27.16	12	27.23	26.97	26	19,241	0.14%
2020/03/10	49	26.88	0.6	27.35	27.25	48.4	18,794	0.26%
2020/03/09	95.1	27.37	8	27.24	27.25	87.1	17,707	0.49%
2020/03/06	24	27.84	0	0.00	27.88	24	16,214	0.15%
2020/03/05	1	28.04	0	0.00	28.10	1	16,065	0.01%
2020/03/04	9	27.82	3	27.84	27.86	6	16,235	0.04%
2020/03/03	22	28.01	0	0.00	27.93	22	15,926	0.14%
2020/03/02	25	27.61	1	27.88	27.75	24	15,541	0.15%
2020/02/27	41	27.93	0	0.00	27.90	41	14,821	0.28%
2020/02/26	26	28.38	36	28.39	28.30	-10	13,985	-0.07%
2020/02/25	12	28.52	0	0.00	28.67	12	13,480	0.09%
2020/02/24	7	28.67	8	28.66	28.70	-1	13,484	-0.01%
2020/02/21	2	28.95	1	28.90	28.90	1	13,361	0.01%
2020/02/20	60	28.90	1	28.91	28.93	59	13,388	0.44%
2020/02/19	1	28.96	3	28.90	28.96	-2	13,416	-0.01%
2020/02/18	48	28.76	5	28.80	28.80	43	13,342	0.32%
2020/02/17	65	28.66	5	28.68	28.80	60	13,204	0.45%
2020/02/14	108	28.80	2	28.78	28.79	106	13,043	0.81%	大買/鉅額交易
2020/02/13	18	28.68	4	28.72	28.64	14	12,980	0.11%
2020/02/12	3	28.52	0	0.00	28.56	3	13,444	0.02%
2020/02/11	2	28.28	10	28.32	28.34	-8	13,351	-0.06%
2020/02/10	15	28.05	0	0.00	28.14	15	13,445	0.11%
2020/02/07	2	28.29	2	28.28	28.23	0	13,453	0.00%
2020/02/06	19	28.22	32	28.33	28.44	-13	13,474	-0.10%
2020/02/05	12	28.10	6.6	28.08	28.08	5.4	13,426	0.04%
2020/02/04	22	27.97	43	28.03	28.12	-21	13,381	-0.16%
2020/02/03	140	27.50	12	27.15	27.74	128	13,397	0.96%	大買/鉅額交易
2020/01/31	90	27.85	49	27.91	27.92	41	12,821	0.32%
2020/01/30	137	27.69	21	27.75	27.70	116	12,492	0.93%	大買/鉅額交易
2020/01/20	1	29.19	5	29.21	29.19	-4	10,664	-0.04%
2020/01/17	0	0.00	3	29.17	29.16	-3	10,913	-0.03%
2020/01/16	4	29.03	8	29.10	29.10	-4	11,189	-0.04%
2020/01/15	8	29.02	0	0.00	29.01	8	12,641	0.06%
2020/01/14	1	29.01	50	28.99	29.02	-49	13,051	-0.38%
2020/01/13	1	28.72	6	28.84	28.84	-5	13,473	-0.04%
2020/01/10	4	28.71	0.6	28.74	28.69	3.4	13,569	0.03%
2020/01/09	4	28.69	3	28.71	28.70	1	13,606	0.01%
2020/01/08	17	28.40	18	28.46	28.50	-1	13,583	-0.01%
2020/01/07	30	28.63	0	0.00	28.69	30	13,478	0.22%
2020/01/06	6	29.04	34	29.02	28.96	-28	13,221	-0.21%
2020/01/03	10	29.18	13	29.35	29.18	-3	13,373	-0.02%
2020/01/02	4	29.07	2	29.09	29.09	2	13,410	0.01%
2019/12/31	4	28.97	0.1	28.99	28.97	3.9	13,889	0.03%
2019/12/30	5	28.99	10	29.01	29.00	-5	13,762	-0.04%
2019/12/27	1	28.90	11	28.91	28.90	-10	13,551	-0.07%
2019/12/26	1	28.86	3	28.86	28.86	-2	13,505	-0.01%
2019/12/25	0	0.00	10	28.86	28.83	-10	13,511	-0.07%
2019/12/24	1	28.73	1	28.73	28.74	0	13,535	0.00%
2019/12/23	3	28.74	1	28.73	28.72	2	13,547	0.01%
2019/12/20	8	28.73	4	28.80	28.80	4	13,527	0.03%
2019/12/19	9	28.76	7	28.71	28.69	2	13,545	0.01%
2019/12/18	19	28.74	6	28.80	28.77	13	13,651	0.10%
2019/12/17	1	28.66	1	28.68	28.71	0	13,549	0.00%
2019/12/16	4	28.58	3	28.54	28.57	1	13,469	0.01%
2019/12/13	36	28.33	1	28.42	28.37	35	13,377	0.26%
2019/12/12	5	28.30	2	28.31	28.31	3	13,384	0.02%
2019/12/11	0	0.00	7	28.21	28.21	-7	13,328	-0.05%
2019/12/09	1	28.22	17	28.21	28.21	-16	13,528	-0.12%
2019/12/06	3	28.14	6	28.12	28.13	-3	13,516	-0.02%
2019/12/05	8	27.98	0	0.00	28.03	8	13,450	0.06%
2019/12/03	1	27.82	1	27.95	27.92	0	13,692	0.00%
2019/12/02	31	27.62	0	0.00	27.65	31	13,797	0.22%
2019/11/29	52	27.86	4	27.85	27.75	48	13,635	0.35%
2019/11/28	10	28.01	0.8	28.06	28.03	9.2	13,452	0.07%
2019/11/27	20	28.05	1	28.04	28.04	19	13,666	0.14%
2019/11/26	0	0.00	2	28.06	28.06	-2	13,631	-0.01%
2019/11/25	6	28.02	10.6	28.02	27.99	-4.6	13,586	-0.03%
2019/11/22	10	27.99	1	28.00	28.01	9	13,516	0.07%
2019/11/21	10	27.87	0	0.00	28.00	10	13,703	0.07%
2019/11/20	0.1	28.13	7	28.10	28.09	-6.9	13,558	-0.05%
2019/11/19	4	28.10	6	28.08	28.14	-2	13,536	-0.01%
2019/11/18	0	0.00	1	28.00	28.05	-1	13,457	-0.01%
2019/11/15	0	0.00	1	27.87	27.88	-1	13,347	-0.01%
2019/11/14	9	27.81	0	0.00	27.83	9	13,300	0.07%
2019/11/13	4	27.72	1	27.75	27.79	3	13,284	0.02%
2019/11/12	4	27.68	0	0.00	27.74	4	13,309	0.03%
2019/11/11	91	27.61	0	0.00	27.50	91	13,273	0.69%
2019/11/08	8	27.86	14	27.85	27.88	-6	12,640	-0.05%
2019/11/07	7	27.74	0	0.00	27.80	7	12,608	0.06%
2019/11/06	34	27.94	8	27.90	27.93	26	12,524	0.21%
2019/11/05	3	27.96	5	28.02	28.03	-2	12,445	-0.02%
2019/11/04	1	27.80	0	0.00	27.84	1	12,571	0.01%
2019/11/01	18	27.53	7	27.57	27.63	11	12,668	0.09%
2019/10/31	17	27.66	0	0.00	27.58	17	12,802	0.13%
2019/10/30	6	27.62	2	27.65	27.65	4	12,593	0.03%
2019/10/29	44	27.67	0	0.00	27.62	44	12,476	0.35%
2019/10/28	4	27.71	10	27.70	27.70	-6	12,149	-0.05%
2019/10/25	9	27.61	11.6	27.62	27.60	-2.6	11,944	-0.02%
2019/10/24	40	27.60	0	0.00	27.65	40	11,625	0.34%
2019/10/23	90	27.49	3	27.49	27.54	87	11,355	0.77%
2019/10/22	12	29.02	6	29.03	29.03	6	9,885	0.06%
2019/10/21	15	28.93	10	28.92	28.95	5	9,478	0.05%
2019/10/18	8	28.79	10	28.81	28.82	-2	8,991	-0.02%
2019/10/17	0	0.00	16	28.54	28.70	-16	8,831	-0.18%
2019/10/16	2	28.48	10	28.51	28.51	-8	8,735	-0.09%
2019/10/15	13	28.46	1	28.55	28.45	12	8,666	0.14%
2019/10/14	29	28.55	1	28.54	28.52	28	8,593	0.33%
2019/10/09	19	28.30	20	28.27	28.28	-1	8,581	-0.01%
2019/10/08	19	28.44	2	28.48	28.44	17	8,493	0.20%
2019/10/07	58	28.43	13	28.56	28.42	45	8,511	0.53%
2019/10/04	2	28.10	2	28.16	28.14	0	7,917	0.00%
2019/10/03	3	28.02	2	28.08	28.12	1	7,926	0.01%
2019/10/02	1	28.14	20	28.17	28.17	-19	7,930	-0.24%
2019/10/01	0	0.00	1	28.20	28.18	-1	8,004	-0.01%
2019/09/27	16	27.91	0	0.00	27.88	16	7,986	0.20%
2019/09/25	0	0.00	11.8	28.20	28.20	-11.8	7,983	-0.15%
2019/09/24	0	0.00	21	28.32	28.33	-21	8,100	-0.26%
2019/09/23	10	27.95	29	28.09	28.12	-19	8,000	-0.24%
2019/09/20	1	28.00	0	0.00	27.98	1	7,850	0.01%
2019/09/19	1	27.96	3	28.01	27.97	-2	7,861	-0.03%
2019/09/18	6	28.04	2	28.04	28.05	4	7,862	0.05%
2019/09/17	0	0.00	12.1	28.00	28.00	-12.1	7,859	-0.15%
2019/09/16	1	27.93	44	27.96	27.94	-43	7,809	-0.55%
2019/09/12	0	0.00	12	27.99	27.92	-12	7,861	-0.15%
2019/09/11	0	0.00	15	27.92	27.81	-15	7,833	-0.19%
2019/09/10	0	0.00	9	27.78	27.74	-9	7,725	-0.12%
2019/09/09	4	27.79	5	27.90	27.77	-1	7,727	-0.01%
2019/09/06	1	27.87	1	27.82	27.83	0	7,701	0.00%
2019/09/05	2	27.71	169	27.76	27.71	-167	7,572	-2.21%	大賣/鉅額交易
2019/09/04	0	0.00	50.6	27.52	27.54	-50.6	7,409	-0.68%
2019/09/03	2	27.44	20	27.40	27.40	-18	7,314	-0.25%
2019/09/02	1	27.41	5	27.40	27.44	-4	7,237	-0.06%
2019/08/30	4	27.25	233	27.26	27.25	-229	7,220	-3.17%	大賣/鉅額交易
2019/08/26	2	26.78	0	0.00	26.88	2	7,350	0.03%
2019/08/22	4	27.00	1	27.12	27.02	3	7,477	0.04%
2019/08/21	1	27.05	0	0.00	27.05	1	7,546	0.01%
2019/08/19	0	0.00	2	27.01	27.03	-2	8,017	-0.02%
2019/08/16	1	26.83	0	0.00	26.95	1	8,497	0.01%
2019/08/15	6	26.79	6	26.72	26.82	0	8,632	0.00%
2019/08/12	7	26.81	6	26.90	26.90	1	9,379	0.01%
2019/08/08	3	26.52	0	0.00	26.56	3	9,580	0.03%
2019/08/07	6.1	26.50	0	0.00	26.43	6.1	9,640	0.06%
2019/08/06	10	26.39	0	0.00	26.52	10	9,836	0.10%
2019/08/05	61	26.62	0	0.00	26.60	61	9,910	0.62%
2019/08/02	163	26.84	6	26.93	26.85	157	9,881	1.59%	大買/鉅額交易
2019/08/01	4	27.09	17	27.09	27.10	-13	9,867	-0.13%
2019/07/30	1	27.30	0	0.00	27.29	1	9,832	0.01%
2019/07/29	0	0.00	3.6	27.38	27.37	-3.6	9,985	-0.04%
2019/07/26	1	27.41	1	27.40	27.40	0	10,002	0.00%
2019/07/25	0	0.00	11	27.41	27.47	-11	9,973	-0.11%
2019/07/24	0	0.00	14	27.35	27.28	-14	9,839	-0.14%
2019/07/23	1	27.23	99	27.26	27.24	-98	9,743	-1.01%
2019/07/19	2	27.07	5	27.12	27.06	-3	9,632	-0.03%
2019/07/18	51	27.08	4	27.08	27.06	47	9,668	0.49%
2019/07/17	5	27.12	5	27.13	27.14	0	9,614	0.00%
2019/07/16	1	27.21	12	27.28	27.26	-11	9,616	-0.11%
2019/07/15	0	0.00	7	27.18	27.21	-7	9,580	-0.07%
2019/07/12	0	0.00	3	27.24	27.16	-3	9,519	-0.03%
2019/07/11	12	27.12	56	27.13	27.11	-44	9,417	-0.47%
2019/07/08	0	0.00	5	27.02	26.96	-5	9,386	-0.05%
2019/07/05	61	26.98	7	26.98	26.99	54	9,410	0.57%
2019/07/04	0	0.00	8	26.96	26.93	-8	9,405	-0.09%
2019/07/03	5	26.81	0	0.00	26.78	5	9,587	0.05%
2019/07/02	2	26.94	6.6	26.96	26.96	-4.6	9,637	-0.05%
2019/07/01	3	26.94	21	26.92	26.95	-18	9,701	-0.19%
2019/06/27	1	26.60	7	26.63	26.61	-6	9,642	-0.06%
2019/06/24	1	26.54	4	26.54	26.60	-3	9,553	-0.03%
2019/06/21	13	26.60	16	26.62	26.52	-3	9,504	-0.03%
2019/06/20	10	26.52	2.6	26.61	26.61	7.4	9,474	0.08%
2019/06/19	0	0.00	5	26.37	26.47	-5	9,490	-0.05%
2019/06/18	2	26.06	6	26.05	26.06	-4	9,486	-0.04%
2019/06/17	1	26.00	0	0.00	26.05	1	9,491	0.01%
2019/06/13	1	25.99	0	0.00	26.01	1	9,632	0.01%
2019/06/12	0	0.00	0.6	26.15	26.10	-0.6	9,561	-0.01%
2019/06/11	5	26.08	3	26.01	26.04	2	9,520	0.02%
2019/06/10	1	25.92	0.6	26.05	25.99	0.4	9,429	0.00%
2019/06/06	61	25.68	0	0.00	25.69	61	9,425	0.65%
2019/06/05	2	25.84	0	0.00	25.81	2	9,293	0.02%
2019/06/04	13	25.79	0	0.00	25.76	13	9,308	0.14%
2019/06/03	2	25.85	2	25.77	25.84	0	9,261	0.00%
2019/05/31	5	25.64	7	25.85	25.94	-2	9,166	-0.02%
2019/05/30	10	25.53	0	0.00	25.58	10	9,109	0.11%
2019/05/29	9	25.33	0	0.00	25.39	9	9,105	0.10%
2019/05/28	7	25.45	1	25.43	25.50	6	9,002	0.07%
2019/05/27	9	25.43	0	0.00	25.45	9	9,012	0.10%
2019/05/24	9	25.43	0	0.00	25.44	9	8,978	0.10%
2019/05/23	14	25.46	2	25.44	25.44	12	8,938	0.13%
2019/05/22	3	25.83	0	0.00	25.79	3	8,554	0.04%
2019/05/21	14	25.69	0	0.00	25.76	14	8,558	0.16%
2019/05/20	12	25.66	0	0.00	25.70	12	8,317	0.14%
2019/05/17	26	25.81	5	26.01	25.70	21	8,142	0.26%
2019/05/16	29	25.97	0	0.00	25.92	29	7,872	0.37%
2019/05/15	20	26.14	0	0.00	26.18	20	7,697	0.26%
2019/05/14	18	25.81	1	25.80	26.07	17	7,656	0.22%
2019/05/13	163	26.23	0	0.00	26.09	163	7,409	2.20%	大買/鉅額交易
2019/05/10	10	26.66	0	0.00	26.55	10	7,083	0.14%
2019/05/09	19	26.77	0	0.00	26.74	19	6,862	0.28%
2019/05/08	1	27.00	0	0.00	27.20	1	6,628	0.02%
2019/05/07	1	27.08	0	0.00	27.26	1	6,768	0.01%
2019/05/06	3	27.13	0	0.00	27.08	3	6,968	0.04%
2019/05/02	1	27.35	1	27.43	27.40	0	6,805	0.00%
2019/04/30	3.6	27.24	0	0.00	27.35	3.6	6,847	0.05%
2019/04/29	5	27.25	1	27.29	27.35	4	6,855	0.06%
2019/04/26	0	0.00	1	27.51	27.52	-1	6,893	-0.01%
2019/04/25	0	0.00	4	27.63	27.65	-4	6,895	-0.06%
2019/04/24	0	0.00	1	27.52	27.57	-1	6,904	-0.01%
2019/04/23	2	27.33	1	27.33	27.36	1	6,843	0.01%
2019/04/22	0	0.00	2	27.43	27.41	-2	6,833	-0.03%
2019/04/19	0	0.00	1	27.32	27.35	-1	6,797	-0.01%
2019/04/18	0	0.00	29	27.50	27.14	-29	6,739	-0.43%
2019/04/17	6	27.45	4	27.46	27.44	2	6,701	0.03%
2019/04/16	1	27.11	3	27.13	27.25	-2	6,569	-0.03%
2019/04/15	2	26.97	2	27.00	26.99	0	6,395	0.00%
2019/04/12	2	26.76	6	26.80	26.76	-4	6,639	-0.06%
2019/04/11	5	26.93	20	27.05	26.89	-15	6,849	-0.22%
2019/04/10	0	0.00	3	26.93	26.97	-3	6,895	-0.04%
2019/04/09	0	0.00	54	27.03	27.02	-54	6,835	-0.79%
2019/04/08	3	26.92	7	26.93	26.93	-4	6,633	-0.06%
2019/04/03	0	0.00	26	26.74	26.73	-26	6,721	-0.39%
2019/04/02	5	26.61	1	26.63	26.58	4	6,770	0.06%
2019/04/01	1.5	26.54	18	26.54	26.51	-16.5	6,747	-0.24%
2019/03/29	5	26.29	0	0.00	26.40	5	6,645	0.08%
2019/03/28	3	26.24	3	26.22	26.24	0	6,603	0.00%
2019/03/25	7	26.12	24	26.09	26.10	-17	6,812	-0.25%
2019/03/22	12	26.37	8	26.39	26.37	4	6,765	0.06%
2019/03/21	4.2	26.34	6	26.34	26.37	-1.8	6,637	-0.03%
2019/03/20	1	26.20	0	0.00	26.20	1	6,477	0.02%
2019/03/19	10	26.23	15	26.23	26.22	-5	6,474	-0.08%
2019/03/18	5	26.04	25.6	26.08	26.13	-20.6	6,282	-0.33%
2019/03/15	2	25.91	20	25.97	25.91	-18	6,315	-0.29%
2019/03/13	1	26.00	0	0.00	25.98	1	6,393	0.02%
2019/03/12	2	26.03	1	26.04	26.01	1	6,406	0.02%
2019/03/11	8	25.84	0	0.00	25.89	8	6,398	0.13%
2019/03/08	19	25.78	2	25.84	25.84	17	6,486	0.26%
2019/03/07	5	26.02	0	0.00	25.98	5	6,446	0.08%
2019/03/05	5	26.00	7	26.04	26.00	-2	6,424	-0.03%
2019/03/04	1	25.95	8	26.01	26.12	-7	6,359	-0.11%
2019/02/27	13	25.98	2	25.95	25.96	11	6,190	0.18%
2019/02/26	0	0.00	5	26.25	26.18	-5	6,134	-0.08%
2019/02/25	7	26.05	13	26.11	26.13	-6	6,036	-0.10%
2019/02/22	0	0.00	17	25.90	25.90	-17	5,846	-0.29%
2019/02/21	4	25.83	31	25.85	25.84	-27	5,647	-0.48%
2019/02/20	2	25.70	1	25.69	25.74	1	5,522	0.02%
2019/02/19	10	25.55	0	0.00	25.52	10	5,357	0.19%
2019/02/18	13	25.58	0	0.00	25.52	13	5,339	0.24%
2019/02/15	6	25.40	21	25.53	25.39	-15	5,279	-0.28%
2019/02/13	15	25.41	57	25.33	25.42	-42	5,182	-0.81%
2019/02/12	0	0.00	2	25.21	25.26	-2	5,100	-0.04%
2019/02/11	36	24.97	0	0.00	24.99	36	4,965	0.73%
2019/01/30	20	24.92	0	0.00	24.92	20	4,909	0.41%
2019/01/29	0	0.00	2	24.86	24.89	-2	4,913	-0.04%
2019/01/28	0	0.00	91	25.04	25.01	-91	4,903	-1.86%
2019/01/25	0	0.00	2	24.80	24.90	-2	4,787	-0.04%
2019/01/24	2	24.60	0	0.00	24.55	2	4,632	0.04%
2019/01/22	89	24.50	0	0.00	24.50	89	4,706	1.89%
2019/01/21	0	0.00	91	24.61	24.51	-91	4,849	-1.88%
2019/01/18	37	24.43	2	24.40	24.39	35	5,011	0.70%
2019/01/17	15	24.28	2	24.34	24.26	13	5,280	0.25%
2019/01/16	10	24.26	1	24.20	24.25	9	5,438	0.17%
2019/01/14	33	24.06	0	0.00	23.99	33	6,153	0.54%
2019/01/11	4	24.05	4	24.07	24.04	0	6,239	0.00%
2019/01/09	0	0.00	2	24.02	24.05	-2	6,401	-0.03%
2019/01/07	7	23.68	2	23.68	23.73	5	6,725	0.07%
2019/01/04	7	23.28	0	0.00	23.40	7	7,051	0.10%
2019/01/03	6	23.69	0	0.00	23.59	6	7,909	0.08%
2019/01/02	5	23.81	0	0.00	23.83	5	8,005	0.06%
2018/12/27	3	23.95	0	0.00	23.91	3	8,621	0.03%
2018/12/26	1	23.85	0	0.00	23.72	1	8,759	0.01%
2018/12/25	18	23.89	0	0.00	23.97	18	8,686	0.21%
2018/12/22	2	24.14	5	24.13	24.17	-3	8,472	-0.04%
2018/12/19	1	24.10	2	24.12	24.14	-1	8,442	-0.01%
2018/12/18	8	24.04	0	0.00	24.03	8	8,463	0.09%
2018/12/17	3	24.25	0	0.00	24.31	3	8,215	0.04%
2018/12/14	1	24.30	3	24.23	24.31	-2	8,178	-0.02%
2018/12/13	0	0.00	2	24.35	24.39	-2	8,152	-0.02%
2018/12/12	4	24.30	0	0.00	24.32	4	8,220	0.05%
2018/12/11	3	24.18	0	0.00	24.18	3	8,275	0.04%
2018/12/10	5	24.09	0	0.00	24.07	5	8,351	0.06%
2018/12/07	5	24.27	0	0.00	24.28	5	8,234	0.06%
2018/12/06	4	24.20	3	24.60	24.19	1	8,290	0.01%
2018/12/03	2	24.85	0	0.00	24.89	2	8,500	0.02%
2018/11/30	2	24.47	2	24.46	24.46	0	8,381	0.00%
2018/11/29	0	0.00	1	24.36	24.38	-1	8,342	-0.01%
2018/11/28	2	24.15	0	0.00	24.27	2	8,290	0.02%
2018/11/26	0	0.00	2	24.08	24.11	-2	8,272	-0.02%
2018/11/23	1	23.90	0	0.00	23.94	1	8,256	0.01%
2018/11/22	9	24.01	0	0.00	23.98	9	8,224	0.11%
2018/11/21	1	23.90	0	0.00	24.14	1	8,179	0.01%
2018/11/20	4	24.20	0	0.00	24.17	4	8,126	0.05%
2018/11/14	8	24.14	0	0.00	24.15	8	8,020	0.10%
2018/11/13	1	23.84	33	23.92	24.12	-32	8,005	-0.40%
2018/11/12	8	24.20	0	0.00	24.18	8	7,914	0.10%
2018/11/09	1	24.22	27	24.14	24.21	-26	7,901	-0.33%
2018/11/08	5	24.38	0	0.00	24.37	5	7,862	0.06%
2018/11/06	1	24.03	0	0.00	24.08	1	7,809	0.01%
2018/11/05	1	24.14	3	24.17	24.18	-2	7,756	-0.03%
2018/11/02	6	24.20	1	24.18	24.18	5	7,715	0.06%
2018/10/31	5	23.66	1	23.74	23.78	4	7,620	0.05%
2018/10/30	14	23.33	0	0.00	23.42	14	7,572	0.18%
2018/10/29	3	23.33	0	0.00	23.34	3	7,528	0.04%
2018/10/26	2	23.29	0	0.00	23.43	2	7,385	0.03%
2018/10/25	4	23.59	0	0.00	23.59	4	7,185	0.06%
2018/10/24	1	24.15	0	0.00	24.12	1	6,901	0.01%
2018/10/23	51	24.13	0	0.00	24.13	51	6,812	0.75%
2018/10/22	6	25.68	0	0.00	25.81	6	6,360	0.09%
2018/10/19	3	25.29	3	25.36	25.55	0	6,251	0.00%
2018/10/18	2	25.48	5	25.50	25.54	-3	6,234	-0.05%
2018/10/17	7	25.58	0	0.00	25.51	7	6,223	0.11%
2018/10/16	2	25.28	5	25.39	25.39	-3	6,122	-0.05%
2018/10/15	6	25.16	0	0.00	25.18	6	5,996	0.10%
2018/10/12	29	24.99	1	25.26	25.26	28	5,746	0.49%
2018/10/11	92	24.94	0	0.00	24.91	92	5,427	1.70%
2018/10/09	47	26.25	0	0.00	26.34	47	4,295	1.09%
2018/10/08	34	26.45	0	0.00	26.70	34	3,944	0.86%
2018/10/05	14	26.47	0	0.00	26.43	14	3,543	0.40%
2018/10/04	19	26.76	0	0.00	26.78	19	3,174	0.60%
2018/10/03	3	26.96	0	0.00	26.97	3	3,010	0.10%
2018/10/02	1	27.16	0	0.00	27.20	1	2,889	0.03%
2018/10/01	15	27.36	0	0.00	27.32	15	2,885	0.52%
2018/09/27	0	0.00	3	27.38	27.33	-3	3,070	-0.10%
2018/09/20	1	27.38	0	0.00	27.40	1	3,130	0.03%
2018/09/17	0	0.00	4	27.50	27.46	-4	3,338	-0.12%
2018/09/13	11	26.90	0	0.00	26.92	11	3,354	0.33%
2018/09/12	1	26.73	0	0.00	26.74	1	3,327	0.03%
2018/09/11	1	26.65	0	0.00	26.78	1	3,265	0.03%
2018/09/10	6	26.88	0	0.00	26.67	6	3,260	0.18%
2018/09/07	10	27.20	0	0.00	27.19	10	3,011	0.33%
2018/09/06	0	0.00	4	27.43	27.45	-4	2,903	-0.14%
2018/09/05	5	27.62	0	0.00	27.53	5	2,877	0.17%
2018/09/04	0	0.00	1	27.68	27.63	-1	2,863	-0.03%
2018/09/03	15	27.72	3	27.81	27.63	12	2,927	0.41%
2018/08/31	5	27.68	0	0.00	27.78	5	2,999	0.17%
2018/08/29	1	27.57	2	27.57	27.61	-1	3,158	-0.03%
2018/08/23	1	27.28	0	0.00	27.30	1	3,333	0.03%
2018/08/21	0	0.00	2	27.21	27.23	-2	3,464	-0.06%
2018/08/16	2	27.09	0	0.00	27.09	2	3,491	0.06%
2018/08/15	0	0.00	1	27.11	27.10	-1	3,502	-0.03%
2018/08/14	20	27.31	1	27.24	27.38	19	3,522	0.54%
2018/08/09	0	0.00	4	27.53	27.50	-4	3,723	-0.11%
2018/08/03	0	0.00	19	27.17	27.18	-19	3,769	-0.50%
2018/08/02	0	0.00	5	27.01	27.00	-5	3,725	-0.13%
2018/08/01	0	0.00	5	27.27	27.28	-5	3,656	-0.14%
2018/07/31	0	0.00	6	27.07	27.19	-6	3,629	-0.17%
2018/07/30	0	0.00	6	27.00	27.04	-6	3,552	-0.17%
2018/07/27	0	0.00	27	26.86	26.89	-27	3,450	-0.78%
2018/07/26	0	0.00	6	26.58	26.59	-6	3,256	-0.18%
2018/07/23	1	26.14	0	0.00	26.23	1	3,099	0.03%
2018/07/18	0	0.00	6	26.21	26.21	-6	3,264	-0.18%
2018/07/16	0	0.00	2	25.91	25.93	-2	3,155	-0.06%
2018/07/13	0	0.00	2	25.79	25.79	-2	3,129	-0.06%
2018/07/12	1	25.52	0	0.00	25.61	1	3,133	0.03%
2018/07/06	8	25.29	0	0.00	25.30	8	3,128	0.26%
2018/07/05	8	25.34	0	0.00	25.31	8	3,045	0.26%
2018/07/04	3	25.49	0	0.00	25.53	3	2,944	0.10%
2018/07/03	2	25.46	0	0.00	25.50	2	2,932	0.07%
2018/07/02	1	25.64	0	0.00	25.61	1	2,896	0.03%
2018/06/29	3	25.63	0	0.00	25.66	3	2,877	0.10%
2018/06/28	3	25.48	0	0.00	25.40	3	2,842	0.11%
2018/06/27	7	25.66	0	0.00	25.64	7	2,725	0.26%
2018/06/26	7	25.61	0	0.00	25.65	7	2,696	0.26%
2018/06/25	6	25.79	0	0.00	25.78	6	2,557	0.23%
2018/06/22	1	25.91	0	0.00	26.00	1	2,434	0.04%
2018/06/20	2	26.05	0	0.00	26.10	2	2,418	0.08%
2018/06/19	1	26.15	0	0.00	26.20	1	2,416	0.04%
2018/06/11	3	26.66	5	26.64	26.69	-2	2,363	-0.08%
2018/06/08	4	26.76	8	26.80	26.67	-4	2,313	-0.17%
2018/06/07	0	0.00	3	26.81	26.79	-3	2,251	-0.13%
2018/06/04	0	0.00	5	26.60	26.62	-5	2,096	-0.24%
2018/05/30	1	26.05	0	0.00	26.01	1	1,931	0.05%
2018/05/28	0	0.00	1	26.35	26.39	-1	1,806	-0.06%
2018/05/25	0	0.00	11	26.41	26.33	-11	1,789	-0.61%
2018/05/22	0	0.00	10	26.40	26.40	-10	1,823	-0.55%
2018/05/16	0	0.00	7	25.93	25.93	-7	1,694	-0.41%
2018/05/08	0	0.00	3	25.37	25.43	-3	1,918	-0.16%
2018/05/07	0	0.00	1	25.30	25.30	-1	1,950	-0.05%
2018/05/04	0	0.00	4	25.21	25.20	-4	2,064	-0.19%
2018/05/02	0	0.00	4	25.33	25.34	-4	2,167	-0.18%
2018/04/30	2	25.15	0	0.00	25.40	2	2,301	0.09%
2018/04/27	15	25.16	0	0.00	25.15	15	2,318	0.65%
2018/04/26	7	25.35	0	0.00	25.23	7	2,349	0.30%
2018/04/25	2	25.20	0	0.00	25.31	2	2,317	0.09%
2018/04/24	4	25.50	0	0.00	25.50	4	2,303	0.17%
2018/04/19	1	25.78	0	0.00	25.86	1	2,459	0.04%
2018/04/18	3	25.69	0	0.00	25.68	3	2,513	0.12%
2018/04/17	2	25.60	0	0.00	25.77	2	2,525	0.08%
2018/04/16	1	25.85	0	0.00	25.98	1	2,506	0.04%
2018/04/12	0	0.00	1	26.09	26.00	-1	2,575	-0.04%
2018/04/02	2	25.99	0	0.00	26.02	2	2,730	0.07%
2018/03/27	0	0.00	17	26.12	26.08	-17	2,735	-0.62%
2018/03/22	1	26.15	0	0.00	26.14	1	2,676	0.04%
2018/03/13	0	0.00	1	26.10	26.17	-1	2,682	-0.04%
2018/03/12	0	0.00	5	26.10	26.10	-5	2,802	-0.18%
2018/03/08	5	26.07	1	25.99	26.01	4	3,053	0.13%
2018/03/06	1	25.65	1	25.79	25.76	0	3,072	0.00%
2018/03/05	0	0.00	3	25.75	25.63	-3	3,118	-0.10%
2018/03/02	0	0.00	1	25.81	25.76	-1	3,122	-0.03%
2018/03/01	5	25.73	0	0.00	25.91	5	3,134	0.16%
2018/02/27	1	26.00	0	0.00	25.95	1	3,142	0.03%
2018/02/26	1	25.94	0	0.00	25.98	1	3,133	0.03%
2018/02/21	5	25.56	2	25.63	25.72	3	3,099	0.10%
2018/02/12	6	25.20	0	0.00	25.15	6	3,108	0.19%
2018/02/08	0	0.00	1	25.38	25.50	-1	3,072	-0.03%
2018/02/06	7	24.90	0	0.00	24.99	7	3,135	0.22%
2018/02/05	2	25.81	0	0.00	26.00	2	3,057	0.07%
2018/01/30	5	26.41	0	0.00	26.41	5	3,101	0.16%
2018/01/29	3	26.77	13	26.68	26.80	-10	3,093	-0.32%
2018/01/26	0	0.00	2	26.51	26.54	-2	2,996	-0.07%
2018/01/22	1	26.16	19	26.15	26.25	-18	2,888	-0.62%
2018/01/17	0	0.00	4	25.89	25.92	-4	2,709	-0.15%
2018/01/16	0	0.00	1	25.78	25.80	-1	2,680	-0.04%
2018/01/10	0	0.00	3	25.55	25.37	-3	2,578	-0.12%
2018/01/09	1	25.50	0	0.00	25.50	1	2,572	0.04%
2018/01/04	1	25.38	2	25.35	25.41	-1	2,536	-0.04%