元大高股息 (0056)-凱基-長庚券商分點個股進出

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－凱基-長庚券商分點個股進出

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

凱基-長庚券商分點個股進出
凱基-長庚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	10.4	39.50	5.4	39.54	39.50	5	27,717	0.02%
2024/05/20	12.2	39.56	8.5	39.63	39.66	3.7	27,847	0.01%
2024/05/17	8.3	39.51	6.2	39.52	39.51	2.1	28,163	0.01%
2024/05/16	3.4	39.59	7.1	39.61	39.60	-3.7	28,312	-0.01%
2024/05/15	1.5	39.39	5	39.46	39.30	-3.5	28,593	-0.01%
2024/05/14	13.2	39.22	19	39.19	39.26	-5.8	29,207	-0.02%
2024/05/13	4.1	39.02	2.8	39.06	39.04	1.2	29,257	0.00%
2024/05/10	7.4	38.90	3	38.95	39.04	4.4	29,446	0.02%
2024/05/09	4.3	38.99	0.1	38.99	38.92	4.2	29,421	0.01%
2024/05/08	2	38.96	7.1	39.03	39.02	-5.1	29,501	-0.02%
2024/05/07	8.3	38.93	21.3	38.96	38.97	-13	29,676	-0.04%
2024/05/06	1.1	38.85	4.5	38.82	38.88	-3.4	29,727	-0.01%
2024/05/03	1.2	38.60	3	38.67	38.45	-1.8	29,694	-0.01%
2024/05/02	2.9	38.25	10	37.97	38.35	-7.1	29,894	-0.02%
2024/04/30	5.6	38.34	2	38.34	38.32	3.6	29,995	0.01%
2024/04/29	2.2	38.33	34.8	38.33	38.34	-32.6	30,224	-0.11%
2024/04/26	3.1	37.75	11	37.76	37.69	-7.9	30,421	-0.03%
2024/04/25	23.9	37.50	1	37.51	37.51	22.9	30,629	0.07%
2024/04/24	14.6	37.59	6	37.69	37.85	8.6	31,019	0.03%
2024/04/23	16	37.16	2.3	37.06	37.12	13.8	32,830	0.04%
2024/04/22	27.6	37.04	146	37.15	36.92	-118.4	34,650	-0.34%	大賣/鉅額交易
2024/04/19	139.5	37.41	92	37.58	37.27	47.5	34,860	0.14%	大買/
2024/04/18	75.1	38.17	11	38.19	38.18	64.1	33,506	0.19%
2024/04/17	119.6	38.84	4.7	38.92	38.94	115	32,984	0.35%	大買/鉅額交易
2024/04/16	113.9	38.66	22.2	38.48	38.49	91.7	32,116	0.29%	大買/
2024/04/15	50.1	39.67	17.4	39.70	39.62	32.7	30,685	0.11%
2024/04/12	18.5	40.03	20	40.04	39.98	-1.5	30,281	0.00%
2024/04/11	47.9	39.94	4	39.94	40.09	43.9	30,433	0.14%
2024/04/10	70.1	40.24	11.2	40.21	40.20	58.9	30,557	0.19%
2024/04/09	12.9	39.98	23.1	39.98	39.99	-10.2	31,635	-0.03%
2024/04/08	16.6	39.83	17	39.84	39.92	-0.5	31,929	0.00%
2024/04/03	38.2	39.82	4	39.84	39.75	34.2	31,830	0.11%
2024/04/02	28.5	39.74	27.5	39.82	39.88	1	31,934	0.00%
2024/04/01	9.3	39.71	8.2	39.88	39.59	1.1	32,441	0.00%
2024/03/29	4.6	39.65	20.4	39.79	39.86	-15.8	32,753	-0.05%
2024/03/28	12.1	39.56	19.6	39.68	39.74	-7.5	32,919	-0.02%
2024/03/27	7.1	39.43	29.9	39.43	39.55	-22.9	33,013	-0.07%
2024/03/26	12.7	39.22	29	39.34	39.24	-16.3	33,076	-0.05%
2024/03/25	19	39.71	6	39.64	39.62	13	33,059	0.04%
2024/03/22	12.2	39.80	51.7	39.81	39.80	-39.5	33,201	-0.12%
2024/03/21	5.1	39.87	15.5	39.82	39.93	-10.4	33,133	-0.03%
2024/03/20	3.7	39.66	7.6	39.86	39.63	-3.9	33,302	-0.01%
2024/03/19	4.6	39.51	85.5	39.49	39.70	-80.9	33,682	-0.24%
2024/03/18	3.3	39.11	10.5	39.13	39.36	-7.2	34,225	-0.02%
2024/03/15	2.2	38.87	22.5	38.89	39.02	-20.3	34,152	-0.06%
2024/03/14	8.8	38.71	10	38.98	38.72	-1.2	33,922	0.00%
2024/03/13	3.6	39.07	35.5	39.08	39.08	-31.9	33,830	-0.09%
2024/03/12	6.2	38.90	61.1	38.93	38.99	-54.9	33,698	-0.16%
2024/03/11	54.6	38.52	14.1	38.53	38.43	40.4	33,783	0.12%
2024/03/08	14.7	38.79	60	38.56	38.45	-45.3	33,669	-0.13%
2024/03/07	12.8	38.72	36.1	38.55	38.68	-23.3	33,152	-0.07%
2024/03/06	0	0.00	26.5	38.47	38.53	-26.5	32,892	-0.08%
2024/03/05	4	38.00	10.1	37.97	38.16	-6.1	32,576	-0.02%
2024/03/04	14.1	38.09	82.3	38.04	38.00	-68.2	32,498	-0.21%
2024/03/01	34	37.74	12.3	37.77	37.74	21.7	32,039	0.07%
2024/02/29	14.2	37.52	28	37.49	37.70	-13.8	32,168	-0.04%
2024/02/27	50.3	37.66	9	37.59	37.51	41.3	32,028	0.13%
2024/02/26	6	37.64	9	37.65	37.68	-3	31,870	-0.01%
2024/02/23	23.1	37.77	30.1	37.77	37.59	-7	31,783	-0.02%
2024/02/22	43.3	37.61	86.6	37.57	37.65	-43.4	32,100	-0.14%
2024/02/21	12.6	37.34	4	37.36	37.29	8.6	31,762	0.03%
2024/02/20	7.5	37.37	47.4	37.37	37.39	-39.9	31,741	-0.13%
2024/02/19	7.9	37.07	46.1	37.10	37.14	-38.2	31,436	-0.12%
2024/02/16	13	37.12	72	37.17	37.07	-59	31,677	-0.19%
2024/02/15	7.4	36.83	42.8	36.82	36.86	-35.4	31,353	-0.11%
2024/02/05	14.1	36.39	4.3	36.42	36.45	9.7	30,608	0.03%
2024/02/02	6.6	36.48	27.8	36.50	36.45	-21.3	30,525	-0.07%
2024/02/01	0.3	36.28	16.2	36.25	36.30	-16	30,337	-0.05%
2024/01/31	10.4	36.19	2.2	36.25	36.20	8.2	30,544	0.03%
2024/01/30	10.1	36.38	9.1	36.32	36.36	1.1	30,496	0.00%
2024/01/29	2.9	36.21	0	0.00	36.28	2.9	30,526	0.01%
2024/01/26	16.6	36.12	2	36.05	36.07	14.6	30,394	0.05%
2024/01/25	24.2	36.35	4	36.31	36.29	20.1	30,391	0.07%
2024/01/24	6	36.28	8	36.29	36.23	-2	30,277	-0.01%
2024/01/23	20.3	36.16	5.1	36.16	36.20	15.2	30,812	0.05%
2024/01/22	4.1	36.10	74.8	36.08	36.14	-70.6	30,686	-0.23%
2024/01/19	16.8	35.43	13	35.54	35.65	3.8	30,473	0.01%
2024/01/18	82.5	35.16	4	35.19	35.12	78.5	31,058	0.25%
2024/01/17	118.3	35.38	16	35.26	35.19	102.3	30,727	0.33%	大買/鉅額交易
2024/01/16	114	36.28	2	36.28	36.37	112	29,046	0.39%	大買/鉅額交易
2024/01/15	61.7	36.43	5	36.52	36.42	56.7	27,642	0.21%
2024/01/12	43.4	36.28	1	36.31	36.33	42.4	27,656	0.15%
2024/01/11	29	36.31	2.5	36.39	36.39	26.5	28,953	0.09%
2024/01/10	26.4	36.26	18	36.29	36.24	8.4	31,275	0.03%
2024/01/09	12.3	36.55	11	36.50	36.49	1.3	32,297	0.00%
2024/01/08	12.2	36.60	17.6	36.79	36.57	-5.4	32,979	-0.02%
2024/01/05	22.2	36.60	9.5	36.67	36.55	12.7	33,330	0.04%
2024/01/04	27.3	36.60	16	36.62	36.59	11.3	33,253	0.03%
2024/01/03	61.6	36.73	4	36.75	36.68	57.6	33,531	0.17%
2024/01/02	44.2	37.19	6	37.09	37.17	38.2	32,601	0.12%
2023/12/29	24.2	37.31	18	37.35	37.40	6.2	32,410	0.02%
2023/12/28	13.6	37.38	10.7	37.46	37.33	3	32,806	0.01%
2023/12/27	5	37.14	54.5	37.29	37.42	-49.5	33,456	-0.15%
2023/12/26	7.1	36.75	44.5	36.93	37.00	-37.4	33,230	-0.11%
2023/12/25	2.4	36.63	17	36.63	36.65	-14.7	32,781	-0.04%
2023/12/22	32.6	36.35	3	36.34	36.37	29.6	32,487	0.09%
2023/12/21	60.3	36.23	4.3	36.22	36.33	56	32,461	0.17%
2023/12/20	7.2	36.47	23.3	36.37	36.57	-16.1	32,376	-0.05%
2023/12/19	14.6	36.10	35	35.99	36.10	-20.4	32,120	-0.06%
2023/12/18	12.5	36.34	5.4	36.37	36.38	7.1	32,281	0.02%
2023/12/15	12.7	36.45	6.1	36.39	36.36	6.6	32,159	0.02%
2023/12/14	51.2	36.48	64.1	36.48	36.55	-12.9	31,933	-0.04%
2023/12/13	7	35.96	31.2	35.94	36.06	-24.2	31,472	-0.08%
2023/12/12	13.1	35.63	12.8	35.64	35.58	0.3	30,915	0.00%
2023/12/11	17.6	35.48	4	35.53	35.47	13.6	30,849	0.04%
2023/12/08	11	35.46	14.1	35.46	35.42	-3.1	30,809	-0.01%
2023/12/07	12.3	35.29	74.3	35.28	35.25	-62	30,780	-0.20%
2023/12/06	24	35.21	28	35.28	35.31	-4	31,299	-0.01%
2023/12/05	24.9	34.98	3.5	35.00	35.05	21.4	31,001	0.07%
2023/12/04	2.3	35.24	7.1	35.20	35.19	-4.8	30,868	-0.02%
2023/12/01	11.4	35.07	15.3	35.11	35.13	-3.9	30,932	-0.01%
2023/11/30	23.1	35.07	15.3	35.00	35.08	7.8	30,907	0.03%
2023/11/29	0.1	35.05	37.2	35.07	35.09	-37.1	30,961	-0.12%
2023/11/28	4.6	34.81	21.1	34.85	34.90	-16.5	30,789	-0.05%
2023/11/27	18.5	34.84	33.2	34.98	34.75	-14.7	30,758	-0.05%
2023/11/24	8.1	34.95	30	34.98	34.94	-21.9	30,597	-0.07%
2023/11/23	12.2	34.97	13	34.96	34.97	-0.8	30,643	0.00%
2023/11/22	18.5	35.08	12	35.06	35.05	6.5	30,857	0.02%
2023/11/21	8.1	35.27	38.8	35.27	35.30	-30.7	31,044	-0.10%
2023/11/20	2.4	34.80	6	34.82	34.90	-3.6	31,152	-0.01%
2023/11/17	22.7	34.83	10.4	34.84	34.82	12.3	31,201	0.04%
2023/11/16	1.6	34.80	4	34.83	34.77	-2.4	31,282	-0.01%
2023/11/15	18.4	34.90	49.1	34.99	34.83	-30.8	31,235	-0.10%
2023/11/14	5.9	34.62	2	34.68	34.68	3.9	31,232	0.01%
2023/11/13	17.1	34.63	10	34.59	34.54	7.1	31,300	0.02%
2023/11/10	8.8	34.39	4	34.42	34.43	4.8	31,543	0.02%
2023/11/09	4	34.55	28.4	34.53	34.55	-24.3	31,693	-0.08%
2023/11/08	5.3	34.49	67.1	34.54	34.54	-61.8	32,047	-0.19%
2023/11/07	0	0.00	8	34.22	34.23	-8	32,009	-0.02%
2023/11/06	1.1	34.24	50.7	34.17	34.24	-49.7	32,783	-0.15%
2023/11/03	10.1	33.69	2	33.71	33.69	8.1	32,772	0.02%
2023/11/02	22.1	33.52	52.1	33.45	33.52	-30	33,164	-0.09%
2023/11/01	11.5	32.76	11.8	32.83	32.89	-0.3	33,528	0.00%
2023/10/31	87.5	32.86	3	32.98	32.69	84.5	34,305	0.25%
2023/10/30	8.6	33.19	0	0.00	33.23	8.6	35,099	0.02%
2023/10/27	13.7	33.18	9	33.14	33.13	4.7	35,971	0.01%
2023/10/26	106.5	33.04	26	33.11	33.10	80.5	37,274	0.22%	大買/
2023/10/25	20.4	33.61	21.1	33.63	33.62	-0.7	37,595	0.00%
2023/10/24	20.5	33.13	24.6	33.23	33.47	-4.1	38,032	-0.01%
2023/10/23	38	33.15	7.4	33.26	33.08	30.7	38,620	0.08%
2023/10/20	63.9	33.23	30	33.16	33.40	33.9	39,802	0.09%
2023/10/19	126	33.57	5	33.62	33.65	121	41,284	0.29%	大買/鉅額交易
2023/10/18	157.5	34.87	8	34.75	34.90	149.5	40,573	0.37%	大買/鉅額交易
2023/10/17	78.1	35.40	2	35.47	35.27	76.1	38,508	0.20%
2023/10/16	50.9	35.48	21	35.51	35.52	29.9	38,342	0.08%
2023/10/13	43.3	35.70	4	35.71	35.72	39.3	38,793	0.10%
2023/10/12	5	35.88	17	35.93	35.98	-12	39,925	-0.03%
2023/10/11	24.6	35.97	29.8	36.16	35.78	-5.2	41,376	-0.01%
2023/10/06	26.2	35.75	40	35.85	35.79	-13.8	42,535	-0.03%
2023/10/05	40	35.65	7.5	35.68	35.69	32.5	43,168	0.08%
2023/10/04	152.2	35.15	40	35.18	35.39	112.2	43,474	0.26%	大買/鉅額交易
2023/10/03	71.6	35.82	11	35.79	35.60	60.6	43,353	0.14%
2023/10/02	3	35.61	35.7	35.62	35.74	-32.7	43,325	-0.08%
2023/09/28	11.5	35.14	1	35.14	35.06	10.5	43,861	0.02%
2023/09/27	6	34.75	2.5	34.81	34.87	3.5	44,651	0.01%
2023/09/26	16.5	34.86	7	34.88	34.76	9.5	45,761	0.02%
2023/09/25	16	35.00	5	35.01	35.08	11	46,125	0.02%
2023/09/22	5.2	34.69	4.8	34.61	34.89	0.4	46,174	0.00%
2023/09/21	24.8	34.61	17	34.64	34.70	7.8	46,266	0.02%
2023/09/20	10	35.07	10	35.14	35.05	0	45,945	0.00%
2023/09/19	9.3	35.22	2	35.16	35.14	7.3	46,493	0.02%
2023/09/18	6.3	35.32	16.3	35.33	35.31	-10	46,664	-0.02%
2023/09/15	10	35.45	40	35.57	35.58	-30	46,803	-0.06%
2023/09/14	10.1	35.31	38.1	35.16	35.31	-27.9	46,953	-0.06%
2023/09/13	15.1	34.83	3	34.85	34.86	12.1	47,064	0.03%
2023/09/12	17.1	34.78	13	34.64	34.80	4.1	47,518	0.01%
2023/09/11	103.6	35.08	56	34.91	34.79	47.6	48,056	0.10%	大買/
2023/09/08	3.4	35.35	14	35.40	35.42	-10.6	47,956	-0.02%
2023/09/07	55.2	35.43	6	35.50	35.45	49.2	48,886	0.10%
2023/09/06	8	35.58	26.1	35.54	35.60	-18.1	49,568	-0.04%
2023/09/05	52.3	35.25	8.5	35.34	35.43	43.9	49,852	0.09%
2023/09/04	25.6	35.18	31	35.08	35.27	-5.4	50,141	-0.01%
2023/09/01	17.3	35.23	7	35.17	35.12	10.3	50,299	0.02%
2023/08/31	8.1	35.19	3	35.23	35.31	5.1	50,522	0.01%
2023/08/30	5	35.41	25	35.42	35.35	-20	50,824	-0.04%
2023/08/29	10.7	35.10	17.8	35.14	35.16	-7.1	51,337	-0.01%
2023/08/28	40.8	34.99	54	35.08	35.06	-13.2	51,398	-0.03%
2023/08/25	57	35.32	1	35.10	35.14	56	51,319	0.11%
2023/08/24	33.3	35.82	81.8	35.95	35.76	-48.5	51,396	-0.09%
2023/08/23	0	0.00	26.5	35.30	35.43	-26.5	51,458	-0.05%
2023/08/22	14.1	35.15	11	35.14	35.11	3.1	52,007	0.01%
2023/08/21	5.1	34.87	7	34.86	34.85	-1.9	52,135	0.00%
2023/08/18	40.5	34.95	3	35.01	34.84	37.5	52,121	0.07%
2023/08/17	18.1	34.95	6.2	35.17	35.33	12	51,806	0.02%
2023/08/16	14	34.79	29	35.02	35.14	-15	51,736	-0.03%
2023/08/15	24.7	34.84	44.2	34.93	34.85	-19.5	51,873	-0.04%
2023/08/14	32.3	34.26	17	34.26	34.28	15.3	52,221	0.03%
2023/08/11	11.3	34.61	57	34.58	34.56	-45.7	52,016	-0.09%
2023/08/10	86.6	34.58	4	34.46	34.43	82.6	52,010	0.16%
2023/08/09	16.6	35.43	32.3	35.43	35.35	-15.7	51,239	-0.03%
2023/08/08	12.4	35.65	7	35.54	35.59	5.4	50,991	0.01%
2023/08/07	8.7	35.30	63.1	35.50	35.70	-54.4	50,577	-0.11%
2023/08/04	21.2	34.56	17.1	34.64	34.74	4.2	50,055	0.01%
2023/08/02	78.1	34.75	88.4	34.79	34.51	-10.2	49,160	-0.02%
2023/08/01	55.3	35.56	66	35.57	35.73	-10.7	47,781	-0.02%
2023/07/31	80.1	36.03	53.9	36.57	35.74	26.2	46,827	0.06%
2023/07/28	38.5	36.32	79.5	36.44	36.58	-41	45,368	-0.09%
2023/07/27	7.4	36.23	21.4	36.24	36.10	-13.9	44,245	-0.03%
2023/07/26	76.2	36.09	69.3	36.05	36.02	6.9	43,693	0.02%
2023/07/25	39	36.44	59.8	36.39	36.05	-20.7	42,844	-0.05%
2023/07/24	77	35.67	177.6	35.82	35.99	-100.6	41,141	-0.24%	大賣/
2023/07/21	10.2	34.74	82.4	34.74	35.26	-72.2	39,128	-0.18%
2023/07/20	24.4	34.63	45.8	34.42	34.71	-21.4	38,945	-0.05%
2023/07/19	40.6	34.61	133.2	34.76	34.36	-92.6	38,430	-0.24%	大賣/
2023/07/18	112.4	35.18	13	35.28	35.11	99.4	37,308	0.27%	大買/
2023/07/17	79.3	35.77	64.2	35.86	35.94	15.1	35,892	0.04%
2023/07/14	103.5	35.32	123.4	35.37	35.54	-19.9	33,984	-0.06%	大買/大賣/
2023/07/13	158.9	35.22	164.7	35.19	34.82	-5.9	32,411	-0.02%	大買/大賣/
2023/07/12	66.2	34.21	89.8	34.20	34.30	-23.6	30,636	-0.08%
2023/07/11	23.1	33.68	46.1	33.71	33.80	-22.9	29,710	-0.08%
2023/07/10	13.5	33.22	73.7	33.16	33.18	-60.2	29,355	-0.21%
2023/07/07	50.9	33.06	26.5	33.15	33.08	24.4	28,963	0.08%
2023/07/06	68.3	33.43	14.3	33.48	33.34	54	28,125	0.19%
2023/07/05	127.5	33.80	23	33.79	33.71	104.5	27,144	0.39%	大買/鉅額交易
2023/07/04	142.9	33.70	139.1	33.79	33.91	3.9	26,313	0.01%	大買/大賣/
2023/07/03	76.8	33.11	86.8	33.15	33.24	-10	25,368	-0.04%
2023/06/30	9.3	32.51	19	32.62	32.67	-9.7	25,119	-0.04%
2023/06/29	9.4	32.50	11	32.61	32.53	-1.6	25,191	-0.01%
2023/06/28	12.2	32.36	12.7	32.33	32.30	-0.5	25,050	0.00%
2023/06/27	60	32.31	21.4	32.20	32.18	38.6	25,112	0.15%
2023/06/26	19	32.61	23	32.76	32.77	-4	24,721	-0.02%
2023/06/21	8	32.70	31	32.78	32.83	-23	24,714	-0.09%
2023/06/20	16.1	32.53	39	32.52	32.48	-22.9	24,470	-0.09%
2023/06/19	29.4	32.68	38	32.75	32.73	-8.6	24,190	-0.04%
2023/06/16	62.5	32.73	30	32.79	32.78	32.4	23,898	0.14%
2023/06/15	19.4	32.60	46.3	32.59	32.69	-26.9	23,537	-0.11%
2023/06/14	36.2	32.35	31	32.32	32.32	5.2	23,053	0.02%
2023/06/13	21.2	32.15	67.6	32.08	32.20	-46.4	22,990	-0.20%
2023/06/12	26	31.79	18	31.85	31.78	8	22,212	0.04%
2023/06/09	31.2	31.69	30.1	31.64	31.78	1.2	21,791	0.01%
2023/06/08	55.4	31.39	7	31.36	31.24	48.4	21,944	0.22%
2023/06/07	13.2	31.40	19.1	31.40	31.46	-5.9	22,078	-0.03%
2023/06/06	13.4	31.14	20.9	31.15	31.15	-7.5	22,001	-0.03%
2023/06/05	36.6	31.06	15.1	31.09	31.10	21.6	21,934	0.10%
2023/06/02	12	31.02	109.1	30.94	30.93	-97.1	21,734	-0.45%	大賣/
2023/06/01	32	30.43	23	30.41	30.47	9	21,375	0.04%
2023/05/31	13.3	30.48	7	30.46	30.49	6.3	21,387	0.03%
2023/05/30	76.1	30.63	46	30.54	30.52	30.1	21,242	0.14%
2023/05/29	44	30.64	24.8	30.63	30.65	19.2	20,974	0.09%
2023/05/26	34.9	30.11	53.5	30.08	30.13	-18.5	20,701	-0.09%
2023/05/25	5.3	29.72	34.6	29.77	29.78	-29.3	20,433	-0.14%
2023/05/24	2	29.31	20.2	29.34	29.43	-18.2	20,364	-0.09%
2023/05/23	2	29.33	15.3	29.40	29.37	-13.3	20,586	-0.06%
2023/05/22	14.3	29.34	19.9	29.37	29.35	-5.6	20,555	-0.03%
2023/05/19	8	29.25	81.8	29.23	29.31	-73.8	20,426	-0.36%
2023/05/18	1.3	29.02	36.1	29.04	29.05	-34.8	20,315	-0.17%
2023/05/17	9	28.76	5	28.79	28.76	4	19,833	0.02%
2023/05/16	2	28.65	59.3	28.55	28.65	-57.3	19,596	-0.29%
2023/05/15	8.2	28.33	19.9	28.38	28.42	-11.7	19,581	-0.06%
2023/05/12	6.2	28.27	32	28.44	28.45	-25.8	19,709	-0.13%
2023/05/11	17.4	28.41	1	28.43	28.40	16.4	19,730	0.08%
2023/05/10	7.8	28.53	2	28.60	28.54	5.8	19,819	0.03%
2023/05/09	7.2	28.65	3	28.65	28.64	4.2	19,838	0.02%
2023/05/08	11.2	28.63	6.6	28.65	28.67	4.6	20,137	0.02%
2023/05/05	4.1	28.45	4.6	28.46	28.47	-0.5	20,193	0.00%
2023/05/04	3.2	28.39	8	28.43	28.45	-4.9	20,512	-0.02%
2023/05/03	10.1	28.35	18	28.32	28.42	-7.9	20,639	-0.04%
2023/05/02	9.1	28.33	32	28.35	28.44	-22.9	20,848	-0.11%
2023/04/28	14	28.18	2	28.21	28.23	12	21,218	0.06%
2023/04/27	22.3	28.04	4.5	27.91	28.02	17.8	21,247	0.08%
2023/04/26	38.3	27.71	8	27.71	27.84	30.3	21,374	0.14%
2023/04/25	90.5	27.89	13.4	27.85	27.80	77.2	21,169	0.36%
2023/04/24	35.1	28.19	31	28.12	28.27	4.1	20,386	0.02%
2023/04/21	42.2	28.27	0.3	28.33	28.19	41.9	20,417	0.21%
2023/04/20	12.3	28.44	16.8	28.39	28.43	-4.5	20,440	-0.02%
2023/04/19	10.2	28.59	2	28.70	28.55	8.2	20,772	0.04%
2023/04/18	39.4	28.71	1	28.74	28.67	38.4	20,861	0.18%
2023/04/17	7	28.76	1.1	28.78	28.80	6	20,763	0.03%
2023/04/14	16.5	28.69	3	28.71	28.74	13.5	20,701	0.07%
2023/04/13	16.2	28.73	5	28.78	28.71	11.2	20,739	0.05%
2023/04/12	14	28.77	17.6	28.79	28.85	-3.6	20,533	-0.02%
2023/04/11	1	28.60	60.2	28.65	28.70	-59.2	20,618	-0.29%
2023/04/10	5.1	28.48	6.2	28.47	28.50	-1.1	20,786	-0.01%
2023/04/07	5.1	28.48	21	28.49	28.43	-15.9	20,709	-0.08%
2023/04/06	12	28.40	7.5	28.42	28.47	4.5	20,739	0.02%
2023/03/31	2.9	28.43	20.9	28.47	28.43	-17.9	20,527	-0.09%
2023/03/30	3.1	28.24	46.1	28.26	28.29	-43	20,270	-0.21%
2023/03/29	12	28.06	2	28.11	28.15	10	20,139	0.05%
2023/03/28	17.3	28.14	5	28.09	28.06	12.3	20,445	0.06%
2023/03/27	4	28.26	15.2	28.28	28.31	-11.2	20,288	-0.06%
2023/03/24	4.5	28.21	22.3	28.23	28.26	-17.8	20,355	-0.09%
2023/03/23	3	28.08	45	28.07	28.12	-42	20,172	-0.21%
2023/03/22	1.1	28.01	22.5	28.02	28.05	-21.4	20,077	-0.11%
2023/03/21	4.1	27.85	0	0.00	27.84	4.1	19,992	0.02%
2023/03/20	4.3	27.74	4	27.79	27.76	0.3	20,057	0.00%
2023/03/17	8.3	27.61	10	27.70	27.76	-1.7	19,971	-0.01%
2023/03/16	15.5	27.47	20.5	27.50	27.50	-5	20,002	-0.02%
2023/03/15	8.2	27.77	2.1	27.69	27.66	6.1	19,828	0.03%
2023/03/14	20.6	27.69	12.2	27.67	27.66	8.4	20,028	0.04%
2023/03/13	8.3	27.82	57.3	27.65	27.93	-49	19,940	-0.25%
2023/03/10	102.4	27.90	22.3	27.90	27.86	80.1	19,434	0.41%	大買/
2023/03/09	25.3	28.28	5	28.24	28.24	20.3	19,250	0.11%
2023/03/08	14.2	28.23	21	28.19	28.37	-6.8	19,260	-0.04%
2023/03/07	7.2	28.31	11.9	28.38	28.38	-4.6	19,170	-0.02%
2023/03/06	8.1	28.19	23.2	28.17	28.25	-15.1	19,336	-0.08%
2023/03/03	4.8	27.97	14.5	27.98	27.95	-9.7	19,265	-0.05%
2023/03/02	9.4	27.72	3.5	27.75	27.78	5.9	19,261	0.03%
2023/03/01	10.4	27.56	26	27.57	27.72	-15.7	19,262	-0.08%
2023/02/24	22.2	27.78	7.1	27.76	27.67	15.1	19,252	0.08%
2023/02/23	7.4	27.70	23.1	27.74	27.74	-15.7	18,853	-0.08%
2023/02/22	8.9	27.33	6	27.36	27.40	2.9	18,630	0.02%
2023/02/21	5	27.45	1	27.38	27.53	4	18,676	0.02%
2023/02/20	6	27.36	13	27.40	27.41	-7	18,848	-0.04%
2023/02/17	13.2	27.20	3	27.23	27.24	10.2	19,228	0.05%
2023/02/16	2.2	27.26	18	27.20	27.33	-15.8	19,710	-0.08%
2023/02/15	32.1	27.08	13	27.08	27.05	19.1	19,842	0.10%
2023/02/14	4.8	27.12	2.7	27.09	27.13	2.1	19,890	0.01%
2023/02/13	9.7	26.92	2.5	27.00	26.97	7.2	20,252	0.04%
2023/02/10	69.4	27.02	1.6	27.02	27.02	67.8	20,463	0.33%
2023/02/09	3.3	27.14	10	27.15	27.15	-6.7	20,644	-0.03%
2023/02/08	2.5	27.14	11.8	27.15	27.15	-9.3	20,772	-0.04%
2023/02/07	13.2	26.90	15.1	26.93	26.94	-1.9	20,779	-0.01%
2023/02/06	19.9	26.90	4	26.91	26.92	15.9	20,807	0.08%
2023/02/03	11.9	26.99	2	27.00	27.00	9.9	20,631	0.05%
2023/02/02	5.3	26.94	62	26.92	26.99	-56.7	20,588	-0.28%
2023/02/01	11.6	26.67	3.4	26.67	26.67	8.2	20,715	0.04%
2023/01/31	18.6	26.63	1.1	26.56	26.54	17.5	20,789	0.08%
2023/01/30	30.5	26.47	62.5	26.45	26.53	-32.1	20,925	-0.15%
2023/01/17	3.2	26.04	30.9	26.05	26.06	-27.7	21,187	-0.13%
2023/01/16	5.8	26.04	0	0.00	26.02	5.8	21,491	0.03%
2023/01/13	13.2	26.00	29	26.02	25.98	-15.8	21,901	-0.07%
2023/01/12	5.6	26.00	9	26.02	25.99	-3.4	23,355	-0.01%
2023/01/11	12.4	26.08	1.1	26.13	26.07	11.3	26,140	0.04%
2023/01/10	3.2	26.01	30.5	26.03	26.06	-27.3	28,394	-0.10%
2023/01/09	14.1	25.88	2	25.88	25.94	12.1	30,395	0.04%
2023/01/06	13	25.62	11	25.58	25.66	2	30,737	0.01%
2023/01/05	6.7	25.51	7	25.48	25.46	-0.3	31,646	0.00%
2023/01/04	4.3	25.46	0	0.00	25.45	4.3	32,661	0.01%
2023/01/03	17.2	25.33	0	0.00	25.49	17.2	34,171	0.05%
2022/12/30	4	25.45	1	25.45	25.40	3	35,174	0.01%
2022/12/29	16.5	25.26	0	0.00	25.29	16.5	36,105	0.05%
2022/12/28	18.6	25.38	5.9	25.42	25.38	12.7	37,580	0.03%
2022/12/27	2.2	25.69	8	25.69	25.63	-5.8	39,029	-0.01%
2022/12/26	6.4	25.57	4.1	25.56	25.58	2.3	39,495	0.01%
2022/12/23	3.3	25.49	2.2	25.55	25.60	1.1	40,046	0.00%
2022/12/22	39.1	25.57	59	25.59	25.67	-19.9	40,666	-0.05%
2022/12/21	6.4	25.36	4	25.35	25.34	2.4	41,902	0.01%
2022/12/20	28.4	25.44	1.1	25.34	25.30	27.3	42,413	0.06%
2022/12/19	2	25.70	8	25.74	25.73	-6	43,612	-0.01%
2022/12/16	56.4	25.45	8.5	25.56	25.70	47.9	43,959	0.11%
2022/12/15	11.7	25.71	2	25.78	25.70	9.7	44,276	0.02%
2022/12/14	16.3	25.66	0.1	25.71	25.68	16.1	44,807	0.04%
2022/12/13	2.4	25.58	3	25.60	25.53	-0.6	45,119	0.00%
2022/12/12	4.2	25.45	0	0.00	25.50	4.2	45,266	0.01%
2022/12/09	16	25.44	8	25.50	25.51	8	45,466	0.02%
2022/12/08	7.6	25.29	15.2	25.28	25.29	-7.6	45,414	-0.02%
2022/12/07	29.4	25.44	9	25.45	25.44	20.4	45,356	0.04%
2022/12/06	25	25.69	38	25.72	25.61	-13	45,095	-0.03%
2022/12/05	10.3	25.82	20.1	25.88	25.87	-9.7	44,791	-0.02%
2022/12/02	24.6	25.75	5.5	25.73	25.73	19.1	44,678	0.04%
2022/12/01	22	25.85	31	25.87	25.82	-9	44,927	-0.02%
2022/11/30	3.1	25.56	4.3	25.61	25.65	-1.2	44,924	0.00%
2022/11/29	9.2	25.30	33	25.32	25.47	-23.8	45,006	-0.05%
2022/11/28	26.8	25.33	66	25.31	25.32	-39.2	45,368	-0.09%
2022/11/25	18.4	25.54	11.6	25.56	25.52	6.8	45,495	0.01%
2022/11/24	4.5	25.43	37	25.43	25.54	-32.5	45,526	-0.07%
2022/11/23	1.7	25.32	1	25.31	25.30	0.7	45,616	0.00%
2022/11/22	26.3	25.10	1.6	25.12	25.10	24.7	46,286	0.05%
2022/11/21	16.2	25.31	5	25.34	25.22	11.2	46,210	0.02%
2022/11/18	53.5	25.47	4	25.48	25.43	49.5	46,058	0.11%
2022/11/17	11.5	25.44	27.3	25.40	25.58	-15.8	46,115	-0.03%
2022/11/16	22.5	25.48	38.1	25.54	25.53	-15.6	46,277	-0.03%
2022/11/15	16.3	25.39	26.9	25.44	25.55	-10.6	46,005	-0.02%
2022/11/14	21.1	25.35	85.6	25.28	25.42	-64.6	45,523	-0.14%
2022/11/11	32.7	25.01	46	25.01	25.00	-13.4	44,997	-0.03%
2022/11/10	10.3	24.54	59	24.55	24.53	-48.7	44,523	-0.11%
2022/11/09	32.5	24.53	23.4	24.56	24.61	9	44,514	0.02%
2022/11/08	11.2	24.27	15	24.29	24.23	-3.8	44,336	-0.01%
2022/11/07	10.1	24.03	24.1	23.90	24.06	-14.1	43,972	-0.03%
2022/11/04	29.6	23.51	34	23.51	23.64	-4.5	43,722	-0.01%
2022/11/03	23.6	23.50	122	23.49	23.58	-98.4	43,744	-0.23%	大賣/
2022/11/02	9.1	23.65	5	23.68	23.67	4.1	43,687	0.01%
2022/11/01	34	23.56	0	0.00	23.55	34	43,778	0.08%
2022/10/31	10.3	23.47	0	0.00	23.48	10.3	43,858	0.02%
2022/10/28	58.2	23.38	10.4	23.41	23.31	47.8	44,013	0.11%
2022/10/27	7.9	23.52	1	23.50	23.58	6.9	43,742	0.02%
2022/10/26	8.3	23.31	105.2	23.43	23.41	-96.9	43,975	-0.22%	大賣/
2022/10/25	32.6	23.42	1	23.38	23.40	31.6	43,675	0.07%
2022/10/24	33.8	23.82	21	23.78	23.69	12.8	43,127	0.03%
2022/10/21	24.4	23.67	25	23.67	23.58	-0.6	42,952	0.00%
2022/10/20	62.2	23.50	4.3	23.49	23.65	57.9	42,434	0.14%
2022/10/19	269.6	23.94	19	23.97	23.95	250.6	41,038	0.61%	大買/鉅額交易
2022/10/18	136.2	25.78	29	25.95	25.84	107.2	38,264	0.28%	大買/鉅額交易
2022/10/17	138.9	25.54	13	25.60	25.77	125.9	36,062	0.35%	大買/鉅額交易
2022/10/14	43.4	25.96	17	25.97	25.91	26.4	33,875	0.08%
2022/10/13	95.1	25.63	4	25.56	25.53	91.1	33,319	0.27%
2022/10/12	92	25.72	10.2	25.80	25.82	81.8	32,298	0.25%
2022/10/11	131.2	25.87	27.1	25.86	25.85	104.1	31,414	0.33%	大買/鉅額交易
2022/10/07	42.4	26.34	2	26.36	26.28	40.4	30,057	0.13%
2022/10/06	70.7	26.56	51	26.53	26.57	19.7	29,048	0.07%
2022/10/05	183.2	26.63	106.3	26.64	26.62	77	28,495	0.27%	大買/大賣/
2022/10/04	282.8	26.17	7	26.17	26.27	275.8	27,349	1.01%	大買/鉅額交易
2022/10/03	47	25.60	29.1	25.62	25.67	17.9	25,742	0.07%
2022/09/30	51.1	25.62	8.1	25.54	25.78	42.9	25,645	0.17%
2022/09/29	43.8	25.93	5	25.94	25.81	38.8	25,407	0.15%
2022/09/28	105.5	25.97	19	25.90	25.83	86.5	25,726	0.34%	大買/
2022/09/27	51.1	26.25	4	26.39	26.33	47.1	24,823	0.19%
2022/09/26	158.9	26.39	17.3	26.36	26.33	141.6	24,841	0.57%	大買/鉅額交易
2022/09/23	46.8	27.06	0	0.00	27.06	46.8	24,343	0.19%
2022/09/22	124.9	27.12	0	0.00	27.17	124.9	24,787	0.50%	大買/鉅額交易
2022/09/21	83.4	27.72	0	0.00	27.64	83.4	24,382	0.34%
2022/09/20	62	27.96	0	0.00	27.98	62	24,002	0.26%
2022/09/19	8.2	28.15	0	0.00	28.06	8.2	23,870	0.03%
2022/09/16	119.5	28.32	1.4	28.29	28.28	118.1	23,904	0.49%	大買/鉅額交易
2022/09/15	10	28.60	5.1	28.59	28.59	4.9	24,377	0.02%
2022/09/14	21.9	28.31	3	28.25	28.35	18.9	25,063	0.08%
2022/09/13	2.2	28.70	0.7	28.72	28.71	1.5	25,067	0.01%
2022/09/12	3	28.55	3	28.56	28.56	0	25,899	0.00%
2022/09/08	26.6	27.92	1	28.10	28.25	25.6	26,541	0.10%
2022/09/07	19.5	27.86	1	27.95	27.90	18.5	27,361	0.07%
2022/09/06	13.3	28.14	4	28.03	28.08	9.3	27,108	0.03%
2022/09/05	23.4	28.06	2	28.13	28.18	21.4	27,077	0.08%
2022/09/02	36.3	28.27	2	28.19	28.10	34.3	27,375	0.13%
2022/09/01	23.7	28.40	0	0.00	28.44	23.7	26,958	0.09%
2022/08/31	5.5	28.61	1	28.79	28.79	4.5	26,588	0.02%
2022/08/30	16.3	28.47	1	28.50	28.67	15.3	26,330	0.06%
2022/08/29	40.8	28.42	0	0.00	28.45	40.8	26,109	0.16%
2022/08/26	22.2	29.10	3	29.14	29.10	19.2	25,430	0.08%
2022/08/25	3.4	28.97	3	28.95	28.94	0.4	25,285	0.00%
2022/08/24	7.2	28.86	1	28.79	28.80	6.2	25,177	0.02%
2022/08/23	33.8	28.99	9	28.96	28.93	24.8	24,848	0.10%
2022/08/22	8.1	29.20	5	29.17	29.25	3.1	24,388	0.01%
2022/08/19	2.6	29.31	0	0.00	29.42	2.6	24,110	0.01%
2022/08/18	5.1	29.18	0	0.00	29.29	5.1	24,128	0.02%
2022/08/17	7	29.20	1.4	29.27	29.28	5.6	24,037	0.02%
2022/08/16	6	29.15	0	0.00	29.24	6	24,041	0.02%
2022/08/15	29.8	29.17	1	29.24	29.22	28.8	23,880	0.12%
2022/08/12	10	29.24	12	29.22	29.30	-2	23,637	-0.01%
2022/08/11	5.3	29.11	9	29.10	29.12	-3.7	23,814	-0.02%
2022/08/10	11.4	28.82	0	0.00	28.81	11.4	23,742	0.05%
2022/08/09	0.1	28.80	11	29.05	29.07	-10.9	23,654	-0.05%
2022/08/08	8.2	28.70	7	28.86	28.87	1.2	23,892	0.00%
2022/08/05	1.1	28.72	3	28.74	28.87	-1.9	23,904	-0.01%
2022/08/04	19.2	28.27	17	28.30	28.43	2.2	24,150	0.01%
2022/08/03	3.2	28.41	23	28.30	28.44	-19.8	24,195	-0.08%
2022/08/02	10.3	28.36	0	0.00	28.45	10.3	24,176	0.04%
2022/08/01	6.4	28.65	48.5	28.69	28.76	-42.1	24,031	-0.18%
2022/07/29	5.1	28.46	18	28.46	28.55	-12.9	24,047	-0.05%
2022/07/28	27	28.19	8	28.29	28.18	19	23,873	0.08%
2022/07/27	3.3	28.03	0	0.00	28.25	3.3	23,648	0.01%
2022/07/26	5.5	28.10	2.1	28.15	28.12	3.4	23,575	0.01%
2022/07/25	5.2	28.31	6	28.20	28.33	-0.8	23,450	0.00%
2022/07/22	7.2	28.38	3	28.40	28.40	4.2	23,497	0.02%
2022/07/21	2	28.19	0	0.00	28.38	2	23,839	0.01%
2022/07/20	13	28.05	5	28.00	28.00	8	24,096	0.03%
2022/07/19	8.2	27.57	1	27.56	27.68	7.2	24,748	0.03%
2022/07/18	20	27.25	3	27.42	27.48	17	24,713	0.07%
2022/07/15	19.1	27.11	7	27.19	27.09	12.1	24,487	0.05%
2022/07/14	26.3	27.14	0.5	26.99	27.18	25.8	24,288	0.11%
2022/07/13	9.1	27.17	0	0.00	27.08	9.1	24,146	0.04%
2022/07/12	30.9	26.56	1	26.55	26.62	29.9	24,016	0.12%
2022/07/11	15.2	27.19	4	27.22	27.25	11.2	23,577	0.05%
2022/07/08	31.2	27.20	20.1	27.20	27.25	11.1	23,400	0.05%
2022/07/07	38.7	26.42	0.1	26.73	26.76	38.6	23,071	0.17%
2022/07/06	53.2	26.51	0	26.58	26.32	53.2	23,127	0.23%
2022/07/05	47.1	26.82	25.1	26.66	26.96	22.1	22,663	0.10%
2022/07/04	44.5	26.62	8	26.68	26.68	36.5	22,393	0.16%
2022/07/01	59.1	27.05	5	27.05	26.81	54.1	22,566	0.24%
2022/06/30	51.2	27.56	0	0.00	27.56	51.2	21,708	0.24%
2022/06/29	38.5	28.19	0.7	28.20	28.14	37.8	20,881	0.18%
2022/06/28	21.5	28.46	0.2	28.63	28.53	21.3	20,578	0.10%
2022/06/27	23	28.79	5.2	28.82	28.86	17.8	20,368	0.09%
2022/06/24	79.1	28.24	40.1	28.06	28.10	39	20,147	0.19%
2022/06/23	66.4	28.11	6	28.21	28.05	60.4	20,047	0.30%
2022/06/22	75.1	28.69	0	0.00	28.50	75.1	19,293	0.39%
2022/06/21	22.6	29.07	11.3	29.02	29.28	11.3	18,528	0.06%
2022/06/20	62.6	29.05	3.3	29.17	28.87	59.3	18,308	0.32%
2022/06/17	76.9	29.47	6.2	29.47	29.62	70.7	17,392	0.41%
2022/06/16	53.4	30.08	0	0.00	29.94	53.4	16,622	0.32%
2022/06/15	31.1	30.38	1	30.45	30.39	30.1	15,696	0.19%
2022/06/14	35.3	30.29	33	30.28	30.48	2.3	15,602	0.01%
2022/06/13	59.7	30.46	17	30.42	30.51	42.7	15,482	0.28%
2022/06/10	16.8	31.04	90	31.10	31.08	-73.2	14,994	-0.49%
2022/06/09	7.5	31.34	0	0.00	31.30	7.5	15,011	0.05%
2022/06/08	2	31.58	10.1	31.60	31.60	-8.1	14,992	-0.05%
2022/06/07	3.6	31.45	0	0.00	31.44	3.6	15,163	0.02%
2022/06/06	3	31.40	1.3	31.41	31.48	1.8	15,209	0.01%
2022/06/02	5.4	31.40	1	31.43	31.40	4.4	15,616	0.03%
2022/06/01	0.4	31.63	2	31.51	31.52	-1.7	16,204	-0.01%
2022/05/31	2.3	31.29	0	0.00	31.40	2.3	16,408	0.01%
2022/05/30	3.5	31.42	0	0.00	31.43	3.5	16,672	0.02%
2022/05/27	0.1	31.10	5	31.10	31.08	-4.9	16,766	-0.03%
2022/05/26	3	30.81	1	31.01	30.80	2	17,092	0.01%
2022/05/25	0.3	30.81	0	0.00	30.88	0.3	17,125	0.00%
2022/05/24	7.8	30.77	0	0.00	30.70	7.8	17,438	0.04%
2022/05/23	2.3	30.84	2.2	30.86	30.86	0.1	17,461	0.00%
2022/05/20	3.5	30.79	0	30.80	30.72	3.5	17,709	0.02%
2022/05/19	18.7	30.50	2	30.54	30.68	16.7	18,026	0.09%
2022/05/18	101.3	30.96	4	30.90	31.01	97.3	17,868	0.54%	大買/
2022/05/17	21.2	30.72	24	30.72	30.69	-2.8	17,836	-0.02%
2022/05/16	11.2	30.71	1.1	30.72	30.72	10.2	17,947	0.06%
2022/05/13	19.1	30.76	1.2	30.77	30.80	17.9	17,622	0.10%
2022/05/12	38.4	30.89	10.6	30.76	30.63	27.8	17,584	0.16%
2022/05/11	33.3	31.25	6	31.24	31.17	27.3	17,093	0.16%
2022/05/10	6.9	31.33	3	31.26	31.65	3.9	16,798	0.02%
2022/05/09	41.2	31.70	1	31.62	31.57	40.2	16,792	0.24%
2022/05/06	20.4	32.16	3	32.21	32.25	17.4	16,679	0.10%
2022/05/05	0	0.00	8	32.55	32.54	-8	16,763	-0.05%
2022/05/04	2.1	32.24	3	32.29	32.31	-0.9	16,949	-0.01%
2022/05/03	7.1	31.91	10.5	31.99	32.09	-3.4	17,554	-0.02%
2022/04/29	9.2	31.96	3	31.99	32.01	6.2	17,967	0.03%
2022/04/28	14	31.59	1.1	31.67	31.72	12.9	18,539	0.07%
2022/04/27	60.9	31.38	13.5	31.51	31.48	47.4	18,489	0.26%
2022/04/26	28.9	31.98	0	0.00	31.93	28.9	18,167	0.16%
2022/04/25	105	32.02	22	32.04	32.03	83	18,243	0.45%	大買/
2022/04/22	34.3	32.75	1	32.80	32.78	33.3	17,463	0.19%
2022/04/21	4	32.91	0	0.00	32.90	4	17,770	0.02%
2022/04/20	9.5	32.79	1	32.77	32.83	8.5	17,859	0.05%
2022/04/19	3.3	32.87	7	32.91	32.85	-3.7	18,080	-0.02%
2022/04/18	24.1	32.65	1	32.69	32.68	23.1	18,217	0.13%
2022/04/15	11.9	32.90	1	32.91	32.90	10.9	18,004	0.06%
2022/04/14	13.2	33.10	0	0.00	33.07	13.2	18,223	0.07%
2022/04/13	4	32.94	5.1	33.09	33.11	-1.1	18,347	-0.01%
2022/04/12	35.9	32.65	2.1	32.67	32.69	33.8	18,315	0.18%
2022/04/11	43.1	32.89	4	32.88	32.81	39	17,884	0.22%
2022/04/08	23	33.09	0.1	33.11	33.17	22.9	17,526	0.13%
2022/04/07	41.8	33.05	1	33.25	32.90	40.8	17,428	0.23%
2022/04/06	10	33.40	7	33.33	33.47	3	16,712	0.02%
2022/04/01	25	33.40	2	33.50	33.55	23	16,657	0.14%
2022/03/31	4.1	33.64	0.1	33.69	33.63	4	16,656	0.02%
2022/03/30	13.2	33.62	1.1	33.80	33.70	12.1	16,713	0.07%
2022/03/29	6.2	33.69	1.5	33.68	33.64	4.7	16,641	0.03%
2022/03/28	20.9	33.48	0	0.00	33.78	20.9	16,634	0.13%
2022/03/25	9.1	33.82	0.1	34.00	33.81	9	16,484	0.05%
2022/03/24	5	33.90	1	33.89	33.96	4	16,660	0.02%
2022/03/23	15	33.97	6	33.95	33.96	9	16,953	0.05%
2022/03/22	2.7	33.88	10.1	33.86	33.87	-7.4	17,380	-0.04%
2022/03/21	3.1	33.96	15.5	33.98	33.95	-12.4	17,417	-0.07%
2022/03/18	5.4	33.84	0	0.00	33.90	5.4	17,685	0.03%
2022/03/17	4.1	33.85	13	33.96	34.01	-8.9	17,731	-0.05%
2022/03/16	8.6	33.66	6	33.76	33.71	2.6	17,821	0.01%
2022/03/15	16	33.94	11	33.88	33.78	5	17,846	0.03%
2022/03/14	6	33.96	11	34.06	34.13	-5	18,020	-0.03%
2022/03/11	0	33.89	7	33.90	33.90	-7	18,151	-0.04%
2022/03/10	2	33.91	11	33.90	33.89	-9	18,239	-0.05%
2022/03/09	7	33.30	14.2	33.31	33.36	-7.2	18,168	-0.04%
2022/03/08	32.2	33.03	5	33.00	33.00	27.2	18,129	0.15%
2022/03/07	47.2	33.42	15.1	33.45	33.45	32.1	17,675	0.18%
2022/03/04	13.4	34.05	7.6	34.22	34.04	5.8	17,185	0.03%
2022/03/03	0.1	34.19	33.4	34.22	34.22	-33.3	17,340	-0.19%
2022/03/02	0	33.89	13	33.88	33.97	-13	17,356	-0.07%
2022/03/01	2	33.83	7.5	33.77	33.88	-5.5	17,209	-0.03%
2022/02/25	20.2	33.28	2	33.36	33.33	18.2	16,965	0.11%
2022/02/24	26.3	33.30	6	33.30	33.19	20.3	17,005	0.12%
2022/02/23	0	0.00	4	33.65	33.75	-4	16,824	-0.02%
2022/02/22	23.5	33.36	12	33.56	33.49	11.5	16,978	0.07%
2022/02/21	2	33.50	33.1	33.66	33.80	-31.1	17,361	-0.18%
2022/02/18	2.2	33.43	32.1	33.21	33.50	-29.9	17,247	-0.17%
2022/02/17	4.2	33.36	21	33.37	33.34	-16.8	17,551	-0.10%
2022/02/16	8.5	33.23	9	33.34	33.27	-0.5	17,830	0.00%
2022/02/15	7.1	33.11	6.1	33.20	33.10	1	17,811	0.01%
2022/02/14	26.3	33.10	16	33.12	33.13	10.3	18,019	0.06%
2022/02/11	2.2	33.44	4	33.44	33.43	-1.8	18,330	-0.01%
2022/02/10	6.4	33.47	4	33.47	33.49	2.4	18,757	0.01%
2022/02/09	28.1	33.43	6.1	33.41	33.50	22	19,206	0.11%
2022/02/08	2.2	33.26	2.1	33.27	33.30	0.2	19,190	0.00%
2022/02/07	56.1	32.55	4	32.95	33.00	52.1	19,118	0.27%
2022/01/26	12.7	32.42	2	32.48	32.40	10.7	19,021	0.06%
2022/01/25	83	32.34	2.1	32.32	32.34	80.9	19,107	0.42%
2022/01/24	23.2	32.44	3	32.72	32.72	20.2	18,760	0.11%
2022/01/21	57	32.92	0	0.00	32.84	57	18,519	0.31%
2022/01/20	1	33.20	1.4	33.34	33.36	-0.3	18,158	0.00%
2022/01/19	9.2	33.31	18	33.29	33.21	-8.8	18,354	-0.05%
2022/01/18	5	33.39	14	33.48	33.45	-9	18,641	-0.05%
2022/01/17	11.1	33.19	2	33.13	33.22	9.1	18,981	0.05%
2022/01/14	24.6	33.01	0	0.00	33.15	24.6	21,215	0.12%
2022/01/13	19	33.20	2	33.19	33.20	17	22,404	0.08%
2022/01/12	52	33.11	14.3	33.31	33.10	37.7	23,373	0.16%
2022/01/11	8.2	33.21	8	33.21	33.20	0.2	23,638	0.00%
2022/01/10	3.2	33.23	5	33.29	33.27	-1.8	24,258	-0.01%
2022/01/07	12.2	33.17	3.1	33.39	33.17	9.1	24,516	0.04%
2022/01/06	25.1	33.43	2.9	33.42	33.41	22.2	24,667	0.09%
2022/01/05	7	33.41	16.1	33.44	33.45	-9.1	25,175	-0.04%
2022/01/04	19.3	33.43	27	33.42	33.41	-7.7	26,009	-0.03%
2022/01/03	18.2	33.43	5	33.40	33.42	13.2	26,439	0.05%
2021/12/30	25	33.60	13	33.60	33.58	12	27,336	0.04%
2021/12/29	6	33.57	17.7	33.58	33.61	-11.7	27,867	-0.04%
2021/12/28	4.9	33.54	2	33.56	33.56	2.9	28,292	0.01%
2021/12/27	7	33.37	3.4	33.39	33.38	3.7	28,983	0.01%
2021/12/24	4	33.31	5	33.33	33.29	-1	30,113	0.00%
2021/12/23	0	0.00	4.2	33.34	33.34	-4.2	30,324	-0.01%
2021/12/22	5.1	33.31	1	33.29	33.30	4.1	30,997	0.01%
2021/12/21	0	33.35	2	33.32	33.36	-2	31,128	-0.01%
2021/12/20	3	33.40	14.5	33.38	33.41	-11.5	31,224	-0.04%
2021/12/17	7.5	33.38	55.2	33.45	33.43	-47.7	31,075	-0.15%
2021/12/16	2	33.38	11.6	33.39	33.45	-9.6	30,909	-0.03%
2021/12/15	2.1	32.90	0	0.00	33.04	2.1	31,068	0.01%
2021/12/14	62.6	32.98	12	33.02	32.95	50.6	31,054	0.16%
2021/12/13	10.1	33.36	0.1	33.40	33.33	10	30,895	0.03%
2021/12/10	6	33.31	23.8	33.33	33.30	-17.8	30,862	-0.06%
2021/12/09	2	33.20	30	33.34	33.32	-28	30,754	-0.09%
2021/12/08	3	33.21	16	33.21	33.18	-13	30,597	-0.04%
2021/12/07	1.1	32.90	18.2	32.94	33.03	-17	30,311	-0.06%
2021/12/06	8.6	32.69	13	32.81	32.86	-4.4	30,069	-0.01%
2021/12/03	8.7	32.66	15.2	32.67	32.65	-6.5	30,302	-0.02%
2021/12/02	6	32.47	25	32.51	32.47	-19	30,250	-0.06%
2021/12/01	1	32.46	1	32.52	32.50	0	30,420	0.00%
2021/11/30	11.1	32.43	23.2	32.40	32.30	-12	30,392	-0.04%
2021/11/29	36.4	32.10	15.2	32.10	32.22	21.1	30,384	0.07%
2021/11/26	55.2	32.38	15	32.41	32.35	40.2	30,133	0.13%
2021/11/25	3.9	32.65	32	32.65	32.65	-28.1	29,905	-0.09%
2021/11/24	16.3	32.61	21	32.60	32.61	-4.7	29,925	-0.02%
2021/11/23	21.7	32.69	4	32.65	32.63	17.7	29,885	0.06%
2021/11/22	1.1	32.96	22	32.95	32.93	-20.9	29,903	-0.07%
2021/11/19	22.1	33.02	29	33.04	32.93	-6.9	29,833	-0.02%
2021/11/18	5	32.97	32.1	32.99	32.98	-27.1	29,820	-0.09%
2021/11/17	23	32.68	20	32.66	32.71	3	29,329	0.01%
2021/11/16	6.3	32.49	66	32.49	32.59	-59.7	29,410	-0.20%
2021/11/15	1.2	32.41	72	32.44	32.43	-70.8	29,642	-0.24%
2021/11/12	15.2	32.15	34	32.16	32.20	-18.8	29,635	-0.06%
2021/11/11	19.7	32.24	21.2	32.27	32.15	-1.5	29,814	-0.01%
2021/11/10	13.1	32.38	67.1	32.36	32.34	-54	30,295	-0.18%
2021/11/09	15.2	32.40	13	32.38	32.35	2.2	30,107	0.01%
2021/11/08	7	32.27	47.3	32.34	32.39	-40.3	29,738	-0.14%
2021/11/05	7	31.85	5	31.90	31.95	2	29,680	0.01%
2021/11/04	32	31.93	17	31.88	31.86	15	29,884	0.05%
2021/11/03	13	31.72	5	31.75	31.77	8	29,845	0.03%
2021/11/02	15.5	31.64	10.1	31.54	31.53	5.4	29,764	0.02%
2021/11/01	18	31.55	22	31.58	31.56	-4	29,464	-0.01%
2021/10/29	3.2	31.35	31.1	31.35	31.45	-27.9	29,203	-0.10%
2021/10/28	21.4	31.32	17	31.34	31.39	4.4	29,000	0.02%
2021/10/27	31.1	31.10	3.1	31.12	31.15	28	28,924	0.10%
2021/10/26	20	31.01	104.4	31.05	31.05	-84.4	28,992	-0.29%	大賣/
2021/10/25	89.1	30.78	2.2	30.73	30.86	86.9	28,743	0.30%
2021/10/22	212.6	30.71	2	30.75	30.84	210.6	28,569	0.74%	大買/鉅額交易
2021/10/21	120.6	32.35	92	32.36	32.40	28.6	26,495	0.11%	大買/
2021/10/20	55.9	32.36	3	32.39	32.37	52.9	25,033	0.21%
2021/10/19	9.1	32.38	19	32.42	32.40	-9.9	23,996	-0.04%
2021/10/18	36.8	32.32	5.1	32.37	32.36	31.7	23,655	0.13%
2021/10/15	33.5	32.29	27.1	32.30	32.31	6.4	23,612	0.03%
2021/10/14	46.7	32.12	12.3	32.27	32.18	34.4	23,569	0.15%
2021/10/13	63.7	32.19	16.2	32.14	32.17	47.5	23,078	0.21%
2021/10/12	71.6	32.30	2.1	32.24	32.24	69.5	22,532	0.31%
2021/10/08	58.1	32.57	3.3	32.62	32.59	54.9	21,746	0.25%
2021/10/07	94.5	32.42	5.8	32.48	32.57	88.7	21,631	0.41%
2021/10/06	33.6	31.86	0.8	31.86	31.88	32.9	20,959	0.16%
2021/10/05	43	31.66	1.9	31.89	31.96	41.1	20,585	0.20%
2021/10/04	93.4	31.98	2.2	31.84	31.84	91.2	20,219	0.45%
2021/10/01	111.7	32.32	4.5	32.15	32.26	107.2	19,474	0.55%	大買/鉅額交易
2021/09/30	13.4	32.65	0.1	32.80	32.77	13.3	18,345	0.07%
2021/09/29	82.9	32.67	7.1	32.66	32.70	75.8	18,174	0.42%
2021/09/28	166.7	32.93	4	33.10	33.08	162.7	17,606	0.92%	大買/鉅額交易
2021/09/27	3.1	33.26	0.1	33.35	33.30	3	17,512	0.02%
2021/09/24	30	33.32	7	33.37	33.30	23	17,887	0.13%
2021/09/23	5.3	33.08	9.4	33.10	33.08	-4.1	17,863	-0.02%
2021/09/22	88.9	32.82	1	32.90	32.90	87.9	17,894	0.49%
2021/09/17	0.5	33.40	0	0.00	33.42	0.5	17,382	0.00%
2021/09/16	3.7	33.26	0	0.00	33.28	3.7	17,370	0.02%
2021/09/15	22	33.28	4	33.30	33.33	18	17,219	0.10%
2021/09/14	10.2	33.37	2	33.49	33.36	8.2	17,241	0.05%
2021/09/13	30	33.32	3.2	33.49	33.41	26.8	17,264	0.16%
2021/09/10	4.3	33.06	1.1	33.21	33.22	3.3	17,282	0.02%
2021/09/09	3	32.85	0.1	32.94	32.94	2.9	17,241	0.02%
2021/09/08	26.2	32.94	2	33.00	32.80	24.2	17,202	0.14%
2021/09/07	12.4	33.06	7	33.10	33.16	5.4	16,852	0.03%
2021/09/06	11.2	33.14	9	33.17	33.07	2.2	16,790	0.01%
2021/09/03	1.2	33.25	1.8	33.29	33.24	-0.6	16,600	0.00%
2021/09/02	11.6	33.29	0.3	33.21	33.16	11.3	16,607	0.07%
2021/09/01	0	0.00	3	33.36	33.39	-3	16,552	-0.02%
2021/08/31	15.1	33.13	2	33.18	33.38	13.1	16,476	0.08%
2021/08/30	16.2	33.20	11.2	33.23	33.29	5	16,532	0.03%
2021/08/27	7.1	33.08	2.6	33.07	33.11	4.5	16,504	0.03%
2021/08/26	17.3	32.89	1.3	32.95	32.99	16	16,452	0.10%
2021/08/25	3.3	32.91	3.4	32.97	33.00	-0.1	16,281	0.00%
2021/08/24	12.9	32.79	3.3	33.00	32.80	9.6	16,383	0.06%
2021/08/23	10	32.76	33.4	32.83	32.88	-23.4	16,186	-0.14%
2021/08/20	36.8	32.20	9.1	32.26	32.26	27.6	16,057	0.17%
2021/08/19	58.9	32.48	1.2	32.66	32.32	57.8	15,784	0.37%
2021/08/18	32.5	32.68	4.3	32.94	33.07	28.3	15,181	0.19%
2021/08/17	31.2	32.70	4	32.71	32.53	27.1	14,907	0.18%
2021/08/16	39.8	32.88	7.2	32.83	32.86	32.6	14,707	0.22%
2021/08/13	13.6	33.31	0.1	33.36	33.27	13.4	14,056	0.10%
2021/08/12	7.2	33.41	0.1	33.52	33.51	7.1	13,851	0.05%
2021/08/11	42.5	33.43	0.3	33.59	33.49	42.2	13,905	0.30%
2021/08/10	34.5	33.83	0.2	33.82	33.79	34.3	13,704	0.25%
2021/08/09	26.4	34.07	0	0.00	34.10	26.4	14,439	0.18%
2021/08/06	3.3	34.18	31	34.20	34.25	-27.8	14,660	-0.19%
2021/08/05	14	34.19	0	0.00	34.20	14	15,367	0.09%
2021/08/04	11	34.29	0.1	34.22	34.35	10.9	16,712	0.07%
2021/08/03	0	0.00	3.2	34.08	34.15	-3.2	17,432	-0.02%
2021/08/02	24.1	33.78	2.2	33.94	34.00	21.9	17,428	0.13%
2021/07/30	15.5	34.03	0	0.00	33.90	15.5	17,250	0.09%
2021/07/29	27.1	34.03	0.4	34.15	34.10	26.7	17,094	0.16%
2021/07/28	39.3	33.67	2.1	33.65	33.89	37.3	17,359	0.21%
2021/07/27	14.1	34.22	50	34.03	34.07	-35.9	17,372	-0.21%
2021/07/26	1.2	34.65	2	34.42	34.50	-0.8	17,260	0.00%
2021/07/23	2	34.37	0.1	34.41	34.47	1.9	17,212	0.01%
2021/07/22	7.8	34.24	4	34.31	34.21	3.7	17,183	0.02%
2021/07/21	82.9	34.13	3	34.05	34.13	79.9	16,996	0.47%
2021/07/20	22.4	34.70	2.9	34.92	34.56	19.5	16,353	0.12%
2021/07/19	3.3	35.08	3.5	35.08	35.14	-0.3	16,195	0.00%
2021/07/16	2.4	34.95	4.2	34.89	35.12	-1.8	16,301	-0.01%
2021/07/15	26.2	34.64	2.1	34.61	34.98	24.2	16,244	0.15%
2021/07/14	33	34.56	3	34.45	34.48	30	16,238	0.18%
2021/07/13	27.2	34.99	0.4	35.29	34.85	26.8	16,009	0.17%
2021/07/12	10.1	35.20	6	35.11	35.27	4.1	15,934	0.03%
2021/07/09	18.7	35.40	11.1	35.34	35.44	7.6	15,733	0.05%
2021/07/08	2.1	35.51	3.9	35.83	35.80	-1.8	15,796	-0.01%
2021/07/07	14.2	35.72	0	0.00	35.61	14.2	15,802	0.09%
2021/07/06	5	35.85	2	35.93	35.91	3	15,704	0.02%
2021/07/05	7.1	35.48	14.1	35.56	35.69	-7	15,631	-0.04%
2021/07/02	1.1	35.12	3	35.20	35.20	-1.9	15,550	-0.01%
2021/07/01	7.3	35.06	50.3	34.91	35.00	-43	15,473	-0.28%
2021/06/30	1.1	34.99	1.3	34.97	35.00	-0.2	15,037	0.00%
2021/06/29	14.1	34.90	12	34.83	34.80	2.1	15,029	0.01%
2021/06/28	4.3	35.08	22	34.88	35.10	-17.7	15,068	-0.12%
2021/06/25	0	0.00	18.3	34.85	34.74	-18.3	15,000	-0.12%
2021/06/24	2.4	34.63	6	34.64	34.66	-3.6	15,045	-0.02%
2021/06/23	8.8	34.45	2	34.44	34.45	6.8	15,186	0.04%
2021/06/22	5	34.50	11	34.50	34.43	-6	15,168	-0.04%
2021/06/21	44.3	34.54	13.2	34.55	34.55	31.1	15,124	0.21%
2021/06/18	4	34.94	0.2	34.95	34.91	3.8	15,026	0.03%
2021/06/17	1	34.76	1	34.85	34.90	0	15,116	0.00%
2021/06/16	11	34.75	2	34.74	34.78	9	15,232	0.06%
2021/06/15	7	34.60	0.1	34.65	34.65	6.9	15,274	0.05%
2021/06/11	7	34.58	1	34.58	34.55	6	15,354	0.04%
2021/06/10	5.4	34.50	6.1	34.46	34.60	-0.7	15,462	0.00%
2021/06/09	1.3	34.42	17	34.49	34.45	-15.8	15,529	-0.10%
2021/06/08	10.4	34.64	25.2	34.57	34.65	-14.8	15,624	-0.09%
2021/06/07	15.6	34.60	0	0.00	34.72	15.6	15,739	0.10%
2021/06/04	5.5	34.75	0	0.00	34.77	5.5	15,681	0.03%
2021/06/03	4.1	34.93	2	34.96	34.95	2.1	15,696	0.01%
2021/06/02	2.1	34.96	0	0.00	34.96	2.1	15,809	0.01%
2021/06/01	5.1	34.78	3.2	35.01	35.06	2	15,858	0.01%
2021/05/31	4.1	34.73	1.1	34.73	34.75	3	15,721	0.02%
2021/05/28	0	34.31	2.5	34.53	34.55	-2.5	15,754	-0.02%
2021/05/27	5.4	34.20	1	34.22	34.28	4.4	15,767	0.03%
2021/05/26	0	0.00	12	34.27	34.32	-12	15,811	-0.08%
2021/05/25	8	34.30	7.6	34.30	34.34	0.4	15,861	0.00%
2021/05/24	1.2	33.87	2	34.00	34.05	-0.8	15,943	0.00%
2021/05/21	7	33.97	12.1	33.99	34.00	-5	15,870	-0.03%
2021/05/20	3	33.77	17	33.87	33.86	-14	15,950	-0.09%
2021/05/19	15	34.01	4	33.96	34.10	11	15,867	0.07%
2021/05/18	0.1	33.47	7.7	33.61	34.01	-7.6	15,921	-0.05%
2021/05/17	28	32.59	45	32.60	32.75	-17.1	15,879	-0.11%
2021/05/14	30.4	33.74	15	33.70	33.65	15.4	14,792	0.10%
2021/05/13	51.4	33.31	42.5	33.22	33.40	8.9	14,460	0.06%
2021/05/12	54.6	33.53	96.8	33.56	33.50	-42.2	13,679	-0.31%
2021/05/11	47.8	35.20	28	35.24	34.70	19.8	12,332	0.16%
2021/05/10	1.5	35.88	7	35.86	35.88	-5.5	11,676	-0.05%
2021/05/07	3	35.59	0.9	35.67	35.72	2.1	11,778	0.02%
2021/05/06	10.3	35.29	11	35.39	35.30	-0.7	11,877	-0.01%
2021/05/05	6	35.35	15.7	35.50	35.35	-9.7	11,916	-0.08%
2021/05/04	36.6	35.27	9.1	35.19	35.30	27.5	11,516	0.24%
2021/05/03	14.3	35.96	14.2	36.03	35.91	0.1	11,089	0.00%
2021/04/29	9.9	36.04	18.2	36.06	36.12	-8.3	11,039	-0.08%
2021/04/28	25.1	35.95	5	35.94	35.98	20.1	11,127	0.18%
2021/04/27	5.1	35.94	20	35.97	35.98	-15	11,379	-0.13%
2021/04/26	2	35.74	23	35.76	35.99	-20.9	11,527	-0.18%
2021/04/23	9	35.19	1	35.21	35.30	8	11,671	0.07%
2021/04/22	16.3	35.64	14	35.39	35.40	2.3	11,800	0.02%
2021/04/21	1.6	35.50	4	35.45	35.53	-2.4	12,099	-0.02%
2021/04/20	8	35.33	4.5	35.36	35.33	3.6	12,400	0.03%
2021/04/19	9	35.12	10.2	35.18	35.20	-1.2	12,466	-0.01%
2021/04/16	0	0.00	5.9	34.78	34.94	-5.9	12,623	-0.05%
2021/04/15	4	34.47	7	34.45	34.50	-3	12,665	-0.02%
2021/04/14	30.2	34.24	103	34.17	34.35	-72.8	13,099	-0.56%	大賣/
2021/04/13	9.3	34.62	1	34.55	34.47	8.3	13,191	0.06%
2021/04/12	7	34.71	5	34.69	34.69	2	13,479	0.01%
2021/04/09	5	34.70	7	34.66	34.70	-2	13,634	-0.01%
2021/04/08	5.3	34.71	2.1	34.72	34.75	3.2	13,861	0.02%
2021/04/07	1.3	34.70	2.5	34.72	34.71	-1.1	13,924	-0.01%
2021/04/06	8	34.77	9.2	34.82	34.74	-1.2	13,991	-0.01%
2021/04/01	21	34.60	0	0.00	34.61	21	14,051	0.15%
2021/03/31	13	34.73	12	34.67	34.63	1	14,126	0.01%
2021/03/30	0	0.00	1	34.45	34.60	-1	13,963	-0.01%
2021/03/29	4	34.10	18.3	34.03	34.34	-14.3	14,041	-0.10%
2021/03/26	3	33.78	37	33.76	33.80	-34	14,091	-0.24%
2021/03/25	5	33.59	7.1	33.52	33.66	-2.1	14,089	-0.01%
2021/03/24	8.2	33.65	19	33.63	33.65	-10.8	14,064	-0.08%
2021/03/23	3	33.62	2	33.60	33.66	1	14,047	0.01%
2021/03/22	6	33.59	1	33.64	33.60	5	14,115	0.04%
2021/03/19	2	33.44	6	33.42	33.60	-4	14,304	-0.03%
2021/03/18	15.1	33.48	18.1	33.47	33.53	-3	14,273	-0.02%
2021/03/17	7.1	32.94	8.1	32.98	32.95	-1	14,394	-0.01%
2021/03/16	10.1	32.99	53.2	32.94	32.99	-43.1	14,595	-0.30%
2021/03/15	7	32.68	11.1	32.69	32.74	-4.1	14,896	-0.03%
2021/03/12	0.1	32.45	8.6	32.41	32.43	-8.5	15,119	-0.06%
2021/03/11	9	32.29	3	32.28	32.33	6	15,393	0.04%
2021/03/10	12.2	32.09	0	0.00	32.10	12.2	15,574	0.08%
2021/03/09	12	31.95	3	31.90	32.00	9	15,641	0.06%
2021/03/08	10	31.89	16.2	32.00	32.00	-6.2	15,766	-0.04%
2021/03/05	12.2	31.71	2	31.59	31.80	10.2	15,693	0.07%
2021/03/04	2.1	31.77	5	31.78	31.80	-2.9	15,709	-0.02%
2021/03/03	10	31.86	3	31.89	31.93	7	15,785	0.04%
2021/03/02	2.8	32.00	4	32.03	31.90	-1.2	15,732	-0.01%
2021/02/26	6	31.92	11.3	31.89	31.90	-5.3	15,774	-0.03%
2021/02/25	5	31.95	6	31.97	32.01	-1	15,760	-0.01%
2021/02/24	20.7	31.86	19	31.81	31.80	1.7	15,763	0.01%
2021/02/23	3.2	31.54	5.6	31.68	31.80	-2.4	15,634	-0.02%
2021/02/22	54	31.47	6	31.44	31.50	48	15,506	0.31%
2021/02/19	29	30.97	17.5	30.99	31.12	11.5	15,365	0.07%
2021/02/18	7	31.05	54	31.09	31.13	-47	15,500	-0.30%
2021/02/17	7.8	30.90	43.3	30.95	31.00	-35.4	15,543	-0.23%
2021/02/05	5.1	30.58	1	30.61	30.55	4.1	15,356	0.03%
2021/02/04	0	0.00	2	30.51	30.51	-2	15,473	-0.01%
2021/02/03	11	30.51	2	30.53	30.51	9	15,563	0.06%
2021/02/02	4	30.53	2	30.55	30.50	2	15,854	0.01%
2021/02/01	8.1	30.18	1.2	30.13	30.25	6.9	16,075	0.04%
2021/01/29	2.1	30.25	2	30.67	30.26	0.1	16,246	0.00%
2021/01/28	9.2	30.75	30	30.81	30.72	-20.8	16,201	-0.13%
2021/01/27	0.2	30.91	20	30.94	30.95	-19.8	16,259	-0.12%
2021/01/26	1	30.60	5	30.83	30.68	-4	16,164	-0.02%
2021/01/25	1	30.52	21	30.58	30.83	-20	16,491	-0.12%
2021/01/22	1.5	30.36	22	30.35	30.53	-20.5	16,841	-0.12%
2021/01/21	5	30.30	20	30.27	30.30	-15	17,518	-0.09%
2021/01/20	16	30.35	3	30.30	30.25	13	19,146	0.07%
2021/01/19	4	30.71	9.7	30.72	30.74	-5.7	19,403	-0.03%
2021/01/18	5	30.43	35	30.49	30.61	-30	19,634	-0.15%
2021/01/15	14.6	30.96	26	30.95	30.79	-11.4	19,548	-0.06%
2021/01/14	5	30.91	11	30.95	30.92	-6	19,520	-0.03%
2021/01/13	1	30.60	6	30.59	30.69	-5	19,429	-0.03%
2021/01/12	9	30.47	83	30.50	30.35	-74	19,254	-0.38%
2021/01/11	16	30.54	33	30.53	30.61	-17	19,281	-0.09%
2021/01/08	0	0.00	27.4	30.37	30.46	-27.4	19,283	-0.14%
2021/01/07	5	30.12	43	30.17	30.22	-38	19,236	-0.20%
2021/01/06	4.1	30.01	6	30.17	30.00	-1.9	18,861	-0.01%
2021/01/05	38	30.00	73	29.99	30.02	-35	18,702	-0.19%
2021/01/04	16.7	29.90	3	29.97	29.94	13.7	18,639	0.07%
2020/12/31	7	29.78	35.1	29.85	29.95	-28.1	18,552	-0.15%
2020/12/30	1	29.65	3	29.69	29.78	-2	18,338	-0.01%
2020/12/29	2	29.68	3	29.70	29.67	-1	18,326	-0.01%
2020/12/28	14	29.70	14.2	29.72	29.75	-0.2	18,329	0.00%
2020/12/25	16	29.52	0	0.00	29.51	16	18,165	0.09%
2020/12/24	6	29.47	1	29.48	29.48	5	18,085	0.03%
2020/12/23	16	29.36	7	29.38	29.42	9	18,156	0.05%
2020/12/22	13.3	29.47	18.5	29.49	29.43	-5.2	18,606	-0.03%
2020/12/21	19	29.45	4	29.46	29.60	15	19,258	0.08%
2020/12/18	8	29.60	7	29.61	29.61	1	19,328	0.01%
2020/12/17	8	29.68	17	29.64	29.66	-9	19,561	-0.05%
2020/12/16	17	29.66	1	29.65	29.80	16	19,561	0.08%
2020/12/15	19.4	29.55	66	29.60	29.51	-46.6	19,488	-0.24%
2020/12/14	11	29.81	7.1	29.84	29.82	3.9	19,302	0.02%
2020/12/11	69	29.88	39	29.62	29.81	30	19,359	0.15%
2020/12/10	182	29.98	25	30.00	29.94	157	19,265	0.81%	大買/鉅額交易
2020/12/09	15	30.12	48	30.10	30.14	-33	19,097	-0.17%
2020/12/08	70	29.87	11	29.90	29.90	59	18,695	0.32%
2020/12/07	7	29.79	61	29.79	29.85	-54	18,414	-0.29%
2020/12/04	27.1	29.65	29	29.59	29.68	-1.9	18,251	-0.01%
2020/12/03	22	29.43	23.5	29.51	29.45	-1.5	18,137	-0.01%
2020/12/02	0.1	29.41	2.2	29.44	29.44	-2.1	18,138	-0.01%
2020/12/01	32	29.32	12	29.31	29.35	20	18,131	0.11%
2020/11/30	63.2	29.40	8	29.41	29.35	55.2	18,213	0.30%
2020/11/27	34	29.18	5	29.29	29.32	29	18,098	0.16%
2020/11/26	31	29.12	19	29.14	29.15	12	18,010	0.07%
2020/11/25	55	29.08	35	29.01	29.01	20	18,006	0.11%
2020/11/24	63	29.16	3	29.14	29.11	60	17,904	0.34%
2020/11/23	5	29.14	12	29.13	29.14	-7	17,841	-0.04%
2020/11/20	14.1	28.85	13	28.85	28.88	1.1	17,893	0.01%
2020/11/19	16.6	28.87	8	28.87	28.86	8.6	18,118	0.05%
2020/11/18	27.6	28.85	14	28.89	28.90	13.6	18,250	0.07%
2020/11/17	23	28.84	34	28.92	28.81	-11	18,455	-0.06%
2020/11/16	37	28.77	9	28.78	28.80	28	19,178	0.15%
2020/11/13	19.5	28.43	6	28.50	28.53	13.5	18,963	0.07%
2020/11/12	30	28.45	3	28.48	28.40	27	18,920	0.14%
2020/11/11	31	28.46	42	28.45	28.50	-11	18,920	-0.06%
2020/11/10	24	28.31	4.5	28.37	28.29	19.5	18,893	0.10%
2020/11/09	33	28.40	10	28.41	28.40	23	18,592	0.12%
2020/11/06	18	28.17	23	28.25	28.19	-5	18,420	-0.03%
2020/11/05	6	28.09	5.2	28.11	28.12	0.8	18,259	0.00%
2020/11/04	62	28.05	43	27.99	28.05	19	18,240	0.10%
2020/11/03	29	27.96	5.2	27.99	28.01	23.9	18,058	0.13%
2020/11/02	51	27.67	11	27.71	27.72	40	17,951	0.22%
2020/10/30	63.3	27.86	7	27.93	27.80	56.3	17,737	0.32%
2020/10/29	94.2	27.93	9	27.88	27.98	85.2	17,214	0.49%
2020/10/28	232.4	28.26	1	28.38	28.19	231.4	16,451	1.41%	大買/鉅額交易
2020/10/27	25.1	29.64	40	29.64	29.69	-14.9	14,985	-0.10%
2020/10/26	17	29.69	53	29.71	29.69	-36	14,571	-0.25%
2020/10/23	12	29.62	2	29.62	29.63	10	14,243	0.07%
2020/10/22	19	29.55	10	29.55	29.59	9	14,252	0.06%
2020/10/21	15	29.63	3	29.68	29.59	12	14,117	0.09%
2020/10/20	12	29.61	0	0.00	29.64	12	13,965	0.09%
2020/10/19	28	29.64	10	29.60	29.64	18	14,347	0.13%
2020/10/16	7	29.57	0	0.00	29.56	7	14,557	0.05%
2020/10/15	31	29.60	5	29.67	29.69	26	14,581	0.18%
2020/10/14	14	29.74	0.2	29.80	29.74	13.8	14,485	0.10%
2020/10/13	28	29.67	14	29.65	29.71	14	14,504	0.10%
2020/10/12	34	29.77	13.1	29.81	29.74	20.9	14,442	0.14%
2020/10/08	7	29.72	29	29.75	29.76	-22	14,174	-0.16%
2020/10/07	17	29.63	0	0.00	29.65	17	14,166	0.12%
2020/10/06	19	29.62	9	29.64	29.68	10	14,217	0.07%
2020/10/05	9	29.42	1	29.49	29.45	8	14,385	0.06%
2020/09/30	10	29.49	20	29.49	29.48	-10	14,532	-0.07%
2020/09/29	45	29.43	1.1	29.52	29.40	43.9	15,005	0.29%
2020/09/28	5	29.25	1	29.35	29.38	4	15,348	0.03%
2020/09/25	35	28.99	25	28.84	28.90	10	15,839	0.06%
2020/09/24	70.2	29.18	36	29.28	29.06	34.2	15,657	0.22%
2020/09/23	29	29.67	2.4	29.73	29.70	26.6	15,278	0.17%
2020/09/22	26	29.80	2	29.74	29.80	24	15,424	0.16%
2020/09/21	1	30.11	7	30.09	30.03	-6	15,180	-0.04%
2020/09/18	0	0.00	3	30.19	30.20	-3	15,272	-0.02%
2020/09/17	8	30.18	3	30.21	30.23	5	15,304	0.03%
2020/09/16	5	30.24	8	30.24	30.25	-3	15,278	-0.02%
2020/09/15	7	30.13	3	30.10	30.10	4	15,251	0.03%
2020/09/14	10	29.93	3	29.80	29.98	7	15,378	0.05%
2020/09/11	4	29.79	2	29.79	29.75	2	15,516	0.01%
2020/09/10	4	29.86	0	0.00	29.85	4	15,677	0.03%
2020/09/09	35.2	29.61	1	30.00	29.85	34.2	15,903	0.22%
2020/09/08	41	29.89	4	29.87	29.97	37	15,932	0.23%
2020/09/07	30	29.97	0	0.00	29.96	30	16,173	0.19%
2020/09/04	18	30.03	3	30.01	30.09	15	16,345	0.09%
2020/09/03	0	0.00	6	30.28	30.25	-6	16,346	-0.04%
2020/09/02	2	30.12	1	30.16	30.14	1	16,374	0.01%
2020/09/01	8	30.00	2	30.09	30.06	6	16,665	0.04%
2020/08/31	8	30.18	3	30.20	30.16	5	16,971	0.03%
2020/08/28	3	30.18	1	30.18	30.24	2	17,226	0.01%
2020/08/27	3	30.36	0	0.00	30.33	3	17,715	0.02%
2020/08/26	2	30.29	0	0.00	30.43	2	17,808	0.01%
2020/08/25	1	30.39	6	30.33	30.44	-5	17,900	-0.03%
2020/08/24	1	30.10	0	0.00	30.14	1	17,717	0.01%
2020/08/21	13	30.06	2.1	30.02	30.11	10.9	17,747	0.06%
2020/08/20	44.1	30.04	44	29.88	29.79	0.1	17,584	0.00%
2020/08/19	2	30.76	2.1	30.99	30.77	-0.1	17,106	0.00%
2020/08/18	4	30.85	37	30.89	30.90	-33	17,222	-0.19%
2020/08/17	3	30.96	30	30.92	30.96	-27	17,405	-0.16%
2020/08/14	39	30.38	8	30.44	30.63	31	17,515	0.18%
2020/08/13	4	30.33	3	30.35	30.32	1	17,551	0.01%
2020/08/12	26	30.22	1	30.23	30.22	25	17,670	0.14%
2020/08/11	14	30.45	1	30.48	30.35	13	17,800	0.07%
2020/08/10	0	0.00	6.6	30.73	30.60	-6.6	17,852	-0.04%
2020/08/07	0	0.00	11	30.69	30.65	-11	17,963	-0.06%
2020/08/06	5	30.67	16	30.71	30.70	-11	18,123	-0.06%
2020/08/05	4.3	30.51	39	30.46	30.62	-34.7	18,150	-0.19%
2020/08/04	5	30.12	25	30.08	30.17	-20	18,066	-0.11%
2020/08/03	2	30.01	0	0.00	30.01	2	18,203	0.01%
2020/07/31	5	30.05	30	30.14	30.24	-25	18,362	-0.14%
2020/07/30	7	29.77	4	29.90	29.99	3	18,199	0.02%
2020/07/29	0	0.00	2	29.64	29.62	-2	18,290	-0.01%
2020/07/28	13	29.68	25	29.75	29.46	-12	18,589	-0.06%
2020/07/27	10.2	29.84	4.1	29.88	29.84	6.2	18,958	0.03%
2020/07/24	4	29.95	14	30.06	29.85	-10	19,177	-0.05%
2020/07/23	21	30.16	51	30.10	30.17	-30	19,226	-0.16%
2020/07/22	1	29.99	58	29.96	29.97	-57	19,001	-0.30%
2020/07/21	1	29.81	7	29.81	29.84	-6	18,618	-0.03%
2020/07/20	12	29.44	6	29.51	29.55	6	18,471	0.03%
2020/07/17	1	29.63	4	29.63	29.59	-3	18,517	-0.02%
2020/07/16	3	29.67	11	29.71	29.63	-8	18,912	-0.04%
2020/07/15	3	29.68	0	0.00	29.53	3	19,020	0.02%
2020/07/14	4	29.62	1	29.61	29.58	3	19,474	0.02%
2020/07/13	1	29.68	0	0.00	29.65	1	19,664	0.01%
2020/07/10	14.2	29.59	6	29.62	29.52	8.2	20,111	0.04%
2020/07/09	6.4	29.76	14	29.89	29.74	-7.6	20,149	-0.04%
2020/07/08	0	0.00	20	29.77	29.72	-20	20,104	-0.10%
2020/07/07	29	29.71	18	29.78	29.43	11	19,758	0.06%
2020/07/06	2	29.71	46	29.72	29.83	-44	19,831	-0.22%
2020/07/03	7	29.33	97	29.32	29.33	-90	19,848	-0.45%
2020/07/02	3	29.00	14	28.99	29.09	-11	19,919	-0.06%
2020/07/01	0	0.00	37	28.88	28.79	-37	19,835	-0.19%
2020/06/30	0	0.00	3	28.56	28.56	-3	19,720	-0.02%
2020/06/29	4	28.45	16	28.48	28.51	-12	19,944	-0.06%
2020/06/24	1	28.55	11	28.54	28.54	-10	20,125	-0.05%
2020/06/23	1	28.50	2	28.55	28.54	-1	20,752	0.00%
2020/06/22	22	28.49	5	28.47	28.48	17	21,173	0.08%
2020/06/19	8	28.61	16	28.69	28.56	-8	21,935	-0.04%
2020/06/18	12	28.50	4	28.53	28.55	8	22,217	0.04%
2020/06/17	2	28.42	22	28.48	28.46	-20	22,778	-0.09%
2020/06/16	3	28.39	5	28.41	28.45	-2	23,966	-0.01%
2020/06/15	10	28.24	3	28.34	28.13	7	25,896	0.03%
2020/06/12	42	28.15	166	28.06	28.29	-124	26,870	-0.46%	大賣/鉅額交易
2020/06/11	18	28.72	23.1	28.68	28.43	-5.1	28,066	-0.02%
2020/06/10	1	28.88	8	28.90	28.86	-7	29,208	-0.02%
2020/06/09	14	28.88	77	28.84	28.84	-63	31,585	-0.20%
2020/06/08	7	28.88	29	28.88	28.88	-22	33,932	-0.06%
2020/06/05	12	28.80	19	28.80	28.80	-7	34,209	-0.02%
2020/06/04	8	28.61	19.5	28.67	28.67	-11.5	34,954	-0.03%
2020/06/03	6	28.38	35	28.47	28.48	-29	36,194	-0.08%
2020/06/02	3	28.20	16	28.21	28.17	-13	36,074	-0.04%
2020/06/01	1	28.02	7.1	28.01	28.05	-6.1	36,099	-0.02%
2020/05/29	10.5	27.79	15	27.81	27.86	-4.5	36,125	-0.01%
2020/05/28	28	27.97	11	27.95	27.90	17	36,417	0.05%
2020/05/27	8	27.88	1	27.93	27.85	7	36,930	0.02%
2020/05/26	6	27.80	35	27.79	27.82	-29	37,686	-0.08%
2020/05/25	16	27.45	4	27.39	27.50	12	37,769	0.03%
2020/05/22	8.5	27.57	11	27.55	27.45	-2.5	37,724	-0.01%
2020/05/21	2	27.67	4	27.64	27.63	-2	37,673	-0.01%
2020/05/20	5	27.47	12	27.51	27.48	-7	37,414	-0.02%
2020/05/19	22	27.41	1	27.45	27.43	21	37,371	0.06%
2020/05/18	20	27.21	6	27.27	27.25	14	37,373	0.04%
2020/05/15	0	0.00	1	27.45	27.43	-1	37,286	0.00%
2020/05/14	7.2	27.56	11	27.46	27.48	-3.8	37,309	-0.01%
2020/05/13	19	27.52	13	27.66	27.75	6	37,221	0.02%
2020/05/12	26	27.58	12	27.56	27.55	14	37,202	0.04%
2020/05/11	0	0.00	28	27.68	27.66	-28	37,225	-0.08%
2020/05/08	1	27.51	14	27.51	27.50	-13	37,125	-0.04%
2020/05/07	9	27.43	13	27.43	27.40	-4	37,179	-0.01%
2020/05/06	11	27.31	10	27.35	27.32	1	37,098	0.00%
2020/05/05	36	27.32	33	27.35	27.33	3	37,146	0.01%
2020/05/04	13	27.05	19	27.05	27.09	-6	37,105	-0.02%
2020/04/30	8	27.29	15.7	27.39	27.46	-7.7	36,925	-0.02%
2020/04/29	22	27.07	25	27.04	27.07	-3	37,079	-0.01%
2020/04/28	11	26.85	12	26.88	26.91	-1	37,392	0.00%
2020/04/27	3	26.59	9	26.75	26.79	-6	39,171	-0.02%
2020/04/24	2	26.35	0.3	26.38	26.33	1.8	38,889	0.00%
2020/04/23	1	26.30	22	26.35	26.34	-21	38,981	-0.05%
2020/04/22	22.2	25.98	7	25.79	26.23	15.2	38,900	0.04%
2020/04/21	49	26.29	10	26.13	26.10	39	38,703	0.10%
2020/04/20	11	26.48	8	26.57	26.60	3	38,276	0.01%
2020/04/17	56	26.78	79	26.72	26.50	-23	38,143	-0.06%
2020/04/16	18	26.32	34	26.38	26.44	-16	37,641	-0.04%
2020/04/15	11	26.34	34.5	26.42	26.47	-23.5	37,489	-0.06%
2020/04/14	21	25.94	11	25.97	26.05	10	37,155	0.03%
2020/04/13	18	25.61	32	25.67	25.68	-14	37,244	-0.04%
2020/04/10	14	25.67	17	25.70	25.73	-3	37,181	-0.01%
2020/04/09	33	25.79	40	25.69	25.65	-7	37,221	-0.02%
2020/04/08	45	25.52	50.1	25.52	25.77	-5.1	36,867	-0.01%
2020/04/07	49	25.20	14.5	25.22	25.22	34.5	36,353	0.09%
2020/04/06	18	24.71	11	24.70	24.84	7	36,110	0.02%
2020/04/01	3	24.50	10	24.47	24.52	-7	35,797	-0.02%
2020/03/31	12	24.51	11	24.52	24.49	1	35,582	0.00%
2020/03/30	16.2	24.00	14	24.02	24.32	2.2	35,350	0.01%
2020/03/27	35	24.64	64.1	24.65	24.35	-29.1	35,016	-0.08%
2020/03/26	26	24.00	42	24.15	24.26	-16	34,321	-0.05%
2020/03/25	119.1	24.25	33	24.19	24.09	86.1	33,888	0.25%	大買/
2020/03/24	17.1	23.35	25	23.38	23.38	-7.9	33,068	-0.02%
2020/03/23	89.6	22.54	9	22.51	22.49	80.6	32,600	0.25%
2020/03/20	135.2	23.07	37	23.01	23.28	98.2	31,861	0.31%	大買/
2020/03/19	408.3	21.87	62	21.92	21.85	346.3	30,566	1.13%	大買/鉅額交易
2020/03/18	347	23.64	14	23.38	23.29	333	28,445	1.17%	大買/鉅額交易
2020/03/17	115	23.71	28	23.72	23.67	87	27,264	0.32%	大買/
2020/03/16	88	24.74	38	24.83	24.41	50	25,639	0.20%
2020/03/13	223.1	24.31	24	24.48	25.29	199.1	24,153	0.82%	大買/鉅額交易
2020/03/12	161	26.02	47	25.86	25.93	114	21,637	0.53%	大買/鉅額交易
2020/03/11	88	27.18	2	27.18	26.97	86	19,241	0.45%
2020/03/10	85	26.88	22	26.85	27.25	63	18,794	0.34%
2020/03/09	115.1	27.32	8	27.33	27.25	107.1	17,707	0.60%	大買/鉅額交易
2020/03/06	45.6	27.84	1	27.85	27.88	44.6	16,214	0.28%
2020/03/05	11	28.06	9	28.04	28.10	2	16,065	0.01%
2020/03/04	24	27.82	3	27.85	27.86	21	16,235	0.13%
2020/03/03	14	28.03	3	28.04	27.93	11	15,926	0.07%
2020/03/02	47	27.60	13	27.44	27.75	34	15,541	0.22%
2020/02/27	63	28.01	0	0.00	27.90	63	14,821	0.43%
2020/02/26	51	28.45	2	28.43	28.30	49	13,985	0.35%
2020/02/25	5	28.53	3	28.45	28.67	2	13,480	0.01%
2020/02/24	14	28.65	24	28.63	28.70	-10	13,484	-0.07%
2020/02/21	5	28.85	2.7	28.92	28.90	2.3	13,361	0.02%
2020/02/20	12	28.92	36	29.00	28.93	-24	13,388	-0.18%
2020/02/19	6	28.91	1	28.92	28.96	5	13,416	0.04%
2020/02/18	19	28.78	1	28.77	28.80	18	13,342	0.13%
2020/02/17	3	28.72	3	28.80	28.80	0	13,204	0.00%
2020/02/14	4	28.74	3	28.74	28.79	1	13,043	0.01%
2020/02/13	25	28.67	2	28.72	28.64	23	12,980	0.18%
2020/02/12	7	28.50	14	28.51	28.56	-7	13,444	-0.05%
2020/02/11	3	28.30	1	28.29	28.34	2	13,351	0.01%
2020/02/10	14	27.94	1	28.17	28.14	13	13,445	0.10%
2020/02/07	35	28.25	2.3	28.25	28.23	32.7	13,453	0.24%
2020/02/06	5	28.39	5.5	28.26	28.44	-0.5	13,474	0.00%
2020/02/05	43.3	28.10	38	28.07	28.08	5.3	13,426	0.04%
2020/02/04	14	27.94	69	27.90	28.12	-55	13,381	-0.41%
2020/02/03	70	27.35	30	27.23	27.74	40	13,397	0.30%
2020/01/31	67	27.87	8	27.89	27.92	59	12,821	0.46%
2020/01/30	152	27.77	45	27.77	27.70	107	12,492	0.86%	大買/鉅額交易
2020/01/20	8	29.20	8	29.18	29.19	0	10,664	0.00%
2020/01/17	8	29.15	6	29.17	29.16	2	10,913	0.02%
2020/01/16	4	29.06	5.3	29.11	29.10	-1.3	11,189	-0.01%
2020/01/15	15	29.05	17	29.04	29.01	-2	12,641	-0.02%
2020/01/14	11	29.02	5	29.00	29.02	6	13,051	0.05%
2020/01/13	2	28.78	5	28.80	28.84	-3	13,473	-0.02%
2020/01/10	16	28.70	0	0.00	28.69	16	13,569	0.12%
2020/01/09	3.3	28.74	1	28.72	28.70	2.3	13,606	0.02%
2020/01/08	21.1	28.48	9	28.44	28.50	12.1	13,583	0.09%
2020/01/07	17.2	28.63	0	0.00	28.69	17.2	13,478	0.13%
2020/01/06	15	28.96	33.3	29.01	28.96	-18.3	13,221	-0.14%
2020/01/03	8	29.15	13	29.26	29.18	-5	13,373	-0.04%
2020/01/02	4	29.08	5	29.10	29.09	-1	13,410	-0.01%
2019/12/31	13	28.97	3	29.05	28.97	10	13,889	0.07%
2019/12/30	39	29.00	30	29.00	29.00	9	13,762	0.07%
2019/12/27	4	28.92	0	0.00	28.90	4	13,551	0.03%
2019/12/26	3	28.86	6.6	28.90	28.86	-3.6	13,505	-0.03%
2019/12/25	4	28.85	1	28.83	28.83	3	13,511	0.02%
2019/12/24	2	28.72	13	28.72	28.74	-11	13,535	-0.08%
2019/12/23	11	28.72	2	28.67	28.72	9	13,547	0.07%
2019/12/20	1	28.80	114.2	28.71	28.80	-113.2	13,527	-0.84%	大賣/鉅額交易
2019/12/19	1	28.68	6	28.73	28.69	-5	13,545	-0.04%
2019/12/18	3	28.76	11	28.77	28.77	-8	13,651	-0.06%
2019/12/17	3	28.66	9	28.68	28.71	-6	13,549	-0.04%
2019/12/16	5	28.52	0	0.00	28.57	5	13,469	0.04%
2019/12/13	3	28.42	117	28.48	28.37	-114	13,377	-0.85%	大賣/鉅額交易
2019/12/12	1	28.30	7	28.30	28.31	-6	13,384	-0.04%
2019/12/11	12	28.20	1	28.21	28.21	11	13,328	0.08%
2019/12/10	1	28.15	15	28.14	28.14	-14	13,446	-0.10%
2019/12/09	1	28.20	0	0.00	28.21	1	13,528	0.01%
2019/12/06	1	28.14	6	28.13	28.13	-5	13,516	-0.04%
2019/12/05	0	0.00	5	28.00	28.03	-5	13,450	-0.04%
2019/12/04	2	27.87	0	0.00	27.88	2	13,511	0.01%
2019/12/03	1	27.64	4	27.82	27.92	-3	13,692	-0.02%
2019/12/02	14.2	27.62	0	0.00	27.65	14.2	13,797	0.10%
2019/11/29	16	27.77	2	27.77	27.75	14	13,635	0.10%
2019/11/28	4	28.02	0	0.00	28.03	4	13,452	0.03%
2019/11/27	1	28.02	5	28.03	28.04	-4	13,666	-0.03%
2019/11/26	1	28.05	0	0.00	28.06	1	13,631	0.01%
2019/11/25	7	28.00	1	28.02	27.99	6	13,586	0.04%
2019/11/22	5	28.01	0	0.00	28.01	5	13,516	0.04%
2019/11/21	28	27.97	3.3	27.97	28.00	24.7	13,703	0.18%
2019/11/20	2	28.08	6	28.07	28.09	-4	13,558	-0.03%
2019/11/19	17	28.07	19	28.07	28.14	-2	13,536	-0.01%
2019/11/18	10	28.00	29	28.00	28.05	-19	13,457	-0.14%
2019/11/15	6	27.85	8	27.86	27.88	-2	13,347	-0.01%
2019/11/14	2	27.81	4	27.81	27.83	-2	13,300	-0.02%
2019/11/13	13	27.75	0	0.00	27.79	13	13,284	0.10%
2019/11/12	4	27.71	11	27.69	27.74	-7	13,309	-0.05%
2019/11/11	35.2	27.51	7	27.59	27.50	28.2	13,273	0.21%
2019/11/08	7	27.83	8	27.90	27.88	-1	12,640	-0.01%
2019/11/07	13	27.80	0	0.00	27.80	13	12,608	0.10%
2019/11/06	12	27.91	5	28.17	27.93	7	12,524	0.06%
2019/11/05	12	27.98	3	27.99	28.03	9	12,445	0.07%
2019/11/04	6	27.65	24	27.79	27.84	-18	12,571	-0.14%
2019/11/01	14	27.54	1	27.58	27.63	13	12,668	0.10%
2019/10/31	25	27.64	2	27.65	27.58	23	12,802	0.18%
2019/10/30	13.1	27.63	2	27.64	27.65	11.1	12,593	0.09%
2019/10/29	27	27.69	1.4	27.78	27.62	25.6	12,476	0.21%
2019/10/28	15	27.70	4	27.66	27.70	11	12,149	0.09%
2019/10/25	44	27.65	5	27.68	27.60	39	11,944	0.33%
2019/10/24	47	27.62	12	27.65	27.65	35	11,625	0.30%
2019/10/23	246	27.46	7	27.56	27.54	239	11,355	2.10%	大買/鉅額交易
2019/10/22	30	29.00	24	29.02	29.03	6	9,885	0.06%
2019/10/21	14	28.94	23	28.96	28.95	-9	9,478	-0.09%
2019/10/18	11	28.80	28.2	28.84	28.82	-17.2	8,991	-0.19%
2019/10/17	17	28.57	20	28.66	28.70	-3	8,831	-0.03%
2019/10/16	5	28.50	0	0.00	28.51	5	8,735	0.06%
2019/10/15	30	28.47	1	28.52	28.45	29	8,666	0.33%
2019/10/14	5	28.53	5.4	28.55	28.52	-0.4	8,593	0.00%
2019/10/09	10	28.31	1	28.29	28.28	9	8,581	0.10%
2019/10/08	15	28.46	4	28.46	28.44	11	8,493	0.13%
2019/10/07	49	28.49	2	28.41	28.42	47	8,511	0.55%
2019/10/04	0	0.00	8	28.15	28.14	-8	7,917	-0.10%
2019/10/03	0.4	28.17	0	0.00	28.12	0.4	7,926	0.01%
2019/10/02	2	28.17	0	0.00	28.17	2	7,930	0.03%
2019/09/27	6	27.93	2	28.04	27.88	4	7,986	0.05%
2019/09/26	3	28.17	0	0.00	28.15	3	7,928	0.04%
2019/09/25	32	28.22	3	28.22	28.20	29	7,983	0.36%
2019/09/24	1	28.32	16	28.27	28.33	-15	8,100	-0.19%
2019/09/23	2	28.11	4	28.12	28.12	-2	8,000	-0.02%
2019/09/20	1	27.99	0	0.00	27.98	1	7,850	0.01%
2019/09/19	18	27.98	2	28.04	27.97	16	7,861	0.20%
2019/09/18	3	28.03	4	28.04	28.05	-1	7,862	-0.01%
2019/09/17	4	28.02	8	28.01	28.00	-4	7,859	-0.05%
2019/09/16	9	27.94	6	27.94	27.94	3	7,809	0.04%
2019/09/12	0	0.00	7	28.00	27.92	-7	7,861	-0.09%
2019/09/11	1	27.80	7	27.85	27.81	-6	7,833	-0.08%
2019/09/10	1	27.77	7	27.75	27.74	-6	7,725	-0.08%
2019/09/09	3	27.82	0	0.00	27.77	3	7,727	0.04%
2019/09/06	0.5	27.83	6	27.85	27.83	-5.5	7,701	-0.07%
2019/09/05	3	27.71	6	27.75	27.71	-3	7,572	-0.04%
2019/09/04	1.3	27.51	15	27.54	27.54	-13.7	7,409	-0.18%
2019/09/03	0	0.00	10	27.48	27.40	-10	7,314	-0.14%
2019/09/02	1	27.44	3	27.44	27.44	-2	7,237	-0.03%
2019/08/30	0	0.00	96	27.32	27.25	-96	7,220	-1.33%
2019/08/28	0	0.00	3	27.00	26.97	-3	7,116	-0.04%
2019/08/27	0	0.00	2	26.99	26.96	-2	7,234	-0.03%
2019/08/26	109	26.89	0	0.00	26.88	109	7,350	1.48%	大買/鉅額交易
2019/08/23	2	27.04	0	0.00	27.02	2	7,298	0.03%
2019/08/22	6	27.03	2	27.01	27.02	4	7,477	0.05%
2019/08/21	5	27.06	1	27.05	27.05	4	7,546	0.05%
2019/08/20	0	0.00	10	27.07	27.07	-10	7,787	-0.13%
2019/08/19	2	27.01	0	0.00	27.03	2	8,017	0.02%
2019/08/16	0	0.00	3	26.94	26.95	-3	8,497	-0.04%
2019/08/15	2	26.80	0	0.00	26.82	2	8,632	0.02%
2019/08/14	0	0.00	2	26.96	26.93	-2	8,821	-0.02%
2019/08/13	10	26.75	1	26.65	26.76	9	9,037	0.10%
2019/08/12	5	26.85	4	26.85	26.90	1	9,379	0.01%
2019/08/08	4	26.58	0	0.00	26.56	4	9,580	0.04%
2019/08/07	18	26.44	0.2	26.53	26.43	17.8	9,640	0.18%
2019/08/06	50	26.44	5	25.96	26.52	45	9,836	0.46%
2019/08/05	7	26.70	0	0.00	26.60	7	9,910	0.07%
2019/08/02	61.4	26.89	42	26.80	26.85	19.4	9,881	0.20%
2019/08/01	3	27.15	2	27.10	27.10	1	9,867	0.01%
2019/07/31	1	27.19	0	0.00	27.20	1	9,844	0.01%
2019/07/30	6	27.29	5	27.30	27.29	1	9,832	0.01%
2019/07/29	1	27.35	1	27.39	27.37	0	9,985	0.00%
2019/07/26	0	0.00	110	27.44	27.40	-110	10,002	-1.10%	大賣/鉅額交易
2019/07/25	5	27.41	13	27.35	27.47	-8	9,973	-0.08%
2019/07/24	6	27.33	5	27.33	27.28	1	9,839	0.01%
2019/07/23	6	27.24	5	27.26	27.24	1	9,743	0.01%
2019/07/22	0	0.00	6.2	27.12	27.11	-6.2	9,640	-0.06%
2019/07/19	1	27.08	2.3	27.08	27.06	-1.3	9,632	-0.01%
2019/07/18	3	27.09	0	0.00	27.06	3	9,668	0.03%
2019/07/17	5	27.16	0	0.00	27.14	5	9,614	0.05%
2019/07/16	0	0.00	4	27.29	27.26	-4	9,616	-0.04%
2019/07/15	0	0.00	6	27.11	27.21	-6	9,580	-0.06%
2019/07/12	6	27.23	20	27.21	27.16	-14	9,519	-0.15%
2019/07/11	0	0.00	8	27.16	27.11	-8	9,417	-0.08%
2019/07/10	0	0.00	1	26.95	26.95	-1	9,359	-0.01%
2019/07/09	4	26.90	0	0.00	26.87	4	9,354	0.04%
2019/07/08	0	0.00	20	26.93	26.96	-20	9,386	-0.21%
2019/07/05	7	26.98	10	26.99	26.99	-3	9,410	-0.03%
2019/07/04	1	26.98	4	26.97	26.93	-3	9,405	-0.03%
2019/07/03	41	26.84	3.2	26.82	26.78	37.8	9,587	0.39%
2019/07/02	20	26.87	0	0.00	26.96	20	9,637	0.21%
2019/07/01	77	26.93	4.5	26.93	26.95	72.5	9,701	0.75%
2019/06/28	0	0.00	6	26.59	26.59	-6	9,568	-0.06%
2019/06/27	0	0.00	9.1	26.61	26.61	-9.1	9,642	-0.09%
2019/06/25	1	26.55	0	0.00	26.47	1	9,602	0.01%
2019/06/24	2	26.62	5	26.62	26.60	-3	9,553	-0.03%
2019/06/21	1	26.62	0.2	26.55	26.52	0.8	9,504	0.01%
2019/06/20	0	0.00	4.2	26.57	26.61	-4.2	9,474	-0.04%
2019/06/19	5	26.33	15	26.37	26.47	-10	9,490	-0.11%
2019/06/17	3	26.09	2	26.03	26.05	1	9,491	0.01%
2019/06/13	3	26.01	3	26.05	26.01	0	9,632	0.00%
2019/06/12	4	26.00	47	26.02	26.10	-43	9,561	-0.45%
2019/06/11	1	25.99	3	26.08	26.04	-2	9,520	-0.02%
2019/06/10	12	25.93	8.1	25.92	25.99	3.9	9,429	0.04%
2019/06/06	5	25.74	0	0.00	25.69	5	9,425	0.05%
2019/06/05	3	25.84	0.2	25.88	25.81	2.8	9,293	0.03%
2019/06/04	5	25.78	0	0.00	25.76	5	9,308	0.05%
2019/06/03	0	0.00	6	25.82	25.84	-6	9,261	-0.06%
2019/05/31	11	25.80	4	25.85	25.94	7	9,166	0.08%
2019/05/30	23	25.49	5	25.53	25.58	18	9,109	0.20%
2019/05/29	16	25.35	0	0.00	25.39	16	9,105	0.18%
2019/05/28	4	25.45	0	0.00	25.50	4	9,002	0.04%
2019/05/27	12	25.41	2	25.36	25.45	10	9,012	0.11%
2019/05/24	5	25.45	0	0.00	25.44	5	8,978	0.06%
2019/05/23	53	25.47	10	25.52	25.44	43	8,938	0.48%
2019/05/22	4	25.81	1	25.82	25.79	3	8,554	0.04%
2019/05/21	32	25.71	0	0.00	25.76	32	8,558	0.37%
2019/05/20	29	25.67	1	25.84	25.70	28	8,317	0.34%
2019/05/17	23	25.81	0	0.00	25.70	23	8,142	0.28%
2019/05/16	13	26.01	1	26.12	25.92	12	7,872	0.15%
2019/05/15	6	26.17	0	0.00	26.18	6	7,697	0.08%
2019/05/14	26	25.93	2	25.61	26.07	24	7,656	0.31%
2019/05/13	25	26.16	1	26.09	26.09	24	7,409	0.32%
2019/05/10	21	26.66	0	0.00	26.55	21	7,083	0.30%
2019/05/09	11	26.81	1	26.76	26.74	10	6,862	0.15%
2019/05/08	5	27.00	0	0.00	27.20	5	6,628	0.08%
2019/05/07	2	27.26	0	0.00	27.26	2	6,768	0.03%
2019/05/06	13	27.19	2	27.11	27.08	11	6,968	0.16%
2019/05/03	1	27.50	2	27.45	27.56	-1	6,823	-0.01%
2019/05/02	0	0.00	4	27.40	27.40	-4	6,805	-0.06%
2019/04/30	1	27.35	3	27.25	27.35	-2	6,847	-0.03%
2019/04/29	4	27.49	22	27.30	27.35	-18	6,855	-0.26%
2019/04/26	2	27.53	0	0.00	27.52	2	6,893	0.03%
2019/04/25	3	27.62	17	27.64	27.65	-14	6,895	-0.20%
2019/04/24	0	0.00	15	27.52	27.57	-15	6,904	-0.22%
2019/04/23	1	27.30	0	0.00	27.36	1	6,843	0.01%
2019/04/22	3	27.39	10	27.51	27.41	-7	6,833	-0.10%
2019/04/19	0	0.00	2	27.43	27.35	-2	6,797	-0.03%
2019/04/18	7	27.22	44	27.22	27.14	-37	6,739	-0.55%
2019/04/17	5	27.45	8	27.47	27.44	-3	6,701	-0.04%
2019/04/16	0	0.00	14	27.15	27.25	-14	6,569	-0.21%
2019/04/15	18	26.90	0	0.00	26.99	18	6,395	0.28%
2019/04/12	2	26.76	2	26.79	26.76	0	6,639	0.00%
2019/04/11	6	26.89	3	27.01	26.89	3	6,849	0.04%
2019/04/10	1	26.98	4	26.96	26.97	-3	6,895	-0.04%
2019/04/09	3	26.93	0	0.00	27.02	3	6,835	0.04%
2019/04/08	1	26.93	5	26.92	26.93	-4	6,633	-0.06%
2019/04/03	10	26.76	5	26.72	26.73	5	6,721	0.07%
2019/04/02	1	26.61	0	0.00	26.58	1	6,770	0.01%
2019/04/01	2	26.52	12	26.56	26.51	-10	6,747	-0.15%
2019/03/29	0	0.00	6	26.38	26.40	-6	6,645	-0.09%
2019/03/28	2	26.24	0	0.00	26.24	2	6,603	0.03%
2019/03/27	5	26.28	4	26.28	26.28	1	6,599	0.02%
2019/03/26	0	0.00	13	26.28	26.25	-13	6,586	-0.20%
2019/03/25	9	26.09	1	26.10	26.10	8	6,812	0.12%
2019/03/22	2	26.37	0	0.00	26.37	2	6,765	0.03%
2019/03/21	0	0.00	14	26.35	26.37	-14	6,637	-0.21%
2019/03/19	3	26.26	6	26.25	26.22	-3	6,474	-0.05%
2019/03/18	21	26.10	10	26.09	26.13	11	6,282	0.18%
2019/03/15	3	25.95	0	0.00	25.91	3	6,315	0.05%
2019/03/14	18	26.00	1	25.92	25.91	17	6,297	0.27%
2019/03/13	14	25.98	0	0.00	25.98	14	6,393	0.22%
2019/03/12	3	26.05	23	26.05	26.01	-20	6,406	-0.31%
2019/03/11	2	25.80	10	25.86	25.89	-8	6,398	-0.13%
2019/03/08	18	25.83	10	25.76	25.84	8	6,486	0.12%
2019/03/07	1	25.99	2	26.10	25.98	-1	6,446	-0.02%
2019/03/06	1	26.08	42	26.08	26.08	-41	6,448	-0.64%
2019/03/05	8	26.01	0	0.00	26.00	8	6,424	0.12%
2019/03/04	0	0.00	4	25.93	26.12	-4	6,359	-0.06%
2019/02/27	6	25.97	16	26.00	25.96	-10	6,190	-0.16%
2019/02/26	3	26.25	47.1	26.28	26.18	-44.1	6,134	-0.72%
2019/02/25	4	26.07	25	26.10	26.13	-21	6,036	-0.35%
2019/02/22	3	25.90	0	0.00	25.90	3	5,846	0.05%
2019/02/21	3	25.79	2	25.80	25.84	1	5,647	0.02%
2019/02/20	0	0.00	2	25.66	25.74	-2	5,522	-0.04%
2019/02/19	1	25.54	0	0.00	25.52	1	5,357	0.02%
2019/02/18	1	25.50	19	25.52	25.52	-18	5,339	-0.34%
2019/02/15	0	0.00	1	25.44	25.39	-1	5,279	-0.02%
2019/02/14	5	25.45	3	25.44	25.43	2	5,240	0.04%
2019/02/13	24	25.29	8	25.36	25.42	16	5,182	0.31%
2019/02/12	3	25.20	0	0.00	25.26	3	5,100	0.06%
2019/02/11	1	24.99	4	24.99	24.99	-3	4,965	-0.06%
2019/01/30	0	0.00	3	24.96	24.92	-3	4,909	-0.06%
2019/01/29	8	24.88	0	0.00	24.89	8	4,913	0.16%
2019/01/28	1	25.09	3	25.07	25.01	-2	4,903	-0.04%
2019/01/25	0	0.00	21	24.78	24.90	-21	4,787	-0.44%
2019/01/24	0	0.00	8	24.55	24.55	-8	4,632	-0.17%
2019/01/23	1	24.41	1	24.42	24.44	0	4,651	0.00%
2019/01/22	0	0.00	7	24.49	24.50	-7	4,706	-0.15%
2019/01/21	0	0.00	1	24.52	24.51	-1	4,849	-0.02%
2019/01/18	0	0.00	19	24.37	24.39	-19	5,011	-0.38%
2019/01/17	0	0.00	8	24.27	24.26	-8	5,280	-0.15%
2019/01/16	3	24.26	3	24.25	24.25	0	5,438	0.00%
2019/01/15	0	0.00	6	24.09	24.13	-6	6,020	-0.10%
2019/01/14	2	24.04	6	23.99	23.99	-4	6,153	-0.07%
2019/01/11	0	0.00	3	24.08	24.04	-3	6,239	-0.05%
2019/01/10	1	24.00	0	0.00	24.01	1	6,289	0.02%
2019/01/09	0	0.00	3	24.08	24.05	-3	6,401	-0.05%
2019/01/08	2	23.77	0	0.00	23.79	2	6,461	0.03%
2019/01/07	3	23.71	0	0.00	23.73	3	6,725	0.04%
2019/01/04	31	23.24	0	0.00	23.40	31	7,051	0.44%
2019/01/03	14	23.66	0	0.00	23.59	14	7,909	0.18%
2019/01/02	7	23.84	0	0.00	23.83	7	8,005	0.09%
2018/12/28	1	23.94	1	23.91	23.94	0	8,282	0.00%
2018/12/27	3	23.96	0	0.00	23.91	3	8,621	0.03%
2018/12/26	23	23.82	0	0.00	23.72	23	8,759	0.26%
2018/12/25	27	23.90	0	0.00	23.97	27	8,686	0.31%
2018/12/24	1	24.17	0	0.00	24.18	1	8,487	0.01%
2018/12/21	3	24.00	4	24.11	24.14	-1	8,473	-0.01%
2018/12/20	3	24.13	1	24.14	24.13	2	8,454	0.02%
2018/12/18	19	24.04	0	0.00	24.03	19	8,463	0.22%
2018/12/17	5	24.25	0	0.00	24.31	5	8,215	0.06%
2018/12/14	1	24.30	0	0.00	24.31	1	8,178	0.01%
2018/12/12	10	24.30	0	0.00	24.32	10	8,220	0.12%
2018/12/10	4	24.05	0	0.00	24.07	4	8,351	0.05%
2018/12/06	8	24.18	0	0.00	24.19	8	8,290	0.10%
2018/12/05	1	24.63	0	0.00	24.60	1	8,209	0.01%
2018/12/03	1	24.86	12	24.82	24.89	-11	8,500	-0.13%
2018/11/30	2	24.40	19	24.49	24.46	-17	8,381	-0.20%
2018/11/29	0	0.00	5	24.43	24.38	-5	8,342	-0.06%
2018/11/27	1	24.11	0	0.00	24.10	1	8,278	0.01%
2018/11/23	2	23.91	0	0.00	23.94	2	8,256	0.02%
2018/11/22	10	24.05	0	0.00	23.98	10	8,224	0.12%
2018/11/19	0	0.00	3	24.39	24.40	-3	8,079	-0.04%
2018/11/15	1	24.08	0	0.00	24.22	1	8,043	0.01%
2018/11/13	1	24.00	1	24.12	24.12	0	8,005	0.00%
2018/11/12	2	24.21	0	0.00	24.18	2	7,914	0.03%
2018/11/07	12	24.18	0	0.00	24.21	12	7,823	0.15%
2018/11/06	2	24.16	0	0.00	24.08	2	7,809	0.03%
2018/11/05	1	24.16	13	24.14	24.18	-12	7,756	-0.15%
2018/11/02	12	24.09	20	24.16	24.18	-8	7,715	-0.10%
2018/11/01	1	24.02	1	24.03	24.08	0	7,680	0.00%
2018/10/31	35	23.75	0	0.00	23.78	35	7,620	0.46%
2018/10/30	6	23.37	0	0.00	23.42	6	7,572	0.08%
2018/10/29	16	23.36	0	0.00	23.34	16	7,528	0.21%
2018/10/26	31	23.40	0	0.00	23.43	31	7,385	0.42%
2018/10/25	32	23.54	2	23.62	23.59	30	7,185	0.42%
2018/10/24	8.2	24.03	2	23.93	24.12	6.2	6,901	0.09%
2018/10/23	42	24.16	0	0.00	24.13	42	6,812	0.62%
2018/10/22	10	25.74	7	25.72	25.81	3	6,360	0.05%
2018/10/19	3	25.28	15	25.36	25.55	-12	6,251	-0.19%
2018/10/18	7	25.45	0	0.00	25.54	7	6,234	0.11%
2018/10/17	6	25.61	15	25.64	25.51	-9	6,223	-0.14%
2018/10/16	23	25.36	6	25.37	25.39	17	6,122	0.28%
2018/10/15	41	25.10	0	0.00	25.18	41	5,996	0.68%
2018/10/12	34	24.94	0	0.00	25.26	34	5,746	0.59%
2018/10/11	61	24.95	0	0.00	24.91	61	5,427	1.12%
2018/10/09	25	26.29	0	0.00	26.34	25	4,295	0.58%
2018/10/08	19	26.43	0	0.00	26.70	19	3,944	0.48%
2018/10/05	35	26.44	0	0.00	26.43	35	3,543	0.99%
2018/10/04	15	26.71	0	0.00	26.78	15	3,174	0.47%
2018/10/03	23	26.99	0	0.00	26.97	23	3,010	0.76%
2018/10/02	7	27.24	0	0.00	27.20	7	2,889	0.24%
2018/10/01	1	27.30	2	27.39	27.32	-1	2,885	-0.03%
2018/09/28	4	27.26	6	27.33	27.28	-2	2,983	-0.07%
2018/09/27	1	27.30	0	0.00	27.33	1	3,070	0.03%
2018/09/26	0	0.00	3	27.48	27.40	-3	3,083	-0.10%
2018/09/25	0	0.00	2	27.48	27.49	-2	3,115	-0.06%
2018/09/21	2	27.40	0	0.00	27.41	2	3,108	0.06%
2018/09/20	1	27.38	0	0.00	27.40	1	3,130	0.03%
2018/09/19	2	27.40	0	0.00	27.41	2	3,246	0.06%
2018/09/18	0	0.00	3	27.37	27.40	-3	3,280	-0.09%
2018/09/17	1	27.46	2	27.53	27.46	-1	3,338	-0.03%
2018/09/14	4	27.10	7	27.39	27.40	-3	3,392	-0.09%
2018/09/13	1	26.90	2	26.86	26.92	-1	3,354	-0.03%
2018/09/12	7	26.69	0	0.00	26.74	7	3,327	0.21%
2018/09/11	4	26.64	0	0.00	26.78	4	3,265	0.12%
2018/09/10	5	26.68	0	0.00	26.67	5	3,260	0.15%
2018/09/07	16	27.20	0	0.00	27.19	16	3,011	0.53%
2018/09/06	0	0.00	1	27.41	27.45	-1	2,903	-0.03%
2018/09/05	40	27.60	0	0.00	27.53	40	2,877	1.39%
2018/09/04	1	27.63	6	27.68	27.63	-5	2,863	-0.17%
2018/09/03	0	0.00	2	27.82	27.63	-2	2,927	-0.07%
2018/08/30	1	27.65	3	27.69	27.70	-2	3,069	-0.07%
2018/08/29	4	27.57	0	0.00	27.61	4	3,158	0.13%
2018/08/24	7	27.20	0	0.00	27.20	7	3,211	0.22%
2018/08/23	15	27.23	0	0.00	27.30	15	3,333	0.45%
2018/08/17	0	0.00	8	27.23	27.12	-8	3,491	-0.23%
2018/08/15	1	27.05	0	0.00	27.10	1	3,502	0.03%
2018/08/14	0	0.00	4	27.26	27.38	-4	3,522	-0.11%
2018/08/13	0	0.00	21	27.11	27.18	-21	3,566	-0.59%
2018/08/09	0	0.00	10	27.51	27.50	-10	3,723	-0.27%
2018/08/07	1.2	27.41	2	27.48	27.45	-0.8	3,745	-0.02%
2018/08/06	0	0.00	6	27.41	27.43	-6	3,772	-0.16%
2018/08/02	0	0.00	1	27.33	27.00	-1	3,725	-0.03%
2018/08/01	0	0.00	8	27.25	27.28	-8	3,656	-0.22%
2018/07/31	0	0.00	1	27.05	27.19	-1	3,629	-0.03%
2018/07/30	0	0.00	7	27.05	27.04	-7	3,552	-0.20%
2018/07/27	1	26.80	18	26.88	26.89	-17	3,450	-0.49%
2018/07/26	1	26.60	1	26.50	26.59	0	3,256	0.00%
2018/07/24	0	0.00	1	26.37	26.42	-1	3,117	-0.03%
2018/07/23	10	26.20	7	26.23	26.23	3	3,099	0.10%
2018/07/20	7	26.22	2	26.14	26.14	5	3,131	0.16%
2018/07/19	0	0.00	3	26.34	26.13	-3	3,242	-0.09%
2018/07/18	0	0.00	5	26.16	26.21	-5	3,264	-0.15%
2018/07/16	1	25.80	0	0.00	25.93	1	3,155	0.03%
2018/07/13	1	25.76	0	0.00	25.79	1	3,129	0.03%
2018/07/12	1	25.50	0	0.00	25.61	1	3,133	0.03%
2018/07/09	6	25.51	1	25.41	25.60	5	3,152	0.16%
2018/07/06	4	25.27	0	0.00	25.30	4	3,128	0.13%
2018/07/05	2	25.48	0	0.00	25.31	2	3,045	0.07%
2018/07/04	0	0.00	1	25.53	25.53	-1	2,944	-0.03%
2018/07/03	3	25.50	0	0.00	25.50	3	2,932	0.10%
2018/07/02	2	25.68	0	0.00	25.61	2	2,896	0.07%
2018/06/29	1	25.54	0	0.00	25.66	1	2,877	0.03%
2018/06/28	16	25.53	2	25.42	25.40	14	2,842	0.49%
2018/06/27	2	25.68	0	0.00	25.64	2	2,725	0.07%
2018/06/26	1	25.60	0	0.00	25.65	1	2,696	0.04%
2018/06/25	14	25.80	0	0.00	25.78	14	2,557	0.55%
2018/06/22	9	25.97	0	0.00	26.00	9	2,434	0.37%
2018/06/20	3	25.99	0	0.00	26.10	3	2,418	0.12%
2018/06/15	3	26.29	1	26.27	26.32	2	2,356	0.08%
2018/06/14	1	26.48	0	0.00	26.39	1	2,326	0.04%
2018/06/12	1	26.65	1	26.61	26.60	0	2,343	0.00%
2018/06/11	0	0.00	5	26.64	26.69	-5	2,363	-0.21%
2018/06/08	0.1	26.67	0	0.00	26.67	0.1	2,313	0.01%
2018/06/07	4	26.78	0	0.00	26.79	4	2,251	0.18%
2018/06/06	0	0.00	2	26.78	26.79	-2	2,205	-0.09%
2018/06/05	1	26.60	5	26.60	26.61	-4	2,104	-0.19%
2018/06/04	0	0.00	20	26.60	26.62	-20	2,096	-0.95%
2018/06/01	0	0.00	5	26.39	26.40	-5	2,066	-0.24%
2018/05/29	5	26.33	4	26.32	26.37	1	1,857	0.05%
2018/05/28	0	0.00	1	26.33	26.39	-1	1,806	-0.06%
2018/05/25	0	0.00	1	26.40	26.33	-1	1,789	-0.06%
2018/05/24	4	26.36	0	0.00	26.41	4	1,850	0.22%
2018/05/22	1	26.42	4	26.40	26.40	-3	1,823	-0.16%
2018/05/21	0	0.00	1	26.38	26.35	-1	1,807	-0.06%
2018/05/18	0	0.00	2	26.21	26.20	-2	1,804	-0.11%
2018/05/17	1	25.93	1	26.20	26.06	0	1,792	0.00%
2018/05/15	0	0.00	1	25.73	25.78	-1	1,691	-0.06%
2018/05/14	2	25.69	3	25.73	25.85	-1	1,896	-0.05%
2018/05/11	0	0.00	5	25.54	25.60	-5	1,887	-0.26%
2018/05/04	1	25.20	6	25.20	25.20	-5	2,064	-0.24%
2018/05/03	2	25.19	0	0.00	25.22	2	2,082	0.10%
2018/04/30	2	25.18	0	0.00	25.40	2	2,301	0.09%
2018/04/27	3	25.15	0	0.00	25.15	3	2,318	0.13%
2018/04/26	8	25.31	0	0.00	25.23	8	2,349	0.34%
2018/04/25	16	25.24	0	0.00	25.31	16	2,317	0.69%
2018/04/24	7	25.49	0	0.00	25.50	7	2,303	0.30%
2018/04/23	4	25.71	0	0.00	25.69	4	2,345	0.17%
2018/04/20	1	25.80	0	0.00	25.82	1	2,444	0.04%
2018/04/18	1	25.72	0	0.00	25.68	1	2,513	0.04%
2018/04/17	3	25.78	0	0.00	25.77	3	2,525	0.12%
2018/04/16	2	25.86	0	0.00	25.98	2	2,506	0.08%
2018/04/02	0	0.00	2	26.05	26.02	-2	2,730	-0.07%
2018/03/30	1	25.99	0	0.00	25.96	1	2,747	0.04%
2018/03/27	2	26.10	0	0.00	26.08	2	2,735	0.07%
2018/03/23	2	25.74	0	0.00	25.82	2	2,712	0.07%
2018/03/22	1	26.17	4	26.26	26.14	-3	2,676	-0.11%
2018/03/21	0	0.00	5	26.18	26.17	-5	2,665	-0.19%
2018/03/20	1	26.11	0	0.00	26.13	1	2,668	0.04%
2018/03/16	1	26.06	0	0.00	26.16	1	2,658	0.04%
2018/03/15	0	0.00	1	26.10	26.11	-1	2,658	-0.04%
2018/03/13	0	0.00	4	26.11	26.17	-4	2,682	-0.15%
2018/03/09	1	26.01	0	0.00	25.93	1	2,951	0.03%
2018/03/08	0	0.00	1	25.98	26.01	-1	3,053	-0.03%
2018/03/07	0	0.00	1	25.78	25.70	-1	3,051	-0.03%
2018/03/06	8	25.67	0	0.00	25.76	8	3,072	0.26%
2018/03/05	4	25.69	0	0.00	25.63	4	3,118	0.13%
2018/03/02	4	25.74	0	0.00	25.76	4	3,122	0.13%
2018/03/01	0	0.00	1	25.88	25.91	-1	3,134	-0.03%
2018/02/26	0	0.00	2	25.95	25.98	-2	3,133	-0.06%
2018/02/22	12	25.67	0	0.00	25.62	12	3,096	0.39%
2018/02/21	11	25.41	4	25.59	25.72	7	3,099	0.23%
2018/02/12	6	25.18	2	25.16	25.15	4	3,108	0.13%
2018/02/09	17	24.86	0	0.00	25.50	17	3,102	0.55%
2018/02/08	3.1	25.42	1	25.50	25.50	2.1	3,072	0.07%
2018/02/07	7	25.40	0	0.00	25.43	7	3,121	0.22%
2018/02/06	11	24.90	0	0.00	24.99	11	3,135	0.35%
2018/02/05	2	25.79	2	25.83	26.00	0	3,057	0.00%
2018/02/01	2	26.42	2	26.52	26.42	0	3,119	0.00%
2018/01/31	0	0.00	4	26.35	26.45	-4	3,123	-0.13%
2018/01/29	0	0.00	7	26.79	26.80	-7	3,093	-0.23%
2018/01/26	0	0.00	40.9	26.47	26.54	-40.9	2,996	-1.37%
2018/01/25	0	0.00	2	26.51	26.45	-2	2,973	-0.07%
2018/01/24	1	26.31	9	26.26	26.32	-8	2,899	-0.28%
2018/01/22	1	26.00	10	26.25	26.25	-9	2,888	-0.31%
2018/01/19	1	26.02	10	26.10	26.00	-9	2,838	-0.32%
2018/01/18	1	26.10	7	26.05	26.02	-6	2,819	-0.21%
2018/01/17	0	0.00	5	25.89	25.92	-5	2,709	-0.18%
2018/01/16	0	0.00	2	25.72	25.80	-2	2,680	-0.07%
2018/01/15	0	0.00	5	25.57	25.65	-5	2,651	-0.19%
2018/01/12	0	0.00	5	25.56	25.54	-5	2,650	-0.19%
2018/01/11	0	0.00	4	25.37	25.41	-4	2,600	-0.15%
2018/01/09	2	25.55	0	0.00	25.50	2	2,572	0.08%
2018/01/08	0	0.00	7	25.53	25.57	-7	2,554	-0.27%
2018/01/05	0	0.00	4	25.44	25.44	-4	2,548	-0.16%