元大高股息 (0056)-元大-基隆孝二券商分點個股進出

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
39.93
漲跌
▼0.10
漲幅
-0.25%
成交量
19,492張
產業
上市
3366人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元大-基隆孝二券商分點個股進出

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

元大-基隆孝二券商分點個股進出
元大-基隆孝二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
2024/05/31	24.3	40.01	27	39.99	39.93	-2.7	27,267	-0.01%
2024/05/30	19.3	40.11	11.1	40.05	40.03	8.2	27,391	0.03%
2024/05/29	0.5	40.62	1.2	40.69	40.59	-0.7	27,695	0.00%
2024/05/28	0	40.79	17.4	40.83	40.81	-17.3	27,722	-0.06%
2024/05/27	3	40.60	217.4	40.46	40.74	-214.4	27,745	-0.77%	大賣/鉅額交易
2024/05/24	5	39.99	26.2	39.86	40.10	-21.2	27,490	-0.08%
2024/05/23	2	39.89	11	40.03	40.01	-9	27,610	-0.03%
2024/05/22	1.3	39.84	34.1	39.95	40.04	-32.8	27,763	-0.12%
2024/05/21	2.8	39.53	17.1	39.54	39.50	-14.3	27,717	-0.05%
2024/05/20	21.8	39.60	9	39.65	39.66	12.9	27,847	0.05%
2024/05/17	7.4	39.55	14	39.52	39.51	-6.6	28,163	-0.02%
2024/05/16	27.8	39.61	3.1	39.63	39.60	24.7	28,312	0.09%
2024/05/15	2.7	39.45	23.9	39.47	39.30	-21.2	28,593	-0.07%
2024/05/14	2.4	39.18	13.2	39.20	39.26	-10.9	29,207	-0.04%
2024/05/13	2.5	39.01	35.1	39.04	39.04	-32.6	29,257	-0.11%
2024/05/10	7.6	38.83	13	39.00	39.04	-5.4	29,446	-0.02%
2024/05/09	3.8	38.96	4	39.03	38.92	-0.2	29,421	0.00%
2024/05/08	6.2	38.97	5.3	38.96	39.02	0.8	29,501	0.00%
2024/05/07	3.1	38.88	6.4	39.09	38.97	-3.3	29,676	-0.01%
2024/05/06	5.4	38.76	14	38.86	38.88	-8.6	29,727	-0.03%
2024/05/03	1.1	38.62	4.3	38.57	38.45	-3.2	29,694	-0.01%
2024/05/02	12.1	38.06	4.2	38.26	38.35	7.9	29,894	0.03%
2024/04/30	4.1	38.35	4.8	38.34	38.32	-0.7	29,995	0.00%
2024/04/29	12	38.30	2	38.35	38.34	10	30,224	0.03%
2024/04/26	9	37.72	6.7	37.77	37.69	2.3	30,421	0.01%
2024/04/25	83.8	37.46	10	37.54	37.51	73.8	30,629	0.24%
2024/04/24	3	37.76	1	37.74	37.85	2	31,019	0.01%
2024/04/23	24.2	37.10	26	37.16	37.12	-1.8	32,830	-0.01%
2024/04/22	53.2	37.03	15.5	37.07	36.92	37.7	34,650	0.11%
2024/04/19	183.6	37.34	45.5	37.28	37.27	138.1	34,860	0.40%	大買/鉅額交易
2024/04/18	60.9	38.15	3	38.16	38.18	57.9	33,506	0.17%
2024/04/17	171.1	38.81	30.4	38.80	38.94	140.7	32,984	0.43%	大買/鉅額交易
2024/04/16	147.6	38.60	40.4	38.59	38.49	107.2	32,116	0.33%	大買/鉅額交易
2024/04/15	68.9	39.61	30	39.57	39.62	38.9	30,685	0.13%
2024/04/12	37.3	40.01	0	0.00	39.98	37.3	30,281	0.12%
2024/04/11	26.7	39.94	2.8	40.06	40.09	23.9	30,433	0.08%
2024/04/10	23.4	40.32	7.1	40.27	40.20	16.3	30,557	0.05%
2024/04/09	35.5	39.96	7.2	40.00	39.99	28.3	31,635	0.09%
2024/04/08	29.4	39.78	8.1	39.85	39.92	21.3	31,929	0.07%
2024/04/03	4.5	39.85	25	39.91	39.75	-20.5	31,830	-0.06%
2024/04/02	16.9	39.82	15.6	39.79	39.88	1.3	31,934	0.00%
2024/04/01	32.5	39.67	15	39.62	39.59	17.5	32,441	0.05%
2024/03/29	8.3	39.80	14	39.75	39.86	-5.7	32,753	-0.02%
2024/03/28	5.3	39.68	6.5	39.67	39.74	-1.3	32,919	0.00%
2024/03/27	17.9	39.33	30.4	39.27	39.55	-12.5	33,013	-0.04%
2024/03/26	37.8	39.51	17.3	39.17	39.24	20.5	33,076	0.06%
2024/03/25	5.4	39.68	21	39.66	39.62	-15.6	33,059	-0.05%
2024/03/22	200.9	39.83	13	39.93	39.80	187.9	33,201	0.57%	大買/鉅額交易
2024/03/21	9.7	39.91	15	39.89	39.93	-5.3	33,133	-0.02%
2024/03/20	20.5	39.85	1.4	39.87	39.63	19.1	33,302	0.06%
2024/03/19	25.7	39.60	22.2	39.51	39.70	3.5	33,682	0.01%
2024/03/18	4.7	39.11	36.1	39.19	39.36	-31.4	34,225	-0.09%
2024/03/15	11	38.94	7.6	38.87	39.02	3.5	34,152	0.01%
2024/03/14	17.6	38.80	18	38.85	38.72	-0.4	33,922	0.00%
2024/03/13	1.9	39.02	13.8	39.11	39.08	-12	33,830	-0.04%
2024/03/12	9.1	38.73	13.4	38.91	38.99	-4.3	33,698	-0.01%
2024/03/11	5.1	38.51	15.5	38.50	38.43	-10.4	33,783	-0.03%
2024/03/08	7.2	38.82	149.3	38.74	38.45	-142.1	33,669	-0.42%	大賣/鉅額交易
2024/03/07	11.9	38.58	28.3	38.55	38.68	-16.4	33,152	-0.05%
2024/03/06	3.4	38.22	28.1	38.44	38.53	-24.6	32,892	-0.07%
2024/03/05	2.3	38.07	133	38.08	38.16	-130.7	32,576	-0.40%	大賣/鉅額交易
2024/03/04	3.4	38.02	33.2	38.09	38.00	-29.8	32,498	-0.09%
2024/03/01	53	37.77	17.5	37.77	37.74	35.6	32,039	0.11%
2024/02/29	5.8	37.49	292	37.64	37.70	-286.2	32,168	-0.89%	大賣/鉅額交易
2024/02/27	12.2	37.51	14.3	37.51	37.51	-2.1	32,028	-0.01%
2024/02/26	9.3	37.61	15.6	37.63	37.68	-6.4	31,870	-0.02%
2024/02/23	51.7	37.70	25	37.83	37.59	26.7	31,783	0.08%
2024/02/22	2.5	37.64	236	37.64	37.65	-233.5	32,100	-0.73%	大賣/鉅額交易
2024/02/21	20.9	37.35	15.4	37.34	37.29	5.6	31,762	0.02%
2024/02/20	12.6	37.36	181	37.37	37.39	-168.4	31,741	-0.53%	大賣/鉅額交易
2024/02/19	45.1	37.09	18.4	37.06	37.14	26.7	31,436	0.08%
2024/02/16	11.8	37.14	31.5	37.07	37.07	-19.8	31,677	-0.06%
2024/02/15	20.1	36.79	16.3	36.85	36.86	3.8	31,353	0.01%
2024/02/05	4	36.42	15.8	36.44	36.45	-11.8	30,608	-0.04%
2024/02/02	2	36.48	54.1	36.47	36.45	-52.1	30,525	-0.17%
2024/02/01	1.1	36.29	3.5	36.24	36.30	-2.4	30,337	-0.01%
2024/01/31	23	36.18	5.1	36.17	36.20	17.9	30,544	0.06%
2024/01/30	7.9	36.34	4.1	36.36	36.36	3.8	30,496	0.01%
2024/01/29	14.3	36.21	2	36.18	36.28	12.3	30,526	0.04%
2024/01/26	9.1	36.11	2	36.06	36.07	7.1	30,394	0.02%
2024/01/25	4.4	36.30	15.3	36.32	36.29	-10.9	30,391	-0.04%
2024/01/24	2.2	36.25	5	36.31	36.23	-2.8	30,277	-0.01%
2024/01/23	10.2	36.19	12	36.20	36.20	-1.8	30,812	-0.01%
2024/01/22	10.5	36.08	15	35.97	36.14	-4.5	30,686	-0.01%
2024/01/19	24.6	35.40	7.9	35.48	35.65	16.7	30,473	0.05%
2024/01/18	75.9	35.17	11	35.18	35.12	64.9	31,058	0.21%
2024/01/17	226.9	35.37	5.2	35.38	35.19	221.6	30,727	0.72%	大買/鉅額交易
2024/01/16	67.9	36.26	36.2	36.32	36.37	31.7	29,046	0.11%
2024/01/15	63.7	36.44	8.7	36.42	36.42	55	27,642	0.20%
2024/01/12	12.8	36.31	1.7	36.34	36.33	11.1	27,656	0.04%
2024/01/11	49.3	36.33	5.4	36.32	36.39	43.9	28,953	0.15%
2024/01/10	6.2	36.27	25.5	36.26	36.24	-19.3	31,275	-0.06%
2024/01/09	37.5	36.63	13.4	36.58	36.49	24.1	32,297	0.07%
2024/01/08	24.4	36.65	10	36.58	36.57	14.4	32,979	0.04%
2024/01/05	39.1	36.60	7.4	36.61	36.55	31.7	33,330	0.10%
2024/01/04	33	36.61	10.1	36.62	36.59	23	33,253	0.07%
2024/01/03	86.5	36.71	20.3	36.74	36.68	66.2	33,531	0.20%
2024/01/02	58.9	37.16	6	37.22	37.17	52.9	32,601	0.16%
2023/12/29	189.4	37.36	17.3	37.37	37.40	172.1	32,410	0.53%	大買/鉅額交易
2023/12/28	64.6	37.36	32	37.38	37.33	32.6	32,806	0.10%
2023/12/27	34.5	37.35	26	37.36	37.42	8.5	33,456	0.03%
2023/12/26	35.2	36.81	69.1	36.95	37.00	-34	33,230	-0.10%
2023/12/25	10.4	36.57	5	36.66	36.65	5.4	32,781	0.02%
2023/12/22	26.2	36.33	95.5	36.41	36.37	-69.3	32,487	-0.21%
2023/12/21	21.8	36.24	31	36.18	36.33	-9.2	32,461	-0.03%
2023/12/20	5.8	36.43	76.3	36.44	36.57	-70.6	32,376	-0.22%
2023/12/19	25.8	36.01	22.5	36.06	36.10	3.3	32,120	0.01%
2023/12/18	5.5	36.24	44	36.34	36.38	-38.5	32,281	-0.12%
2023/12/15	22	36.45	36	36.42	36.36	-14	32,159	-0.04%
2023/12/14	32.3	36.51	62.3	36.46	36.55	-30	31,933	-0.09%
2023/12/13	39.3	35.89	137	35.98	36.06	-97.7	31,472	-0.31%	大賣/
2023/12/12	2.4	35.58	27.5	35.64	35.58	-25.1	30,915	-0.08%
2023/12/11	2.5	35.46	3	35.54	35.47	-0.5	30,849	0.00%
2023/12/08	1	35.41	8.3	35.55	35.42	-7.3	30,809	-0.02%
2023/12/07	9.5	35.30	64	35.24	35.25	-54.5	30,780	-0.18%
2023/12/06	6.2	35.31	30.3	35.30	35.31	-24.2	31,299	-0.08%
2023/12/05	82.5	35.00	0.3	35.10	35.05	82.2	31,001	0.27%
2023/12/04	7.2	35.19	9	35.22	35.19	-1.8	30,868	-0.01%
2023/12/01	7.1	35.07	130.6	35.10	35.13	-123.5	30,932	-0.40%	大賣/鉅額交易
2023/11/30	27.3	35.03	1	35.00	35.08	26.3	30,907	0.09%
2023/11/29	19.1	35.04	20.2	35.07	35.09	-1.1	30,961	0.00%
2023/11/28	9	34.85	0.6	34.89	34.90	8.4	30,789	0.03%
2023/11/27	139.5	34.77	16.5	34.88	34.75	123	30,758	0.40%	大買/鉅額交易
2023/11/24	27.6	34.97	6.5	34.97	34.94	21.1	30,597	0.07%
2023/11/23	12.3	34.91	12	35.05	34.97	0.3	30,643	0.00%
2023/11/22	98.9	35.07	2.5	35.05	35.05	96.4	30,857	0.31%
2023/11/21	5.2	35.22	598.9	35.20	35.30	-593.7	31,044	-1.91%	大賣/鉅額交易
2023/11/20	8.1	34.81	3	34.81	34.90	5.1	31,152	0.02%
2023/11/17	1.5	34.82	4	34.83	34.82	-2.5	31,201	-0.01%
2023/11/16	8.3	34.84	18	34.77	34.77	-9.7	31,282	-0.03%
2023/11/15	5.7	34.96	7.5	34.92	34.83	-1.8	31,235	-0.01%
2023/11/14	16.5	34.64	8.3	34.66	34.68	8.2	31,232	0.03%
2023/11/13	2	34.59	0	34.54	34.54	2	31,300	0.01%
2023/11/10	2.3	34.38	11	34.38	34.43	-8.7	31,543	-0.03%
2023/11/09	35.1	34.50	10	34.50	34.55	25.1	31,693	0.08%
2023/11/08	13.7	34.61	35.4	34.56	34.54	-21.7	32,047	-0.07%
2023/11/07	15	34.20	7.3	34.16	34.23	7.7	32,009	0.02%
2023/11/06	8	34.19	32.5	34.09	34.24	-24.5	32,783	-0.07%
2023/11/03	6.1	33.68	14.5	33.69	33.69	-8.4	32,772	-0.03%
2023/11/02	0	33.52	7.3	33.44	33.52	-7.2	33,164	-0.02%
2023/11/01	27.5	32.79	10.4	32.82	32.89	17.1	33,528	0.05%
2023/10/31	70.6	32.89	16	32.92	32.69	54.6	34,305	0.16%
2023/10/30	7.4	33.18	6.3	33.26	33.23	1.1	35,099	0.00%
2023/10/27	22.5	33.20	3.4	33.29	33.13	19.1	35,971	0.05%
2023/10/26	71.3	33.02	15.4	33.05	33.10	55.9	37,274	0.15%
2023/10/25	20.9	33.61	5.8	33.58	33.62	15.1	37,595	0.04%
2023/10/24	49.8	33.24	41.2	33.22	33.47	8.6	38,032	0.02%
2023/10/23	49.4	33.17	23	33.16	33.08	26.4	38,620	0.07%
2023/10/20	79.9	33.19	53.5	33.16	33.40	26.4	39,802	0.07%
2023/10/19	150.9	33.54	16.6	33.54	33.65	134.3	41,284	0.33%	大買/鉅額交易
2023/10/18	180.9	34.83	10.2	34.87	34.90	170.8	40,573	0.42%	大買/鉅額交易
2023/10/17	150.6	35.45	1.2	35.54	35.27	149.4	38,508	0.39%	大買/鉅額交易
2023/10/16	65.7	35.48	4.6	35.50	35.52	61.1	38,342	0.16%
2023/10/13	75.8	35.70	7.8	35.71	35.72	68	38,793	0.18%
2023/10/12	7.9	35.86	29.3	35.90	35.98	-21.4	39,925	-0.05%
2023/10/11	43.8	35.87	32.5	36.13	35.78	11.3	41,376	0.03%
2023/10/06	17.2	35.73	2.2	35.78	35.79	15	42,535	0.04%
2023/10/05	16.6	35.64	7.6	35.61	35.69	9	43,168	0.02%
2023/10/04	555	35.17	7.3	35.32	35.39	547.7	43,474	1.26%	大買/鉅額交易
2023/10/03	98.5	35.82	21.4	35.70	35.60	77.1	43,353	0.18%
2023/10/02	14.3	35.68	25.7	35.65	35.74	-11.3	43,325	-0.03%
2023/09/28	0.1	35.05	0.7	35.13	35.06	-0.6	43,861	0.00%
2023/09/27	0.1	34.82	0.2	34.83	34.87	-0.1	44,651	0.00%
2023/09/26	11.6	34.88	3.8	34.93	34.76	7.8	45,761	0.02%
2023/09/25	0	0.00	12.2	35.04	35.08	-12.2	46,125	-0.03%
2023/09/22	6.4	34.62	16.6	34.74	34.89	-10.2	46,174	-0.02%
2023/09/21	40.5	34.56	20.6	34.61	34.70	19.9	46,266	0.04%
2023/09/20	12.2	35.05	12.1	35.26	35.05	0.1	45,945	0.00%
2023/09/19	11.4	35.29	3	35.22	35.14	8.4	46,493	0.02%
2023/09/18	12.7	35.32	5.1	35.41	35.31	7.6	46,664	0.02%
2023/09/15	9	35.54	15.1	35.53	35.58	-6.2	46,803	-0.01%
2023/09/14	3.8	35.25	13.8	35.28	35.31	-10	46,953	-0.02%
2023/09/13	6	34.79	9.1	34.82	34.86	-3.1	47,064	-0.01%
2023/09/12	4.4	34.83	6	34.68	34.80	-1.6	47,518	0.00%
2023/09/11	31.6	34.83	8	34.61	34.79	23.6	48,056	0.05%
2023/09/08	18.1	35.39	0.3	35.44	35.42	17.9	47,956	0.04%
2023/09/07	28.4	35.45	0.5	35.47	35.45	28	48,886	0.06%
2023/09/06	14.6	35.59	8.5	35.57	35.60	6.1	49,568	0.01%
2023/09/05	0.3	35.32	13.3	35.29	35.43	-13	49,852	-0.03%
2023/09/04	3.1	35.17	12	35.19	35.27	-8.9	50,141	-0.02%
2023/09/01	7.1	35.24	5	35.28	35.12	2.1	50,299	0.00%
2023/08/31	9.2	35.16	13.3	35.29	35.31	-4.1	50,522	-0.01%
2023/08/30	2.6	35.47	2.3	35.51	35.35	0.2	50,824	0.00%
2023/08/29	0.8	35.15	3	35.03	35.16	-2.2	51,337	0.00%
2023/08/28	8.1	34.90	17.8	35.01	35.06	-9.7	51,398	-0.02%
2023/08/25	16.4	35.29	54	35.31	35.14	-37.6	51,319	-0.07%
2023/08/24	8.1	35.99	48.1	36.07	35.76	-40	51,396	-0.08%
2023/08/23	5.5	35.25	25.5	35.25	35.43	-20	51,458	-0.04%
2023/08/22	3.8	35.14	28	35.16	35.11	-24.2	52,007	-0.05%
2023/08/21	12.8	34.87	498.3	34.85	34.85	-485.5	52,135	-0.93%	大賣/鉅額交易
2023/08/18	19.1	34.82	27	35.04	34.84	-7.9	52,121	-0.02%
2023/08/17	5.3	34.96	11.3	35.14	35.33	-6	51,806	-0.01%
2023/08/16	14.5	34.89	18.6	34.83	35.14	-4.1	51,736	-0.01%
2023/08/15	17.1	34.91	27.1	34.89	34.85	-10	51,873	-0.02%
2023/08/14	514.4	34.44	50.1	34.23	34.28	464.3	52,221	0.89%	大買/鉅額交易
2023/08/11	18.8	34.63	4.8	34.69	34.56	14	52,016	0.03%
2023/08/10	97.3	34.47	40	34.50	34.43	57.3	52,010	0.11%
2023/08/09	20.1	35.51	22.1	35.57	35.35	-2	51,239	0.00%
2023/08/08	14	35.65	32	35.67	35.59	-18	50,991	-0.04%
2023/08/07	40.3	35.61	44	35.32	35.70	-3.7	50,577	-0.01%
2023/08/04	44.3	34.66	89.5	34.59	34.74	-45.1	50,055	-0.09%
2023/08/02	70.5	34.85	524	34.83	34.51	-453.5	49,160	-0.92%	大賣/鉅額交易
2023/08/01	482.2	35.68	97.6	35.58	35.73	384.6	47,781	0.80%	大買/鉅額交易
2023/07/31	34.1	36.22	149.2	36.40	35.74	-115.1	46,827	-0.25%	大賣/鉅額交易
2023/07/28	24.3	36.30	177.5	36.36	36.58	-153.3	45,368	-0.34%	大賣/鉅額交易
2023/07/27	27.3	36.17	49.3	36.36	36.10	-22	44,245	-0.05%
2023/07/26	43.9	36.10	24.8	36.06	36.02	19.1	43,693	0.04%
2023/07/25	26.5	36.32	107.1	36.36	36.05	-80.6	42,844	-0.19%	大賣/
2023/07/24	40.1	35.82	190.9	35.87	35.99	-150.8	41,141	-0.37%	大賣/鉅額交易
2023/07/21	8.4	34.46	55.8	34.82	35.26	-47.5	39,128	-0.12%
2023/07/20	38.4	34.61	37.4	34.66	34.71	1	38,945	0.00%
2023/07/19	95	34.88	52	34.54	34.36	43	38,430	0.11%
2023/07/18	57.3	35.19	74.2	35.20	35.11	-16.9	37,308	-0.05%
2023/07/17	84.4	35.84	143.5	35.86	35.94	-59.1	35,892	-0.16%	大賣/
2023/07/14	91.7	35.32	93.3	35.27	35.54	-1.6	33,984	0.00%
2023/07/13	55.5	35.18	568.9	35.11	34.82	-513.4	32,411	-1.58%	大賣/鉅額交易
2023/07/12	478	34.28	109.9	34.14	34.30	368.2	30,636	1.20%	大買/大賣/鉅額交易
2023/07/11	20.5	33.66	34	33.76	33.80	-13.5	29,710	-0.05%
2023/07/10	21.1	33.17	41.5	33.23	33.18	-20.4	29,355	-0.07%
2023/07/07	81	33.11	11.3	33.04	33.08	69.7	28,963	0.24%
2023/07/06	57.9	33.43	54.5	33.44	33.34	3.4	28,125	0.01%
2023/07/05	109.8	33.85	29.6	33.79	33.71	80.2	27,144	0.30%	大買/
2023/07/04	110.1	33.87	257	33.66	33.91	-146.9	26,313	-0.56%	大買/大賣/鉅額交易
2023/07/03	29.2	33.22	245.1	33.21	33.24	-215.9	25,368	-0.85%	大賣/鉅額交易
2023/06/30	12	32.58	5.9	32.62	32.67	6.1	25,119	0.02%
2023/06/29	16	32.52	7	32.52	32.53	9	25,191	0.04%
2023/06/28	11	32.38	27	32.33	32.30	-16	25,050	-0.06%
2023/06/27	39.8	32.39	34.8	32.34	32.18	5	25,112	0.02%
2023/06/26	13.2	32.72	23	32.70	32.77	-9.8	24,721	-0.04%
2023/06/21	10.2	32.70	20.7	32.70	32.83	-10.5	24,714	-0.04%
2023/06/20	15	32.53	30.1	32.40	32.48	-15	24,470	-0.06%
2023/06/19	23.4	32.71	31.8	32.72	32.73	-8.4	24,190	-0.03%
2023/06/16	20.4	32.80	47.6	32.77	32.78	-27.2	23,898	-0.11%
2023/06/15	10.9	32.64	13.1	32.59	32.69	-2.2	23,537	-0.01%
2023/06/14	27.5	32.33	94.3	32.26	32.32	-66.8	23,053	-0.29%
2023/06/13	20.2	32.05	10.3	32.07	32.20	9.9	22,990	0.04%
2023/06/12	53.1	31.85	17	31.90	31.78	36.1	22,212	0.16%
2023/06/09	14.5	31.65	20.3	31.64	31.78	-5.8	21,791	-0.03%
2023/06/08	20.3	31.35	18.5	31.39	31.24	1.8	21,944	0.01%
2023/06/07	12.4	31.39	28.3	31.30	31.46	-15.9	22,078	-0.07%
2023/06/06	17.2	31.11	10.5	31.14	31.15	6.7	22,001	0.03%
2023/06/05	18.3	30.95	7.4	31.00	31.10	10.9	21,934	0.05%
2023/06/02	14.1	30.92	33.4	30.99	30.93	-19.3	21,734	-0.09%
2023/06/01	61.1	30.39	11.3	30.43	30.47	49.8	21,375	0.23%
2023/05/31	23	30.50	16	30.52	30.49	7	21,387	0.03%
2023/05/30	161.2	30.52	56.7	30.61	30.52	104.5	21,242	0.49%	大買/鉅額交易
2023/05/29	31.5	30.66	43	30.68	30.65	-11.5	20,974	-0.05%
2023/05/26	273.1	30.17	23	30.17	30.13	250.1	20,701	1.21%	大買/鉅額交易
2023/05/25	17.7	29.76	15.1	29.78	29.78	2.6	20,433	0.01%
2023/05/24	7.6	29.31	2	29.29	29.43	5.6	20,364	0.03%
2023/05/23	3.3	29.37	9.1	29.37	29.37	-5.8	20,586	-0.03%
2023/05/22	15.7	29.34	10.4	29.34	29.35	5.3	20,555	0.03%
2023/05/19	11	29.25	42	29.15	29.31	-31	20,426	-0.15%
2023/05/18	2.4	28.96	120.5	29.07	29.05	-118.2	20,315	-0.58%	大賣/鉅額交易
2023/05/17	2	28.70	7	28.74	28.76	-5	19,833	-0.03%
2023/05/16	1	28.54	22	28.55	28.65	-21	19,596	-0.11%
2023/05/15	2.6	28.36	1	28.35	28.42	1.6	19,581	0.01%
2023/05/12	19.3	28.25	20	28.28	28.45	-0.7	19,709	0.00%
2023/05/11	10.2	28.43	10	28.43	28.40	0.2	19,730	0.00%
2023/05/10	6.1	28.53	2.1	28.56	28.54	4	19,819	0.02%
2023/05/09	5	28.66	7	28.65	28.64	-2	19,838	-0.01%
2023/05/08	7	28.65	32	28.63	28.67	-25	20,137	-0.12%
2023/05/05	13	28.46	52	28.46	28.47	-39	20,193	-0.19%
2023/05/04	2.5	28.42	3	28.41	28.45	-0.5	20,512	0.00%
2023/05/03	5.3	28.33	2	28.36	28.42	3.3	20,639	0.02%
2023/05/02	9	28.38	0.2	28.39	28.44	8.9	20,848	0.04%
2023/04/28	20.1	28.20	8.2	28.21	28.23	12	21,218	0.06%
2023/04/27	8.3	28.04	4.1	27.86	28.02	4.2	21,247	0.02%
2023/04/26	34.8	27.70	4.1	27.78	27.84	30.7	21,374	0.14%
2023/04/25	62.2	27.86	0.1	27.81	27.80	62.1	21,169	0.29%
2023/04/24	4.8	28.24	34	28.09	28.27	-29.2	20,386	-0.14%
2023/04/21	22.2	28.33	0	0.00	28.19	22.2	20,417	0.11%
2023/04/20	5.2	28.46	3	28.44	28.43	2.2	20,440	0.01%
2023/04/19	24	28.62	5	28.69	28.55	19	20,772	0.09%
2023/04/18	6.3	28.66	38	28.64	28.67	-31.7	20,861	-0.15%
2023/04/17	26.5	28.80	7.2	28.76	28.80	19.3	20,763	0.09%
2023/04/14	18.3	28.67	88	28.66	28.74	-69.7	20,701	-0.34%
2023/04/13	11.8	28.74	2	28.74	28.71	9.8	20,739	0.05%
2023/04/12	26.5	28.79	3	28.80	28.85	23.5	20,533	0.11%
2023/04/11	28.1	28.69	7.1	28.67	28.70	21	20,618	0.10%
2023/04/10	9.3	28.46	4	28.49	28.50	5.3	20,786	0.03%
2023/04/07	13	28.45	1.6	28.47	28.43	11.5	20,709	0.06%
2023/04/06	11	28.42	15	28.43	28.47	-4	20,739	-0.02%
2023/03/31	13.1	28.47	13.7	28.45	28.43	-0.6	20,527	0.00%
2023/03/30	6.2	28.27	7	28.29	28.29	-0.8	20,270	0.00%
2023/03/29	14	28.09	23	28.06	28.15	-9	20,139	-0.04%
2023/03/28	23.8	28.10	94	28.10	28.06	-70.2	20,445	-0.34%
2023/03/27	19.1	28.31	2.7	28.30	28.31	16.4	20,288	0.08%
2023/03/24	4	28.17	4	28.21	28.26	0	20,355	0.00%
2023/03/23	1.2	28.13	9.5	28.13	28.12	-8.3	20,172	-0.04%
2023/03/22	3	28.02	28	28.00	28.05	-25	20,077	-0.12%
2023/03/21	4.2	27.85	0	0.00	27.84	4.2	19,992	0.02%
2023/03/20	11.5	27.73	3.1	27.75	27.76	8.4	20,057	0.04%
2023/03/17	23.3	27.61	1.2	27.60	27.76	22.1	19,971	0.11%
2023/03/16	49.9	27.52	26	27.50	27.50	23.9	20,002	0.12%
2023/03/15	11.2	27.80	12.6	27.81	27.66	-1.4	19,828	-0.01%
2023/03/14	19.8	27.66	6.2	27.65	27.66	13.6	20,028	0.07%
2023/03/13	14.4	27.75	28.3	27.65	27.93	-13.9	19,940	-0.07%
2023/03/10	45	27.90	14.7	27.90	27.86	30.3	19,434	0.16%
2023/03/09	14.3	28.27	3	28.28	28.24	11.3	19,250	0.06%
2023/03/08	12.4	28.25	5.5	28.27	28.37	6.9	19,260	0.04%
2023/03/07	2.9	28.34	16.2	28.30	28.38	-13.3	19,170	-0.07%
2023/03/06	7.4	28.24	20	28.18	28.25	-12.6	19,336	-0.07%
2023/03/03	22.3	27.96	32	27.96	27.95	-9.7	19,265	-0.05%
2023/03/02	6.8	27.71	3.5	27.67	27.78	3.3	19,261	0.02%
2023/03/01	1.3	27.54	7	27.55	27.72	-5.7	19,262	-0.03%
2023/02/24	12.1	27.76	9	27.77	27.67	3.1	19,252	0.02%
2023/02/23	85	27.65	15.3	27.69	27.74	69.7	18,853	0.37%
2023/02/22	27.4	27.34	30	27.33	27.40	-2.6	18,630	-0.01%
2023/02/21	6.1	27.50	13.7	27.54	27.53	-7.6	18,676	-0.04%
2023/02/20	22.1	27.38	4.3	27.34	27.41	17.8	18,848	0.09%
2023/02/17	12.1	27.22	2.1	27.23	27.24	10	19,228	0.05%
2023/02/16	11.1	27.34	32.5	27.28	27.33	-21.4	19,710	-0.11%
2023/02/15	13.3	27.11	9.3	27.12	27.05	4	19,842	0.02%
2023/02/14	1.5	27.10	22.5	27.11	27.13	-21	19,890	-0.11%
2023/02/13	24.2	26.93	12.4	26.88	26.97	11.8	20,252	0.06%
2023/02/10	16.6	27.02	9	27.05	27.02	7.6	20,463	0.04%
2023/02/09	13	27.15	2	27.15	27.15	11	20,644	0.05%
2023/02/08	27.3	27.10	46.6	27.10	27.15	-19.3	20,772	-0.09%
2023/02/07	10.3	26.90	27.7	26.93	26.94	-17.4	20,779	-0.08%
2023/02/06	52	26.90	4	26.91	26.92	48	20,807	0.23%
2023/02/03	10.5	26.99	4.5	26.99	27.00	6	20,631	0.03%
2023/02/02	21.4	26.91	18.1	26.92	26.99	3.3	20,588	0.02%
2023/02/01	6.7	26.65	26.1	26.67	26.67	-19.4	20,715	-0.09%
2023/01/31	14.4	26.58	76.3	26.57	26.54	-62	20,789	-0.30%
2023/01/30	14.6	26.47	60.7	26.45	26.53	-46.2	20,925	-0.22%
2023/01/17	11.6	26.05	6	26.05	26.06	5.6	21,187	0.03%
2023/01/16	7.5	26.03	11.3	26.02	26.02	-3.8	21,491	-0.02%
2023/01/13	4.4	26.02	16.2	26.02	25.98	-11.9	21,901	-0.05%
2023/01/12	11.5	26.04	6.3	26.05	25.99	5.2	23,355	0.02%
2023/01/11	7.6	26.09	4.4	26.11	26.07	3.3	26,140	0.01%
2023/01/10	4.5	26.05	16.7	26.02	26.06	-12.2	28,394	-0.04%
2023/01/09	13	25.86	38.3	25.90	25.94	-25.3	30,395	-0.08%
2023/01/06	9	25.61	14.2	25.59	25.66	-5.2	30,737	-0.02%
2023/01/05	0.6	25.49	5	25.52	25.46	-4.5	31,646	-0.01%
2023/01/04	4.2	25.46	15	25.49	25.45	-10.8	32,661	-0.03%
2023/01/03	10.6	25.30	4	25.47	25.49	6.6	34,171	0.02%
2022/12/30	1	25.46	2.2	25.47	25.40	-1.1	35,174	0.00%
2022/12/29	10.4	25.16	3	25.18	25.29	7.4	36,105	0.02%
2022/12/28	21.6	25.39	3	25.49	25.38	18.6	37,580	0.05%
2022/12/27	3.6	25.65	4	25.67	25.63	-0.5	39,029	0.00%
2022/12/26	7.3	25.56	12	25.55	25.58	-4.7	39,495	-0.01%
2022/12/23	3.3	25.57	25	25.60	25.60	-21.7	40,046	-0.05%
2022/12/22	10.1	25.63	4	25.59	25.67	6.1	40,666	0.02%
2022/12/21	28.8	25.35	48.2	25.33	25.34	-19.4	41,902	-0.05%
2022/12/20	17.8	25.54	2	25.46	25.30	15.8	42,413	0.04%
2022/12/19	9.1	25.74	0	0.00	25.73	9.1	43,612	0.02%
2022/12/16	6.5	25.55	5	25.47	25.70	1.5	43,959	0.00%
2022/12/15	18	25.69	3	25.68	25.70	15	44,276	0.03%
2022/12/14	8.6	25.67	4.2	25.64	25.68	4.4	44,807	0.01%
2022/12/13	11.9	25.55	38	25.61	25.53	-26.1	45,119	-0.06%
2022/12/12	12.2	25.39	4	25.35	25.50	8.2	45,266	0.02%
2022/12/09	11.1	25.51	1.1	25.52	25.51	10.1	45,466	0.02%
2022/12/08	13.1	25.26	31	25.22	25.29	-17.9	45,414	-0.04%
2022/12/07	27.1	25.41	2	25.44	25.44	25.1	45,356	0.06%
2022/12/06	43.1	25.70	3	25.75	25.61	40.1	45,095	0.09%
2022/12/05	9.3	25.84	11	25.83	25.87	-1.7	44,791	0.00%
2022/12/02	15.2	25.71	8.2	25.74	25.73	7	44,678	0.02%
2022/12/01	6.5	25.86	17	25.88	25.82	-10.5	44,927	-0.02%
2022/11/30	7.1	25.57	18	25.57	25.65	-10.9	44,924	-0.02%
2022/11/29	9.1	25.27	0	0.00	25.47	9.1	45,006	0.02%
2022/11/28	23.5	25.36	10.2	25.31	25.32	13.4	45,368	0.03%
2022/11/25	23.7	25.58	26.1	25.53	25.52	-2.4	45,495	-0.01%
2022/11/24	9.4	25.47	26	25.42	25.54	-16.6	45,526	-0.04%
2022/11/23	16.4	25.28	3.1	25.27	25.30	13.3	45,616	0.03%
2022/11/22	32.7	25.12	14	25.11	25.10	18.7	46,286	0.04%
2022/11/21	7.1	25.27	14	25.41	25.22	-6.9	46,210	-0.01%
2022/11/18	11.4	25.48	49	25.55	25.43	-37.6	46,058	-0.08%
2022/11/17	18.2	25.39	59	25.52	25.58	-40.8	46,115	-0.09%
2022/11/16	33.5	25.54	161	25.52	25.53	-127.5	46,277	-0.28%	大賣/鉅額交易
2022/11/15	19.3	25.38	88	25.45	25.55	-68.7	46,005	-0.15%
2022/11/14	72.3	25.25	14.2	25.39	25.42	58.1	45,523	0.13%
2022/11/11	14.4	25.03	18.5	25.03	25.00	-4.1	44,997	-0.01%
2022/11/10	11.2	24.55	23	24.54	24.53	-11.9	44,523	-0.03%
2022/11/09	27.3	24.56	11.7	24.50	24.61	15.6	44,514	0.03%
2022/11/08	25.6	24.28	3	24.29	24.23	22.6	44,336	0.05%
2022/11/07	87	24.02	27	23.95	24.06	60	43,972	0.14%
2022/11/04	36.5	23.49	5	23.44	23.64	31.5	43,722	0.07%
2022/11/03	14.1	23.49	1	23.57	23.58	13.1	43,744	0.03%
2022/11/02	5.3	23.66	2	23.66	23.67	3.3	43,687	0.01%
2022/11/01	10.3	23.54	14	23.53	23.55	-3.8	43,778	-0.01%
2022/10/31	12.2	23.47	2	23.48	23.48	10.2	43,858	0.02%
2022/10/28	18.5	23.37	26	23.46	23.31	-7.5	44,013	-0.02%
2022/10/27	26.5	23.51	1.2	23.59	23.58	25.3	43,742	0.06%
2022/10/26	11.8	23.39	0	0.00	23.41	11.8	43,975	0.03%
2022/10/25	59.2	23.47	26	23.45	23.40	33.2	43,675	0.08%
2022/10/24	7.6	23.80	6.1	23.77	23.69	1.5	43,127	0.00%
2022/10/21	52.4	23.70	6.2	23.69	23.58	46.2	42,952	0.11%
2022/10/20	101.7	23.47	3.4	23.47	23.65	98.3	42,434	0.23%	大買/
2022/10/19	189	23.96	90	23.92	23.95	99	41,038	0.24%	大買/
2022/10/18	261.6	25.82	54.3	26.00	25.84	207.3	38,264	0.54%	大買/鉅額交易
2022/10/17	188.4	25.52	33	25.48	25.77	155.4	36,062	0.43%	大買/鉅額交易
2022/10/14	118.4	25.91	0	0.00	25.91	118.4	33,875	0.35%	大買/鉅額交易
2022/10/13	340	25.68	3	25.64	25.53	337	33,319	1.01%	大買/鉅額交易
2022/10/12	143.2	25.75	3	25.79	25.82	140.2	32,298	0.43%	大買/鉅額交易
2022/10/11	215.1	25.87	52	25.89	25.85	163.1	31,414	0.52%	大買/鉅額交易
2022/10/07	110.4	26.34	0	0.00	26.28	110.4	30,057	0.37%	大買/鉅額交易
2022/10/06	77.5	26.53	11	26.56	26.57	66.5	29,048	0.23%
2022/10/05	104.4	26.60	31	26.63	26.62	73.4	28,495	0.26%	大買/
2022/10/04	129.9	26.17	3	26.11	26.27	126.9	27,349	0.46%	大買/鉅額交易
2022/10/03	17.9	25.64	0	0.00	25.67	17.9	25,742	0.07%
2022/09/30	34.3	25.60	3	25.48	25.78	31.3	25,645	0.12%
2022/09/29	53.5	25.87	23	25.86	25.81	30.5	25,407	0.12%
2022/09/28	74	26.02	3	25.87	25.83	71	25,726	0.28%
2022/09/27	54.1	26.23	12	26.29	26.33	42.1	24,823	0.17%
2022/09/26	132.9	26.43	0.1	26.40	26.33	132.8	24,841	0.53%	大買/鉅額交易
2022/09/23	51.2	27.06	3	27.14	27.06	48.2	24,343	0.20%
2022/09/22	56.1	27.12	3.1	27.12	27.17	53.1	24,787	0.21%
2022/09/21	80.3	27.65	10	27.63	27.64	70.3	24,382	0.29%
2022/09/20	27.6	27.99	0	0.00	27.98	27.6	24,002	0.11%
2022/09/19	42.9	28.18	0.2	28.15	28.06	42.7	23,870	0.18%
2022/09/16	9.4	28.29	0.1	28.35	28.28	9.3	23,904	0.04%
2022/09/15	0	0.00	0.1	28.64	28.59	-0.1	24,377	0.00%
2022/09/14	45.5	28.30	1.5	28.31	28.35	44	25,063	0.18%
2022/09/13	6.1	28.72	6	28.68	28.71	0.1	25,067	0.00%
2022/09/12	15.1	28.55	1.9	28.52	28.56	13.2	25,899	0.05%
2022/09/08	11.6	27.95	6	28.09	28.25	5.6	26,541	0.02%
2022/09/07	52.4	27.88	5.9	27.88	27.90	46.5	27,361	0.17%
2022/09/06	21.1	28.09	0.5	28.20	28.08	20.6	27,108	0.08%
2022/09/05	22.1	28.03	6	28.08	28.18	16.1	27,077	0.06%
2022/09/02	53.6	28.21	5.9	28.23	28.10	47.7	27,375	0.17%
2022/09/01	13.1	28.41	2.7	28.48	28.44	10.4	26,958	0.04%
2022/08/31	4.7	28.59	2.5	28.55	28.79	2.2	26,588	0.01%
2022/08/30	12.2	28.48	0	0.00	28.67	12.2	26,330	0.05%
2022/08/29	55	28.42	1	28.43	28.45	54	26,109	0.21%
2022/08/26	5.6	29.10	1	29.15	29.10	4.6	25,430	0.02%
2022/08/25	6	28.95	0	0.00	28.94	6	25,285	0.02%
2022/08/24	36.6	28.85	1	28.80	28.80	35.6	25,177	0.14%
2022/08/23	21.5	28.96	4	28.98	28.93	17.5	24,848	0.07%
2022/08/22	10.4	29.20	1	29.25	29.25	9.4	24,388	0.04%
2022/08/19	9.3	29.35	0	0.00	29.42	9.3	24,110	0.04%
2022/08/18	4	29.14	1	29.25	29.29	3	24,128	0.01%
2022/08/17	1.2	29.22	2	29.24	29.28	-0.8	24,037	0.00%
2022/08/16	16	29.17	0	0.00	29.24	16	24,041	0.07%
2022/08/15	13.4	29.19	4	29.23	29.22	9.4	23,880	0.04%
2022/08/12	3.2	29.14	1.5	29.24	29.30	1.7	23,637	0.01%
2022/08/11	2.9	29.13	4	29.09	29.12	-1.2	23,814	0.00%
2022/08/10	4.7	28.85	0	0.00	28.81	4.7	23,742	0.02%
2022/08/09	7.2	29.08	15.1	29.00	29.07	-7.9	23,654	-0.03%
2022/08/08	1.1	28.79	7.6	28.66	28.87	-6.5	23,892	-0.03%
2022/08/05	0.2	28.71	7.2	28.73	28.87	-7	23,904	-0.03%
2022/08/04	7.8	28.30	0	0.00	28.43	7.8	24,150	0.03%
2022/08/03	5.6	28.40	1	28.35	28.44	4.6	24,195	0.02%
2022/08/02	18.9	28.32	0	0.00	28.45	18.9	24,176	0.08%
2022/08/01	0	0.00	31.1	28.51	28.76	-31.1	24,031	-0.13%
2022/07/29	25.2	28.47	1	28.50	28.55	24.2	24,047	0.10%
2022/07/28	1.4	28.25	1.5	28.18	28.18	-0.1	23,873	0.00%
2022/07/27	13.3	27.98	3.5	28.13	28.25	9.8	23,648	0.04%
2022/07/26	5.2	28.16	2.6	28.15	28.12	2.6	23,575	0.01%
2022/07/25	21.5	28.18	2	28.24	28.33	19.5	23,450	0.08%
2022/07/22	37.3	28.38	6.2	28.35	28.40	31.2	23,497	0.13%
2022/07/21	2.6	28.21	11.3	28.28	28.38	-8.7	23,839	-0.04%
2022/07/20	7.2	28.03	4.5	28.05	28.00	2.7	24,096	0.01%
2022/07/19	0.9	27.53	1.1	27.49	27.68	-0.1	24,748	0.00%
2022/07/18	6.9	27.24	4.1	27.26	27.48	2.9	24,713	0.01%
2022/07/15	13.4	27.04	0	0.00	27.09	13.4	24,487	0.05%
2022/07/14	21.4	27.16	7	27.10	27.18	14.4	24,288	0.06%
2022/07/13	16.7	27.12	1	27.13	27.08	15.7	24,146	0.07%
2022/07/12	41.6	26.56	0	0.00	26.62	41.6	24,016	0.17%
2022/07/11	3.2	27.20	0.2	27.22	27.25	3	23,577	0.01%
2022/07/08	16.4	27.25	3.7	27.32	27.25	12.7	23,400	0.05%
2022/07/07	20.7	26.57	12	26.41	26.76	8.7	23,071	0.04%
2022/07/06	63.8	26.56	0	0.00	26.32	63.8	23,127	0.28%
2022/07/05	13.8	26.70	1	26.67	26.96	12.8	22,663	0.06%
2022/07/04	30.9	26.72	6.4	26.70	26.68	24.5	22,393	0.11%
2022/07/01	58.8	27.07	5	27.36	26.81	53.8	22,566	0.24%
2022/06/30	63.9	27.58	14	27.52	27.56	49.9	21,708	0.23%
2022/06/29	8.2	28.17	6.3	28.33	28.14	1.9	20,881	0.01%
2022/06/28	15.3	28.49	0	0.00	28.53	15.3	20,578	0.07%
2022/06/27	5	28.80	20.4	28.71	28.86	-15.4	20,368	-0.08%
2022/06/24	17.3	28.25	41.2	28.32	28.10	-23.9	20,147	-0.12%
2022/06/23	85.7	28.22	39	28.40	28.05	46.6	20,047	0.23%
2022/06/22	42.6	28.69	1	28.50	28.50	41.6	19,293	0.22%
2022/06/21	11.9	29.08	5	29.07	29.28	6.9	18,528	0.04%
2022/06/20	117.8	29.05	3	29.08	28.87	114.8	18,308	0.63%	大買/鉅額交易
2022/06/17	40.6	29.53	3	29.59	29.62	37.6	17,392	0.22%
2022/06/16	75.3	30.09	15.4	30.02	29.94	59.9	16,622	0.36%
2022/06/15	18.6	30.36	1	30.39	30.39	17.6	15,696	0.11%
2022/06/14	27.6	30.27	3	30.23	30.48	24.6	15,602	0.16%
2022/06/13	36.2	30.45	0	30.47	30.51	36.1	15,482	0.23%
2022/06/10	5.5	31.07	1	31.09	31.08	4.5	14,994	0.03%
2022/06/09	8.1	31.32	5	31.33	31.30	3.1	15,011	0.02%
2022/06/08	2.1	31.59	0	0.00	31.60	2.1	14,992	0.01%
2022/06/07	12.2	31.44	10	31.37	31.44	2.2	15,163	0.01%
2022/06/06	0.2	31.49	4.5	31.41	31.48	-4.3	15,209	-0.03%
2022/06/02	2.8	31.38	0	0.00	31.40	2.8	15,616	0.02%
2022/06/01	9.1	31.54	10	31.57	31.52	-0.9	16,204	-0.01%
2022/05/31	3	31.33	1	31.35	31.40	2	16,408	0.01%
2022/05/30	9.9	31.38	1.4	31.45	31.43	8.5	16,672	0.05%
2022/05/27	8.1	31.02	3	31.10	31.08	5.1	16,766	0.03%
2022/05/26	2.7	30.86	8	30.87	30.80	-5.3	17,092	-0.03%
2022/05/25	0.1	30.83	2	30.75	30.88	-1.9	17,125	-0.01%
2022/05/24	7.1	30.76	0	0.00	30.70	7.1	17,438	0.04%
2022/05/23	7.4	30.88	4	30.89	30.86	3.4	17,461	0.02%
2022/05/20	8.2	30.74	5	30.80	30.72	3.2	17,709	0.02%
2022/05/19	26.2	30.53	9	30.53	30.68	17.2	18,026	0.10%
2022/05/18	1.1	30.88	2	30.88	31.01	-0.9	17,868	0.00%
2022/05/17	23.6	30.73	1	30.80	30.69	22.6	17,836	0.13%
2022/05/16	32.6	30.64	6	30.73	30.72	26.6	17,947	0.15%
2022/05/13	9.6	30.74	57.1	30.70	30.80	-47.5	17,622	-0.27%
2022/05/12	50.7	30.94	20	31.04	30.63	30.7	17,584	0.17%
2022/05/11	34.1	31.21	0	0.00	31.17	34.1	17,093	0.20%
2022/05/10	17.4	31.39	17.3	31.42	31.65	0.1	16,798	0.00%
2022/05/09	25.6	31.72	0	0.00	31.57	25.6	16,792	0.15%
2022/05/06	15.1	32.15	2.1	32.24	32.25	13	16,679	0.08%
2022/05/05	2.2	32.54	2	32.50	32.54	0.2	16,763	0.00%
2022/05/04	6.3	32.21	1	32.22	32.31	5.3	16,949	0.03%
2022/05/03	4.1	31.95	10	31.95	32.09	-5.9	17,554	-0.03%
2022/04/29	6.7	31.96	0.1	31.98	32.01	6.6	17,967	0.04%
2022/04/28	9.2	31.51	2	31.64	31.72	7.2	18,539	0.04%
2022/04/27	27.9	31.35	3.1	31.38	31.48	24.8	18,489	0.13%
2022/04/26	30.7	31.98	20.6	32.09	31.93	10.2	18,167	0.06%
2022/04/25	70.5	32.08	6.3	32.08	32.03	64.2	18,243	0.35%
2022/04/22	11.9	32.77	1.2	32.74	32.78	10.7	17,463	0.06%
2022/04/21	0.1	32.90	2	32.86	32.90	-1.9	17,770	-0.01%
2022/04/20	6.1	32.80	5.1	32.79	32.83	1	17,859	0.01%
2022/04/19	4.3	32.90	4.2	32.91	32.85	0	18,080	0.00%
2022/04/18	16.7	32.75	0.1	32.90	32.68	16.7	18,217	0.09%
2022/04/15	4.2	32.88	1.8	32.91	32.90	2.3	18,004	0.01%
2022/04/14	3	33.08	2.1	33.09	33.07	0.9	18,223	0.00%
2022/04/13	11.8	33.03	0.8	32.84	33.11	11	18,347	0.06%
2022/04/12	68	32.64	18.5	32.69	32.69	49.5	18,315	0.27%
2022/04/11	59.2	32.92	6	33.16	32.81	53.2	17,884	0.30%
2022/04/08	5	33.08	0	0.00	33.17	5	17,526	0.03%
2022/04/07	69	33.08	0	0.00	32.90	69	17,428	0.40%
2022/04/06	14.3	33.36	1.4	33.42	33.47	12.9	16,712	0.08%
2022/04/01	10.3	33.44	0.6	33.59	33.55	9.7	16,657	0.06%
2022/03/31	2.5	33.67	0	0.00	33.63	2.5	16,656	0.01%
2022/03/30	1.9	33.61	1	33.58	33.70	0.9	16,713	0.01%
2022/03/29	6.3	33.68	0.1	33.76	33.64	6.2	16,641	0.04%
2022/03/28	9	33.49	2	33.69	33.78	7	16,634	0.04%
2022/03/25	8.3	33.82	20	33.86	33.81	-11.7	16,484	-0.07%
2022/03/24	0.4	33.95	0	0.00	33.96	0.4	16,660	0.00%
2022/03/23	5.6	33.94	2	33.98	33.96	3.6	16,953	0.02%
2022/03/22	1.1	33.86	4	33.92	33.87	-2.9	17,380	-0.02%
2022/03/21	3.2	33.96	7	33.96	33.95	-3.9	17,417	-0.02%
2022/03/18	14.1	33.86	0	0.00	33.90	14.1	17,685	0.08%
2022/03/17	2.3	33.87	13	33.99	34.01	-10.7	17,731	-0.06%
2022/03/16	10.1	33.73	12	33.81	33.71	-1.9	17,821	-0.01%
2022/03/15	20.4	33.85	1.7	33.84	33.78	18.8	17,846	0.11%
2022/03/14	18.1	34.06	4.3	34.05	34.13	13.8	18,020	0.08%
2022/03/11	8.1	33.89	8	33.88	33.90	0.1	18,151	0.00%
2022/03/10	3	33.89	4.8	33.89	33.89	-1.8	18,239	-0.01%
2022/03/09	12.5	33.29	4.3	33.26	33.36	8.2	18,168	0.05%
2022/03/08	23.4	33.08	35.8	33.10	33.00	-12.4	18,129	-0.07%
2022/03/07	29.9	33.54	21	33.47	33.45	8.9	17,675	0.05%
2022/03/04	7.4	34.18	10.4	34.15	34.04	-3	17,185	-0.02%
2022/03/03	0.5	34.18	24	34.18	34.22	-23.5	17,340	-0.14%
2022/03/02	0.9	33.86	6	33.87	33.97	-5.2	17,356	-0.03%
2022/03/01	7.1	33.78	12.9	33.77	33.88	-5.8	17,209	-0.03%
2022/02/25	5.2	33.34	1	33.30	33.33	4.2	16,965	0.02%
2022/02/24	16.2	33.22	18.4	33.32	33.19	-2.2	17,005	-0.01%
2022/02/23	0.5	33.71	6	33.61	33.75	-5.5	16,824	-0.03%
2022/02/22	12.6	33.58	4	33.48	33.49	8.6	16,978	0.05%
2022/02/21	18.5	33.66	6.5	33.67	33.80	12	17,361	0.07%
2022/02/18	8.3	33.27	7.8	33.37	33.50	0.6	17,247	0.00%
2022/02/17	8.4	33.35	6.6	33.39	33.34	1.8	17,551	0.01%
2022/02/16	8.2	33.27	2	33.29	33.27	6.2	17,830	0.04%
2022/02/15	21.2	33.13	0	0.00	33.10	21.2	17,811	0.12%
2022/02/14	15.3	33.09	33.1	33.10	33.13	-17.8	18,019	-0.10%
2022/02/11	6	33.41	0.2	33.49	33.43	5.8	18,330	0.03%
2022/02/10	5.3	33.46	20	33.44	33.49	-14.7	18,757	-0.08%
2022/02/09	15	33.44	19	33.44	33.50	-4	19,206	-0.02%
2022/02/08	3.1	33.20	12.3	33.23	33.30	-9.2	19,190	-0.05%
2022/02/07	2.9	32.63	9.2	32.71	33.00	-6.3	19,118	-0.03%
2022/01/26	25.8	32.38	1.1	32.41	32.40	24.7	19,021	0.13%
2022/01/25	24.2	32.34	22	32.39	32.34	2.2	19,107	0.01%
2022/01/24	21.2	32.54	13	32.51	32.72	8.2	18,760	0.04%
2022/01/21	50.2	32.91	31.8	32.85	32.84	18.4	18,519	0.10%
2022/01/20	0.1	33.24	1.4	33.31	33.36	-1.3	18,158	-0.01%
2022/01/19	38	33.25	0.5	33.30	33.21	37.5	18,354	0.20%
2022/01/18	4.1	33.43	6	33.41	33.45	-1.9	18,641	-0.01%
2022/01/17	4.8	33.14	0.6	33.27	33.22	4.2	18,981	0.02%
2022/01/14	18.3	33.03	6	32.98	33.15	12.3	21,215	0.06%
2022/01/13	2.1	33.20	9	33.21	33.20	-7	22,404	-0.03%
2022/01/12	30.3	33.14	23	33.10	33.10	7.3	23,373	0.03%
2022/01/11	20	33.24	2	33.19	33.20	18	23,638	0.08%
2022/01/10	7.2	33.20	7.1	33.25	33.27	0.2	24,258	0.00%
2022/01/07	13.8	33.20	7.2	33.32	33.17	6.6	24,516	0.03%
2022/01/06	6.8	33.38	1	33.42	33.41	5.8	24,667	0.02%
2022/01/05	3.4	33.41	2	33.39	33.45	1.4	25,175	0.01%
2022/01/04	18.2	33.40	0.5	33.46	33.41	17.8	26,009	0.07%
2022/01/03	18.2	33.56	27.3	33.54	33.42	-9.1	26,439	-0.03%
2021/12/30	4.2	33.59	1	33.58	33.58	3.2	27,336	0.01%
2021/12/29	6.1	33.58	19	33.58	33.61	-12.9	27,867	-0.05%
2021/12/28	49	33.51	15.1	33.53	33.56	34	28,292	0.12%
2021/12/27	11.1	33.37	3.2	33.39	33.38	7.9	28,983	0.03%
2021/12/24	21	33.34	1	33.33	33.29	20	30,113	0.07%
2021/12/23	0.2	33.34	2	33.37	33.34	-1.8	30,324	-0.01%
2021/12/22	3.1	33.31	2.2	33.30	33.30	0.9	30,997	0.00%
2021/12/21	26.3	33.32	1.2	33.32	33.36	25.1	31,128	0.08%
2021/12/20	2.1	33.37	32.1	33.35	33.41	-30	31,224	-0.10%
2021/12/17	0.1	33.40	17	33.43	33.43	-16.9	31,075	-0.05%
2021/12/16	7.2	33.40	9	33.41	33.45	-1.8	30,909	-0.01%
2021/12/15	1.1	32.99	1	33.10	33.04	0.1	31,068	0.00%
2021/12/14	25.4	32.99	5	32.99	32.95	20.4	31,054	0.07%
2021/12/13	2.5	33.36	2	33.42	33.33	0.5	30,895	0.00%
2021/12/10	0	33.35	24	33.36	33.30	-24	30,862	-0.08%
2021/12/09	23.1	33.30	14	33.38	33.32	9.1	30,754	0.03%
2021/12/08	12.3	33.21	11.2	33.24	33.18	1.1	30,597	0.00%
2021/12/07	20	32.90	20	32.94	33.03	0	30,311	0.00%
2021/12/06	9.4	32.77	30	32.78	32.86	-20.6	30,069	-0.07%
2021/12/03	3.1	32.70	20	32.69	32.65	-16.9	30,302	-0.06%
2021/12/02	5	32.47	0	0.00	32.47	5	30,250	0.02%
2021/12/01	1.1	32.40	9.3	32.35	32.50	-8.2	30,420	-0.03%
2021/11/30	3.2	32.45	2.3	32.44	32.30	0.9	30,392	0.00%
2021/11/29	16.6	32.15	4	32.26	32.22	12.6	30,384	0.04%
2021/11/26	13	32.43	44.3	32.50	32.35	-31.3	30,133	-0.10%
2021/11/25	13	32.66	0.8	32.70	32.65	12.2	29,905	0.04%
2021/11/24	2.2	32.59	37	32.55	32.61	-34.8	29,925	-0.12%
2021/11/23	11.4	32.62	11.1	32.67	32.63	0.3	29,885	0.00%
2021/11/22	1.2	33.00	38	32.95	32.93	-36.8	29,903	-0.12%
2021/11/19	8.7	32.99	24.1	32.92	32.93	-15.4	29,833	-0.05%
2021/11/18	9.3	32.96	23.2	32.94	32.98	-13.9	29,820	-0.05%
2021/11/17	10.1	32.62	36	32.62	32.71	-25.9	29,329	-0.09%
2021/11/16	10.6	32.48	78.3	32.55	32.59	-67.7	29,410	-0.23%
2021/11/15	3.6	32.41	15.6	32.45	32.43	-12	29,642	-0.04%
2021/11/12	3.5	32.12	1.8	32.20	32.20	1.6	29,635	0.01%
2021/11/11	10.5	32.23	23.8	32.22	32.15	-13.3	29,814	-0.04%
2021/11/10	4.7	32.44	6.3	32.45	32.34	-1.6	30,295	-0.01%
2021/11/09	5.3	32.41	12	32.40	32.35	-6.7	30,107	-0.02%
2021/11/08	12.1	32.20	34	32.19	32.39	-21.9	29,738	-0.07%
2021/11/05	16.2	31.87	36	31.92	31.95	-19.8	29,680	-0.07%
2021/11/04	17.3	31.92	38	31.91	31.86	-20.7	29,884	-0.07%
2021/11/03	19.2	31.70	3.3	31.73	31.77	15.9	29,845	0.05%
2021/11/02	14.3	31.62	6.7	31.62	31.53	7.6	29,764	0.03%
2021/11/01	21	31.56	8	31.57	31.56	13	29,464	0.04%
2021/10/29	7.1	31.29	30.1	31.37	31.45	-22.9	29,203	-0.08%
2021/10/28	7.3	31.35	4	31.34	31.39	3.3	29,000	0.01%
2021/10/27	40.1	31.08	4.1	31.04	31.15	36.1	28,924	0.12%
2021/10/26	19.7	31.03	14.5	31.02	31.05	5.2	28,992	0.02%
2021/10/25	101.2	30.78	9.6	30.81	30.86	91.5	28,743	0.32%	大買/
2021/10/22	144.5	30.71	27	30.74	30.84	117.5	28,569	0.41%	大買/鉅額交易
2021/10/21	81.4	32.35	14	32.39	32.40	67.4	26,495	0.25%
2021/10/20	60.3	32.38	3	32.36	32.37	57.3	25,033	0.23%
2021/10/19	63.4	32.37	4	32.38	32.40	59.4	23,996	0.25%
2021/10/18	81.5	32.33	6	32.39	32.36	75.5	23,655	0.32%
2021/10/15	11.1	32.30	9.5	32.30	32.31	1.6	23,612	0.01%
2021/10/14	39.2	32.10	8.1	32.17	32.18	31.1	23,569	0.13%
2021/10/13	52.8	32.24	14	32.18	32.17	38.8	23,078	0.17%
2021/10/12	76.4	32.32	3	32.28	32.24	73.4	22,532	0.33%
2021/10/08	46.2	32.58	0	0.00	32.59	46.2	21,746	0.21%
2021/10/07	75.1	32.50	2	32.58	32.57	73.1	21,631	0.34%
2021/10/06	44.7	31.83	0	0.00	31.88	44.7	20,959	0.21%
2021/10/05	23.4	31.69	23	31.89	31.96	0.4	20,585	0.00%
2021/10/04	54.1	32.00	10	31.97	31.84	44.1	20,219	0.22%
2021/10/01	70	32.33	11	32.26	32.26	59	19,474	0.30%
2021/09/30	18.1	32.68	0	0.00	32.77	18.1	18,345	0.10%
2021/09/29	40.7	32.69	1	32.72	32.70	39.7	18,174	0.22%
2021/09/28	10.4	33.01	24	33.04	33.08	-13.6	17,606	-0.08%
2021/09/27	8.1	33.30	0.3	33.32	33.30	7.8	17,512	0.04%
2021/09/24	13.1	33.28	4	33.33	33.30	9.1	17,887	0.05%
2021/09/23	9.2	33.10	0.1	33.16	33.08	9.1	17,863	0.05%
2021/09/22	43.3	32.84	1	32.85	32.90	42.3	17,894	0.24%
2021/09/17	2	33.27	2	33.32	33.42	0	17,382	0.00%
2021/09/16	7	33.24	0	0.00	33.28	7	17,370	0.04%
2021/09/15	22.3	33.26	2.5	33.32	33.33	19.8	17,219	0.12%
2021/09/14	8	33.39	0	0.00	33.36	8	17,241	0.05%
2021/09/13	9.1	33.34	1	33.28	33.41	8.1	17,264	0.05%
2021/09/10	0.1	33.13	7.2	33.09	33.22	-7.1	17,282	-0.04%
2021/09/09	5	32.82	0.8	32.85	32.94	4.2	17,241	0.02%
2021/09/08	31.9	32.89	4	32.90	32.80	27.9	17,202	0.16%
2021/09/07	4	33.10	12.2	33.10	33.16	-8.2	16,852	-0.05%
2021/09/06	6.1	33.14	2.5	33.15	33.07	3.6	16,790	0.02%
2021/09/03	1	33.20	0.2	33.30	33.24	0.8	16,600	0.00%
2021/09/02	10.2	33.25	2	33.35	33.16	8.2	16,607	0.05%
2021/09/01	8.1	33.35	4.6	33.40	33.39	3.5	16,552	0.02%
2021/08/31	10.1	33.27	2.3	33.19	33.38	7.8	16,476	0.05%
2021/08/30	1.2	33.22	0.5	33.20	33.29	0.7	16,532	0.00%
2021/08/27	7	33.03	11	33.00	33.11	-4	16,504	-0.02%
2021/08/26	3.2	32.98	9.6	32.97	32.99	-6.4	16,452	-0.04%
2021/08/25	4.3	32.93	11.9	32.97	33.00	-7.6	16,281	-0.05%
2021/08/24	9	32.75	1	32.94	32.80	8	16,383	0.05%
2021/08/23	12.3	32.81	2	32.80	32.88	10.3	16,186	0.06%
2021/08/20	10.2	32.26	4	32.22	32.26	6.1	16,057	0.04%
2021/08/19	59.4	32.49	20	32.35	32.32	39.4	15,784	0.25%
2021/08/18	40.2	32.84	13	32.47	33.07	27.2	15,181	0.18%
2021/08/17	18.5	32.74	0	0.00	32.53	18.5	14,907	0.12%
2021/08/16	28.2	32.88	0	0.00	32.86	28.2	14,707	0.19%
2021/08/13	20.8	33.30	2	33.24	33.27	18.8	14,056	0.13%
2021/08/12	5.2	33.39	1	33.52	33.51	4.2	13,851	0.03%
2021/08/11	35.3	33.47	1	33.34	33.49	34.3	13,905	0.25%
2021/08/10	10.9	33.83	0	0.00	33.79	10.9	13,704	0.08%
2021/08/09	12.4	34.12	3	34.07	34.10	9.4	14,439	0.07%
2021/08/06	5.2	34.09	2	34.22	34.25	3.2	14,660	0.02%
2021/08/05	7	34.26	1	34.32	34.20	6	15,367	0.04%
2021/08/04	11	34.32	22	34.21	34.35	-11	16,712	-0.07%
2021/08/03	2	34.01	1	34.15	34.15	1	17,432	0.01%
2021/08/02	10.3	33.74	1	33.86	34.00	9.3	17,428	0.05%
2021/07/30	8.3	33.96	1	34.15	33.90	7.3	17,250	0.04%
2021/07/29	3	33.99	0	0.00	34.10	3	17,094	0.02%
2021/07/28	47.2	33.60	7	33.39	33.89	40.2	17,359	0.23%
2021/07/27	21.8	34.25	0	0.00	34.07	21.8	17,372	0.13%
2021/07/26	1.1	34.54	1	34.53	34.50	0.1	17,260	0.00%
2021/07/23	4.1	34.30	3	34.38	34.47	1.1	17,212	0.01%
2021/07/22	21.8	34.25	0	0.00	34.21	21.8	17,183	0.13%
2021/07/21	68.3	34.06	1.5	34.04	34.13	66.8	16,996	0.39%
2021/07/20	19.2	34.67	4	34.53	34.56	15.2	16,353	0.09%
2021/07/19	2	35.06	2	35.08	35.14	0	16,195	0.00%
2021/07/16	2	34.85	2.1	35.02	35.12	-0.1	16,301	0.00%
2021/07/15	16.2	34.77	9	34.91	34.98	7.2	16,244	0.04%
2021/07/14	16.1	34.52	11.5	34.41	34.48	4.6	16,238	0.03%
2021/07/13	57.5	35.05	19	35.16	34.85	38.5	16,009	0.24%
2021/07/12	11.9	35.22	0	0.00	35.27	11.9	15,934	0.07%
2021/07/09	17.2	35.40	0.9	35.42	35.44	16.3	15,733	0.10%
2021/07/08	5.6	35.54	2.3	35.73	35.80	3.3	15,796	0.02%
2021/07/07	1.5	35.78	2	35.78	35.61	-0.5	15,802	0.00%
2021/07/06	11.3	35.89	26.1	35.96	35.91	-14.8	15,704	-0.09%
2021/07/05	21.2	35.53	6.7	35.59	35.69	14.5	15,631	0.09%
2021/07/02	2.2	35.16	6	35.17	35.20	-3.8	15,550	-0.02%
2021/07/01	17	35.13	5	35.25	35.00	12	15,473	0.08%
2021/06/30	1	34.87	3.1	34.93	35.00	-2.1	15,037	-0.01%
2021/06/29	8	34.86	3	34.84	34.80	5	15,029	0.03%
2021/06/28	1.3	35.08	1.5	34.99	35.10	-0.2	15,068	0.00%
2021/06/25	3.5	34.88	1.1	34.87	34.74	2.4	15,000	0.02%
2021/06/24	1.5	34.65	0.3	34.70	34.66	1.2	15,045	0.01%
2021/06/23	0.8	34.50	0	0.00	34.45	0.8	15,186	0.01%
2021/06/22	4.9	34.51	8.1	34.55	34.43	-3.1	15,168	-0.02%
2021/06/21	16.7	34.60	13	34.56	34.55	3.7	15,124	0.02%
2021/06/18	11	34.92	3	34.99	34.91	8	15,026	0.05%
2021/06/17	1.2	34.86	0	0.00	34.90	1.2	15,116	0.01%
2021/06/16	15.3	34.65	10	34.65	34.78	5.3	15,232	0.03%
2021/06/15	2.2	34.61	21	34.56	34.65	-18.8	15,274	-0.12%
2021/06/11	4.3	34.58	0	0.00	34.55	4.3	15,354	0.03%
2021/06/10	1.1	34.55	4	34.49	34.60	-2.9	15,462	-0.02%
2021/06/09	4.4	34.45	0.3	34.53	34.45	4.1	15,529	0.03%
2021/06/08	2.7	34.67	1	34.60	34.65	1.7	15,624	0.01%
2021/06/07	4.4	34.63	2	34.58	34.72	2.4	15,739	0.02%
2021/06/04	4.2	34.78	0	0.00	34.77	4.2	15,681	0.03%
2021/06/03	2.1	34.95	2	35.06	34.95	0.1	15,696	0.00%
2021/06/02	13	34.99	1	34.87	34.96	12	15,809	0.08%
2021/06/01	10.1	34.79	1	34.86	35.06	9.1	15,858	0.06%
2021/05/31	5.7	34.62	14.1	34.58	34.75	-8.4	15,721	-0.05%
2021/05/28	0.2	34.47	0	0.00	34.55	0.2	15,754	0.00%
2021/05/27	2.5	34.15	15	34.19	34.28	-12.5	15,767	-0.08%
2021/05/26	2	34.27	2.1	34.33	34.32	-0.1	15,811	0.00%
2021/05/25	2	34.20	2	34.24	34.34	0	15,861	0.00%
2021/05/24	3	33.94	3.5	33.92	34.05	-0.5	15,943	0.00%
2021/05/21	19	33.88	13	34.03	34.00	6	15,870	0.04%
2021/05/20	5.2	33.89	32.2	33.82	33.86	-27	15,950	-0.17%
2021/05/19	12.4	34.02	5	33.95	34.10	7.4	15,867	0.05%
2021/05/18	12.1	33.40	10	33.75	34.01	2.1	15,921	0.01%
2021/05/17	13.3	32.83	18.6	33.02	32.75	-5.3	15,879	-0.03%
2021/05/14	14.6	33.75	4	33.81	33.65	10.6	14,792	0.07%
2021/05/13	12.9	33.22	6	33.06	33.40	6.9	14,460	0.05%
2021/05/12	29.8	33.25	49.1	33.12	33.50	-19.3	13,679	-0.14%
2021/05/11	27.1	34.99	9.1	34.90	34.70	18.1	12,332	0.15%
2021/05/10	6.7	35.84	6.1	35.83	35.88	0.6	11,676	0.00%
2021/05/07	0.1	35.60	0.1	35.62	35.72	0	11,778	0.00%
2021/05/06	7.5	35.23	2.5	35.55	35.30	5	11,877	0.04%
2021/05/05	10.6	35.44	5	35.26	35.35	5.6	11,916	0.05%
2021/05/04	24.5	35.07	7.5	35.22	35.30	17	11,516	0.15%
2021/05/03	7.3	36.02	1	36.11	35.91	6.3	11,089	0.06%
2021/04/29	0.7	36.02	8	36.08	36.12	-7.3	11,039	-0.07%
2021/04/28	0.2	35.98	4	35.97	35.98	-3.8	11,127	-0.03%
2021/04/27	9.3	35.95	10	35.94	35.98	-0.7	11,379	-0.01%
2021/04/26	3	35.92	8	35.87	35.99	-5	11,527	-0.04%
2021/04/23	13.7	35.22	1.1	35.21	35.30	12.6	11,671	0.11%
2021/04/22	8.8	35.46	6	35.40	35.40	2.8	11,800	0.02%
2021/04/21	16	35.47	1	35.49	35.53	15	12,099	0.12%
2021/04/20	21.3	35.33	0.6	35.39	35.33	20.7	12,400	0.17%
2021/04/19	1.1	35.18	9.5	35.13	35.20	-8.4	12,466	-0.07%
2021/04/16	6	34.87	2	34.77	34.94	4	12,623	0.03%
2021/04/15	16.1	34.46	48	34.47	34.50	-31.9	12,665	-0.25%
2021/04/14	8.2	34.17	15	34.30	34.35	-6.8	13,099	-0.05%
2021/04/13	12.4	34.64	11	34.70	34.47	1.4	13,191	0.01%
2021/04/12	22.2	34.73	8	34.68	34.69	14.2	13,479	0.11%
2021/04/09	2	34.70	17	34.65	34.70	-15	13,634	-0.11%
2021/04/08	8	34.69	2	34.72	34.75	6	13,861	0.04%
2021/04/07	12.4	34.73	121	34.71	34.71	-108.6	13,924	-0.78%	大賣/鉅額交易
2021/04/06	16.1	34.77	7	34.85	34.74	9.1	13,991	0.07%
2021/04/01	7.3	34.59	8.2	34.62	34.61	-0.9	14,051	-0.01%
2021/03/31	6.4	34.68	0.3	34.80	34.63	6.2	14,126	0.04%
2021/03/30	6.3	34.41	3	34.49	34.60	3.3	13,963	0.02%
2021/03/29	2.4	34.16	14.1	34.13	34.34	-11.6	14,041	-0.08%
2021/03/26	0	33.76	7	33.79	33.80	-7	14,091	-0.05%
2021/03/25	11.3	33.55	2	33.52	33.66	9.3	14,089	0.07%
2021/03/24	13.3	33.65	5	33.70	33.65	8.3	14,064	0.06%
2021/03/23	3.3	33.66	5	33.67	33.66	-1.7	14,047	-0.01%
2021/03/22	1.4	33.59	0	0.00	33.60	1.4	14,115	0.01%
2021/03/19	17	33.48	9.3	33.44	33.60	7.7	14,304	0.05%
2021/03/18	3	33.52	24	33.48	33.53	-21	14,273	-0.15%
2021/03/17	6.3	32.91	22	32.96	32.95	-15.7	14,394	-0.11%
2021/03/16	4.4	32.99	8.2	32.95	32.99	-3.8	14,595	-0.03%
2021/03/15	1.5	32.71	2	32.54	32.74	-0.5	14,896	0.00%
2021/03/12	1.2	32.35	6	32.38	32.43	-4.8	15,119	-0.03%
2021/03/11	1.4	32.30	13	32.31	32.33	-11.6	15,393	-0.08%
2021/03/10	0.5	32.10	23	32.10	32.10	-22.5	15,574	-0.14%
2021/03/09	2	31.90	1	32.00	32.00	1	15,641	0.01%
2021/03/08	22.1	31.92	9	32.04	32.00	13.1	15,766	0.08%
2021/03/05	3.4	31.63	0	0.00	31.80	3.4	15,693	0.02%
2021/03/04	12	31.88	28	31.89	31.80	-16	15,709	-0.10%
2021/03/03	22.3	31.83	10.5	31.83	31.93	11.8	15,785	0.07%
2021/03/02	1	31.98	10.1	32.04	31.90	-9.1	15,732	-0.06%
2021/02/26	3.5	31.88	1	31.90	31.90	2.5	15,774	0.02%
2021/02/25	7	32.02	8	32.01	32.01	-1	15,760	-0.01%
2021/02/24	16.1	31.83	5.4	31.89	31.80	10.7	15,763	0.07%
2021/02/23	23.3	31.69	24	31.70	31.80	-0.8	15,634	0.00%
2021/02/22	4.5	31.47	30.2	31.44	31.50	-25.8	15,506	-0.17%
2021/02/19	2	31.05	0	0.00	31.12	2	15,365	0.01%
2021/02/18	1.5	31.05	6	31.07	31.13	-4.5	15,500	-0.03%
2021/02/17	22.5	30.92	64.7	30.96	31.00	-42.2	15,543	-0.27%
2021/02/05	8.2	30.59	7	30.57	30.55	1.2	15,356	0.01%
2021/02/04	22	30.49	10	30.52	30.51	12	15,473	0.08%
2021/02/02	48	30.45	1	30.39	30.50	47	15,854	0.30%
2021/02/01	6	30.20	11	30.10	30.25	-5	16,075	-0.03%
2021/01/29	9	30.67	1	30.25	30.26	8	16,246	0.05%
2021/01/28	0.8	30.66	5	30.74	30.72	-4.2	16,201	-0.03%
2021/01/27	10	30.92	24	30.90	30.95	-14	16,259	-0.09%
2021/01/26	4	30.70	16.7	30.85	30.68	-12.7	16,164	-0.08%
2021/01/25	20	30.61	1.3	30.74	30.83	18.7	16,491	0.11%
2021/01/22	4.1	30.35	27	30.41	30.53	-22.9	16,841	-0.14%
2021/01/21	9.6	30.36	16	30.37	30.30	-6.4	17,518	-0.04%
2021/01/20	31	30.28	3	30.37	30.25	28	19,146	0.15%
2021/01/19	76.5	30.70	11	30.72	30.74	65.5	19,403	0.34%
2021/01/18	14	30.47	23	30.51	30.61	-9	19,634	-0.05%
2021/01/15	16	30.95	53	30.96	30.79	-37	19,548	-0.19%
2021/01/14	0.2	30.91	36	30.95	30.92	-35.8	19,520	-0.18%
2021/01/13	17.1	30.55	28	30.66	30.69	-10.9	19,429	-0.06%
2021/01/12	6	30.49	32	30.40	30.35	-26	19,254	-0.14%
2021/01/11	3.3	30.65	10	30.59	30.61	-6.7	19,281	-0.03%
2021/01/08	7.3	30.40	44	30.42	30.46	-36.7	19,283	-0.19%
2021/01/07	2	30.15	43.2	30.16	30.22	-41.1	19,236	-0.21%
2021/01/06	3.1	29.98	12	30.12	30.00	-8.9	18,861	-0.05%
2021/01/05	17.9	30.00	30.5	30.02	30.02	-12.6	18,702	-0.07%
2021/01/04	51.3	29.88	16	29.94	29.94	35.3	18,639	0.19%
2020/12/31	3	29.78	75	29.82	29.95	-72	18,552	-0.39%
2020/12/30	22	29.67	11.7	29.70	29.78	10.3	18,338	0.06%
2020/12/29	1	29.68	6.6	29.73	29.67	-5.6	18,326	-0.03%
2020/12/28	0.5	29.79	15	29.69	29.75	-14.5	18,329	-0.08%
2020/12/25	8	29.52	1	29.53	29.51	7	18,165	0.04%
2020/12/24	7	29.47	81	29.49	29.48	-74	18,085	-0.41%
2020/12/23	15.1	29.39	5	29.37	29.42	10.1	18,156	0.06%
2020/12/22	6.6	29.48	4	29.53	29.43	2.6	18,606	0.01%
2020/12/21	3.1	29.47	1	29.55	29.60	2.1	19,258	0.01%
2020/12/18	2	29.63	3	29.60	29.61	-1	19,328	-0.01%
2020/12/17	0	0.00	3	29.65	29.66	-3	19,561	-0.02%
2020/12/16	0.5	29.66	30.6	29.60	29.80	-30.1	19,561	-0.15%
2020/12/15	16	29.52	29.2	29.54	29.51	-13.2	19,488	-0.07%
2020/12/14	3	29.83	2	29.83	29.82	1	19,302	0.01%
2020/12/11	17.1	29.83	3	29.80	29.81	14.1	19,359	0.07%
2020/12/10	9	29.97	5	30.00	29.94	4	19,265	0.02%
2020/12/09	2	30.08	20	30.04	30.14	-18	19,097	-0.09%
2020/12/08	4	29.87	41	29.89	29.90	-37	18,695	-0.20%
2020/12/07	3.3	29.81	28.4	29.83	29.85	-25.1	18,414	-0.14%
2020/12/04	1.5	29.58	13	29.56	29.68	-11.5	18,251	-0.06%
2020/12/03	4	29.47	16	29.48	29.45	-12	18,137	-0.07%
2020/12/02	1.7	29.42	7	29.41	29.44	-5.3	18,138	-0.03%
2020/12/01	25.5	29.28	6	29.32	29.35	19.5	18,131	0.11%
2020/11/30	10	29.40	26.1	29.44	29.35	-16	18,213	-0.09%
2020/11/27	0	0.00	34	29.27	29.32	-34	18,098	-0.19%
2020/11/26	1	29.12	7	29.12	29.15	-6	18,010	-0.03%
2020/11/25	12	29.05	12	29.12	29.01	0	18,006	0.00%
2020/11/24	12	29.18	11	29.16	29.11	1	17,904	0.01%
2020/11/23	4	29.13	25	29.12	29.14	-21	17,841	-0.12%
2020/11/20	5.1	28.85	25	28.86	28.88	-19.9	17,893	-0.11%
2020/11/19	15.5	28.87	3	28.90	28.86	12.5	18,118	0.07%
2020/11/18	10	28.88	17	28.90	28.90	-7	18,250	-0.04%
2020/11/17	14.3	28.82	4	28.83	28.81	10.3	18,455	0.06%
2020/11/16	38.6	28.73	4	28.80	28.80	34.6	19,178	0.18%
2020/11/13	5	28.40	0.2	28.50	28.53	4.8	18,963	0.03%
2020/11/12	21	28.42	5	28.41	28.40	16	18,920	0.08%
2020/11/11	6.6	28.46	1.4	28.49	28.50	5.2	18,920	0.03%
2020/11/10	19	28.35	1	28.36	28.29	18	18,893	0.10%
2020/11/09	5.6	28.40	3	28.44	28.40	2.6	18,592	0.01%
2020/11/06	37.1	28.18	0.4	28.20	28.19	36.7	18,420	0.20%
2020/11/05	13	28.12	5	28.09	28.12	8	18,259	0.04%
2020/11/04	32.4	28.00	4.2	28.04	28.05	28.2	18,240	0.15%
2020/11/03	64.2	28.00	0	0.00	28.01	64.2	18,058	0.36%
2020/11/02	26	27.66	50	27.65	27.72	-24	17,951	-0.13%
2020/10/30	49.8	27.85	4	27.90	27.80	45.8	17,737	0.26%
2020/10/29	58.1	27.93	1	27.90	27.98	57.1	17,214	0.33%
2020/10/28	118	28.29	5	28.21	28.19	113	16,451	0.69%	大買/鉅額交易
2020/10/27	25.3	29.63	83	29.62	29.69	-57.7	14,985	-0.39%
2020/10/26	33	29.72	6	29.68	29.69	27	14,571	0.19%
2020/10/23	14	29.59	5.8	29.62	29.63	8.2	14,243	0.06%
2020/10/22	26	29.57	0	0.00	29.59	26	14,252	0.18%
2020/10/21	11	29.58	5	29.61	29.59	6	14,117	0.04%
2020/10/20	30	29.60	0	0.00	29.64	30	13,965	0.21%
2020/10/19	28	29.63	15	29.64	29.64	13	14,347	0.09%
2020/10/16	10	29.61	12	29.60	29.56	-2	14,557	-0.01%
2020/10/15	28	29.65	2	29.60	29.69	26	14,581	0.18%
2020/10/14	16	29.76	5	29.74	29.74	11	14,485	0.08%
2020/10/13	25	29.68	0	0.00	29.71	25	14,504	0.17%
2020/10/12	14	29.78	1	29.94	29.74	13	14,442	0.09%
2020/10/08	3	29.72	25	29.71	29.76	-22	14,174	-0.16%
2020/10/07	22	29.64	22	29.65	29.65	0	14,166	0.00%
2020/10/06	9	29.64	1	29.63	29.68	8	14,217	0.06%
2020/10/05	67	29.44	7	29.46	29.45	60	14,385	0.42%
2020/09/30	10	29.47	1	29.47	29.48	9	14,532	0.06%
2020/09/29	5	29.38	15	29.36	29.40	-10	15,005	-0.07%
2020/09/28	3	29.25	3	29.32	29.38	0	15,348	0.00%
2020/09/25	50	28.91	25	28.81	28.90	25	15,839	0.16%
2020/09/24	44	29.13	12	29.33	29.06	32	15,657	0.20%
2020/09/23	7	29.66	0	0.00	29.70	7	15,278	0.05%
2020/09/22	42	29.81	23	29.84	29.80	19	15,424	0.12%
2020/09/21	3	30.07	5	30.10	30.03	-2	15,180	-0.01%
2020/09/18	6	30.12	1	30.11	30.20	5	15,272	0.03%
2020/09/17	8	30.18	1	30.20	30.23	7	15,304	0.05%
2020/09/16	12	30.21	7	30.25	30.25	5	15,278	0.03%
2020/09/15	11	30.08	5	30.09	30.10	6	15,251	0.04%
2020/09/14	1	29.85	2	29.86	29.98	-1	15,378	-0.01%
2020/09/11	8	29.77	1	29.76	29.75	7	15,516	0.05%
2020/09/10	3	29.88	2	29.90	29.85	1	15,677	0.01%
2020/09/09	11	29.63	0	0.00	29.85	11	15,903	0.07%
2020/09/08	8	29.92	3.2	29.96	29.97	4.8	15,932	0.03%
2020/09/07	30	30.00	4	30.00	29.96	26	16,173	0.16%
2020/09/04	16	30.00	2	30.03	30.09	14	16,345	0.09%
2020/09/03	0	0.00	13	30.34	30.25	-13	16,346	-0.08%
2020/09/02	15	30.09	2	30.13	30.14	13	16,374	0.08%
2020/09/01	8	30.02	1	30.11	30.06	7	16,665	0.04%
2020/08/31	2	30.20	0	0.00	30.16	2	16,971	0.01%
2020/08/28	5	30.19	0	0.00	30.24	5	17,226	0.03%
2020/08/27	7	30.43	3	30.32	30.33	4	17,715	0.02%
2020/08/26	4	30.31	0	0.00	30.43	4	17,808	0.02%
2020/08/25	4	30.41	4	30.42	30.44	0	17,900	0.00%
2020/08/24	11	30.08	2	30.09	30.14	9	17,717	0.05%
2020/08/21	5	30.07	5.3	30.01	30.11	-0.3	17,747	0.00%
2020/08/20	59.5	29.89	6	29.84	29.79	53.5	17,584	0.30%
2020/08/19	5	30.80	17	30.90	30.77	-12	17,106	-0.07%
2020/08/18	1	30.88	0	0.00	30.90	1	17,222	0.01%
2020/08/17	2	30.95	10	30.90	30.96	-8	17,405	-0.05%
2020/08/14	2	30.61	6	30.52	30.63	-4	17,515	-0.02%
2020/08/13	2	30.32	5	30.33	30.32	-3	17,551	-0.02%
2020/08/12	1	30.25	2	30.22	30.22	-1	17,670	-0.01%
2020/08/11	15	30.42	6	30.37	30.35	9	17,800	0.05%
2020/08/10	6	30.60	2	30.62	30.60	4	17,852	0.02%
2020/08/07	3	30.68	3	30.68	30.65	0	17,963	0.00%
2020/08/06	3.5	30.72	2	30.88	30.70	1.5	18,123	0.01%
2020/08/05	1.5	30.61	17	30.51	30.62	-15.5	18,150	-0.09%
2020/08/04	7	30.02	12	30.16	30.17	-5	18,066	-0.03%
2020/08/03	9	30.08	5	30.01	30.01	4	18,203	0.02%
2020/07/31	0	0.00	19.6	30.10	30.24	-19.6	18,362	-0.11%
2020/07/30	1	29.84	13	29.77	29.99	-12	18,199	-0.07%
2020/07/29	0	0.00	10	29.65	29.62	-10	18,290	-0.05%
2020/07/28	25	29.54	18	29.65	29.46	7	18,589	0.04%
2020/07/27	14	29.88	18	29.83	29.84	-4	18,958	-0.02%
2020/07/24	19	30.08	67.6	29.91	29.85	-48.6	19,177	-0.25%
2020/07/23	15	30.08	41	30.07	30.17	-26	19,226	-0.14%
2020/07/22	23	29.96	27	29.95	29.97	-4	19,001	-0.02%
2020/07/21	9	29.78	16	29.81	29.84	-7	18,618	-0.04%
2020/07/20	23	29.48	13	29.46	29.55	10	18,471	0.05%
2020/07/17	6	29.74	12	29.64	29.59	-6	18,517	-0.03%
2020/07/16	0	0.00	1	29.74	29.63	-1	18,912	-0.01%
2020/07/15	8	29.61	11	29.62	29.53	-3	19,020	-0.02%
2020/07/14	3	29.60	9	29.62	29.58	-6	19,474	-0.03%
2020/07/13	1	29.67	12	29.68	29.65	-11	19,664	-0.06%
2020/07/10	14	29.68	38	29.56	29.52	-24	20,111	-0.12%
2020/07/09	3	29.86	3	29.86	29.74	0	20,149	0.00%
2020/07/08	7	29.60	20	29.69	29.72	-13	20,104	-0.06%
2020/07/07	12	29.55	36	29.53	29.43	-24	19,758	-0.12%
2020/07/06	14	29.75	36	29.70	29.83	-22	19,831	-0.11%
2020/07/03	17	29.32	19	29.33	29.33	-2	19,848	-0.01%
2020/07/02	0	0.00	19	29.01	29.09	-19	19,919	-0.10%
2020/07/01	20	28.87	2	28.79	28.79	18	19,835	0.09%
2020/06/30	1	28.57	4	28.55	28.56	-3	19,720	-0.02%
2020/06/29	32	28.48	17	28.47	28.51	15	19,944	0.08%
2020/06/23	3	28.51	0	0.00	28.54	3	20,752	0.01%
2020/06/22	7	28.53	6	28.46	28.48	1	21,173	0.00%
2020/06/19	3	28.58	23	28.62	28.56	-20	21,935	-0.09%
2020/06/18	8	28.42	7	28.48	28.55	1	22,217	0.00%
2020/06/17	9	28.44	6	28.45	28.46	3	22,778	0.01%
2020/06/16	8	28.35	8	28.41	28.45	0	23,966	0.00%
2020/06/15	9	28.32	9	28.13	28.13	0	25,896	0.00%
2020/06/12	32.2	28.09	36	27.99	28.29	-3.8	26,870	-0.01%
2020/06/11	26	28.61	10	28.53	28.43	16	28,066	0.06%
2020/06/10	15	28.87	15	28.87	28.86	0	29,208	0.00%
2020/06/09	4	28.82	22	28.88	28.84	-18	31,585	-0.06%
2020/06/08	2	28.87	31	28.89	28.88	-29	33,932	-0.09%
2020/06/05	4	28.80	24	28.78	28.80	-20	34,209	-0.06%
2020/06/04	15	28.67	63	28.64	28.67	-48	34,954	-0.14%
2020/06/03	3	28.46	37	28.46	28.48	-34	36,194	-0.09%
2020/06/02	0	0.00	9	28.22	28.17	-9	36,074	-0.02%
2020/06/01	36	28.00	19	28.03	28.05	17	36,099	0.05%
2020/05/29	2	27.80	21	27.80	27.86	-19	36,125	-0.05%
2020/05/28	12	27.98	20	27.98	27.90	-8	36,417	-0.02%
2020/05/27	7	27.85	5	27.88	27.85	2	36,930	0.01%
2020/05/26	1.5	27.79	24	27.80	27.82	-22.5	37,686	-0.06%
2020/05/25	6	27.40	0	0.00	27.50	6	37,769	0.02%
2020/05/22	17	27.53	4	27.56	27.45	13	37,724	0.03%
2020/05/21	12	27.65	10	27.70	27.63	2	37,673	0.01%
2020/05/20	2	27.51	15	27.48	27.48	-13	37,414	-0.03%
2020/05/19	14	27.41	8	27.43	27.43	6	37,371	0.02%
2020/05/18	20	27.24	2	27.33	27.25	18	37,373	0.05%
2020/05/15	5	27.47	5	27.42	27.43	0	37,286	0.00%
2020/05/14	16.3	27.55	57	27.63	27.48	-40.7	37,309	-0.11%
2020/05/13	12	27.55	3	27.55	27.75	9	37,221	0.02%
2020/05/12	13	27.55	2	27.54	27.55	11	37,202	0.03%
2020/05/11	3	27.66	4	27.65	27.66	-1	37,225	0.00%
2020/05/08	6.3	27.50	2	27.51	27.50	4.3	37,125	0.01%
2020/05/07	0.4	27.45	12	27.40	27.40	-11.7	37,179	-0.03%
2020/05/06	2	27.30	0	0.00	27.32	2	37,098	0.01%
2020/05/05	2	27.36	8	27.30	27.33	-6	37,146	-0.02%
2020/05/04	5	26.99	16	27.03	27.09	-11	37,105	-0.03%
2020/04/30	10	27.38	14	27.37	27.46	-4	36,925	-0.01%
2020/04/29	8	27.06	23	27.06	27.07	-15	37,079	-0.04%
2020/04/28	4	26.86	10	26.89	26.91	-6	37,392	-0.02%
2020/04/27	6	26.64	8	26.74	26.79	-2	39,171	-0.01%
2020/04/24	2	26.33	0	0.00	26.33	2	38,889	0.01%
2020/04/23	7	26.33	5	26.34	26.34	2	38,981	0.01%
2020/04/22	15	25.77	20	25.78	26.23	-5	38,900	-0.01%
2020/04/21	32	26.15	35	26.23	26.10	-3	38,703	-0.01%
2020/04/20	7	26.53	16	26.48	26.60	-9	38,276	-0.02%
2020/04/17	18	26.77	10	26.70	26.50	8	38,143	0.02%
2020/04/16	11	26.41	21	26.18	26.44	-10	37,641	-0.03%
2020/04/15	12	26.38	29	26.34	26.47	-17	37,489	-0.05%
2020/04/14	18.3	25.97	8	25.96	26.05	10.3	37,155	0.03%
2020/04/13	12	25.67	3	25.64	25.68	9	37,244	0.02%
2020/04/10	6.2	25.72	10	25.69	25.73	-3.8	37,181	-0.01%
2020/04/09	64	25.66	13.2	25.84	25.65	50.8	37,221	0.14%
2020/04/08	80	25.71	41	25.52	25.77	39	36,867	0.11%
2020/04/07	30	25.19	34	25.22	25.22	-4	36,353	-0.01%
2020/04/06	17	24.78	54	24.79	24.84	-37	36,110	-0.10%
2020/04/01	27	24.53	4	24.54	24.52	23	35,797	0.06%
2020/03/31	15	24.47	21	24.55	24.49	-6	35,582	-0.02%
2020/03/30	16	24.03	6	24.21	24.32	10	35,350	0.03%
2020/03/27	18	24.43	38	24.66	24.35	-20	35,016	-0.06%
2020/03/26	17	24.10	15	24.14	24.26	2	34,321	0.01%
2020/03/25	82.1	24.24	126	24.28	24.09	-43.9	33,888	-0.13%	大賣/
2020/03/24	7	23.31	25.5	23.29	23.38	-18.5	33,068	-0.06%
2020/03/23	25.1	22.59	5	22.46	22.49	20.1	32,600	0.06%
2020/03/20	39	22.98	36	23.14	23.28	3	31,861	0.01%
2020/03/19	109.5	22.17	93	22.33	21.85	16.5	30,566	0.05%	大買/
2020/03/18	148	23.54	25	23.52	23.29	123	28,445	0.43%	大買/鉅額交易
2020/03/17	194	23.87	13	23.59	23.67	181	27,264	0.66%	大買/鉅額交易
2020/03/16	66.3	24.74	10	24.89	24.41	56.3	25,639	0.22%
2020/03/13	194.2	24.26	28	24.78	25.29	166.2	24,153	0.69%	大買/鉅額交易
2020/03/12	220.5	26.10	1	25.80	25.93	219.5	21,637	1.01%	大買/鉅額交易
2020/03/11	33.2	27.09	6	27.20	26.97	27.2	19,241	0.14%
2020/03/10	68	26.90	10	26.83	27.25	58	18,794	0.31%
2020/03/09	53.1	27.32	0	0.00	27.25	53.1	17,707	0.30%
2020/03/06	16	27.86	0	0.00	27.88	16	16,214	0.10%
2020/03/05	3	28.08	0	0.00	28.10	3	16,065	0.02%
2020/03/04	7	27.82	1	27.86	27.86	6	16,235	0.04%
2020/03/03	12	27.97	0	0.00	27.93	12	15,926	0.08%
2020/03/02	27	27.64	12	27.74	27.75	15	15,541	0.10%
2020/02/27	46	27.90	59	28.08	27.90	-13	14,821	-0.09%
2020/02/26	32	28.44	0	0.00	28.30	32	13,985	0.23%
2020/02/25	2	28.62	3	28.69	28.67	-1	13,480	-0.01%
2020/02/24	38	28.67	0	0.00	28.70	38	13,484	0.28%
2020/02/21	2	28.87	0	0.00	28.90	2	13,361	0.01%
2020/02/20	25	28.93	0	0.00	28.93	25	13,388	0.19%
2020/02/19	3	28.93	6	28.93	28.96	-3	13,416	-0.02%
2020/02/18	5.1	28.81	1	28.76	28.80	4.1	13,342	0.03%
2020/02/17	4	28.78	0	0.00	28.80	4	13,204	0.03%
2020/02/14	0	0.00	4	28.70	28.79	-4	13,043	-0.03%
2020/02/13	7	28.70	7	28.67	28.64	0	12,980	0.00%
2020/02/12	9	28.50	1	28.50	28.56	8	13,444	0.06%
2020/02/10	1	28.00	0	0.00	28.14	1	13,445	0.01%
2020/02/07	2	28.31	3	28.27	28.23	-1	13,453	-0.01%
2020/02/06	2	28.24	1	28.30	28.44	1	13,474	0.01%
2020/02/05	3	28.09	3	28.05	28.08	0	13,426	0.00%
2020/02/04	14	27.93	7	28.03	28.12	7	13,381	0.05%
2020/02/03	49	27.44	24	27.08	27.74	25	13,397	0.19%
2020/01/31	28.1	27.87	3	27.74	27.92	25.1	12,821	0.20%
2020/01/30	67.5	27.77	28	27.91	27.70	39.5	12,492	0.32%
2020/01/20	9	29.20	3	29.19	29.19	6	10,664	0.06%
2020/01/17	1	29.18	0	0.00	29.16	1	10,913	0.01%
2020/01/16	0	0.00	4	29.10	29.10	-4	11,189	-0.04%
2020/01/15	3	29.02	5	29.02	29.01	-2	12,641	-0.02%
2020/01/14	1	28.98	12	29.00	29.02	-11	13,051	-0.08%
2020/01/13	11	28.75	8	28.79	28.84	3	13,473	0.02%
2020/01/10	7	28.71	0	0.00	28.69	7	13,569	0.05%
2020/01/09	11	28.73	0	0.00	28.70	11	13,606	0.08%
2020/01/08	6	28.52	3	28.42	28.50	3	13,583	0.02%
2020/01/07	13	28.63	8	28.77	28.69	5	13,478	0.04%
2020/01/06	19	28.97	10	29.01	28.96	9	13,221	0.07%
2020/01/03	1	29.04	0	0.00	29.18	1	13,373	0.01%
2020/01/02	0	0.00	22	29.05	29.09	-22	13,410	-0.16%
2019/12/31	2	28.95	7	29.01	28.97	-5	13,889	-0.04%
2019/12/30	6	28.98	3	29.03	29.00	3	13,762	0.02%
2019/12/27	5	28.90	5	28.91	28.90	0	13,551	0.00%
2019/12/26	5	28.92	0	0.00	28.86	5	13,505	0.04%
2019/12/25	0	0.00	3	28.86	28.83	-3	13,511	-0.02%
2019/12/24	0	0.00	2	28.72	28.74	-2	13,535	-0.01%
2019/12/23	0	0.00	1	28.73	28.72	-1	13,547	-0.01%
2019/12/20	18	28.78	14	28.84	28.80	4	13,527	0.03%
2019/12/19	11	28.76	3	28.73	28.69	8	13,545	0.06%
2019/12/18	4	28.72	16.9	28.77	28.77	-12.9	13,651	-0.09%
2019/12/17	2	28.65	6	28.70	28.71	-4	13,549	-0.03%
2019/12/16	17	28.56	3	28.56	28.57	14	13,469	0.10%
2019/12/13	22	28.37	21	28.37	28.37	1	13,377	0.01%
2019/12/12	0	0.00	1	28.31	28.31	-1	13,384	-0.01%
2019/12/11	20	28.21	5	28.20	28.21	15	13,328	0.11%
2019/12/10	1	28.13	6	28.14	28.14	-5	13,446	-0.04%
2019/12/09	0	0.00	1.2	28.23	28.21	-1.2	13,528	-0.01%
2019/12/06	5	28.11	1.1	28.13	28.13	3.9	13,516	0.03%
2019/12/05	5	28.00	7	28.01	28.03	-2	13,450	-0.01%
2019/12/04	7	27.88	3	27.88	27.88	4	13,511	0.03%
2019/12/03	0	0.00	2	27.94	27.92	-2	13,692	-0.01%
2019/12/02	20	27.65	5	27.56	27.65	15	13,797	0.11%
2019/11/29	18	27.78	0	0.00	27.75	18	13,635	0.13%
2019/11/28	2	28.02	0	0.00	28.03	2	13,452	0.01%
2019/11/27	8	28.03	5	28.04	28.04	3	13,666	0.02%
2019/11/26	0	0.00	1	28.05	28.06	-1	13,631	-0.01%
2019/11/25	2	28.01	0	0.00	27.99	2	13,586	0.01%
2019/11/22	2	28.00	0	0.00	28.01	2	13,516	0.01%
2019/11/21	7	27.88	20	27.88	28.00	-13	13,703	-0.09%
2019/11/20	13.1	28.10	0	0.00	28.09	13.1	13,558	0.10%
2019/11/19	4	28.12	5	28.11	28.14	-1	13,536	-0.01%
2019/11/18	9	27.99	3	28.00	28.05	6	13,457	0.04%
2019/11/15	1	27.83	6	27.87	27.88	-5	13,347	-0.04%
2019/11/14	0	0.00	5	27.81	27.83	-5	13,300	-0.04%
2019/11/13	6	27.73	2	27.77	27.79	4	13,284	0.03%
2019/11/12	5	27.70	3	27.67	27.74	2	13,309	0.02%
2019/11/11	47	27.56	11	27.49	27.50	36	13,273	0.27%
2019/11/08	4	27.83	11	27.89	27.88	-7	12,640	-0.06%
2019/11/07	5	27.77	1	27.74	27.80	4	12,608	0.03%
2019/11/06	16.3	27.93	4	28.00	27.93	12.3	12,524	0.10%
2019/11/05	31	28.00	10	28.03	28.03	21	12,445	0.17%
2019/11/04	16	27.79	5	27.70	27.84	11	12,571	0.09%
2019/11/01	6	27.53	13	27.56	27.63	-7	12,668	-0.06%
2019/10/31	7	27.60	25	27.60	27.58	-18	12,802	-0.14%
2019/10/30	1	27.65	101	27.64	27.65	-100	12,593	-0.79%	大賣/
2019/10/29	20	27.68	10	27.64	27.62	10	12,476	0.08%
2019/10/28	12	27.65	7	27.72	27.70	5	12,149	0.04%
2019/10/25	22	27.68	0	0.00	27.60	22	11,944	0.18%
2019/10/24	42	27.60	0	0.00	27.65	42	11,625	0.36%
2019/10/23	104	27.41	1	27.55	27.54	103	11,355	0.91%	大買/鉅額交易
2019/10/22	45	29.03	58	29.06	29.03	-13	9,885	-0.13%
2019/10/21	9	28.95	8	28.92	28.95	1	9,478	0.01%
2019/10/18	74	28.80	11	28.82	28.82	63	8,991	0.70%
2019/10/17	8	28.58	62	28.60	28.70	-54	8,831	-0.61%
2019/10/16	7	28.51	2	28.48	28.51	5	8,735	0.06%
2019/10/15	62	28.45	58	28.55	28.45	4	8,666	0.05%
2019/10/14	24	28.55	18	28.55	28.52	6	8,593	0.07%
2019/10/09	43	28.32	2	28.31	28.28	41	8,581	0.48%
2019/10/08	14	28.46	0	0.00	28.44	14	8,493	0.16%
2019/10/07	19	28.44	8	28.49	28.42	11	8,511	0.13%
2019/10/04	5	28.12	10	28.13	28.14	-5	7,917	-0.06%
2019/10/03	30	28.05	1	27.96	28.12	29	7,926	0.37%
2019/10/02	2	28.15	25	28.11	28.17	-23	7,930	-0.29%
2019/10/01	36	28.12	2	28.13	28.18	34	8,004	0.42%
2019/09/27	1	27.91	2	28.03	27.88	-1	7,986	-0.01%
2019/09/26	2	28.26	1	28.28	28.15	1	7,928	0.01%
2019/09/25	6	28.20	2	28.19	28.20	4	7,983	0.05%
2019/09/24	0	0.00	15	28.33	28.33	-15	8,100	-0.19%
2019/09/23	7	28.02	3	28.09	28.12	4	8,000	0.05%
2019/09/20	0	0.00	6	27.98	27.98	-6	7,850	-0.08%
2019/09/19	1	28.00	2	27.97	27.97	-1	7,861	-0.01%
2019/09/18	0	0.00	2	28.05	28.05	-2	7,862	-0.03%
2019/09/17	10	28.01	3	28.02	28.00	7	7,859	0.09%
2019/09/16	0	0.00	19	27.95	27.94	-19	7,809	-0.24%
2019/09/12	18	27.95	2	27.96	27.92	16	7,861	0.20%
2019/09/11	0	0.00	1	27.83	27.81	-1	7,833	-0.01%
2019/09/10	37	27.75	0	0.00	27.74	37	7,725	0.48%
2019/09/06	0	0.00	21	27.88	27.83	-21	7,701	-0.27%
2019/09/05	0	0.00	1	27.77	27.71	-1	7,572	-0.01%
2019/09/04	4	27.50	8	27.51	27.54	-4	7,409	-0.05%
2019/09/03	26	27.51	0	0.00	27.40	26	7,314	0.36%
2019/09/02	0	0.00	2	27.41	27.44	-2	7,237	-0.03%
2019/08/29	0	0.00	1	26.98	27.00	-1	7,036	-0.01%
2019/08/27	2	26.99	0	0.00	26.96	2	7,234	0.03%
2019/08/26	3	26.85	3	26.90	26.88	0	7,350	0.00%
2019/08/22	0	0.00	10	27.05	27.02	-10	7,477	-0.13%
2019/08/21	6	27.08	0	0.00	27.05	6	7,546	0.08%
2019/08/20	0	0.00	2	27.07	27.07	-2	7,787	-0.03%
2019/08/19	11	27.01	0	0.00	27.03	11	8,017	0.14%
2019/08/16	1	26.93	0.6	27.00	26.95	0.4	8,497	0.00%
2019/08/15	1	26.76	0	0.00	26.82	1	8,632	0.01%
2019/08/14	2	26.96	2	26.95	26.93	0	8,821	0.00%
2019/08/13	9	26.75	1	26.78	26.76	8	9,037	0.09%
2019/08/12	0	0.00	4	26.57	26.90	-4	9,379	-0.04%
2019/08/08	0	0.00	4	26.57	26.56	-4	9,580	-0.04%
2019/08/07	11	26.46	0	0.00	26.43	11	9,640	0.11%
2019/08/06	1	26.22	0	0.00	26.52	1	9,836	0.01%
2019/08/05	2	26.66	2	26.70	26.60	0	9,910	0.00%
2019/08/02	5	26.85	1	26.87	26.85	4	9,881	0.04%
2019/08/01	0	0.00	9	27.11	27.10	-9	9,867	-0.09%
2019/07/30	0	0.00	4	27.28	27.29	-4	9,832	-0.04%
2019/07/26	0	0.00	1	27.45	27.40	-1	10,002	-0.01%
2019/07/24	0	0.00	3	27.30	27.28	-3	9,839	-0.03%
2019/07/19	0	0.00	5	27.14	27.06	-5	9,632	-0.05%
2019/07/18	1	27.07	5	27.09	27.06	-4	9,668	-0.04%
2019/07/17	1	27.11	9	27.14	27.14	-8	9,614	-0.08%
2019/07/16	2	27.26	4	27.32	27.26	-2	9,616	-0.02%
2019/07/15	5	27.19	4	27.21	27.21	1	9,580	0.01%
2019/07/12	3	27.18	21	27.20	27.16	-18	9,519	-0.19%
2019/07/11	1	27.17	33	27.12	27.11	-32	9,417	-0.34%
2019/07/10	5	26.90	15	26.91	26.95	-10	9,359	-0.11%
2019/07/09	1	26.86	0	0.00	26.87	1	9,354	0.01%
2019/07/05	0	0.00	18	27.00	26.99	-18	9,410	-0.19%
2019/07/04	4	26.97	0	0.00	26.93	4	9,405	0.04%
2019/07/03	1	26.80	0	0.00	26.78	1	9,587	0.01%
2019/07/02	1	26.97	8	26.97	26.96	-7	9,637	-0.07%
2019/07/01	0	0.00	5	26.94	26.95	-5	9,701	-0.05%
2019/06/28	2	26.61	1	26.60	26.59	1	9,568	0.01%
2019/06/27	5	26.61	12	26.65	26.61	-7	9,642	-0.07%
2019/06/26	3	26.41	34	26.42	26.43	-31	9,628	-0.32%
2019/06/25	11	26.48	3	26.56	26.47	8	9,602	0.08%
2019/06/24	30	26.52	0	0.00	26.60	30	9,553	0.31%
2019/06/21	3	26.58	0	0.00	26.52	3	9,504	0.03%
2019/06/20	12	26.61	2	26.61	26.61	10	9,474	0.11%
2019/06/19	0	0.00	44	26.32	26.47	-44	9,490	-0.46%
2019/06/18	3	26.05	0	0.00	26.06	3	9,486	0.03%
2019/06/17	12	25.98	0	0.00	26.05	12	9,491	0.13%
2019/06/13	18	26.05	1	26.00	26.01	17	9,632	0.18%
2019/06/12	6	26.01	11	26.09	26.10	-5	9,561	-0.05%
2019/06/11	10	26.06	1	26.02	26.04	9	9,520	0.09%
2019/06/10	45	25.95	0	0.00	25.99	45	9,429	0.48%
2019/06/06	7	25.74	5	25.71	25.69	2	9,425	0.02%
2019/06/05	1	25.89	1	25.89	25.81	0	9,293	0.00%
2019/06/04	0	0.00	3	25.83	25.76	-3	9,308	-0.03%
2019/06/03	11	25.85	0	0.00	25.84	11	9,261	0.12%
2019/05/31	2	25.90	12	25.68	25.94	-10	9,166	-0.11%
2019/05/30	7	25.50	0	0.00	25.58	7	9,109	0.08%
2019/05/29	13	25.33	0	0.00	25.39	13	9,105	0.14%
2019/05/28	6	25.43	1	25.44	25.50	5	9,002	0.06%
2019/05/27	4.2	25.38	0	0.00	25.45	4.2	9,012	0.05%
2019/05/24	4	25.43	0	0.00	25.44	4	8,978	0.04%
2019/05/23	43	25.45	0	0.00	25.44	43	8,938	0.48%
2019/05/22	5	25.81	0	0.00	25.79	5	8,554	0.06%
2019/05/21	3	25.68	0	0.00	25.76	3	8,558	0.04%
2019/05/20	19	25.65	0	0.00	25.70	19	8,317	0.23%
2019/05/17	13	25.88	2	25.73	25.70	11	8,142	0.14%
2019/05/16	18	26.01	8	26.07	25.92	10	7,872	0.13%
2019/05/15	13	26.20	2	26.21	26.18	11	7,697	0.14%
2019/05/14	11	25.92	5	26.00	26.07	6	7,656	0.08%
2019/05/13	47	26.17	0	0.00	26.09	47	7,409	0.63%
2019/05/10	3	26.60	2	26.77	26.55	1	7,083	0.01%
2019/05/09	13	26.87	0	0.00	26.74	13	6,862	0.19%
2019/05/08	1	27.16	0	0.00	27.20	1	6,628	0.02%
2019/05/07	0	0.00	3	27.23	27.26	-3	6,768	-0.04%
2019/05/06	9	27.13	0	0.00	27.08	9	6,968	0.13%
2019/05/03	2	27.53	9	27.52	27.56	-7	6,823	-0.10%
2019/05/02	5	27.42	0	0.00	27.40	5	6,805	0.07%
2019/04/29	2	27.52	0	0.00	27.35	2	6,855	0.03%
2019/04/26	5	27.48	4	27.48	27.52	1	6,893	0.01%
2019/04/25	0	0.00	1	27.60	27.65	-1	6,895	-0.01%
2019/04/24	1	27.55	1	27.50	27.57	0	6,904	0.00%
2019/04/23	1	27.35	2	27.35	27.36	-1	6,843	-0.01%
2019/04/19	4	27.41	5	27.37	27.35	-1	6,797	-0.01%
2019/04/18	3	27.36	0	0.00	27.14	3	6,739	0.04%
2019/04/17	0	0.00	3	27.46	27.44	-3	6,701	-0.04%
2019/04/15	1	26.96	1	27.00	26.99	0	6,395	0.00%
2019/04/12	6	26.75	2	26.75	26.76	4	6,639	0.06%
2019/04/11	4	26.91	2	27.05	26.89	2	6,849	0.03%
2019/04/10	4	26.95	1	26.96	26.97	3	6,895	0.04%
2019/04/09	0	0.00	19	26.99	27.02	-19	6,835	-0.28%
2019/04/08	4	26.94	0	0.00	26.93	4	6,633	0.06%
2019/04/03	4	26.75	4	26.74	26.73	0	6,721	0.00%
2019/04/02	2	26.56	0	0.00	26.58	2	6,770	0.03%
2019/04/01	4	26.59	4	26.51	26.51	0	6,747	0.00%
2019/03/29	0	0.00	3	26.32	26.40	-3	6,645	-0.05%
2019/03/28	0.1	26.27	0	0.00	26.24	0.1	6,603	0.00%
2019/03/27	0	0.00	3	26.27	26.28	-3	6,599	-0.05%
2019/03/26	0	0.00	3	26.25	26.25	-3	6,586	-0.05%
2019/03/25	1.1	26.12	15	26.10	26.10	-13.9	6,812	-0.20%
2019/03/22	0	0.00	7	26.42	26.37	-7	6,765	-0.10%
2019/03/21	1	26.28	5	26.33	26.37	-4	6,637	-0.06%
2019/03/18	1	26.04	0	0.00	26.13	1	6,282	0.02%
2019/03/15	2	25.96	0	0.00	25.91	2	6,315	0.03%
2019/03/14	1	25.92	0	0.00	25.91	1	6,297	0.02%
2019/03/11	1	25.87	0	0.00	25.89	1	6,398	0.02%
2019/03/08	7	25.78	0	0.00	25.84	7	6,486	0.11%
2019/03/07	6	26.06	0	0.00	25.98	6	6,446	0.09%
2019/03/06	3	26.07	0	0.00	26.08	3	6,448	0.05%
2019/03/05	3	26.00	6	26.03	26.00	-3	6,424	-0.05%
2019/03/04	3	25.98	1	26.14	26.12	2	6,359	0.03%
2019/02/27	1	25.96	24	25.98	25.96	-23	6,190	-0.37%
2019/02/26	0	0.00	5	26.25	26.18	-5	6,134	-0.08%
2019/02/25	2	26.08	13	26.07	26.13	-11	6,036	-0.18%
2019/02/22	1	25.92	15	25.88	25.90	-14	5,846	-0.24%
2019/02/21	3	25.81	83	25.83	25.84	-80	5,647	-1.42%
2019/02/20	0	0.00	29.5	25.69	25.74	-29.5	5,522	-0.53%
2019/02/19	1	25.51	0	0.00	25.52	1	5,357	0.02%
2019/02/18	3	25.52	0	0.00	25.52	3	5,339	0.06%
2019/02/15	1	25.40	21	25.54	25.39	-20	5,279	-0.38%
2019/02/14	1	25.43	1	25.48	25.43	0	5,240	0.00%
2019/02/13	2	25.40	5	25.40	25.42	-3	5,182	-0.06%
2019/02/12	0	0.00	24	25.14	25.26	-24	5,100	-0.47%
2019/01/30	0	0.00	1	24.94	24.92	-1	4,909	-0.02%
2019/01/29	0	0.00	4	24.86	24.89	-4	4,913	-0.08%
2019/01/28	1	25.09	33	25.02	25.01	-32	4,903	-0.65%
2019/01/25	0	0.00	17	24.84	24.90	-17	4,787	-0.36%
2019/01/24	2	24.56	0	0.00	24.55	2	4,632	0.04%
2019/01/23	0	0.00	1	24.42	24.44	-1	4,651	-0.02%
2019/01/22	0	0.00	1	24.49	24.50	-1	4,706	-0.02%
2019/01/21	1	24.52	10	24.53	24.51	-9	4,849	-0.19%
2019/01/16	0	0.00	5	24.19	24.25	-5	5,438	-0.09%
2019/01/14	2	24.00	0	0.00	23.99	2	6,153	0.03%
2019/01/11	0	0.00	2	24.06	24.04	-2	6,239	-0.03%
2019/01/09	0	0.00	1	24.07	24.05	-1	6,401	-0.02%
2019/01/04	26	23.29	0	0.00	23.40	26	7,051	0.37%
2019/01/03	7	23.62	0	0.00	23.59	7	7,909	0.09%
2019/01/02	7	23.82	0	0.00	23.83	7	8,005	0.09%
2018/12/27	1	24.00	0	0.00	23.91	1	8,621	0.01%
2018/12/26	5	23.89	0	0.00	23.72	5	8,759	0.06%
2018/12/25	26	23.90	0	0.00	23.97	26	8,686	0.30%
2018/12/19	4	24.13	6	24.11	24.14	-2	8,442	-0.02%
2018/12/18	3	24.06	0	0.00	24.03	3	8,463	0.04%
2018/12/17	2	24.27	0	0.00	24.31	2	8,215	0.02%
2018/12/14	15	24.26	0	0.00	24.31	15	8,178	0.18%
2018/12/12	5	24.31	0	0.00	24.32	5	8,220	0.06%
2018/12/10	1	24.10	0	0.00	24.07	1	8,351	0.01%
2018/12/07	20	24.20	20	24.26	24.28	0	8,234	0.00%
2018/12/06	23	24.29	20	24.19	24.19	3	8,290	0.04%
2018/12/05	1.1	24.61	7	24.61	24.60	-5.9	8,209	-0.07%
2018/12/03	0	0.00	3	24.71	24.89	-3	8,500	-0.04%
2018/11/30	5	24.50	0	0.00	24.46	5	8,381	0.06%
2018/11/29	23	24.38	0	0.00	24.38	23	8,342	0.28%
2018/11/28	0	0.00	20	24.16	24.27	-20	8,290	-0.24%
2018/11/26	0	0.00	10	24.11	24.11	-10	8,272	-0.12%
2018/11/23	0	0.00	9	23.91	23.94	-9	8,256	-0.11%
2018/11/22	38	24.05	0	0.00	23.98	38	8,224	0.46%
2018/11/21	1	24.08	0	0.00	24.14	1	8,179	0.01%
2018/11/20	3	24.16	0	0.00	24.17	3	8,126	0.04%
2018/11/19	0	0.00	10	24.40	24.40	-10	8,079	-0.12%
2018/11/16	4	24.26	0	0.00	24.29	4	8,055	0.05%
2018/11/14	10	24.12	0	0.00	24.15	10	8,020	0.12%
2018/11/13	5	23.86	0	0.00	24.12	5	8,005	0.06%
2018/11/12	1	24.22	0	0.00	24.18	1	7,914	0.01%
2018/11/09	2.1	24.16	0	0.00	24.21	2.1	7,901	0.03%
2018/11/08	0	0.00	10	24.38	24.37	-10	7,862	-0.13%
2018/11/07	6	24.19	10	24.20	24.21	-4	7,823	-0.05%
2018/11/06	20	24.14	1	24.21	24.08	19	7,809	0.24%
2018/11/05	8	24.12	3	24.12	24.18	5	7,756	0.06%
2018/11/02	0	0.00	14	24.17	24.18	-14	7,715	-0.18%
2018/11/01	1	24.03	11	24.04	24.08	-10	7,680	-0.13%
2018/10/31	7	23.72	0	0.00	23.78	7	7,620	0.09%
2018/10/30	2	23.35	4	23.41	23.42	-2	7,572	-0.03%
2018/10/29	10	23.31	60	23.29	23.34	-50	7,528	-0.66%
2018/10/26	13	23.34	0	0.00	23.43	13	7,385	0.18%
2018/10/25	26	23.59	0	0.00	23.59	26	7,185	0.36%
2018/10/24	5	24.14	0	0.00	24.12	5	6,901	0.07%
2018/10/23	75	24.22	2	24.49	24.13	73	6,812	1.07%
2018/10/22	41	25.68	2	25.73	25.81	39	6,360	0.61%
2018/10/19	1	25.16	0	0.00	25.55	1	6,251	0.02%
2018/10/18	22	25.50	0	0.00	25.54	22	6,234	0.35%
2018/10/17	9	25.57	0	0.00	25.51	9	6,223	0.14%
2018/10/16	1	25.25	0	0.00	25.39	1	6,122	0.02%
2018/10/15	1	25.20	0	0.00	25.18	1	5,996	0.02%
2018/10/12	41	24.95	2	25.00	25.26	39	5,746	0.68%
2018/10/11	35	24.99	0	0.00	24.91	35	5,427	0.64%
2018/10/09	24	26.33	0	0.00	26.34	24	4,295	0.56%
2018/10/08	28	26.56	0	0.00	26.70	28	3,944	0.71%
2018/10/05	52	26.46	0	0.00	26.43	52	3,543	1.47%
2018/10/04	13	26.72	0	0.00	26.78	13	3,174	0.41%
2018/10/03	3	26.98	0	0.00	26.97	3	3,010	0.10%
2018/10/02	1	27.21	0	0.00	27.20	1	2,889	0.03%
2018/10/01	4	27.35	0	0.00	27.32	4	2,885	0.14%
2018/09/26	1	27.38	2	27.40	27.40	-1	3,083	-0.03%
2018/09/25	0	0.00	6	27.46	27.49	-6	3,115	-0.19%
2018/09/21	1	27.40	0	0.00	27.41	1	3,108	0.03%
2018/09/19	0	0.00	1	27.40	27.41	-1	3,246	-0.03%
2018/09/18	1	27.30	0	0.00	27.40	1	3,280	0.03%
2018/09/14	0	0.00	1	27.10	27.40	-1	3,392	-0.03%
2018/09/13	1	26.92	15	26.84	26.92	-14	3,354	-0.42%
2018/09/12	13	26.64	0	0.00	26.74	13	3,327	0.39%
2018/09/11	10	26.67	0	0.00	26.78	10	3,265	0.31%
2018/09/10	3	26.68	0	0.00	26.67	3	3,260	0.09%
2018/09/07	4	27.20	0	0.00	27.19	4	3,011	0.13%
2018/09/05	1	27.61	0	0.00	27.53	1	2,877	0.03%
2018/09/04	1	27.67	5	27.68	27.63	-4	2,863	-0.14%
2018/09/03	0	0.00	2	27.64	27.63	-2	2,927	-0.07%
2018/08/31	7	27.60	0	0.00	27.78	7	2,999	0.23%
2018/08/30	0	0.00	2	27.63	27.70	-2	3,069	-0.07%
2018/08/29	1	27.61	3	27.60	27.61	-2	3,158	-0.06%
2018/08/28	0	0.00	5.9	27.55	27.56	-5.9	3,165	-0.19%
2018/08/27	2	27.35	1	27.36	27.35	1	3,187	0.03%
2018/08/20	0	0.00	1	27.18	27.19	-1	3,504	-0.03%
2018/08/15	1	27.10	0	0.00	27.10	1	3,502	0.03%
2018/08/09	0	0.00	1	27.45	27.50	-1	3,723	-0.03%
2018/08/07	1	27.42	0	0.00	27.45	1	3,745	0.03%
2018/08/03	0	0.00	2	27.18	27.18	-2	3,769	-0.05%
2018/08/02	2	27.05	0	0.00	27.00	2	3,725	0.05%
2018/07/31	0	0.00	2	27.01	27.19	-2	3,629	-0.06%
2018/07/30	0	0.00	1	27.02	27.04	-1	3,552	-0.03%
2018/07/27	0	0.00	4	26.85	26.89	-4	3,450	-0.12%
2018/07/26	0	0.00	27	26.55	26.59	-27	3,256	-0.83%
2018/07/25	0	0.00	1	26.50	26.47	-1	3,187	-0.03%
2018/07/24	0	0.00	44	26.30	26.42	-44	3,117	-1.41%
2018/07/23	0	0.00	1	26.25	26.23	-1	3,099	-0.03%
2018/07/19	1	26.21	0	0.00	26.13	1	3,242	0.03%
2018/07/18	1	26.12	0	0.00	26.21	1	3,264	0.03%
2018/07/17	0	0.00	79	26.00	25.97	-79	3,205	-2.46%
2018/07/11	10	25.59	0	0.00	25.51	10	3,160	0.32%
2018/07/06	5	25.22	0	0.00	25.30	5	3,128	0.16%
2018/07/05	14	25.39	0	0.00	25.31	14	3,045	0.46%
2018/07/03	7	25.55	0	0.00	25.50	7	2,932	0.24%
2018/07/02	23	25.73	0	0.00	25.61	23	2,896	0.79%
2018/06/28	14	25.44	1	25.44	25.40	13	2,842	0.46%
2018/06/26	15	25.60	1.3	25.78	25.65	13.7	2,696	0.51%
2018/06/25	11	25.80	1	25.80	25.78	10	2,557	0.39%
2018/06/22	15	25.90	0	0.00	26.00	15	2,434	0.62%
2018/06/21	1	26.12	0	0.00	26.12	1	2,379	0.04%
2018/06/20	3	26.00	0	0.00	26.10	3	2,418	0.12%
2018/06/19	17	26.10	0	0.00	26.20	17	2,416	0.70%
2018/06/15	5	26.28	6	26.32	26.32	-1	2,356	-0.04%
2018/06/14	3	26.40	1	26.40	26.39	2	2,326	0.09%
2018/06/13	1	26.55	0	0.00	26.56	1	2,335	0.04%
2018/06/08	6	26.69	0	0.00	26.67	6	2,313	0.26%
2018/06/06	0	0.00	8	26.77	26.79	-8	2,205	-0.36%
2018/06/05	0	0.00	2	26.64	26.61	-2	2,104	-0.10%
2018/06/04	0	0.00	13	26.41	26.62	-13	2,096	-0.62%
2018/06/01	0	0.00	1	26.40	26.40	-1	2,066	-0.05%
2018/05/30	7	26.07	1	26.03	26.01	6	1,931	0.31%
2018/05/28	1	26.36	0	0.00	26.39	1	1,806	0.06%
2018/05/25	3	26.36	0	0.00	26.33	3	1,789	0.17%
2018/05/23	0	0.00	2	26.42	26.40	-2	1,853	-0.11%
2018/05/17	0	0.00	2	26.14	26.06	-2	1,792	-0.11%
2018/05/16	0	0.00	2	25.95	25.93	-2	1,694	-0.12%
2018/05/15	0	0.00	12	25.80	25.78	-12	1,691	-0.71%
2018/05/14	1	25.74	13	25.74	25.85	-12	1,896	-0.63%
2018/04/30	3	25.14	0	0.00	25.40	3	2,301	0.13%
2018/04/27	3	25.11	10	25.10	25.15	-7	2,318	-0.30%
2018/04/26	3	25.29	0	0.00	25.23	3	2,349	0.13%
2018/04/25	2	25.25	1	25.16	25.31	1	2,317	0.04%
2018/04/24	1	25.57	0	0.00	25.50	1	2,303	0.04%
2018/04/23	1	25.72	0	0.00	25.69	1	2,345	0.04%
2018/04/20	1	25.81	0	0.00	25.82	1	2,444	0.04%
2018/04/17	6	25.70	0	0.00	25.77	6	2,525	0.24%
2018/04/16	9	25.81	0	26.03	25.98	9	2,506	0.36%
2018/04/11	0	0.00	10	26.03	26.11	-10	2,610	-0.38%
2018/04/10	1	25.89	0	0.00	25.95	1	2,631	0.04%
2018/04/03	4	26.00	0	0.00	25.92	4	2,706	0.15%
2018/04/02	8	25.99	2	25.99	26.02	6	2,730	0.22%
2018/03/31	2	25.97	4	25.95	25.95	-2	2,747	-0.07%
2018/03/30	2	25.95	0	0.00	25.96	2	2,747	0.07%
2018/03/29	3	25.88	0	0.00	25.90	3	2,753	0.11%
2018/03/26	0	0.00	2	25.91	26.00	-2	2,720	-0.07%
2018/03/21	1	26.15	0	0.00	26.17	1	2,665	0.04%
2018/03/14	0	0.00	0	26.16	26.08	0	2,648	0.00%
2018/03/12	0	0.00	0.1	26.10	26.10	-0.1	2,802	0.00%
2018/03/08	0	0.00	0.3	26.02	26.01	-0.3	3,053	-0.01%
2018/02/26	0	0.00	1	25.98	25.98	-1	3,133	-0.03%
2018/02/22	1	25.57	0	0.00	25.62	1	3,096	0.03%
2018/02/21	1	25.70	7	25.65	25.72	-6	3,099	-0.19%
2018/02/12	3	25.19	0	0.00	25.15	3	3,108	0.10%
2018/02/09	3	24.92	2	24.88	25.50	1	3,102	0.03%
2018/02/07	3	25.46	1	25.50	25.43	2	3,121	0.06%
2018/02/06	7	24.95	0	0.00	24.99	7	3,135	0.22%
2018/02/02	0	0.00	2	26.34	26.34	-2	3,104	-0.06%
2018/01/30	5	26.50	4	26.45	26.41	1	3,101	0.03%
2018/01/29	0	0.00	15	26.76	26.80	-15	3,093	-0.48%
2018/01/26	0	0.00	16	26.45	26.54	-16	2,996	-0.53%
2018/01/25	5	26.50	0	0.00	26.45	5	2,973	0.17%
2018/01/24	0	0.00	2	26.32	26.32	-2	2,899	-0.07%
2018/01/23	0	0.00	1	26.20	26.20	-1	2,797	-0.04%
2018/01/19	0	0.00	2	25.98	26.00	-2	2,838	-0.07%
2018/01/17	0	0.00	2	25.86	25.92	-2	2,709	-0.07%
2018/01/15	10	25.56	0	0.00	25.65	10	2,651	0.38%
2018/01/12	0	0.00	1	25.55	25.54	-1	2,650	-0.04%
2018/01/11	0	0.00	9	25.40	25.41	-9	2,600	-0.35%
2018/01/10	0	0.00	11	25.40	25.37	-11	2,578	-0.43%
2018/01/09	2	25.50	0	0.00	25.50	2	2,572	0.08%
2018/01/05	0	0.00	1	25.40	25.44	-1	2,548	-0.04%
2018/01/03	0	0.00	1.1	25.30	25.31	-1.1	2,543	-0.04%
2018/01/02	12	25.02	0	0.00	25.13	12	2,504	0.48%