元大高股息 (0056)-華南永昌-淡水券商分點個股進出

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
38.15
漲跌
▲0.18
漲幅
+0.47%
成交量
12,785張
產業
上市
3423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－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水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
2024/09/20	4.1	38.25	10	38.23	38.15	-5.9	34,146	-0.02%
2024/09/19	1.2	37.66	7	37.71	37.97	-5.8	34,336	-0.02%
2024/09/18	9.1	37.76	0	0.00	37.72	9.1	34,587	0.03%
2024/09/16	2.1	37.85	11.1	37.89	37.98	-9	34,423	-0.03%
2024/09/13	7.7	37.82	13	37.83	37.82	-5.3	34,476	-0.02%
2024/09/12	0.4	37.78	10	37.59	37.77	-9.6	34,624	-0.03%
2024/09/11	11	37.14	11.2	37.20	37.15	-0.2	34,675	0.00%
2024/09/10	23	37.22	0	0.00	37.18	23	34,657	0.07%
2024/09/09	13.1	37.28	0	37.36	37.66	13.1	34,280	0.04%
2024/09/06	5.1	37.66	1	37.47	37.87	4.1	34,090	0.01%
2024/09/05	10.5	37.81	21	37.97	37.63	-10.5	33,990	-0.03%
2024/09/04	45.2	37.50	3.6	37.66	37.59	41.6	33,957	0.12%
2024/09/03	1.2	39.10	0	0.00	38.98	1.2	32,915	0.00%
2024/09/02	5.2	39.10	1.1	39.10	39.06	4.1	33,026	0.01%
2024/08/30	0.4	39.07	28	39.08	39.06	-27.6	33,193	-0.08%
2024/08/29	2.1	38.96	2	38.97	39.01	0.1	33,286	0.00%
2024/08/28	2	38.99	1	38.85	38.99	1	33,323	0.00%
2024/08/27	3.3	38.79	0	0.00	38.87	3.3	33,520	0.01%
2024/08/26	1.1	39.12	1	39.08	39.02	0.1	33,677	0.00%
2024/08/23	3.6	38.45	3	38.36	38.61	0.6	33,641	0.00%
2024/08/22	8.2	38.61	0	0.00	38.58	8.2	33,645	0.02%
2024/08/21	5.2	38.69	0	0.00	38.66	5.2	34,132	0.02%
2024/08/20	0.8	39.00	2	38.96	38.91	-1.2	34,163	0.00%
2024/08/19	2.1	38.81	14	38.95	38.83	-11.9	34,359	-0.03%
2024/08/16	0.1	38.79	0	0.00	38.82	0.1	34,635	0.00%
2024/08/15	2.9	38.33	0	38.44	38.17	2.8	34,293	0.01%
2024/08/14	8	38.28	3.1	38.26	38.36	4.9	34,342	0.01%
2024/08/13	0.3	37.89	0	0.00	37.98	0.3	34,322	0.00%
2024/08/12	23.7	37.90	1.2	37.89	37.88	22.5	34,454	0.07%
2024/08/09	6.8	37.44	23.1	37.44	37.35	-16.3	34,528	-0.05%
2024/08/08	11.1	36.53	6	36.63	36.77	5.1	34,402	0.01%
2024/08/07	12.3	36.52	20	36.76	36.99	-7.7	34,260	-0.02%
2024/08/06	45.5	35.18	7	35.83	35.81	38.5	33,982	0.11%
2024/08/05	97.7	35.43	26.1	35.24	35.11	71.6	32,829	0.22%
2024/08/02	44.5	38.16	10.1	38.27	38.00	34.4	30,893	0.11%
2024/08/01	9	38.88	10	39.00	39.15	-1	30,172	0.00%
2024/07/31	9	38.24	0	0.00	38.37	9	30,161	0.03%
2024/07/30	41.6	37.95	15.4	37.80	38.37	26.2	29,935	0.09%
2024/07/29	42.1	38.59	3.2	38.79	38.42	38.9	29,326	0.13%
2024/07/26	43.6	38.58	24	38.59	38.82	19.6	28,488	0.07%
2024/07/23	22.3	39.44	34	39.38	39.47	-11.7	27,170	-0.04%
2024/07/22	52.6	38.99	4	39.00	39.04	48.6	26,876	0.18%
2024/07/19	53.6	39.90	42.1	39.87	39.81	11.5	25,911	0.04%
2024/07/18	39.2	40.34	24.1	40.30	40.40	15.1	25,163	0.06%
2024/07/17	33.7	41.14	0.4	41.17	41.00	33.2	24,503	0.14%
2024/07/16	54.1	41.25	15.1	41.21	41.30	38.9	24,409	0.16%
2024/07/15	46	42.26	6	42.27	42.37	40	25,086	0.16%
2024/07/12	45.5	42.37	50.3	42.39	42.39	-4.9	24,909	-0.02%
2024/07/11	11.2	42.61	7.1	42.64	42.65	4	25,598	0.02%
2024/07/10	19.2	42.16	18	42.33	42.34	1.2	27,066	0.00%
2024/07/09	54.7	42.06	18	42.31	42.09	36.6	27,738	0.13%
2024/07/08	10.8	42.10	35	42.17	42.14	-24.2	27,493	-0.09%
2024/07/05	14	41.91	2	41.91	41.94	12	27,341	0.04%
2024/07/04	24.5	41.77	9.1	41.81	41.88	15.4	27,085	0.06%
2024/07/03	17.1	41.33	21	41.36	41.42	-3.9	26,816	-0.01%
2024/07/02	50.4	41.04	10	41.06	41.10	40.4	26,714	0.15%
2024/07/01	47.4	41.34	6	41.32	41.35	41.3	25,929	0.16%
2024/06/28	1.4	41.21	1.1	41.28	41.12	0.3	25,162	0.00%
2024/06/27	9	40.84	16	40.92	40.91	-7	25,197	-0.03%
2024/06/26	3.3	41.30	0	0.00	41.20	3.3	25,105	0.01%
2024/06/25	6.2	41.16	23	41.03	41.30	-16.8	24,778	-0.07%
2024/06/24	6.1	41.62	2.2	41.45	41.41	4	24,604	0.02%
2024/06/21	3.1	41.82	0.1	41.67	41.90	3	24,658	0.01%
2024/06/20	0.6	41.86	6	41.80	41.95	-5.4	24,702	-0.02%
2024/06/19	2.7	41.50	12.9	41.52	41.52	-10.2	24,861	-0.04%
2024/06/18	3.3	40.82	11.1	40.90	40.96	-7.8	24,809	-0.03%
2024/06/17	8	40.74	9.1	40.75	40.79	-1.1	25,013	0.00%
2024/06/14	1	40.53	1	40.50	40.55	0	25,218	0.00%
2024/06/13	4.6	40.40	14.3	40.41	40.42	-9.6	25,502	-0.04%
2024/06/12	0	39.99	28	39.95	39.97	-28	25,595	-0.11%
2024/06/11	5.2	39.91	1	39.95	39.95	4.2	25,805	0.02%
2024/06/07	0.1	40.08	3	40.04	40.01	-2.9	25,867	-0.01%
2024/06/06	1	39.93	0	0.00	40.05	1	26,073	0.00%
2024/06/05	5	39.88	11	39.87	39.86	-6	26,194	-0.02%
2024/06/04	8.1	40.02	0	0.00	40.01	8.1	26,673	0.03%
2024/06/03	2.1	40.31	1.2	40.36	40.32	0.9	26,970	0.00%
2024/05/31	4.2	39.97	2.8	40.20	39.93	1.4	27,267	0.01%
2024/05/30	12.5	40.10	0.2	40.09	40.03	12.3	27,391	0.04%
2024/05/29	4	40.65	1.2	40.64	40.59	2.8	27,695	0.01%
2024/05/28	0	0.00	6	40.83	40.81	-6	27,722	-0.02%
2024/05/27	2.1	40.81	11	40.66	40.74	-8.9	27,745	-0.03%
2024/05/24	1.1	40.10	13.5	40.12	40.10	-12.4	27,490	-0.05%
2024/05/23	1	40.01	16.6	40.04	40.01	-15.6	27,610	-0.06%
2024/05/22	0.2	39.96	15	39.92	40.04	-14.8	27,763	-0.05%
2024/05/21	3	39.52	1	39.60	39.50	2	27,717	0.01%
2024/05/20	4.2	39.49	2	39.61	39.66	2.2	27,847	0.01%
2024/05/17	1.6	39.51	1.5	39.55	39.51	0.1	28,163	0.00%
2024/05/16	37.3	39.64	7	39.65	39.60	30.3	28,312	0.11%
2024/05/15	1.2	39.50	7	39.31	39.30	-5.8	28,593	-0.02%
2024/05/14	0	0.00	19	39.21	39.26	-19	29,207	-0.07%
2024/05/13	2.1	39.05	5	39.04	39.04	-2.9	29,257	-0.01%
2024/05/10	6.1	38.86	1	38.97	39.04	5.1	29,446	0.02%
2024/05/09	1.3	38.92	2	38.95	38.92	-0.7	29,421	0.00%
2024/05/08	0	0.00	3.6	39.02	39.02	-3.6	29,501	-0.01%
2024/05/07	0.1	38.94	5	38.77	38.97	-4.9	29,676	-0.02%
2024/05/06	0	0.00	14	38.81	38.88	-14	29,727	-0.05%
2024/05/03	0.1	38.62	10	38.74	38.45	-9.9	29,694	-0.03%
2024/05/02	1	38.00	8	38.31	38.35	-7	29,894	-0.02%
2024/04/30	2.1	38.33	0	0.00	38.32	2.1	29,995	0.01%
2024/04/29	8	38.23	103	38.22	38.34	-95	30,224	-0.31%	大賣/
2024/04/26	6.3	37.77	2	37.80	37.69	4.3	30,421	0.01%
2024/04/25	6	37.50	2	37.51	37.51	4	30,629	0.01%
2024/04/24	0.4	37.74	7	37.78	37.85	-6.6	31,019	-0.02%
2024/04/23	12.2	37.07	5	37.16	37.12	7.2	32,830	0.02%
2024/04/22	13.9	37.12	1	37.30	36.92	12.9	34,650	0.04%
2024/04/19	57.5	37.43	3	37.40	37.27	54.5	34,860	0.16%
2024/04/18	48.1	38.14	7	38.14	38.18	41.1	33,506	0.12%
2024/04/17	46.3	38.76	6	38.64	38.94	40.3	32,984	0.12%
2024/04/16	54.7	38.65	15	38.72	38.49	39.7	32,116	0.12%
2024/04/15	23.4	39.59	12	39.63	39.62	11.4	30,685	0.04%
2024/04/12	16	40.01	7	40.03	39.98	9	30,281	0.03%
2024/04/11	9.3	39.91	7	39.99	40.09	2.3	30,433	0.01%
2024/04/10	72	40.20	29	40.24	40.20	43	30,557	0.14%
2024/04/09	1.9	39.98	24.5	40.00	39.99	-22.6	31,635	-0.07%
2024/04/08	7.2	39.90	0	0.00	39.92	7.2	31,929	0.02%
2024/04/03	11.3	39.78	0	0.00	39.75	11.3	31,830	0.04%
2024/04/02	3.7	39.84	0	0.00	39.88	3.7	31,934	0.01%
2024/04/01	8.4	39.77	14.7	39.84	39.59	-6.3	32,441	-0.02%
2024/03/29	2.1	39.71	0	0.00	39.86	2.1	32,753	0.01%
2024/03/28	1	39.52	3	39.64	39.74	-2	32,919	-0.01%
2024/03/27	0	0.00	1	39.53	39.55	-1	33,013	0.00%
2024/03/26	3.1	39.26	66.5	39.61	39.24	-63.4	33,076	-0.19%
2024/03/25	3.1	39.65	8	39.70	39.62	-4.9	33,059	-0.01%
2024/03/22	13.1	39.93	19	39.92	39.80	-5.9	33,201	-0.02%
2024/03/21	2	39.90	1.6	39.74	39.93	0.4	33,133	0.00%
2024/03/20	26.1	40.02	7.1	39.80	39.63	19	33,302	0.06%
2024/03/19	21.1	39.40	35	39.66	39.70	-13.9	33,682	-0.04%
2024/03/18	1	39.14	23.3	39.11	39.36	-22.3	34,225	-0.07%
2024/03/15	2.2	38.75	17.2	38.84	39.02	-15.1	34,152	-0.04%
2024/03/14	2.3	38.91	2.9	38.84	38.72	-0.6	33,922	0.00%
2024/03/13	36	39.09	8.2	39.09	39.08	27.8	33,830	0.08%
2024/03/12	2.1	38.76	6	38.86	38.99	-3.9	33,698	-0.01%
2024/03/11	1	38.42	29	38.47	38.43	-28	33,783	-0.08%
2024/03/08	21.1	38.53	32.6	38.66	38.45	-11.6	33,669	-0.03%
2024/03/07	4	38.41	35.4	38.57	38.68	-31.4	33,152	-0.09%
2024/03/06	0.1	38.51	7.7	38.45	38.53	-7.6	32,892	-0.02%
2024/03/05	13	38.06	9.3	38.07	38.16	3.7	32,576	0.01%
2024/03/04	1	38.10	89.3	38.03	38.00	-88.3	32,498	-0.27%
2024/03/01	4.3	37.74	0	0.00	37.74	4.3	32,039	0.01%
2024/02/29	5.2	37.52	0	0.00	37.70	5.2	32,168	0.02%
2024/02/27	6.6	37.46	80	37.69	37.51	-73.4	32,028	-0.23%
2024/02/26	1	37.63	15	37.64	37.68	-14	31,870	-0.04%
2024/02/23	6	37.78	3.1	37.85	37.59	2.9	31,783	0.01%
2024/02/22	3.1	37.55	11.1	37.59	37.65	-8	32,100	-0.02%
2024/02/21	17.4	37.29	0.2	37.37	37.29	17.1	31,762	0.05%
2024/02/20	13	37.41	9	37.35	37.39	4	31,741	0.01%
2024/02/19	5.6	37.08	2.3	37.10	37.14	3.3	31,436	0.01%
2024/02/16	1.1	37.07	12.5	37.11	37.07	-11.4	31,677	-0.04%
2024/02/15	2.3	36.74	51	36.73	36.86	-48.7	31,353	-0.16%
2024/02/05	2.1	36.45	0	0.00	36.45	2.1	30,608	0.01%
2024/02/02	1.2	36.47	9	36.51	36.45	-7.8	30,525	-0.03%
2024/02/01	1.2	36.28	2	36.28	36.30	-0.8	30,337	0.00%
2024/01/31	5.4	36.21	0.1	36.24	36.20	5.3	30,544	0.02%
2024/01/30	7	36.29	3	36.34	36.36	4	30,496	0.01%
2024/01/29	7	36.27	0	0.00	36.28	7	30,526	0.02%
2024/01/26	6	36.10	0.6	36.14	36.07	5.5	30,394	0.02%
2024/01/25	1.2	36.36	15.5	36.33	36.29	-14.3	30,391	-0.05%
2024/01/24	5.8	36.26	0	0.00	36.23	5.8	30,277	0.02%
2024/01/23	0.1	36.23	2.4	36.19	36.20	-2.4	30,812	-0.01%
2024/01/22	10	36.05	16	36.04	36.14	-6	30,686	-0.02%
2024/01/19	7	35.48	2	35.52	35.65	5	30,473	0.02%
2024/01/18	41.9	35.11	12	35.28	35.12	29.9	31,058	0.10%
2024/01/17	64.1	35.38	1.1	35.39	35.19	63.1	30,727	0.21%
2024/01/16	33.8	36.25	4	36.29	36.37	29.8	29,046	0.10%
2024/01/15	5.2	36.45	3	36.43	36.42	2.2	27,642	0.01%
2024/01/12	20	36.32	11	36.21	36.33	9	27,656	0.03%
2024/01/11	6.8	36.32	5	36.33	36.39	1.8	28,953	0.01%
2024/01/10	25.2	36.27	5	36.25	36.24	20.2	31,275	0.06%
2024/01/09	7.1	36.68	3.5	36.77	36.49	3.6	32,297	0.01%
2024/01/08	10	36.65	5.1	36.65	36.57	4.9	32,979	0.01%
2024/01/05	8.7	36.55	2	36.55	36.55	6.7	33,330	0.02%
2024/01/04	18.7	36.60	0	0.00	36.59	18.7	33,253	0.06%
2024/01/03	46.6	36.72	4.2	36.76	36.68	42.4	33,531	0.13%
2024/01/02	38.1	37.24	10	37.16	37.17	28.1	32,601	0.09%
2023/12/29	2.7	37.35	3.2	37.35	37.40	-0.5	32,410	0.00%
2023/12/28	22.1	37.43	9	37.44	37.33	13.1	32,806	0.04%
2023/12/27	2.1	37.37	13	37.33	37.42	-10.9	33,456	-0.03%
2023/12/26	3.1	36.93	10	36.88	37.00	-7	33,230	-0.02%
2023/12/25	12	36.52	21.2	36.61	36.65	-9.2	32,781	-0.03%
2023/12/22	25	36.34	1	36.37	36.37	24	32,487	0.07%
2023/12/21	1.7	36.27	0	0.00	36.33	1.7	32,461	0.01%
2023/12/20	6.1	36.47	9.2	36.41	36.57	-3.1	32,376	-0.01%
2023/12/19	13.5	36.05	4.2	35.98	36.10	9.3	32,120	0.03%
2023/12/18	2	36.34	11	36.23	36.38	-9	32,281	-0.03%
2023/12/15	3.3	36.57	1	36.38	36.36	2.3	32,159	0.01%
2023/12/14	0.1	36.42	16	36.45	36.55	-15.9	31,933	-0.05%
2023/12/13	2.1	35.95	40	35.93	36.06	-37.9	31,472	-0.12%
2023/12/12	3	35.57	15	35.62	35.58	-12	30,915	-0.04%
2023/12/11	5	35.48	5	35.48	35.47	0	30,849	0.00%
2023/12/08	1.1	35.45	6	35.52	35.42	-5	30,809	-0.02%
2023/12/07	12	35.27	10	35.31	35.25	2	30,780	0.01%
2023/12/06	0.2	35.28	5	35.27	35.31	-4.8	31,299	-0.02%
2023/12/05	6.1	34.98	13.3	34.99	35.05	-7.2	31,001	-0.02%
2023/12/04	0.2	35.25	17	35.20	35.19	-16.8	30,868	-0.05%
2023/12/01	0	0.00	2.5	35.10	35.13	-2.5	30,932	-0.01%
2023/11/30	3.1	35.00	18	35.04	35.08	-15	30,907	-0.05%
2023/11/29	3	35.07	19.1	35.09	35.09	-16.1	30,961	-0.05%
2023/11/28	1.1	34.80	24	34.84	34.90	-23	30,789	-0.07%
2023/11/27	8.1	34.81	10	34.90	34.75	-1.9	30,758	-0.01%
2023/11/23	3	35.04	5	35.01	34.97	-2	30,643	-0.01%
2023/11/22	6.1	35.04	7	35.00	35.05	-0.9	30,857	0.00%
2023/11/21	0.1	35.25	49.1	35.22	35.30	-49	31,044	-0.16%
2023/11/20	0.2	34.83	0	0.00	34.90	0.2	31,152	0.00%
2023/11/17	25.5	34.85	0	0.00	34.82	25.5	31,201	0.08%
2023/11/16	1.2	34.84	3	34.91	34.77	-1.8	31,282	-0.01%
2023/11/15	1.1	35.10	21	35.13	34.83	-19.9	31,235	-0.06%
2023/11/14	4	34.60	5.7	34.70	34.68	-1.7	31,232	-0.01%
2023/11/13	0.3	34.58	1	34.55	34.54	-0.7	31,300	0.00%
2023/11/10	3	34.36	2	34.45	34.43	1	31,543	0.00%
2023/11/09	4.1	34.56	2	34.54	34.55	2.1	31,693	0.01%
2023/11/08	0.1	34.50	1.1	34.52	34.54	-1	32,047	0.00%
2023/11/07	1	34.17	1.4	34.17	34.23	-0.4	32,009	0.00%
2023/11/06	0.2	34.12	1	34.00	34.24	-0.8	32,783	0.00%
2023/11/03	10.1	33.71	0	0.00	33.69	10.1	32,772	0.03%
2023/11/02	8.1	33.51	66	33.46	33.52	-57.9	33,164	-0.17%
2023/11/01	5.2	32.78	0	0.00	32.89	5.2	33,528	0.02%
2023/10/31	73.5	32.87	0	0.00	32.69	73.5	34,305	0.21%
2023/10/30	3	33.19	0	0.00	33.23	3	35,099	0.01%
2023/10/27	3.2	33.14	4	33.16	33.13	-0.8	35,971	0.00%
2023/10/26	58.4	32.98	5.1	33.12	33.10	53.3	37,274	0.14%
2023/10/25	15.1	33.63	1	33.59	33.62	14.1	37,595	0.04%
2023/10/24	21	33.03	1	33.38	33.47	20	38,032	0.05%
2023/10/23	21.4	33.17	1	33.12	33.08	20.4	38,620	0.05%
2023/10/20	36	33.13	1	33.20	33.40	35	39,802	0.09%
2023/10/19	85	33.53	1	33.59	33.65	84	41,284	0.20%
2023/10/18	87.4	34.81	1.2	34.98	34.90	86.2	40,573	0.21%
2023/10/17	50.5	35.40	15.2	35.41	35.27	35.4	38,508	0.09%
2023/10/16	30	35.48	1	35.52	35.52	29	38,342	0.08%
2023/10/13	28.2	35.69	0	0.00	35.72	28.2	38,793	0.07%
2023/10/12	10	35.87	11	35.96	35.98	-1	39,925	0.00%
2023/10/11	23.1	35.88	4	36.05	35.78	19.1	41,376	0.05%
2023/10/06	1	35.70	8	35.82	35.79	-7	42,535	-0.02%
2023/10/05	6.1	35.65	101	35.60	35.69	-94.9	43,168	-0.22%	大賣/
2023/10/04	123.3	35.12	23	35.13	35.39	100.3	43,474	0.23%	大買/
2023/10/03	7.1	35.82	27.5	35.92	35.60	-20.4	43,353	-0.05%
2023/10/02	25.1	35.37	395.1	35.39	35.74	-370	43,325	-0.85%	大賣/鉅額交易
2023/09/28	12	35.15	10	35.22	35.06	2	43,861	0.00%
2023/09/27	2.1	34.66	11	34.78	34.87	-8.9	44,651	-0.02%
2023/09/26	7.2	34.85	0	0.00	34.76	7.2	45,761	0.02%
2023/09/25	6.1	35.07	2	35.05	35.08	4.1	46,125	0.01%
2023/09/22	8.1	34.51	24	34.57	34.89	-15.9	46,174	-0.03%
2023/09/21	52.8	34.61	2.2	34.56	34.70	50.6	46,266	0.11%
2023/09/20	56.5	35.04	8	35.17	35.05	48.5	45,945	0.11%
2023/09/19	140.2	35.26	8	35.20	35.14	132.2	46,493	0.28%	大買/鉅額交易
2023/09/18	150	35.30	2	35.29	35.31	148	46,664	0.32%	大買/鉅額交易
2023/09/15	2.1	35.49	24.8	35.56	35.58	-22.7	46,803	-0.05%
2023/09/14	0	0.00	33.2	35.23	35.31	-33.2	46,953	-0.07%
2023/09/13	1.3	34.82	11	34.82	34.86	-9.7	47,064	-0.02%
2023/09/12	5.4	34.78	5.2	34.74	34.80	0.2	47,518	0.00%
2023/09/11	26.1	34.84	3	34.77	34.79	23.1	48,056	0.05%
2023/09/08	4.5	35.40	0	0.00	35.42	4.5	47,956	0.01%
2023/09/07	1.1	35.49	0	0.00	35.45	1.1	48,886	0.00%
2023/09/06	20	35.57	37.5	35.53	35.60	-17.5	49,568	-0.04%
2023/09/05	1	35.31	31.3	35.33	35.43	-30.3	49,852	-0.06%
2023/09/04	1.2	35.12	1	35.20	35.27	0.2	50,141	0.00%
2023/09/01	1.1	35.17	0	0.00	35.12	1.1	50,299	0.00%
2023/08/31	0.1	35.25	2	35.27	35.31	-1.9	50,522	0.00%
2023/08/30	5	35.46	1	35.50	35.35	4	50,824	0.01%
2023/08/29	2	35.13	15	35.06	35.16	-13	51,337	-0.03%
2023/08/28	0.7	35.11	2.5	35.02	35.06	-1.8	51,398	0.00%
2023/08/25	4.3	35.31	0	0.00	35.14	4.3	51,319	0.01%
2023/08/24	11	35.94	16.5	35.85	35.76	-5.5	51,396	-0.01%
2023/08/23	2	35.16	12.8	35.32	35.43	-10.8	51,458	-0.02%
2023/08/22	3.1	35.12	11	35.24	35.11	-7.9	52,007	-0.02%
2023/08/21	4	35.01	0	0.00	34.85	4	52,135	0.01%
2023/08/18	7.8	34.95	7.1	35.17	34.84	0.7	52,121	0.00%
2023/08/17	15.1	34.99	8	35.21	35.33	7.1	51,806	0.01%
2023/08/16	5.2	34.79	31	34.95	35.14	-25.8	51,736	-0.05%
2023/08/15	24.1	34.84	14.1	34.94	34.85	10	51,873	0.02%
2023/08/14	29.2	34.33	27.4	34.38	34.28	1.9	52,221	0.00%
2023/08/11	16.5	34.77	1	34.73	34.56	15.5	52,016	0.03%
2023/08/10	14.8	34.59	29.1	34.82	34.43	-14.3	52,010	-0.03%
2023/08/09	9.1	35.36	45	35.57	35.35	-35.9	51,239	-0.07%
2023/08/08	9.1	35.55	2	35.70	35.59	7.1	50,991	0.01%
2023/08/07	42.1	35.25	13.7	35.41	35.70	28.4	50,577	0.06%
2023/08/04	18.5	34.59	19	34.46	34.74	-0.5	50,055	0.00%
2023/08/02	27.6	34.82	22.1	34.64	34.51	5.5	49,160	0.01%
2023/08/01	35.1	35.54	22	35.78	35.73	13.1	47,781	0.03%
2023/07/31	31.1	36.01	32.3	36.40	35.74	-1.1	46,827	0.00%
2023/07/28	10	35.96	62.1	36.31	36.58	-52.1	45,368	-0.11%
2023/07/27	20	36.17	77.8	36.22	36.10	-57.8	44,245	-0.13%
2023/07/26	14.3	35.87	35.3	36.05	36.02	-21	43,693	-0.05%
2023/07/25	19.7	36.36	52.5	36.42	36.05	-32.8	42,844	-0.08%
2023/07/24	11.4	35.52	82.5	35.80	35.99	-71.1	41,141	-0.17%
2023/07/21	12.1	34.97	134.1	35.15	35.26	-122	39,128	-0.31%	大賣/鉅額交易
2023/07/20	30	34.54	36.1	34.45	34.71	-6.1	38,945	-0.02%
2023/07/19	46.5	34.93	101.4	34.77	34.36	-54.9	38,430	-0.14%	大賣/
2023/07/18	86.5	34.99	120	35.58	35.11	-33.5	37,308	-0.09%	大賣/
2023/07/17	38.2	35.84	70.6	35.90	35.94	-32.4	35,892	-0.09%
2023/07/14	126	35.47	43.3	35.25	35.54	82.8	33,984	0.24%	大買/
2023/07/13	11.8	35.06	183.2	35.27	34.82	-171.4	32,411	-0.53%	大賣/鉅額交易
2023/07/12	110	34.24	231.8	34.28	34.30	-121.8	30,636	-0.40%	大買/大賣/鉅額交易
2023/07/11	18.2	33.71	111	33.77	33.80	-92.8	29,710	-0.31%	大賣/
2023/07/10	10	33.20	57	33.22	33.18	-47	29,355	-0.16%
2023/07/07	17.5	33.07	4.3	33.19	33.08	13.2	28,963	0.05%
2023/07/06	48.4	33.41	8.3	33.46	33.34	40.1	28,125	0.14%
2023/07/05	26.7	33.75	19.7	33.72	33.71	7	27,144	0.03%
2023/07/04	40.9	33.85	30.1	33.81	33.91	10.8	26,313	0.04%
2023/07/03	1.1	33.24	10.1	32.99	33.24	-9	25,368	-0.04%
2023/06/30	1.5	32.58	4.4	32.54	32.67	-2.9	25,119	-0.01%
2023/06/29	15.1	32.46	48	32.44	32.53	-32.9	25,191	-0.13%
2023/06/28	1	32.36	0	0.00	32.30	1	25,050	0.00%
2023/06/27	19.5	32.37	10.2	32.24	32.18	9.3	25,112	0.04%
2023/06/26	6.2	32.68	2	32.67	32.77	4.2	24,721	0.02%
2023/06/21	12.1	32.73	5	32.65	32.83	7.1	24,714	0.03%
2023/06/20	11.5	32.50	9.5	32.49	32.48	2	24,470	0.01%
2023/06/19	17.2	32.71	8	32.70	32.73	9.2	24,190	0.04%
2023/06/16	8.1	32.68	5.6	32.82	32.78	2.5	23,898	0.01%
2023/06/15	10.3	32.63	166.3	32.65	32.69	-156	23,537	-0.66%	大賣/鉅額交易
2023/06/14	43	32.34	17.5	32.31	32.32	25.5	23,053	0.11%
2023/06/13	1.7	32.03	19.8	32.13	32.20	-18.1	22,990	-0.08%
2023/06/12	11.3	31.79	3	31.96	31.78	8.3	22,212	0.04%
2023/06/09	167	31.51	17	31.70	31.78	150	21,791	0.69%	大買/鉅額交易
2023/06/08	15.8	31.35	202.8	31.39	31.24	-187	21,944	-0.85%	大賣/鉅額交易
2023/06/07	1.2	31.47	6	31.45	31.46	-4.8	22,078	-0.02%
2023/06/06	4.6	31.09	32	31.12	31.15	-27.4	22,001	-0.12%
2023/06/05	4.5	31.00	23	31.04	31.10	-18.5	21,934	-0.08%
2023/06/02	0.3	30.98	31	30.90	30.93	-30.7	21,734	-0.14%
2023/06/01	15.1	30.43	12	30.38	30.47	3.1	21,375	0.01%
2023/05/31	8.3	30.47	1.4	30.46	30.49	6.9	21,387	0.03%
2023/05/30	20.4	30.55	17.2	30.50	30.52	3.2	21,242	0.02%
2023/05/29	218.1	30.60	12.2	30.65	30.65	205.9	20,974	0.98%	大買/鉅額交易
2023/05/26	9.1	30.09	26	30.08	30.13	-16.9	20,701	-0.08%
2023/05/25	3.1	29.75	9.1	29.75	29.78	-6	20,433	-0.03%
2023/05/24	5.1	29.31	13	29.34	29.43	-7.9	20,364	-0.04%
2023/05/23	0.1	29.30	5.1	29.40	29.37	-5	20,586	-0.02%
2023/05/22	3.2	29.34	2.8	29.33	29.35	0.4	20,555	0.00%
2023/05/19	20.1	29.17	21.5	29.30	29.31	-1.5	20,426	-0.01%
2023/05/18	1.1	29.04	32.1	28.98	29.05	-31	20,315	-0.15%
2023/05/17	11.3	28.79	203	28.72	28.76	-191.7	19,833	-0.97%	大賣/鉅額交易
2023/05/16	0	0.00	18	28.60	28.65	-18	19,596	-0.09%
2023/05/15	4.2	28.34	7	28.40	28.42	-2.8	19,581	-0.01%
2023/05/12	7	28.27	6.1	28.33	28.45	0.9	19,709	0.00%
2023/05/11	6.2	28.43	10.2	28.48	28.40	-4	19,730	-0.02%
2023/05/10	9	28.53	2.1	28.53	28.54	6.9	19,819	0.03%
2023/05/09	6.1	28.55	18.2	28.66	28.64	-12.1	19,838	-0.06%
2023/05/08	3.1	28.65	1.5	28.66	28.67	1.6	20,137	0.01%
2023/05/05	4.2	28.46	4	28.47	28.47	0.2	20,193	0.00%
2023/05/04	0.3	28.44	4	28.40	28.45	-3.7	20,512	-0.02%
2023/05/03	7.2	28.34	0	0.00	28.42	7.2	20,639	0.03%
2023/05/02	3.5	28.40	1	28.22	28.44	2.5	20,848	0.01%
2023/04/28	2.2	28.19	5	28.19	28.23	-2.8	21,218	-0.01%
2023/04/27	6.1	27.98	1	28.06	28.02	5.1	21,247	0.02%
2023/04/26	8.6	27.69	3	27.68	27.84	5.6	21,374	0.03%
2023/04/25	18.3	27.87	110	27.88	27.80	-91.7	21,169	-0.43%	大賣/
2023/04/24	7	28.20	9	28.20	28.27	-2	20,386	-0.01%
2023/04/21	7.7	28.28	3.7	28.23	28.19	4	20,417	0.02%
2023/04/20	6	28.46	2	28.45	28.43	4	20,440	0.02%
2023/04/19	3.3	28.59	20	28.58	28.55	-16.7	20,772	-0.08%
2023/04/18	5.2	28.71	4.2	28.72	28.67	1	20,861	0.00%
2023/04/17	8	28.77	3	28.82	28.80	5	20,763	0.02%
2023/04/14	6.1	28.70	4	28.71	28.74	2.1	20,701	0.01%
2023/04/13	9.2	28.73	0	28.78	28.71	9.2	20,739	0.04%
2023/04/12	9	28.79	9	28.76	28.85	0	20,533	0.00%
2023/04/11	5.1	28.64	4	28.66	28.70	1.1	20,618	0.01%
2023/04/10	209.1	28.52	6	28.47	28.50	203.1	20,786	0.98%	大買/鉅額交易
2023/04/07	3	28.43	1	28.50	28.43	2	20,709	0.01%
2023/04/06	2.2	28.32	1	28.44	28.47	1.2	20,739	0.01%
2023/03/31	1.1	28.44	4	28.44	28.43	-2.9	20,527	-0.01%
2023/03/30	2	28.23	14.3	28.29	28.29	-12.3	20,270	-0.06%
2023/03/29	9	28.12	3	28.07	28.15	6	20,139	0.03%
2023/03/28	8.3	28.09	0.3	28.15	28.06	8	20,445	0.04%
2023/03/27	11	28.26	0.1	28.31	28.31	10.9	20,288	0.05%
2023/03/24	4.2	28.18	4	28.17	28.26	0.2	20,355	0.00%
2023/03/23	29	28.15	5	28.17	28.12	24	20,172	0.12%
2023/03/22	1.2	27.99	20	28.03	28.05	-18.8	20,077	-0.09%
2023/03/21	5	27.87	0	27.83	27.84	5	19,992	0.02%
2023/03/20	4.1	27.76	0	0.00	27.76	4.1	20,057	0.02%
2023/03/17	5.2	27.63	5	27.67	27.76	0.2	19,971	0.00%
2023/03/16	8.9	27.47	4	27.47	27.50	4.8	20,002	0.02%
2023/03/15	12.2	27.87	1.2	27.71	27.66	11	19,828	0.06%
2023/03/14	22.5	27.69	21	27.71	27.66	1.5	20,028	0.01%
2023/03/13	15.5	27.74	21.1	27.72	27.93	-5.7	19,940	-0.03%
2023/03/10	22.6	27.91	6.2	27.90	27.86	16.4	19,434	0.08%
2023/03/09	15.2	28.27	3.3	28.28	28.24	12	19,250	0.06%
2023/03/08	8.4	28.27	2	28.23	28.37	6.4	19,260	0.03%
2023/03/07	1.1	28.28	2.8	28.29	28.38	-1.7	19,170	-0.01%
2023/03/06	3.5	28.18	10.6	28.27	28.25	-7.1	19,336	-0.04%
2023/03/03	25.1	27.97	5	27.99	27.95	20	19,265	0.10%
2023/03/02	0.8	27.75	0	27.78	27.78	0.8	19,261	0.00%
2023/03/01	5	27.60	10	27.53	27.72	-5	19,262	-0.03%
2023/02/24	14.2	27.76	1.1	27.70	27.67	13.1	19,252	0.07%
2023/02/23	32.3	27.56	19.3	27.62	27.74	13	18,853	0.07%
2023/02/22	20.3	27.27	16	27.31	27.40	4.3	18,630	0.02%
2023/02/21	61.6	27.53	5	27.46	27.53	56.6	18,676	0.30%
2023/02/20	27	27.39	10	27.40	27.41	17	18,848	0.09%
2023/02/17	3.2	27.24	6	27.23	27.24	-2.8	19,228	-0.01%
2023/02/16	15.1	27.20	11.1	27.23	27.33	4	19,710	0.02%
2023/02/15	8.6	27.07	6	27.05	27.05	2.6	19,842	0.01%
2023/02/14	3	27.11	10	27.14	27.13	-7	19,890	-0.04%
2023/02/13	25	26.95	5.4	26.96	26.97	19.6	20,252	0.10%
2023/02/10	27.1	27.04	7	27.03	27.02	20.1	20,463	0.10%
2023/02/08	17.2	27.14	25	27.17	27.15	-7.8	20,772	-0.04%
2023/02/07	7.1	26.91	10	26.91	26.94	-2.9	20,779	-0.01%
2023/02/06	6.5	26.90	0	0.00	26.92	6.5	20,807	0.03%
2023/02/03	4.1	26.96	17.3	27.02	27.00	-13.3	20,631	-0.06%
2023/02/02	5.3	26.92	3.1	26.98	26.99	2.2	20,588	0.01%
2023/02/01	22.3	26.67	3	26.66	26.67	19.3	20,715	0.09%
2023/01/31	18.3	26.59	13.3	26.64	26.54	5	20,789	0.02%
2023/01/30	7	26.45	10.5	26.46	26.53	-3.5	20,925	-0.02%
2023/01/17	16.1	26.06	0	0.00	26.06	16.1	21,187	0.08%
2023/01/16	8.1	26.03	0	0.00	26.02	8.1	21,491	0.04%
2023/01/13	3.2	26.06	3	26.00	25.98	0.2	21,901	0.00%
2023/01/12	8.2	26.02	3.5	26.04	25.99	4.7	23,355	0.02%
2023/01/11	7.3	26.11	13	26.08	26.07	-5.7	26,140	-0.02%
2023/01/10	14.3	26.01	8	26.00	26.06	6.3	28,394	0.02%
2023/01/09	5	25.87	24	25.86	25.94	-19	30,395	-0.06%
2023/01/06	1.1	25.64	14	25.60	25.66	-12.9	30,737	-0.04%
2023/01/05	4	25.53	1	25.58	25.46	3	31,646	0.01%
2023/01/04	42	25.45	0	0.00	25.45	42	32,661	0.13%
2023/01/03	6.1	25.34	0	0.00	25.49	6.1	34,171	0.02%
2022/12/30	7	25.42	4	25.44	25.40	3	35,174	0.01%
2022/12/29	11.6	25.19	8.3	25.17	25.29	3.3	36,105	0.01%
2022/12/28	8	25.39	0	0.00	25.38	8	37,580	0.02%
2022/12/27	1	25.68	0	0.00	25.63	1	39,029	0.00%
2022/12/26	5	25.55	0	0.00	25.58	5	39,495	0.01%
2022/12/23	3	25.55	43	25.55	25.60	-40	40,046	-0.10%
2022/12/22	1	25.66	0.3	25.66	25.67	0.8	40,666	0.00%
2022/12/21	2	25.36	1.5	25.35	25.34	0.6	41,902	0.00%
2022/12/20	8.5	25.53	0.1	25.43	25.30	8.4	42,413	0.02%
2022/12/19	0	0.00	7.6	25.73	25.73	-7.6	43,612	-0.02%
2022/12/16	8.5	25.44	0	0.00	25.70	8.5	43,959	0.02%
2022/12/15	7.5	25.71	15	25.68	25.70	-7.6	44,276	-0.02%
2022/12/14	2	25.63	1	25.65	25.68	1	44,807	0.00%
2022/12/13	0	0.00	0.5	25.62	25.53	-0.5	45,119	0.00%
2022/12/12	0.1	25.37	0	0.00	25.50	0.1	45,266	0.00%
2022/12/09	2.1	25.49	39	25.50	25.51	-36.9	45,466	-0.08%
2022/12/08	19.2	25.30	11.1	25.31	25.29	8.1	45,414	0.02%
2022/12/07	28.6	25.46	3.3	25.49	25.44	25.3	45,356	0.06%
2022/12/06	25.4	25.71	0.1	25.75	25.61	25.3	45,095	0.06%
2022/12/05	5.1	25.82	3	25.88	25.87	2.1	44,791	0.00%
2022/12/02	9.2	25.72	12	25.75	25.73	-2.8	44,678	-0.01%
2022/12/01	9.2	25.85	0	0.00	25.82	9.2	44,927	0.02%
2022/11/30	6.5	25.63	7	25.54	25.65	-0.5	44,924	0.00%
2022/11/29	6.2	25.41	2	25.30	25.47	4.2	45,006	0.01%
2022/11/28	17.1	25.30	11	25.36	25.32	6.1	45,368	0.01%
2022/11/25	4.5	25.54	0	0.00	25.52	4.5	45,495	0.01%
2022/11/24	5	25.45	5	25.40	25.54	0	45,526	0.00%
2022/11/23	5.1	25.30	2.5	25.31	25.30	2.6	45,616	0.01%
2022/11/22	10.3	25.10	0	0.00	25.10	10.3	46,286	0.02%
2022/11/21	7.4	25.33	10	25.34	25.22	-2.6	46,210	-0.01%
2022/11/18	1.4	25.54	154	25.48	25.43	-152.6	46,058	-0.33%	大賣/鉅額交易
2022/11/17	3.5	25.40	2	25.48	25.58	1.5	46,115	0.00%
2022/11/16	13	25.52	7	25.60	25.53	6	46,277	0.01%
2022/11/15	3.6	25.45	9.1	25.39	25.55	-5.5	46,005	-0.01%
2022/11/14	9.2	25.30	5	25.31	25.42	4.2	45,523	0.01%
2022/11/11	8.1	24.98	35.7	25.01	25.00	-27.6	44,997	-0.06%
2022/11/10	17.1	24.54	13.1	24.52	24.53	4.1	44,523	0.01%
2022/11/09	3.6	24.48	9.4	24.55	24.61	-5.8	44,514	-0.01%
2022/11/08	11	24.29	44.1	24.31	24.23	-33.1	44,336	-0.07%
2022/11/07	5.5	23.97	33.5	23.95	24.06	-27.9	43,972	-0.06%
2022/11/04	33.1	23.47	0.9	23.57	23.64	32.2	43,722	0.07%
2022/11/03	64.5	23.46	3	23.47	23.58	61.5	43,744	0.14%
2022/11/02	24	23.58	4.5	23.68	23.67	19.5	43,687	0.04%
2022/11/01	21	23.53	44	23.54	23.55	-23	43,778	-0.05%
2022/10/31	16.1	23.48	18	23.45	23.48	-2	43,858	0.00%
2022/10/28	22.9	23.37	14	23.33	23.31	8.9	44,013	0.02%
2022/10/27	3.2	23.46	41	23.52	23.58	-37.9	43,742	-0.09%
2022/10/26	24.3	23.31	1	23.45	23.41	23.3	43,975	0.05%
2022/10/25	19.2	23.42	11	23.50	23.40	8.2	43,675	0.02%
2022/10/24	21.7	23.76	9.2	23.74	23.69	12.5	43,127	0.03%
2022/10/21	28.4	23.70	1	23.74	23.58	27.4	42,952	0.06%
2022/10/20	98.7	23.50	0	0.00	23.65	98.7	42,434	0.23%
2022/10/19	137.2	23.95	10	23.87	23.95	127.2	41,038	0.31%	大買/鉅額交易
2022/10/18	84	25.81	1.1	26.03	25.84	83	38,264	0.22%
2022/10/17	133.9	25.53	24	25.66	25.77	109.9	36,062	0.30%	大買/鉅額交易
2022/10/14	70	25.93	4	25.96	25.91	66	33,875	0.19%
2022/10/13	68.2	25.62	10	25.64	25.53	58.2	33,319	0.17%
2022/10/12	31.4	25.76	12.2	25.68	25.82	19.1	32,298	0.06%
2022/10/11	129.3	25.92	5	25.90	25.85	124.3	31,414	0.40%	大買/鉅額交易
2022/10/07	38.6	26.33	0	26.34	26.28	38.6	30,057	0.13%
2022/10/06	23.8	26.54	0	0.00	26.57	23.8	29,048	0.08%
2022/10/05	49.1	26.60	13	26.60	26.62	36.1	28,495	0.13%
2022/10/04	139.4	26.15	12	26.26	26.27	127.3	27,349	0.47%	大買/鉅額交易
2022/10/03	23.8	25.63	1	25.65	25.67	22.8	25,742	0.09%
2022/09/30	18.3	25.57	1	25.62	25.78	17.3	25,645	0.07%
2022/09/29	29.2	25.92	5	26.00	25.81	24.2	25,407	0.10%
2022/09/28	69.6	25.91	30	25.82	25.83	39.6	25,726	0.15%
2022/09/27	13.2	26.27	1	26.33	26.33	12.2	24,823	0.05%
2022/09/26	140	26.40	2	26.33	26.33	138	24,841	0.56%	大買/鉅額交易
2022/09/23	26.1	27.10	0	0.00	27.06	26.1	24,343	0.11%
2022/09/22	22.5	27.16	0	0.00	27.17	22.5	24,787	0.09%
2022/09/21	52.5	27.64	1	27.57	27.64	51.5	24,382	0.21%
2022/09/20	21.3	27.97	1	27.96	27.98	20.3	24,002	0.08%
2022/09/19	7	28.14	0	0.00	28.06	7	23,870	0.03%
2022/09/16	15.4	28.27	4	28.26	28.28	11.4	23,904	0.05%
2022/09/15	0.1	28.62	1	28.63	28.59	-0.9	24,377	0.00%
2022/09/14	7.2	28.26	0	0.00	28.35	7.2	25,063	0.03%
2022/09/13	4	28.69	2.4	28.70	28.71	1.6	25,067	0.01%
2022/09/12	0.1	28.61	0.2	28.60	28.56	-0.1	25,899	0.00%
2022/09/08	15.1	27.99	2	28.25	28.25	13.1	26,541	0.05%
2022/09/07	8.8	27.92	0.7	27.89	27.90	8.1	27,361	0.03%
2022/09/06	5.3	28.16	0.1	28.20	28.08	5.2	27,108	0.02%
2022/09/05	36	28.04	0	0.00	28.18	36	27,077	0.13%
2022/09/02	40.3	28.17	200.3	28.22	28.10	-160	27,375	-0.58%	大賣/鉅額交易
2022/09/01	12.1	28.39	0.8	28.45	28.44	11.3	26,958	0.04%
2022/08/31	9	28.54	1.2	28.69	28.79	7.8	26,588	0.03%
2022/08/30	23.5	28.49	10	28.52	28.67	13.5	26,330	0.05%
2022/08/29	36.5	28.38	3	28.42	28.45	33.5	26,109	0.13%
2022/08/26	1.1	29.08	2.1	29.12	29.10	-1	25,430	0.00%
2022/08/25	4	28.92	0	0.00	28.94	4	25,285	0.02%
2022/08/24	55	28.86	1	28.84	28.80	54	25,177	0.21%
2022/08/23	32.4	28.96	0.3	29.00	28.93	32.1	24,848	0.13%
2022/08/22	5.2	29.17	0	29.23	29.25	5.2	24,388	0.02%
2022/08/19	1	29.29	2	29.39	29.42	-1	24,110	0.00%
2022/08/18	1	29.20	0	0.00	29.29	1	24,128	0.00%
2022/08/17	26.4	29.22	1	29.21	29.28	25.4	24,037	0.11%
2022/08/16	2.2	29.16	0	0.00	29.24	2.2	24,041	0.01%
2022/08/15	3.1	29.18	12	29.28	29.22	-8.9	23,880	-0.04%
2022/08/12	0	29.19	1	29.14	29.30	-1	23,637	0.00%
2022/08/11	1.5	29.13	2	29.14	29.12	-0.5	23,814	0.00%
2022/08/10	11	28.84	0	0.00	28.81	11	23,742	0.05%
2022/08/09	3.1	28.94	0	29.01	29.07	3.1	23,654	0.01%
2022/08/08	3.1	28.78	5.2	28.78	28.87	-2.1	23,892	-0.01%
2022/08/05	0	0.00	5	28.73	28.87	-5	23,904	-0.02%
2022/08/04	13	28.26	0	0.00	28.43	13	24,150	0.05%
2022/08/03	3.1	28.38	4	28.35	28.44	-0.9	24,195	0.00%
2022/08/02	12.1	28.37	0	0.00	28.45	12.1	24,176	0.05%
2022/08/01	2	28.63	0	28.64	28.76	2	24,031	0.01%
2022/07/29	2.6	28.48	3	28.52	28.55	-0.5	24,047	0.00%
2022/07/28	1	28.35	0	0.00	28.18	1	23,873	0.00%
2022/07/27	12	28.02	50	28.10	28.25	-38	23,648	-0.16%
2022/07/26	7.2	28.11	5	28.07	28.12	2.2	23,575	0.01%
2022/07/25	14	28.24	3	28.32	28.33	11	23,450	0.05%
2022/07/22	3	28.29	0	0.00	28.40	3	23,497	0.01%
2022/07/21	27.3	28.27	61	28.18	28.38	-33.7	23,839	-0.14%
2022/07/20	9.2	28.02	6	28.05	28.00	3.2	24,096	0.01%
2022/07/19	16	27.55	2	27.49	27.68	14	24,748	0.06%
2022/07/18	1.4	27.40	0	0.00	27.48	1.4	24,713	0.01%
2022/07/15	10	27.11	0	0.00	27.09	10	24,487	0.04%
2022/07/14	41.1	27.06	11	26.85	27.18	30.1	24,288	0.12%
2022/07/13	174.3	27.22	4.1	27.18	27.08	170.3	24,146	0.71%	大買/鉅額交易
2022/07/12	21.8	26.57	0	0.00	26.62	21.8	24,016	0.09%
2022/07/11	70.3	27.28	10	27.26	27.25	60.3	23,577	0.26%
2022/07/08	8.1	27.18	1.8	27.27	27.25	6.3	23,400	0.03%
2022/07/07	9.5	26.46	2	26.62	26.76	7.5	23,071	0.03%
2022/07/06	95.7	26.64	0	0.00	26.32	95.7	23,127	0.41%
2022/07/05	15.2	26.72	6	26.63	26.96	9.2	22,663	0.04%
2022/07/04	30.3	26.65	6	26.70	26.68	24.3	22,393	0.11%
2022/07/01	45.8	27.10	2	27.01	26.81	43.8	22,566	0.19%
2022/06/30	60.5	27.52	0	0.00	27.56	60.5	21,708	0.28%
2022/06/29	11.2	28.20	0	0.00	28.14	11.2	20,881	0.05%
2022/06/28	8.3	28.50	0	0.00	28.53	8.3	20,578	0.04%
2022/06/27	10.1	28.78	0	0.00	28.86	10.1	20,368	0.05%
2022/06/24	9.2	28.28	2	28.10	28.10	7.2	20,147	0.04%
2022/06/23	25.7	28.15	0	0.00	28.05	25.7	20,047	0.13%
2022/06/22	46.2	28.76	0	0.00	28.50	46.2	19,293	0.24%
2022/06/21	3.6	29.06	0.1	29.00	29.28	3.5	18,528	0.02%
2022/06/20	43	29.05	0	0.00	28.87	43	18,308	0.24%
2022/06/17	34.3	29.49	1	29.55	29.62	33.3	17,392	0.19%
2022/06/16	19.7	30.09	3	29.90	29.94	16.7	16,622	0.10%
2022/06/15	19.4	30.38	0	30.52	30.39	19.4	15,696	0.12%
2022/06/14	26.4	30.23	1	30.28	30.48	25.4	15,602	0.16%
2022/06/13	16.2	30.45	0	0.00	30.51	16.2	15,482	0.10%
2022/06/10	1.2	31.08	0	0.00	31.08	1.2	14,994	0.01%
2022/06/09	10	31.34	0	0.00	31.30	10	15,011	0.07%
2022/06/08	1	31.59	0	0.00	31.60	1	14,992	0.01%
2022/06/07	5.1	31.41	3	31.44	31.44	2.1	15,163	0.01%
2022/06/06	2.5	31.40	0	0.00	31.48	2.5	15,209	0.02%
2022/06/02	1.6	31.36	0	0.00	31.40	1.6	15,616	0.01%
2022/06/01	0	31.49	1	31.56	31.52	-1	16,204	-0.01%
2022/05/31	0.7	31.30	0.1	31.37	31.40	0.6	16,408	0.00%
2022/05/30	1	31.38	3	31.40	31.43	-2	16,672	-0.01%
2022/05/26	1.1	30.80	0	0.00	30.80	1.1	17,092	0.01%
2022/05/25	6	30.84	2	30.75	30.88	4	17,125	0.02%
2022/05/24	3.4	30.80	0.2	30.79	30.70	3.2	17,438	0.02%
2022/05/23	4.5	30.78	0	0.00	30.86	4.5	17,461	0.03%
2022/05/20	7	30.76	0	0.00	30.72	7	17,709	0.04%
2022/05/19	8.1	30.55	1.4	30.52	30.68	6.7	18,026	0.04%
2022/05/18	5.1	30.80	0	0.00	31.01	5.1	17,868	0.03%
2022/05/17	5.6	30.73	0	0.00	30.69	5.6	17,836	0.03%
2022/05/16	19.5	30.69	0	30.89	30.72	19.5	17,947	0.11%
2022/05/13	2.2	30.75	0	0.00	30.80	2.2	17,622	0.01%
2022/05/12	52.8	30.91	35	30.97	30.63	17.8	17,584	0.10%
2022/05/11	35	31.18	1	31.25	31.17	34	17,093	0.20%
2022/05/10	5.8	31.32	0	0.00	31.65	5.8	16,798	0.03%
2022/05/09	20.4	31.70	0	0.00	31.57	20.4	16,792	0.12%
2022/05/06	1.1	32.13	0.3	32.18	32.25	0.8	16,679	0.00%
2022/05/05	1	32.50	4	32.48	32.54	-3	16,763	-0.02%
2022/05/03	0	0.00	1.1	32.01	32.09	-1.1	17,554	-0.01%
2022/04/29	7.6	31.94	1	31.94	32.01	6.6	17,967	0.04%
2022/04/28	5.2	31.62	5	31.49	31.72	0.2	18,539	0.00%
2022/04/27	70.9	31.33	1.2	31.41	31.48	69.7	18,489	0.38%
2022/04/26	38	31.97	0.1	32.02	31.93	37.9	18,167	0.21%
2022/04/25	60.8	32.07	4.1	32.10	32.03	56.7	18,243	0.31%
2022/04/22	12	32.65	4	32.79	32.78	8	17,463	0.05%
2022/04/21	0.2	32.95	0	0.00	32.90	0.2	17,770	0.00%
2022/04/20	7	32.77	1.1	32.75	32.83	5.9	17,859	0.03%
2022/04/19	2.6	32.83	41	32.91	32.85	-38.4	18,080	-0.21%
2022/04/18	28.8	32.65	0	0.00	32.68	28.8	18,217	0.16%
2022/04/15	4.6	32.86	0	0.00	32.90	4.6	18,004	0.03%
2022/04/14	1	33.08	5	33.17	33.07	-4	18,223	-0.02%
2022/04/13	2	33.03	3	33.02	33.11	-1	18,347	-0.01%
2022/04/12	31.7	32.67	9	32.57	32.69	22.7	18,315	0.12%
2022/04/11	21.4	32.79	0	0.00	32.81	21.4	17,884	0.12%
2022/04/08	13	33.03	1	33.10	33.17	12	17,526	0.07%
2022/04/07	47.4	33.05	3	32.96	32.90	44.4	17,428	0.25%
2022/04/06	8.1	33.34	0	0.00	33.47	8.1	16,712	0.05%
2022/04/01	0.6	33.52	0	0.00	33.55	0.6	16,657	0.00%
2022/03/31	13.4	33.65	0	0.00	33.63	13.4	16,656	0.08%
2022/03/30	3	33.62	5	33.62	33.70	-2	16,713	-0.01%
2022/03/29	2	33.68	0	0.00	33.64	2	16,641	0.01%
2022/03/28	7.1	33.55	1	33.45	33.78	6.1	16,634	0.04%
2022/03/25	2.1	33.82	2	33.89	33.81	0.1	16,484	0.00%
2022/03/24	5	33.93	0	0.00	33.96	5	16,660	0.03%
2022/03/23	0	0.00	4	33.95	33.96	-4	16,953	-0.02%
2022/03/22	2	33.89	0.1	33.90	33.87	1.9	17,380	0.01%
2022/03/21	5.1	33.94	1.5	33.95	33.95	3.6	17,417	0.02%
2022/03/18	1	33.85	0	0.00	33.90	1	17,685	0.01%
2022/03/17	1	33.90	1	33.90	34.01	0	17,731	0.00%
2022/03/16	1	33.41	0	0.00	33.71	1	17,821	0.01%
2022/03/15	5.2	33.84	23	33.89	33.78	-17.9	17,846	-0.10%
2022/03/14	1	34.03	9	34.08	34.13	-8	18,020	-0.04%
2022/03/11	2	33.90	3	33.85	33.90	-1	18,151	-0.01%
2022/03/10	3	33.86	13.2	33.88	33.89	-10.2	18,239	-0.06%
2022/03/09	0.2	33.33	2	33.27	33.36	-1.8	18,168	-0.01%
2022/03/08	32.2	32.96	5	32.88	33.00	27.2	18,129	0.15%
2022/03/07	25.2	33.40	9	33.44	33.45	16.2	17,675	0.09%
2022/03/04	3.1	34.10	1	34.25	34.04	2.1	17,185	0.01%
2022/03/03	1	34.23	1.2	34.22	34.22	-0.2	17,340	0.00%
2022/03/02	1.1	33.81	19	33.90	33.97	-17.9	17,356	-0.10%
2022/03/01	6	33.78	39.2	33.79	33.88	-33.2	17,209	-0.19%
2022/02/25	6	33.28	3	33.32	33.33	3	16,965	0.02%
2022/02/24	23.1	33.26	3	33.47	33.19	20.1	17,005	0.12%
2022/02/23	3	33.65	4	33.70	33.75	-1	16,824	-0.01%
2022/02/22	5	33.37	1	33.45	33.49	4	16,978	0.02%
2022/02/21	8.4	33.55	12.2	33.61	33.80	-3.8	17,361	-0.02%
2022/02/18	1	33.45	1.3	33.44	33.50	-0.3	17,247	0.00%
2022/02/17	0	0.00	2	33.40	33.34	-2	17,551	-0.01%
2022/02/16	5	33.27	5	33.33	33.27	0	17,830	0.00%
2022/02/15	0.2	33.21	0	0.00	33.10	0.2	17,811	0.00%
2022/02/14	5.1	33.11	0	0.00	33.13	5.1	18,019	0.03%
2022/02/11	3	33.44	0	0.00	33.43	3	18,330	0.02%
2022/02/10	1	33.47	0	33.48	33.49	1	18,757	0.01%
2022/02/09	1	33.42	6	33.46	33.50	-5	19,206	-0.03%
2022/02/08	2.6	33.16	10.1	33.25	33.30	-7.5	19,190	-0.04%
2022/02/07	0.1	32.55	0	0.00	33.00	0.1	19,118	0.00%
2022/01/26	1.2	32.47	7	32.37	32.40	-5.8	19,021	-0.03%
2022/01/25	18.2	32.33	3.5	32.32	32.34	14.7	19,107	0.08%
2022/01/24	7.9	32.56	0	0.00	32.72	7.9	18,760	0.04%
2022/01/21	6.9	32.94	2	32.88	32.84	4.9	18,519	0.03%
2022/01/20	0	0.00	3.7	33.34	33.36	-3.7	18,158	-0.02%
2022/01/19	4.1	33.31	0	0.00	33.21	4.1	18,354	0.02%
2022/01/18	1.1	33.47	1	33.51	33.45	0.1	18,641	0.00%
2022/01/17	1	33.10	0	0.00	33.22	1	18,981	0.01%
2022/01/14	10.1	33.03	0	0.00	33.15	10.1	21,215	0.05%
2022/01/13	5	33.17	0	0.00	33.20	5	22,404	0.02%
2022/01/12	6.2	33.12	13	33.10	33.10	-6.8	23,373	-0.03%
2022/01/11	14.1	33.20	0	0.00	33.20	14.1	23,638	0.06%
2022/01/10	3.1	33.22	0	0.00	33.27	3.1	24,258	0.01%
2022/01/07	6.2	33.29	0.7	33.48	33.17	5.5	24,516	0.02%
2022/01/06	6.5	33.38	1	33.43	33.41	5.5	24,667	0.02%
2022/01/05	4	33.41	5	33.45	33.45	-1	25,175	0.00%
2022/01/04	0	0.00	1	33.41	33.41	-1	26,009	0.00%
2022/01/03	3.1	33.44	4	33.55	33.42	-0.9	26,439	0.00%
2021/12/30	1.1	33.58	15.5	33.58	33.58	-14.4	27,336	-0.05%
2021/12/29	1	33.60	16.3	33.58	33.61	-15.3	27,867	-0.05%
2021/12/28	5	33.54	7	33.51	33.56	-2	28,292	-0.01%
2021/12/27	0	0.00	2	33.38	33.38	-2	28,983	-0.01%
2021/12/24	1.5	33.36	2	33.41	33.29	-0.5	30,113	0.00%
2021/12/23	2	33.35	8.7	33.35	33.34	-6.7	30,324	-0.02%
2021/12/22	1	33.30	5	33.38	33.30	-4	30,997	-0.01%
2021/12/21	1	33.28	1.3	33.30	33.36	-0.3	31,128	0.00%
2021/12/20	1	33.38	5.4	33.38	33.41	-4.4	31,224	-0.01%
2021/12/17	0.1	33.42	12.1	33.43	33.43	-12	31,075	-0.04%
2021/12/16	3	33.34	14.8	33.36	33.45	-11.8	30,909	-0.04%
2021/12/15	7	33.00	0	0.00	33.04	7	31,068	0.02%
2021/12/14	3.6	32.99	7	33.03	32.95	-3.4	31,054	-0.01%
2021/12/13	3	33.43	1.2	33.39	33.33	1.8	30,895	0.01%
2021/12/10	0	0.00	1	33.33	33.30	-1	30,862	0.00%
2021/12/09	2	33.24	14.3	33.31	33.32	-12.3	30,754	-0.04%
2021/12/08	5.1	33.22	12.1	33.24	33.18	-7.1	30,597	-0.02%
2021/12/07	6	32.94	7	32.98	33.03	-1	30,311	0.00%
2021/12/06	2	32.83	6	32.82	32.86	-4	30,069	-0.01%
2021/12/03	0	0.00	5	32.69	32.65	-5	30,302	-0.02%
2021/12/02	2.1	32.49	0	0.00	32.47	2.1	30,250	0.01%
2021/12/01	5.1	32.34	3	32.49	32.50	2.1	30,420	0.01%
2021/11/30	3.5	32.50	0.5	32.48	32.30	3	30,392	0.01%
2021/11/29	22.5	32.16	2	32.16	32.22	20.5	30,384	0.07%
2021/11/26	3	32.37	2	32.37	32.35	1	30,133	0.00%
2021/11/25	3	32.66	160	32.64	32.65	-157	29,905	-0.52%	大賣/鉅額交易
2021/11/24	3.1	32.54	0	0.00	32.61	3.1	29,925	0.01%
2021/11/23	5	32.61	3	32.77	32.63	2	29,885	0.01%
2021/11/22	0.1	32.93	3	32.98	32.93	-2.9	29,903	-0.01%
2021/11/19	1.1	32.92	5.1	33.11	32.93	-3.9	29,833	-0.01%
2021/11/18	2.1	32.99	21	32.99	32.98	-18.9	29,820	-0.06%
2021/11/17	3	32.61	1	32.68	32.71	2	29,329	0.01%
2021/11/16	4	32.51	25	32.53	32.59	-21	29,410	-0.07%
2021/11/15	2.1	32.40	38.3	32.41	32.43	-36.3	29,642	-0.12%
2021/11/12	3	32.13	1	32.16	32.20	2	29,635	0.01%
2021/11/11	5.9	32.24	23	32.34	32.15	-17.1	29,814	-0.06%
2021/11/10	1.1	32.40	14	32.44	32.34	-12.9	30,295	-0.04%
2021/11/09	7	32.35	52	32.40	32.35	-45	30,107	-0.15%
2021/11/08	2	32.13	6	32.30	32.39	-4	29,738	-0.01%
2021/11/05	6	31.86	0.2	31.77	31.95	5.8	29,680	0.02%
2021/11/04	7.1	31.94	1	31.92	31.86	6.1	29,884	0.02%
2021/11/03	8.1	31.69	1	31.75	31.77	7.1	29,845	0.02%
2021/11/02	14	31.67	32.9	31.57	31.53	-18.9	29,764	-0.06%
2021/11/01	5	31.57	2.8	31.57	31.56	2.2	29,464	0.01%
2021/10/29	13.1	31.34	4	31.40	31.45	9.1	29,203	0.03%
2021/10/28	5	31.36	0	0.00	31.39	5	29,000	0.02%
2021/10/27	16.1	31.13	2	31.15	31.15	14.1	28,924	0.05%
2021/10/26	14.2	31.01	5	31.04	31.05	9.2	28,992	0.03%
2021/10/25	29.6	30.77	2	30.80	30.86	27.6	28,743	0.10%
2021/10/22	88.6	30.71	0	0.00	30.84	88.6	28,569	0.31%
2021/10/21	48.1	32.37	18	32.38	32.40	30.1	26,495	0.11%
2021/10/20	55	32.37	13.1	32.44	32.37	41.9	25,033	0.17%
2021/10/19	18.6	32.32	0	0.00	32.40	18.6	23,996	0.08%
2021/10/18	27	32.33	0	0.00	32.36	27	23,655	0.11%
2021/10/15	2.4	32.30	0.1	32.34	32.31	2.2	23,612	0.01%
2021/10/14	48.1	32.28	0	0.00	32.18	48.1	23,569	0.20%
2021/10/13	60	32.24	1	32.18	32.17	59	23,078	0.26%
2021/10/12	60.3	32.28	0	32.39	32.24	60.3	22,532	0.27%
2021/10/08	29.4	32.59	1	32.59	32.59	28.4	21,746	0.13%
2021/10/07	15.3	32.54	1	32.59	32.57	14.3	21,631	0.07%
2021/10/06	17.1	31.79	0	32.03	31.88	17.1	20,959	0.08%
2021/10/05	13.2	31.71	0	0.00	31.96	13.2	20,585	0.06%
2021/10/04	27.5	32.06	4	32.13	31.84	23.5	20,219	0.12%
2021/10/01	48.8	32.33	4	32.17	32.26	44.8	19,474	0.23%
2021/09/30	2.1	32.66	0	0.00	32.77	2.1	18,345	0.01%
2021/09/29	173.8	32.68	0	0.00	32.70	173.8	18,174	0.96%	大買/鉅額交易
2021/09/28	1.2	32.93	0	0.00	33.08	1.2	17,606	0.01%
2021/09/27	6.2	33.34	1	33.33	33.30	5.2	17,512	0.03%
2021/09/24	2	33.30	0	0.00	33.30	2	17,887	0.01%
2021/09/23	2	33.08	0	0.00	33.08	2	17,863	0.01%
2021/09/22	32.5	32.81	0	0.00	32.90	32.5	17,894	0.18%
2021/09/17	1	33.33	0	0.00	33.42	1	17,382	0.01%
2021/09/16	1.1	33.38	0	0.00	33.28	1.1	17,370	0.01%
2021/09/15	4	33.28	0.2	33.22	33.33	3.8	17,219	0.02%
2021/09/14	3	33.37	0	0.00	33.36	3	17,241	0.02%
2021/09/13	5.2	33.31	2.6	33.36	33.41	2.6	17,264	0.02%
2021/09/10	0	0.00	1.5	33.13	33.22	-1.5	17,282	-0.01%
2021/09/09	5.1	32.82	1	32.94	32.94	4.1	17,241	0.02%
2021/09/08	8	32.82	0	0.00	32.80	8	17,202	0.05%
2021/09/07	6.1	33.11	1	33.14	33.16	5.1	16,852	0.03%
2021/09/06	1.1	33.23	0	33.20	33.07	1.1	16,790	0.01%
2021/09/03	19.2	33.24	0	0.00	33.24	19.2	16,600	0.12%
2021/09/02	2	33.20	1	33.20	33.16	1	16,607	0.01%
2021/09/01	0	0.00	150	33.27	33.39	-150	16,552	-0.91%	大賣/鉅額交易
2021/08/31	8.5	33.19	20	33.15	33.38	-11.6	16,476	-0.07%
2021/08/27	0	0.00	6	33.09	33.11	-6	16,504	-0.04%
2021/08/26	0.7	32.88	0	0.00	32.99	0.7	16,452	0.00%
2021/08/25	11.5	32.90	0	0.00	33.00	11.5	16,281	0.07%
2021/08/24	12.3	32.74	0	0.00	32.80	12.3	16,383	0.08%
2021/08/23	4	32.59	0	0.00	32.88	4	16,186	0.02%
2021/08/20	54.3	32.23	1	32.27	32.26	53.3	16,057	0.33%
2021/08/19	165.7	32.50	7	32.37	32.32	158.7	15,784	1.01%	大買/鉅額交易
2021/08/18	24.2	32.40	1	32.17	33.07	23.2	15,181	0.15%
2021/08/17	10.5	32.65	4	32.82	32.53	6.5	14,907	0.04%
2021/08/16	19.1	32.95	1	32.84	32.86	18.1	14,707	0.12%
2021/08/13	8	33.28	1	33.27	33.27	7	14,056	0.05%
2021/08/12	5.3	33.43	10	33.47	33.51	-4.7	13,851	-0.03%
2021/08/11	29.5	33.49	0	0.00	33.49	29.5	13,905	0.21%
2021/08/10	11.6	33.84	0	0.00	33.79	11.6	13,704	0.08%
2021/08/09	8.1	34.04	0	0.00	34.10	8.1	14,439	0.06%
2021/08/06	0.1	34.25	0	0.00	34.25	0.1	14,660	0.00%
2021/08/05	3.1	34.20	0	0.00	34.20	3.1	15,367	0.02%
2021/08/04	2	34.29	6	34.28	34.35	-4	16,712	-0.02%
2021/08/03	2.2	34.03	1	34.09	34.15	1.2	17,432	0.01%
2021/08/02	5.1	33.76	3	33.78	34.00	2.1	17,428	0.01%
2021/07/30	1	33.97	0	0.00	33.90	1	17,250	0.01%
2021/07/29	5.1	33.97	1	34.06	34.10	4.1	17,094	0.02%
2021/07/28	22.1	33.73	0	0.00	33.89	22.1	17,359	0.13%
2021/07/27	3	34.03	0	0.00	34.07	3	17,372	0.02%
2021/07/26	3.2	34.50	0	0.00	34.50	3.2	17,260	0.02%
2021/07/23	3.1	34.39	1	34.42	34.47	2.1	17,212	0.01%
2021/07/22	5.1	34.19	0	0.00	34.21	5.1	17,183	0.03%
2021/07/21	68.7	34.30	151	33.95	34.13	-82.3	16,996	-0.48%	大賣/
2021/07/20	48.8	34.67	0	0.00	34.56	48.8	16,353	0.30%
2021/07/19	0	35.12	1.2	35.02	35.14	-1.2	16,195	-0.01%
2021/07/16	0.2	34.93	1.2	34.88	35.12	-1	16,301	-0.01%
2021/07/15	46.5	34.65	2.5	34.84	34.98	44	16,244	0.27%
2021/07/14	17.7	34.52	0	0.00	34.48	17.7	16,238	0.11%
2021/07/13	13.3	34.93	30	35.24	34.85	-16.7	16,009	-0.10%
2021/07/12	23.1	35.20	0	0.00	35.27	23.1	15,934	0.14%
2021/07/09	15.2	35.47	0	0.00	35.44	15.2	15,733	0.10%
2021/07/08	2	35.72	1	35.65	35.80	1	15,796	0.01%
2021/07/07	1	35.69	0	0.00	35.61	1	15,802	0.01%
2021/07/06	0.1	35.88	46.5	35.94	35.91	-46.4	15,704	-0.30%
2021/07/05	1	35.45	8.2	35.56	35.69	-7.2	15,631	-0.05%
2021/07/02	0.1	35.15	0	0.00	35.20	0.1	15,550	0.00%
2021/07/01	6	35.08	4	35.27	35.00	2	15,473	0.01%
2021/06/30	1	35.01	0	0.00	35.00	1	15,037	0.01%
2021/06/29	7.1	34.79	0	0.00	34.80	7.1	15,029	0.05%
2021/06/28	2	35.09	4	34.93	35.10	-2	15,068	-0.01%
2021/06/25	2.1	34.82	3	34.80	34.74	-0.9	15,000	-0.01%
2021/06/24	1.2	34.52	0.1	34.68	34.66	1	15,045	0.01%
2021/06/23	1.1	34.41	0	0.00	34.45	1.1	15,186	0.01%
2021/06/22	13.1	34.53	0	0.00	34.43	13.1	15,168	0.09%
2021/06/21	8.1	34.58	0	0.00	34.55	8.1	15,124	0.05%
2021/06/18	0	34.95	0	0.00	34.91	0	15,026	0.00%
2021/06/17	1.1	34.74	1.2	34.77	34.90	-0.1	15,116	0.00%
2021/06/16	0	34.74	3	34.73	34.78	-3	15,232	-0.02%
2021/06/15	0	0.00	0.2	34.87	34.65	-0.2	15,274	0.00%
2021/06/11	0.1	34.65	1	34.61	34.55	-0.9	15,354	-0.01%
2021/06/10	3	34.52	0	0.00	34.60	3	15,462	0.02%
2021/06/09	3.2	34.40	0	0.00	34.45	3.2	15,529	0.02%
2021/06/08	2	34.71	2	34.60	34.65	0	15,624	0.00%
2021/06/07	5.2	34.49	0	0.00	34.72	5.2	15,739	0.03%
2021/06/04	10	34.75	0	0.00	34.77	10	15,681	0.06%
2021/06/03	7.1	34.90	0	0.00	34.95	7.1	15,696	0.04%
2021/06/02	1	34.98	0	0.00	34.96	1	15,809	0.01%
2021/06/01	0.1	34.85	3	34.98	35.06	-3	15,858	-0.02%
2021/05/31	10.3	34.70	0	0.00	34.75	10.3	15,721	0.07%
2021/05/28	1.1	34.35	3	34.55	34.55	-1.9	15,754	-0.01%
2021/05/27	1.1	34.01	0	0.00	34.28	1.1	15,767	0.01%
2021/05/26	2	34.29	1	34.30	34.32	1	15,811	0.01%
2021/05/25	3	34.27	0	0.00	34.34	3	15,861	0.02%
2021/05/24	1	33.97	0	0.00	34.05	1	15,943	0.01%
2021/05/21	5	34.07	1	34.20	34.00	4	15,870	0.03%
2021/05/20	7.1	33.79	0	33.95	33.86	7.1	15,950	0.04%
2021/05/19	3	33.99	0.5	33.88	34.10	2.5	15,867	0.02%
2021/05/18	141.3	33.18	5.5	33.65	34.01	135.8	15,921	0.85%	大買/鉅額交易
2021/05/17	18.3	32.66	12	32.81	32.75	6.3	15,879	0.04%
2021/05/14	8.1	33.69	2	33.68	33.65	6.1	14,792	0.04%
2021/05/13	16.5	33.37	5	32.83	33.40	11.5	14,460	0.08%
2021/05/12	42	33.33	7	33.26	33.50	35	13,679	0.26%
2021/05/11	33.2	35.05	11	34.96	34.70	22.2	12,332	0.18%
2021/05/10	16	35.84	0	0.00	35.88	16	11,676	0.14%
2021/05/07	0	0.00	3	35.56	35.72	-3	11,778	-0.03%
2021/05/06	1.1	35.31	1	35.54	35.30	0.1	11,877	0.00%
2021/05/05	0.4	35.54	61	35.37	35.35	-60.6	11,916	-0.51%
2021/05/04	34.5	35.32	28.8	35.57	35.30	5.7	11,516	0.05%
2021/05/03	6.2	35.96	13	36.06	35.91	-6.8	11,089	-0.06%
2021/04/29	0	35.95	11	36.10	36.12	-11	11,039	-0.10%
2021/04/28	5	35.88	0.8	35.94	35.98	4.2	11,127	0.04%
2021/04/27	3.1	35.96	0.8	35.98	35.98	2.3	11,379	0.02%
2021/04/26	1.1	35.89	3.2	35.91	35.99	-2	11,527	-0.02%
2021/04/23	3.2	35.18	25	35.17	35.30	-21.8	11,671	-0.19%
2021/04/22	31	35.63	4	35.79	35.40	27	11,800	0.23%
2021/04/21	1	35.30	0.2	35.56	35.53	0.8	12,099	0.01%
2021/04/20	0	0.00	14	35.33	35.33	-14	12,400	-0.11%
2021/04/19	9	35.10	47	35.13	35.20	-38	12,466	-0.30%
2021/04/16	10	34.73	4.5	34.80	34.94	5.5	12,623	0.04%
2021/04/15	4	34.49	7	34.47	34.50	-3	12,665	-0.02%
2021/04/14	9.2	34.20	3	34.40	34.35	6.2	13,099	0.05%
2021/04/13	3.2	34.61	25	34.58	34.47	-21.8	13,191	-0.17%
2021/04/12	1.1	34.69	5.2	34.68	34.69	-4.1	13,479	-0.03%
2021/04/09	10.2	34.72	2	34.69	34.70	8.2	13,634	0.06%
2021/04/08	1	34.71	1	34.73	34.75	0	13,861	0.00%
2021/04/07	5.1	34.74	0	0.00	34.71	5.1	13,924	0.04%
2021/04/06	6	34.77	5.3	34.79	34.74	0.7	13,991	0.01%
2021/04/01	1.1	34.61	0	0.00	34.61	1.1	14,051	0.01%
2021/03/31	15	34.79	3	34.68	34.63	12	14,126	0.09%
2021/03/30	2.1	34.44	2	34.39	34.60	0.1	13,963	0.00%
2021/03/29	0	33.91	11	34.19	34.34	-11	14,041	-0.08%
2021/03/26	0.6	33.77	0	0.00	33.80	0.6	14,091	0.00%
2021/03/25	5.3	33.56	5.1	33.57	33.66	0.2	14,089	0.00%
2021/03/24	2.1	33.63	4.5	33.66	33.65	-2.4	14,064	-0.02%
2021/03/23	1.6	33.69	4	33.67	33.66	-2.5	14,047	-0.02%
2021/03/22	3	33.64	0.2	33.60	33.60	2.8	14,115	0.02%
2021/03/19	2	33.52	0.2	33.43	33.60	1.8	14,304	0.01%
2021/03/18	6.1	33.41	2.6	33.43	33.53	3.5	14,273	0.02%
2021/03/17	21	32.98	28	32.96	32.95	-7	14,394	-0.05%
2021/03/16	5	32.98	7	32.97	32.99	-2	14,595	-0.01%
2021/03/15	6.8	32.65	4.3	32.67	32.74	2.5	14,896	0.02%
2021/03/12	2	32.43	1	32.40	32.43	1	15,119	0.01%
2021/03/11	0	32.29	15.3	32.27	32.33	-15.3	15,393	-0.10%
2021/03/10	1	32.12	3	32.15	32.10	-2	15,574	-0.01%
2021/03/09	5	31.95	0	0.00	32.00	5	15,641	0.03%
2021/03/08	1.3	31.95	3.2	31.88	32.00	-1.9	15,766	-0.01%
2021/03/05	3	31.64	16.2	31.62	31.80	-13.2	15,693	-0.08%
2021/03/04	1	31.78	1	31.78	31.80	0	15,709	0.00%
2021/03/03	2.1	31.84	0	0.00	31.93	2.1	15,785	0.01%
2021/03/02	13	32.00	5	32.03	31.90	8	15,732	0.05%
2021/02/26	14.3	31.90	6.5	31.90	31.90	7.8	15,774	0.05%
2021/02/25	5	32.00	2.2	32.00	32.01	2.8	15,760	0.02%
2021/02/24	6	31.93	11	31.90	31.80	-5	15,763	-0.03%
2021/02/23	14.1	31.66	18.3	31.68	31.80	-4.2	15,634	-0.03%
2021/02/22	7	31.50	14.6	31.42	31.50	-7.6	15,506	-0.05%
2021/02/19	2	30.96	5	31.03	31.12	-3	15,365	-0.02%
2021/02/18	0.6	31.00	12.1	31.05	31.13	-11.5	15,500	-0.07%
2021/02/17	0.1	30.93	62	30.98	31.00	-62	15,543	-0.40%
2021/02/05	1.3	30.60	3.2	30.58	30.55	-1.9	15,356	-0.01%
2021/02/04	3.7	30.49	0	0.00	30.51	3.7	15,473	0.02%
2021/02/03	1	30.50	0.2	30.54	30.51	0.8	15,563	0.01%
2021/02/02	4	30.53	10	30.54	30.50	-6	15,854	-0.04%
2021/02/01	2	30.05	3	30.16	30.25	-1	16,075	-0.01%
2021/01/29	7.3	30.40	1	30.66	30.26	6.3	16,246	0.04%
2021/01/28	1	30.65	2	30.89	30.72	-1	16,201	-0.01%
2021/01/27	3	30.98	6	30.94	30.95	-3	16,259	-0.02%
2021/01/26	11	30.69	1	30.94	30.68	10	16,164	0.06%
2021/01/25	1	30.80	4.8	30.68	30.83	-3.8	16,491	-0.02%
2021/01/22	2	30.25	2	30.53	30.53	0	16,841	0.00%
2021/01/21	1	30.38	1.1	30.40	30.30	-0.1	17,518	0.00%
2021/01/20	19	30.41	14	30.39	30.25	5	19,146	0.03%
2021/01/19	4.5	30.73	23	30.70	30.74	-18.5	19,403	-0.10%
2021/01/18	0	0.00	16.6	30.51	30.61	-16.6	19,634	-0.08%
2021/01/15	5	30.80	34	30.79	30.79	-29	19,548	-0.15%
2021/01/14	6	30.94	6	30.94	30.92	0	19,520	0.00%
2021/01/13	5	30.59	11	30.62	30.69	-6	19,429	-0.03%
2021/01/12	1	30.35	6	30.44	30.35	-5	19,254	-0.03%
2021/01/11	9	30.52	36	30.54	30.61	-27	19,281	-0.14%
2021/01/08	6.5	30.34	16	30.37	30.46	-9.5	19,283	-0.05%
2021/01/07	3	30.17	10.2	30.13	30.22	-7.2	19,236	-0.04%
2021/01/06	7.4	29.99	2.5	30.11	30.00	4.9	18,861	0.03%
2021/01/05	0	0.00	18	29.99	30.02	-18	18,702	-0.10%
2021/01/04	4	29.93	9	29.93	29.94	-5	18,639	-0.03%
2020/12/31	1.1	29.92	10	29.82	29.95	-8.9	18,552	-0.05%
2020/12/29	1.1	29.67	4	29.70	29.67	-2.9	18,326	-0.02%
2020/12/28	3	29.72	1	29.71	29.75	2	18,329	0.01%
2020/12/25	2	29.49	0.3	29.55	29.51	1.7	18,165	0.01%
2020/12/23	1.1	29.39	1	29.42	29.42	0.1	18,156	0.00%
2020/12/22	4	29.50	1	29.50	29.43	3	18,606	0.02%
2020/12/21	2.1	29.55	2	29.40	29.60	0.1	19,258	0.00%
2020/12/18	2	29.60	0.2	29.66	29.61	1.9	19,328	0.01%
2020/12/17	6	29.63	0	0.00	29.66	6	19,561	0.03%
2020/12/16	1	29.60	1	29.62	29.80	0	19,561	0.00%
2020/12/15	1	29.60	0	0.00	29.51	1	19,488	0.01%
2020/12/14	0	0.00	1	29.83	29.82	-1	19,302	-0.01%
2020/12/11	4	29.69	6	30.00	29.81	-2	19,359	-0.01%
2020/12/10	1.1	29.95	37	29.93	29.94	-35.9	19,265	-0.19%
2020/12/09	12	30.11	48.2	30.06	30.14	-36.2	19,097	-0.19%
2020/12/08	23	29.90	2	29.87	29.90	21	18,695	0.11%
2020/12/07	4	29.74	16	29.78	29.85	-12	18,414	-0.07%
2020/12/04	1	29.65	10.9	29.64	29.68	-9.9	18,251	-0.05%
2020/12/03	0	0.00	2.3	29.54	29.45	-2.3	18,137	-0.01%
2020/12/02	2.5	29.42	2	29.45	29.44	0.5	18,138	0.00%
2020/12/01	4	29.33	2	29.36	29.35	2	18,131	0.01%
2020/11/30	0.1	29.40	1	29.42	29.35	-0.9	18,213	0.00%
2020/11/27	0	0.00	8	29.26	29.32	-8	18,098	-0.04%
2020/11/26	0	0.00	11.2	29.10	29.15	-11.2	18,010	-0.06%
2020/11/25	13.1	29.08	34	29.02	29.01	-20.9	18,006	-0.12%
2020/11/24	6	29.13	2.5	29.15	29.11	3.5	17,904	0.02%
2020/11/23	1	29.12	4	29.15	29.14	-3	17,841	-0.02%
2020/11/20	6	28.86	0	0.00	28.88	6	17,893	0.03%
2020/11/19	15	28.86	2	28.87	28.86	13	18,118	0.07%
2020/11/18	4	28.84	22	28.89	28.90	-18	18,250	-0.10%
2020/11/17	16	28.88	1	28.81	28.81	15	18,455	0.08%
2020/11/16	25	28.78	81	28.79	28.80	-56	19,178	-0.29%
2020/11/13	2	28.40	16	28.40	28.53	-14	18,963	-0.07%
2020/11/12	2	28.47	2	28.42	28.40	0	18,920	0.00%
2020/11/11	0	0.00	1	28.50	28.50	-1	18,920	-0.01%
2020/11/10	13	28.35	1	28.38	28.29	12	18,893	0.06%
2020/11/09	2.5	28.38	8	28.43	28.40	-5.5	18,592	-0.03%
2020/11/06	7.2	28.18	0	0.00	28.19	7.2	18,420	0.04%
2020/11/05	3	28.11	5	28.14	28.12	-2	18,259	-0.01%
2020/11/04	11.3	28.00	10.1	28.07	28.05	1.2	18,240	0.01%
2020/11/03	15	27.97	7	28.00	28.01	8	18,058	0.04%
2020/11/02	36.5	27.69	2	27.66	27.72	34.5	17,951	0.19%
2020/10/30	38	27.86	0	0.00	27.80	38	17,737	0.21%
2020/10/29	71.4	27.93	0	0.00	27.98	71.4	17,214	0.41%
2020/10/28	79.6	28.26	1	28.40	28.19	78.6	16,451	0.48%
2020/10/27	24.2	29.62	8	29.64	29.69	16.2	14,985	0.11%
2020/10/26	17.2	29.69	4	29.73	29.69	13.2	14,571	0.09%
2020/10/23	6.2	29.61	9	29.62	29.63	-2.8	14,243	-0.02%
2020/10/22	4	29.55	0	0.00	29.59	4	14,252	0.03%
2020/10/21	6	29.61	0	0.00	29.59	6	14,117	0.04%
2020/10/20	4	29.61	0	0.00	29.64	4	13,965	0.03%
2020/10/19	4	29.64	0	0.00	29.64	4	14,347	0.03%
2020/10/16	11	29.59	0.4	29.68	29.56	10.6	14,557	0.07%
2020/10/15	7	29.60	0	0.00	29.69	7	14,581	0.05%
2020/10/14	5	29.75	0	0.00	29.74	5	14,485	0.03%
2020/10/13	3	29.66	0	0.00	29.71	3	14,504	0.02%
2020/10/12	15	29.81	2	29.80	29.74	13	14,442	0.09%
2020/10/08	9	29.71	4	29.73	29.76	5	14,174	0.04%
2020/10/07	0	29.75	0	29.75	29.65	0	14,166	0.00%
2020/10/06	1	29.61	0	0.00	29.68	1	14,217	0.01%
2020/10/05	2	29.43	1	29.41	29.45	1	14,385	0.01%
2020/09/30	0	29.53	0	0.00	29.48	0	14,532	0.00%
2020/09/29	3	29.45	1	29.39	29.40	2	15,005	0.01%
2020/09/28	2	29.14	24	29.26	29.38	-22	15,348	-0.14%
2020/09/25	19	28.88	0	0.00	28.90	19	15,839	0.12%
2020/09/24	70.2	29.09	3	29.27	29.06	67.2	15,657	0.43%
2020/09/23	9	29.64	4	29.72	29.70	5	15,278	0.03%
2020/09/22	20	29.78	0	0.00	29.80	20	15,424	0.13%
2020/09/21	4.1	30.08	0	0.00	30.03	4.1	15,180	0.03%
2020/09/18	0	30.24	0	0.00	30.20	0	15,272	0.00%
2020/09/17	2	30.22	4.8	30.23	30.23	-2.8	15,304	-0.02%
2020/09/16	0	0.00	1	30.25	30.25	-1	15,278	-0.01%
2020/09/15	2	30.11	0	0.00	30.10	2	15,251	0.01%
2020/09/14	3	29.92	7	29.91	29.98	-4	15,378	-0.03%
2020/09/11	3	29.77	0	0.00	29.75	3	15,516	0.02%
2020/09/10	4	29.88	0	0.00	29.85	4	15,677	0.03%
2020/09/09	12	29.61	0	0.00	29.85	12	15,903	0.08%
2020/09/08	7	29.91	1	29.95	29.97	6	15,932	0.04%
2020/09/07	14	29.97	1	30.12	29.96	13	16,173	0.08%
2020/09/04	10	29.96	2	29.97	30.09	8	16,345	0.05%
2020/09/02	0	0.00	2	30.12	30.14	-2	16,374	-0.01%
2020/08/31	2	30.22	0	0.00	30.16	2	16,971	0.01%
2020/08/28	4.2	30.20	0	0.00	30.24	4.2	17,226	0.02%
2020/08/27	3	30.33	0	0.00	30.33	3	17,715	0.02%
2020/08/26	8	30.33	0	0.00	30.43	8	17,808	0.04%
2020/08/25	0	0.00	2	30.40	30.44	-2	17,900	-0.01%
2020/08/24	13	30.06	0	0.00	30.14	13	17,717	0.07%
2020/08/21	0	0.00	1	29.97	30.11	-1	17,747	-0.01%
2020/08/20	17	29.80	12	30.02	29.79	5	17,584	0.03%
2020/08/19	21	30.92	2	31.00	30.77	19	17,106	0.11%
2020/08/18	12	30.91	0	0.00	30.90	12	17,222	0.07%
2020/08/17	20	30.90	3	30.88	30.96	17	17,405	0.10%
2020/08/14	0	0.00	9	30.51	30.63	-9	17,515	-0.05%
2020/08/13	3	30.34	8	30.39	30.32	-5	17,551	-0.03%
2020/08/12	12.2	30.14	1	30.16	30.22	11.2	17,670	0.06%
2020/08/11	1	30.49	1	30.41	30.35	0	17,800	0.00%
2020/08/10	9.2	30.64	0	0.00	30.60	9.2	17,852	0.05%
2020/08/07	0	0.00	2	30.66	30.65	-2	17,963	-0.01%
2020/08/06	5	30.88	4	30.76	30.70	1	18,123	0.01%
2020/08/05	0.2	30.61	6	30.52	30.62	-5.8	18,150	-0.03%
2020/08/04	0	0.00	7	30.15	30.17	-7	18,066	-0.04%
2020/08/03	0	0.00	0.2	30.02	30.01	-0.2	18,203	0.00%
2020/07/31	3.1	30.16	16	30.09	30.24	-12.9	18,362	-0.07%
2020/07/30	10	29.91	2	29.94	29.99	8	18,199	0.04%
2020/07/29	0	0.00	5	29.64	29.62	-5	18,290	-0.03%
2020/07/28	4.4	29.57	26	29.60	29.46	-21.6	18,589	-0.12%
2020/07/27	2	29.83	10.4	29.87	29.84	-8.4	18,958	-0.04%
2020/07/24	1	30.13	12	29.91	29.85	-11	19,177	-0.06%
2020/07/23	13	30.07	26	30.11	30.17	-13	19,226	-0.07%
2020/07/22	5	29.96	11	29.93	29.97	-6	19,001	-0.03%
2020/07/21	5	29.87	38	29.77	29.84	-33	18,618	-0.18%
2020/07/20	1	29.50	20	29.40	29.55	-19	18,471	-0.10%
2020/07/17	4	29.59	1	29.64	29.59	3	18,517	0.02%
2020/07/16	6	29.69	2	29.69	29.63	4	18,912	0.02%
2020/07/15	16	29.62	11	29.71	29.53	5	19,020	0.03%
2020/07/14	0	0.00	31	29.61	29.58	-31	19,474	-0.16%
2020/07/13	1	29.67	6	29.63	29.65	-5	19,664	-0.03%
2020/07/10	10	29.55	38.3	29.63	29.52	-28.3	20,111	-0.14%
2020/07/09	6.2	29.86	2	29.89	29.74	4.2	20,149	0.02%
2020/07/08	12.2	29.60	15	29.69	29.72	-2.8	20,104	-0.01%
2020/07/07	22	29.61	30	29.67	29.43	-8	19,758	-0.04%
2020/07/06	3	29.74	24	29.68	29.83	-21	19,831	-0.11%
2020/07/03	6.2	29.34	18	29.31	29.33	-11.8	19,848	-0.06%
2020/07/02	0	0.00	22.9	29.00	29.09	-22.9	19,919	-0.11%
2020/07/01	5.1	28.82	5.9	28.85	28.79	-0.8	19,835	0.00%
2020/06/30	7.1	28.57	0	0.00	28.56	7.1	19,720	0.04%
2020/06/29	1	28.50	23	28.43	28.51	-22	19,944	-0.11%
2020/06/24	8	28.60	1	28.54	28.54	7	20,125	0.03%
2020/06/23	1	28.52	3	28.54	28.54	-2	20,752	-0.01%
2020/06/22	0	0.00	3	28.50	28.48	-3	21,173	-0.01%
2020/06/19	1	28.56	9	28.66	28.56	-8	21,935	-0.04%
2020/06/18	7	28.52	0	0.00	28.55	7	22,217	0.03%
2020/06/17	12	28.42	0	0.00	28.46	12	22,778	0.05%
2020/06/16	1.4	28.39	8	28.42	28.45	-6.6	23,966	-0.03%
2020/06/15	5	28.33	11	28.29	28.13	-6	25,896	-0.02%
2020/06/12	5	28.06	2	28.16	28.29	3	26,870	0.01%
2020/06/11	17	28.75	6.1	28.92	28.43	11	28,066	0.04%
2020/06/10	4	28.86	5	28.87	28.86	-1	29,208	0.00%
2020/06/09	6	28.83	2	28.90	28.84	4	31,585	0.01%
2020/06/08	7	28.88	10	28.87	28.88	-3	33,932	-0.01%
2020/06/05	4	28.79	25	28.76	28.80	-21	34,209	-0.06%
2020/06/04	4	28.61	48	28.65	28.67	-44	34,954	-0.13%
2020/06/03	1	28.40	14.7	28.46	28.48	-13.7	36,194	-0.04%
2020/06/02	3	28.18	11	28.19	28.17	-8	36,074	-0.02%
2020/06/01	15	27.99	2	28.03	28.05	13	36,099	0.04%
2020/05/29	2.2	27.82	10	27.85	27.86	-7.8	36,125	-0.02%
2020/05/28	16	27.95	3	27.90	27.90	13	36,417	0.04%
2020/05/27	23.1	27.86	3	27.89	27.85	20.1	36,930	0.05%
2020/05/26	10	27.76	4	27.82	27.82	6	37,686	0.02%
2020/05/25	6	27.32	5	27.49	27.50	1	37,769	0.00%
2020/05/22	3	27.52	8	27.55	27.45	-5	37,724	-0.01%
2020/05/21	3	27.64	2.3	27.64	27.63	0.7	37,673	0.00%
2020/05/20	10.4	27.47	7	27.50	27.48	3.4	37,414	0.01%
2020/05/19	1	27.44	0	0.00	27.43	1	37,371	0.00%
2020/05/18	10	27.22	30	27.35	27.25	-20	37,373	-0.05%
2020/05/15	1	27.40	0	0.00	27.43	1	37,286	0.00%
2020/05/14	4	27.55	1	27.56	27.48	3	37,309	0.01%
2020/05/13	5	27.60	1	27.75	27.75	4	37,221	0.01%
2020/05/12	17	27.59	1	27.58	27.55	16	37,202	0.04%
2020/05/11	0	0.00	5	27.69	27.66	-5	37,225	-0.01%
2020/05/08	2	27.50	1	27.60	27.50	1	37,125	0.00%
2020/05/07	3	27.35	0.5	27.45	27.40	2.5	37,179	0.01%
2020/05/06	2.2	27.31	5	27.36	27.32	-2.8	37,098	-0.01%
2020/05/05	3.1	27.14	8.4	27.27	27.33	-5.3	37,146	-0.01%
2020/05/04	16.1	27.09	0.1	27.26	27.09	16	37,105	0.04%
2020/04/30	7.2	27.26	16.4	27.32	27.46	-9.2	36,925	-0.02%
2020/04/29	11	27.04	2.1	27.05	27.07	9	37,079	0.02%
2020/04/28	1	26.80	2.1	26.89	26.91	-1.1	37,392	0.00%
2020/04/27	8.1	26.60	2	26.67	26.79	6.1	39,171	0.02%
2020/04/24	0	26.38	0	26.38	26.33	0	38,889	0.00%
2020/04/23	0	26.38	0	26.38	26.34	0	38,981	0.00%
2020/04/22	2	25.90	4	25.64	26.23	-2	38,900	-0.01%
2020/04/21	11.3	26.25	2	26.27	26.10	9.3	38,703	0.02%
2020/04/20	5	26.42	44	26.44	26.60	-39	38,276	-0.10%
2020/04/17	27	26.75	26	26.77	26.50	1	38,143	0.00%
2020/04/16	6	26.29	2	26.23	26.44	4	37,641	0.01%
2020/04/15	7	26.42	15.5	26.35	26.47	-8.5	37,489	-0.02%
2020/04/14	10	25.79	2	25.97	26.05	8	37,155	0.02%
2020/04/13	7	25.71	0	0.00	25.68	7	37,244	0.02%
2020/04/10	15	25.68	14.4	25.64	25.73	0.6	37,181	0.00%
2020/04/09	7	25.95	41	25.72	25.65	-34	37,221	-0.09%
2020/04/08	13	25.40	43	25.48	25.77	-30	36,867	-0.08%
2020/04/07	10	25.22	11	25.20	25.22	-1	36,353	0.00%
2020/04/06	17	24.66	4	24.70	24.84	13	36,110	0.04%
2020/04/01	4	24.52	3	24.53	24.52	1	35,797	0.00%
2020/03/31	25.6	24.59	11	24.51	24.49	14.6	35,582	0.04%
2020/03/30	3.2	24.00	4	24.18	24.32	-0.8	35,350	0.00%
2020/03/27	20	24.68	34	24.55	24.35	-14	35,016	-0.04%
2020/03/26	11	24.03	75	24.23	24.26	-64	34,321	-0.19%
2020/03/25	23	24.25	43	24.27	24.09	-20	33,888	-0.06%
2020/03/24	3.2	23.38	93	23.45	23.38	-89.8	33,068	-0.27%
2020/03/23	48	22.55	27	22.55	22.49	21	32,600	0.06%
2020/03/20	84.2	22.71	9	23.23	23.28	75.2	31,861	0.24%
2020/03/19	141.2	22.14	1	21.81	21.85	140.2	30,566	0.46%	大買/鉅額交易
2020/03/18	44.4	23.50	9	23.71	23.29	35.4	28,445	0.12%
2020/03/17	77.6	23.77	4	23.74	23.67	73.6	27,264	0.27%
2020/03/16	64.2	24.75	26	24.83	24.41	38.2	25,639	0.15%
2020/03/13	115.2	24.35	2	24.29	25.29	113.2	24,153	0.47%	大買/鉅額交易
2020/03/12	91	26.04	1	25.92	25.93	90	21,637	0.42%
2020/03/11	39	27.26	12	27.06	26.97	27	19,241	0.14%
2020/03/10	20.2	26.91	2	27.00	27.25	18.2	18,794	0.10%
2020/03/09	92.1	27.34	0	0.00	27.25	92.1	17,707	0.52%
2020/03/06	4	27.87	1	27.88	27.88	3	16,214	0.02%
2020/03/05	0	28.20	1	28.07	28.10	-1	16,065	-0.01%
2020/03/04	19	27.80	0	0.00	27.86	19	16,235	0.12%
2020/03/03	9	27.99	11	27.95	27.93	-2	15,926	-0.01%
2020/03/02	14	27.60	4	27.83	27.75	10	15,541	0.06%
2020/02/27	16.2	27.98	5	27.87	27.90	11.2	14,821	0.08%
2020/02/26	23.2	28.36	21.5	28.51	28.30	1.7	13,985	0.01%
2020/02/25	10	28.42	10	28.60	28.67	0	13,480	0.00%
2020/02/24	7.5	28.67	0	28.72	28.70	7.5	13,484	0.06%
2020/02/21	2	28.87	1	28.86	28.90	1	13,361	0.01%
2020/02/20	1	29.01	8	28.99	28.93	-7	13,388	-0.05%
2020/02/19	2	28.94	89	28.87	28.96	-87	13,416	-0.65%
2020/02/18	5	28.80	0	0.00	28.80	5	13,342	0.04%
2020/02/17	4	28.78	6	28.64	28.80	-2	13,204	-0.02%
2020/02/14	1	28.64	5	28.73	28.79	-4	13,043	-0.03%
2020/02/13	2	28.71	1	28.78	28.64	1	12,980	0.01%
2020/02/12	0	0.00	2	28.52	28.56	-2	13,444	-0.01%
2020/02/11	1	28.30	0	0.00	28.34	1	13,351	0.01%
2020/02/10	2	27.98	2	28.09	28.14	0	13,445	0.00%
2020/02/07	5	28.30	0	0.00	28.23	5	13,453	0.04%
2020/02/06	1	28.20	3	28.33	28.44	-2	13,474	-0.01%
2020/02/05	5	28.06	7	28.06	28.08	-2	13,426	-0.01%
2020/02/04	5	28.03	1	28.00	28.12	4	13,381	0.03%
2020/02/03	9.2	27.44	51	26.90	27.74	-41.8	13,397	-0.31%
2020/01/31	41	27.88	3	27.91	27.92	38	12,821	0.30%
2020/01/30	56.3	27.72	3	27.82	27.70	53.3	12,492	0.43%
2020/01/20	7	29.21	0	0.00	29.19	7	10,664	0.07%
2020/01/17	0.2	29.19	0	0.00	29.16	0.2	10,913	0.00%
2020/01/16	1	29.10	0	0.00	29.10	1	11,189	0.01%
2020/01/15	0.3	29.06	1.5	29.04	29.01	-1.2	12,641	-0.01%
2020/01/14	3	29.01	5	29.01	29.02	-2	13,051	-0.02%
2020/01/13	2	28.75	0	0.00	28.84	2	13,473	0.01%
2020/01/10	2	28.71	0	0.00	28.69	2	13,569	0.01%
2020/01/09	0	0.00	6	28.75	28.70	-6	13,606	-0.04%
2020/01/08	2	28.51	5	28.45	28.50	-3	13,583	-0.02%
2020/01/07	9	28.61	30	28.60	28.69	-21	13,478	-0.16%
2020/01/06	10	28.98	0.1	29.01	28.96	9.9	13,221	0.07%
2020/01/03	10	29.20	2	29.12	29.18	8	13,373	0.06%
2020/01/02	1	29.10	5	29.07	29.09	-4	13,410	-0.03%
2019/12/31	1.2	28.97	1	29.00	28.97	0.2	13,889	0.00%
2019/12/30	3	28.99	12	29.02	29.00	-9	13,762	-0.07%
2019/12/27	0	0.00	2	28.91	28.90	-2	13,551	-0.01%
2019/12/26	0.2	28.87	0	0.00	28.86	0.2	13,505	0.00%
2019/12/25	1	28.83	0	0.00	28.83	1	13,511	0.01%
2019/12/24	0	0.00	0.3	28.75	28.74	-0.3	13,535	0.00%
2019/12/23	4	28.71	1	28.73	28.72	3	13,547	0.02%
2019/12/20	4	28.78	0.1	28.81	28.80	3.9	13,527	0.03%
2019/12/19	30	28.75	3	28.76	28.69	27	13,545	0.20%
2019/12/18	1	28.77	3.6	28.79	28.77	-2.6	13,651	-0.02%
2019/12/17	1	28.71	9.6	28.69	28.71	-8.6	13,549	-0.06%
2019/12/16	6	28.55	17	28.53	28.57	-11	13,469	-0.08%
2019/12/13	3.4	28.33	2	28.41	28.37	1.4	13,377	0.01%
2019/12/12	6	28.30	12.4	28.32	28.31	-6.4	13,384	-0.05%
2019/12/11	0	0.00	1	28.19	28.21	-1	13,328	-0.01%
2019/12/09	1.1	28.24	2	28.21	28.21	-0.9	13,528	-0.01%
2019/12/06	1	28.11	13	28.17	28.13	-12	13,516	-0.09%
2019/12/05	1.4	28.04	0	0.00	28.03	1.4	13,450	0.01%
2019/12/04	0	0.00	1	27.87	27.88	-1	13,511	-0.01%
2019/12/03	3	27.72	1	27.75	27.92	2	13,692	0.01%
2019/12/02	13	27.60	7	27.53	27.65	6	13,797	0.04%
2019/11/29	7	27.78	25	27.76	27.75	-18	13,635	-0.13%
2019/11/26	10	28.08	2	28.06	28.06	8	13,631	0.06%
2019/11/25	0	0.00	1	28.02	27.99	-1	13,586	-0.01%
2019/11/21	5	27.94	0	0.00	28.00	5	13,703	0.04%
2019/11/20	2	28.08	0	0.00	28.09	2	13,558	0.01%
2019/11/19	2	28.11	2	28.06	28.14	0	13,536	0.00%
2019/11/18	5	28.04	0	0.00	28.05	5	13,457	0.04%
2019/11/13	1	27.79	0	0.00	27.79	1	13,284	0.01%
2019/11/12	3	27.68	1	27.65	27.74	2	13,309	0.02%
2019/11/11	27	27.55	8	27.55	27.50	19	13,273	0.14%
2019/11/07	1.5	27.78	10	27.86	27.80	-8.5	12,608	-0.07%
2019/11/06	6	27.95	0	0.00	27.93	6	12,524	0.05%
2019/11/05	16.6	27.99	5	27.96	28.03	11.6	12,445	0.09%
2019/11/04	13	27.74	0	0.00	27.84	13	12,571	0.10%
2019/11/01	3	27.55	1	27.51	27.63	2	12,668	0.02%
2019/10/31	31	27.62	10	27.58	27.58	21	12,802	0.16%
2019/10/30	13	27.63	0	0.00	27.65	13	12,593	0.10%
2019/10/29	12	27.74	5	27.66	27.62	7	12,476	0.06%
2019/10/28	14	27.72	5	27.69	27.70	9	12,149	0.07%
2019/10/25	21	27.64	1	27.62	27.60	20	11,944	0.17%
2019/10/24	12	27.61	1	27.65	27.65	11	11,625	0.09%
2019/10/23	12.3	27.52	0	0.00	27.54	12.3	11,355	0.11%
2019/10/22	34	29.02	5	29.00	29.03	29	9,885	0.29%
2019/10/21	1	28.91	31	28.95	28.95	-30	9,478	-0.32%
2019/10/18	4	28.81	1	28.80	28.82	3	8,991	0.03%
2019/10/17	1	28.61	1	28.70	28.70	0	8,831	0.00%
2019/10/16	1.4	28.51	0	0.00	28.51	1.4	8,735	0.02%
2019/10/15	0	0.00	2	28.45	28.45	-2	8,666	-0.02%
2019/10/14	0	0.00	3	28.56	28.52	-3	8,593	-0.03%
2019/10/09	4	28.29	0	0.00	28.28	4	8,581	0.05%
2019/10/08	2	28.45	0	28.50	28.44	2	8,493	0.02%
2019/10/07	4	28.40	0	0.00	28.42	4	8,511	0.05%
2019/10/03	5	28.06	0	0.00	28.12	5	7,926	0.06%
2019/10/02	0	0.00	2	28.12	28.17	-2	7,930	-0.03%
2019/10/01	0	0.00	1	28.22	28.18	-1	8,004	-0.01%
2019/09/27	1	27.91	22	27.89	27.88	-21	7,986	-0.26%
2019/09/26	3	28.15	0	0.00	28.15	3	7,928	0.04%
2019/09/24	12	28.32	1	28.27	28.33	11	8,100	0.14%
2019/09/23	1	27.95	10	28.12	28.12	-9	8,000	-0.11%
2019/09/20	1	27.97	0.8	28.00	27.98	0.2	7,850	0.00%
2019/09/19	3	27.98	0	0.00	27.97	3	7,861	0.04%
2019/09/18	20	28.05	5	28.03	28.05	15	7,862	0.19%
2019/09/17	0	0.00	9	28.01	28.00	-9	7,859	-0.11%
2019/09/16	0	27.97	2.4	27.96	27.94	-2.4	7,809	-0.03%
2019/09/12	0	0.00	1	27.99	27.92	-1	7,861	-0.01%
2019/09/11	0.6	27.84	1	27.84	27.81	-0.4	7,833	0.00%
2019/09/10	1	27.75	0	0.00	27.74	1	7,725	0.01%
2019/09/09	3	27.82	1	27.90	27.77	2	7,727	0.03%
2019/09/06	0	0.00	3	27.86	27.83	-3	7,701	-0.04%
2019/09/05	0	0.00	11	27.74	27.71	-11	7,572	-0.15%
2019/09/04	0	0.00	23	27.47	27.54	-23	7,409	-0.31%
2019/09/03	0	0.00	22.5	27.50	27.40	-22.5	7,314	-0.31%
2019/09/02	0	0.00	8	27.40	27.44	-8	7,237	-0.11%
2019/08/30	1	27.25	9	27.27	27.25	-8	7,220	-0.11%
2019/08/29	1	26.99	0	0.00	27.00	1	7,036	0.01%
2019/08/27	2	26.96	0	0.00	26.96	2	7,234	0.03%
2019/08/26	6	26.85	0	0.00	26.88	6	7,350	0.08%
2019/08/23	4	27.02	0.1	27.06	27.02	3.9	7,298	0.05%
2019/08/22	4	27.04	60	27.13	27.02	-56	7,477	-0.75%
2019/08/21	1	27.04	0	0.00	27.05	1	7,546	0.01%
2019/08/20	0	0.00	1	27.08	27.07	-1	7,787	-0.01%
2019/08/15	2	26.71	0	0.00	26.82	2	8,632	0.02%
2019/08/14	3	26.97	2	26.97	26.93	1	8,821	0.01%
2019/08/13	1.3	26.71	0	0.00	26.76	1.3	9,037	0.01%
2019/08/12	0	0.00	2	26.88	26.90	-2	9,379	-0.02%
2019/08/07	10	26.44	0	0.00	26.43	10	9,640	0.10%
2019/08/06	6	26.16	0	0.00	26.52	6	9,836	0.06%
2019/08/05	2	26.63	0	0.00	26.60	2	9,910	0.02%
2019/08/02	5	26.90	0	0.00	26.85	5	9,881	0.05%
2019/08/01	7	27.09	0	0.00	27.10	7	9,867	0.07%
2019/07/31	6	27.18	1	27.14	27.20	5	9,844	0.05%
2019/07/30	5	27.28	2	27.43	27.29	3	9,832	0.03%
2019/07/29	3	27.32	0	0.00	27.37	3	9,985	0.03%
2019/07/26	3	27.42	2	27.40	27.40	1	10,002	0.01%
2019/07/25	4	27.44	2	27.38	27.47	2	9,973	0.02%
2019/07/24	0	0.00	7	27.32	27.28	-7	9,839	-0.07%
2019/07/23	2	27.22	0	0.00	27.24	2	9,743	0.02%
2019/07/18	0	0.00	1	27.07	27.06	-1	9,668	-0.01%
2019/07/16	0	0.00	7	27.29	27.26	-7	9,616	-0.07%
2019/07/15	2.3	27.14	0	0.00	27.21	2.3	9,580	0.02%
2019/07/12	0	0.00	24	27.17	27.16	-24	9,519	-0.25%
2019/07/11	0	0.00	5	27.15	27.11	-5	9,417	-0.05%
2019/07/10	0	0.00	11	26.95	26.95	-11	9,359	-0.12%
2019/07/09	0	0.00	3	26.87	26.87	-3	9,354	-0.03%
2019/07/08	2	26.88	4	26.92	26.96	-2	9,386	-0.02%
2019/07/05	0	0.00	15	27.01	26.99	-15	9,410	-0.16%
2019/07/04	3	26.98	8	26.94	26.93	-5	9,405	-0.05%
2019/07/02	0	0.00	8	26.96	26.96	-8	9,637	-0.08%
2019/07/01	3	26.92	1	26.93	26.95	2	9,701	0.02%
2019/06/26	1	26.41	0	0.00	26.43	1	9,628	0.01%
2019/06/25	0	0.00	1	26.59	26.47	-1	9,602	-0.01%
2019/06/24	0	0.00	7	26.59	26.60	-7	9,553	-0.07%
2019/06/21	3	26.53	0	0.00	26.52	3	9,504	0.03%
2019/06/20	0.2	26.63	1	26.60	26.61	-0.8	9,474	-0.01%
2019/06/19	0	0.00	10	26.45	26.47	-10	9,490	-0.11%
2019/06/18	11	26.07	0	0.00	26.06	11	9,486	0.12%
2019/06/17	0	0.00	1	26.00	26.05	-1	9,491	-0.01%
2019/06/14	0.3	26.04	0	0.00	25.99	0.3	9,618	0.00%
2019/06/13	1	25.98	0	0.00	26.01	1	9,632	0.01%
2019/06/12	0	0.00	3	26.05	26.10	-3	9,561	-0.03%
2019/06/11	0	0.00	4	26.03	26.04	-4	9,520	-0.04%
2019/06/10	1	25.93	0	26.05	25.99	1	9,429	0.01%
2019/06/06	19	25.69	0	0.00	25.69	19	9,425	0.20%
2019/06/04	9	25.79	1	25.75	25.76	8	9,308	0.09%
2019/06/03	1	25.85	0	0.00	25.84	1	9,261	0.01%
2019/05/31	2	25.77	1	25.88	25.94	1	9,166	0.01%
2019/05/30	1	25.53	0	0.00	25.58	1	9,109	0.01%
2019/05/29	2	25.35	1	25.32	25.39	1	9,105	0.01%
2019/05/28	11	25.46	0	0.00	25.50	11	9,002	0.12%
2019/05/27	29	25.41	0	0.00	25.45	29	9,012	0.32%
2019/05/24	5	25.46	0	0.00	25.44	5	8,978	0.06%
2019/05/23	8	25.47	2	25.54	25.44	6	8,938	0.07%
2019/05/22	2	25.82	0	0.00	25.79	2	8,554	0.02%
2019/05/21	2	25.75	0	0.00	25.76	2	8,558	0.02%
2019/05/20	7	25.69	0	0.00	25.70	7	8,317	0.08%
2019/05/17	18	25.75	0	0.00	25.70	18	8,142	0.22%
2019/05/16	22	26.02	0	0.00	25.92	22	7,872	0.28%
2019/05/15	12	26.21	0	0.00	26.18	12	7,697	0.16%
2019/05/14	7	25.79	0	0.00	26.07	7	7,656	0.09%
2019/05/13	10.3	26.11	37	26.53	26.09	-26.7	7,409	-0.36%
2019/05/10	1	26.50	18	26.40	26.55	-17	7,083	-0.24%
2019/05/08	1	27.03	1	27.15	27.20	0	6,628	0.00%
2019/05/07	6.2	27.12	0	0.00	27.26	6.2	6,768	0.09%
2019/05/06	5	27.12	0	0.00	27.08	5	6,968	0.07%
2019/05/03	0	0.00	6	27.53	27.56	-6	6,823	-0.09%
2019/05/02	0	0.00	1	27.40	27.40	-1	6,805	-0.01%
2019/04/30	7	27.23	0	0.00	27.35	7	6,847	0.10%
2019/04/29	7	27.37	0	0.00	27.35	7	6,855	0.10%
2019/04/26	2.2	27.49	0	0.00	27.52	2.2	6,893	0.03%
2019/04/25	2	27.60	3	27.61	27.65	-1	6,895	-0.01%
2019/04/22	0	27.42	10	27.42	27.41	-10	6,833	-0.15%
2019/04/19	9	27.27	9	27.32	27.35	0	6,797	0.00%
2019/04/18	14	27.31	5	27.37	27.14	9	6,739	0.13%
2019/04/17	0	0.00	7.3	27.42	27.44	-7.3	6,701	-0.11%
2019/04/16	5	27.14	2	27.14	27.25	3	6,569	0.05%
2019/04/15	0	0.00	4	26.96	26.99	-4	6,395	-0.06%
2019/04/12	0.3	26.83	0	0.00	26.76	0.3	6,639	0.00%
2019/04/11	0.4	26.94	2	26.96	26.89	-1.6	6,849	-0.02%
2019/04/10	0	0.00	1	26.93	26.97	-1	6,895	-0.01%
2019/04/09	0	0.00	17	27.01	27.02	-17	6,835	-0.25%
2019/04/08	0	26.95	8	26.95	26.93	-8	6,633	-0.12%
2019/04/03	0	0.00	2	26.75	26.73	-2	6,721	-0.03%
2019/04/02	2	26.59	0	0.00	26.58	2	6,770	0.03%
2019/03/29	7	26.31	2	26.34	26.40	5	6,645	0.08%
2019/03/28	30	26.22	0	0.00	26.24	30	6,603	0.45%
2019/03/25	15	26.12	20	26.10	26.10	-5	6,812	-0.07%
2019/03/22	2	26.34	7	26.46	26.37	-5	6,765	-0.07%
2019/03/21	0	0.00	4	26.30	26.37	-4	6,637	-0.06%
2019/03/20	1	26.24	2	26.22	26.20	-1	6,477	-0.02%
2019/03/19	0.3	26.24	2.9	26.24	26.22	-2.6	6,474	-0.04%
2019/03/18	0	0.00	1	26.10	26.13	-1	6,282	-0.02%
2019/03/15	1	25.91	0	0.00	25.91	1	6,315	0.02%
2019/03/13	1.3	26.01	0	26.07	25.98	1.3	6,393	0.02%
2019/03/12	5	26.04	2	26.04	26.01	3	6,406	0.05%
2019/03/11	7	25.85	12	25.84	25.89	-5	6,398	-0.08%
2019/03/08	1	25.70	10	25.72	25.84	-9	6,486	-0.14%
2019/03/07	1	26.09	14.2	26.05	25.98	-13.2	6,446	-0.20%
2019/03/06	0	0.00	13	26.07	26.08	-13	6,448	-0.20%
2019/03/05	0	0.00	3	26.03	26.00	-3	6,424	-0.05%
2019/03/04	5.2	25.97	10	26.10	26.12	-4.8	6,359	-0.08%
2019/02/27	0	0.00	6	25.94	25.96	-6	6,190	-0.10%
2019/02/26	5	26.23	2	26.26	26.18	3	6,134	0.05%
2019/02/25	0	0.00	34	26.08	26.13	-34	6,036	-0.56%
2019/02/22	0	0.00	3	25.91	25.90	-3	5,846	-0.05%
2019/02/21	0	0.00	2	25.78	25.84	-2	5,647	-0.04%
2019/02/20	0	0.00	4	25.66	25.74	-4	5,522	-0.07%
2019/02/19	0	0.00	3	25.55	25.52	-3	5,357	-0.06%
2019/02/18	0	0.00	5	25.57	25.52	-5	5,339	-0.09%
2019/02/15	0	0.00	5	25.58	25.39	-5	5,279	-0.09%
2019/02/14	2.2	25.44	15	25.47	25.43	-12.8	5,240	-0.24%
2019/02/13	0.3	25.43	27	25.36	25.42	-26.7	5,182	-0.52%
2019/02/12	4	25.23	2	25.25	25.26	2	5,100	0.04%
2019/01/30	7	24.97	0	0.00	24.92	7	4,909	0.14%
2019/01/29	0	0.00	4	24.90	24.89	-4	4,913	-0.08%
2019/01/28	5	25.00	12	25.04	25.01	-7	4,903	-0.14%
2019/01/25	0	0.00	6	24.83	24.90	-6	4,787	-0.13%
2019/01/23	5	24.41	11	24.39	24.44	-6	4,651	-0.13%
2019/01/21	0	0.00	1	24.45	24.51	-1	4,849	-0.02%
2019/01/17	1	24.25	1	24.25	24.26	0	5,280	0.00%
2019/01/16	0.2	24.30	20	24.25	24.25	-19.8	5,438	-0.36%
2019/01/15	0	0.00	4	24.15	24.13	-4	6,020	-0.07%
2019/01/10	1	24.00	0	0.00	24.01	1	6,289	0.02%
2019/01/09	0.3	24.10	0	0.00	24.05	0.3	6,401	0.00%
2019/01/07	4	23.68	0	0.00	23.73	4	6,725	0.06%
2019/01/04	6	23.24	0	0.00	23.40	6	7,051	0.09%
2019/01/03	21	23.65	0	0.00	23.59	21	7,909	0.27%
2019/01/02	8	23.83	0	0.00	23.83	8	8,005	0.10%
2018/12/28	3	23.90	0	0.00	23.94	3	8,282	0.04%
2018/12/26	9	23.80	1	24.06	23.72	8	8,759	0.09%
2018/12/25	5.3	23.92	30	23.92	23.97	-24.7	8,686	-0.28%
2018/12/22	1	24.16	0	0.00	24.17	1	8,472	0.01%
2018/12/21	0	0.00	10	24.13	24.14	-10	8,473	-0.12%
2018/12/20	0	0.00	30	24.12	24.13	-30	8,454	-0.35%
2018/12/18	26	24.06	0	0.00	24.03	26	8,463	0.31%
2018/12/17	2	24.29	0	0.00	24.31	2	8,215	0.02%
2018/12/13	1	24.37	11	24.38	24.39	-10	8,152	-0.12%
2018/12/11	25	24.15	0	0.00	24.18	25	8,275	0.30%
2018/12/10	2	24.09	0	0.00	24.07	2	8,351	0.02%
2018/12/07	15	24.21	1	24.23	24.28	14	8,234	0.17%
2018/12/06	40.2	24.12	2	24.24	24.19	38.2	8,290	0.46%
2018/12/03	1	24.89	2	24.78	24.89	-1	8,500	-0.01%
2018/11/30	1	24.47	0	0.00	24.46	1	8,381	0.01%
2018/11/29	0	0.00	11	24.39	24.38	-11	8,342	-0.13%
2018/11/26	2	24.05	0.7	24.25	24.11	1.4	8,272	0.02%
2018/11/23	13	23.93	0	0.00	23.94	13	8,256	0.16%
2018/11/22	5	24.01	0.3	24.08	23.98	4.7	8,224	0.06%
2018/11/21	3	24.04	0	0.00	24.14	3	8,179	0.04%
2018/11/20	1	24.35	0	0.00	24.17	1	8,126	0.01%
2018/11/19	1	24.39	2	24.40	24.40	-1	8,079	-0.01%
2018/11/15	4	24.10	6	24.10	24.22	-2	8,043	-0.02%
2018/11/14	0.3	24.20	0	0.00	24.15	0.3	8,020	0.00%
2018/11/13	54.6	23.86	25	23.85	24.12	29.6	8,005	0.37%
2018/11/12	25	24.22	12	24.22	24.18	13	7,914	0.16%
2018/11/09	3	24.15	0	0.00	24.21	3	7,901	0.04%
2018/11/07	0.5	24.26	1	24.21	24.21	-0.5	7,823	-0.01%
2018/11/06	7	24.12	0	0.00	24.08	7	7,809	0.09%
2018/11/05	7	24.14	0	0.00	24.18	7	7,756	0.09%
2018/11/01	6	24.05	1	24.07	24.08	5	7,680	0.07%
2018/10/31	0	0.00	1	23.74	23.78	-1	7,620	-0.01%
2018/10/30	3	23.33	0	0.00	23.42	3	7,572	0.04%
2018/10/29	4	23.35	0	0.00	23.34	4	7,528	0.05%
2018/10/26	20	23.56	0	0.00	23.43	20	7,385	0.27%
2018/10/25	11	23.56	0	0.00	23.59	11	7,185	0.15%
2018/10/24	33	24.02	0	0.00	24.12	33	6,901	0.48%
2018/10/23	23	24.20	0	0.00	24.13	23	6,812	0.34%
2018/10/22	8	25.72	3	25.81	25.81	5	6,360	0.08%
2018/10/19	6	25.16	0	0.00	25.55	6	6,251	0.10%
2018/10/18	0	0.00	6	25.39	25.54	-6	6,234	-0.10%
2018/10/17	4	25.54	0	0.00	25.51	4	6,223	0.06%
2018/10/16	7	25.25	0	0.00	25.39	7	6,122	0.11%
2018/10/15	26	25.24	0	25.39	25.18	26	5,996	0.43%
2018/10/12	22	25.10	1	25.12	25.26	21	5,746	0.37%
2018/10/11	37	24.98	0	0.00	24.91	37	5,427	0.68%
2018/10/09	22	26.28	0	0.00	26.34	22	4,295	0.51%
2018/10/08	43	26.44	0	0.00	26.70	43	3,944	1.09%
2018/10/05	28	26.39	0	0.00	26.43	28	3,543	0.79%
2018/10/04	11	26.73	0	0.00	26.78	11	3,174	0.35%
2018/10/03	0.2	27.04	0	0.00	26.97	0.2	3,010	0.01%
2018/09/28	0	0.00	2	27.26	27.28	-2	2,983	-0.07%
2018/09/20	0	0.00	1	27.38	27.40	-1	3,130	-0.03%
2018/09/12	2	26.74	0	0.00	26.74	2	3,327	0.06%
2018/09/11	0.2	26.84	0	0.00	26.78	0.2	3,265	0.01%
2018/09/10	8	26.74	0	0.00	26.67	8	3,260	0.25%
2018/09/05	3	27.60	0	0.00	27.53	3	2,877	0.10%
2018/09/04	0	0.00	0.2	27.67	27.63	-0.2	2,863	-0.01%
2018/09/03	4	27.63	0	0.00	27.63	4	2,927	0.14%
2018/08/27	1	27.35	0	27.45	27.35	1	3,187	0.03%
2018/08/24	1	27.15	0	0.00	27.20	1	3,211	0.03%
2018/08/21	0	0.00	5	27.23	27.23	-5	3,464	-0.14%
2018/08/10	0	0.00	1	27.57	27.53	-1	3,620	-0.03%
2018/08/08	0	0.00	10	27.65	27.60	-10	3,754	-0.27%
2018/08/07	0	0.00	3	27.48	27.45	-3	3,745	-0.08%
2018/08/03	0.1	27.15	2	27.18	27.18	-1.9	3,769	-0.05%
2018/07/31	0	27.03	1	27.19	27.19	-1	3,629	-0.03%
2018/07/27	0	0.00	23	26.89	26.89	-23	3,450	-0.67%
2018/07/26	0	0.00	3	26.59	26.59	-3	3,256	-0.09%
2018/07/25	0	0.00	1	26.48	26.47	-1	3,187	-0.03%
2018/07/24	0.1	26.42	0	0.00	26.42	0.1	3,117	0.00%
2018/07/23	0	0.00	1	26.19	26.23	-1	3,099	-0.03%
2018/07/19	0	0.00	0.2	26.14	26.13	-0.2	3,242	-0.01%
2018/07/17	0	0.00	10	26.02	25.97	-10	3,205	-0.31%
2018/07/11	0.2	25.56	0	0.00	25.51	0.2	3,160	0.01%
2018/07/09	20	25.50	0	25.73	25.60	20	3,152	0.63%
2018/07/06	5	25.18	0	0.00	25.30	5	3,128	0.16%
2018/07/05	5.1	25.30	0	0.00	25.31	5.1	3,045	0.17%
2018/07/02	3	25.61	0	0.00	25.61	3	2,896	0.10%
2018/06/27	3	25.69	0	0.00	25.64	3	2,725	0.11%
2018/06/26	1	25.60	0	0.00	25.65	1	2,696	0.04%
2018/06/25	3	25.81	0	0.00	25.78	3	2,557	0.12%
2018/06/21	0	0.00	5	26.13	26.12	-5	2,379	-0.21%
2018/05/29	0	0.00	0.1	26.37	26.37	-0.1	1,857	-0.01%
2018/05/24	1	26.39	0	0.00	26.41	1	1,850	0.05%
2018/05/18	0	0.00	24	26.25	26.20	-24	1,804	-1.33%
2018/05/04	3	25.14	0	0.00	25.20	3	2,064	0.15%
2018/05/02	0	25.44	0	0.00	25.34	0	2,167	0.00%
2018/04/26	5	25.22	0	0.00	25.23	5	2,349	0.21%
2018/04/25	13	25.26	0	0.00	25.31	13	2,317	0.56%
2018/04/18	6	25.66	0	0.00	25.68	6	2,513	0.24%
2018/04/17	4	25.63	0	0.00	25.77	4	2,525	0.16%
2018/04/02	0	0.00	1	26.03	26.02	-1	2,730	-0.04%
2018/03/27	0	0.00	5	26.12	26.08	-5	2,735	-0.18%
2018/03/23	0	0.00	2	25.70	25.82	-2	2,712	-0.07%
2018/03/15	3	26.10	1	26.11	26.11	2	2,658	0.08%
2018/03/13	1	26.17	0	0.00	26.17	1	2,682	0.04%
2018/03/09	0	0.00	1	25.96	25.93	-1	2,951	-0.03%
2018/03/06	1	25.75	0	0.00	25.76	1	3,072	0.03%
2018/03/01	0	0.00	6	25.85	25.91	-6	3,134	-0.19%
2018/02/27	0	0.00	1	26.01	25.95	-1	3,142	-0.03%
2018/02/23	5	25.74	1	25.79	25.80	4	3,089	0.13%
2018/02/12	1	25.18	0	0.00	25.15	1	3,108	0.03%
2018/02/06	2	24.58	0	0.00	24.99	2	3,135	0.06%
2018/01/31	1	26.30	5	26.44	26.45	-4	3,123	-0.13%
2018/01/30	0	0.00	3	26.65	26.41	-3	3,101	-0.10%
2018/01/29	0	0.00	1	26.78	26.80	-1	3,093	-0.03%
2018/01/25	1	26.55	5	26.58	26.45	-4	2,973	-0.13%
2018/01/24	0	0.00	1	26.30	26.32	-1	2,899	-0.03%
2018/01/23	1	26.34	1	26.30	26.20	0	2,797	0.00%
2018/01/18	1	25.98	7	26.09	26.02	-6	2,819	-0.21%
2018/01/17	0	0.00	1	25.92	25.92	-1	2,709	-0.04%
2018/01/16	1	25.65	0	0.00	25.80	1	2,680	0.04%
2018/01/11	0	0.00	2	25.39	25.41	-2	2,600	-0.08%
2018/01/05	0	0.00	2	25.40	25.44	-2	2,548	-0.08%