元大高股息 (0056)-合庫-台南券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
37.69
漲跌
▲0.18
漲幅
+0.48%
成交量
11,792張
產業
上市
3354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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2.1	37.79	4	37.78	37.69	-1.9	30,421	-0.01%
2024/04/25	5.2	37.51	16.3	37.48	37.51	-11	30,629	-0.04%
2024/04/24	5.7	37.64	4.1	37.76	37.85	1.6	31,019	0.00%
2024/04/23	21.4	37.12	8.7	37.20	37.12	12.7	32,830	0.04%
2024/04/22	29.9	37.12	0.2	37.21	36.92	29.7	34,650	0.09%
2024/04/19	53.7	37.41	15.5	37.33	37.27	38.1	34,860	0.11%
2024/04/18	70.5	38.20	2.9	38.22	38.18	67.6	33,506	0.20%
2024/04/17	79.8	38.81	2	38.78	38.94	77.8	32,984	0.24%
2024/04/16	125.1	38.71	28.5	38.62	38.49	96.6	32,116	0.30%	大買/
2024/04/15	34.5	39.64	41.1	39.65	39.62	-6.6	30,685	-0.02%
2024/04/12	15	40.01	2	40.02	39.98	13	30,281	0.04%
2024/04/11	70.2	39.96	2.4	40.01	40.09	67.8	30,433	0.22%
2024/04/10	12.9	40.23	19.1	40.21	40.20	-6.2	30,557	-0.02%
2024/04/09	35.5	39.99	27.1	39.99	39.99	8.3	31,635	0.03%
2024/04/08	8.3	39.82	27.2	39.90	39.92	-18.9	31,929	-0.06%
2024/04/03	1.5	39.87	3.2	39.91	39.75	-1.7	31,830	-0.01%
2024/04/02	24	39.81	18	39.85	39.88	6	31,934	0.02%
2024/04/01	20.5	39.65	10	39.60	39.59	10.5	32,441	0.03%
2024/03/29	9	39.66	2	39.90	39.86	7	32,753	0.02%
2024/03/28	5.1	39.63	10	39.71	39.74	-4.9	32,919	-0.01%
2024/03/27	1.1	39.23	3	39.59	39.55	-1.9	33,013	-0.01%
2024/03/26	10.8	39.35	11	39.17	39.24	-0.3	33,076	0.00%
2024/03/25	7.6	39.67	7	39.77	39.62	0.6	33,059	0.00%
2024/03/22	6	39.83	22.4	39.81	39.80	-16.3	33,201	-0.05%
2024/03/21	1.4	39.87	21	39.91	39.93	-19.6	33,133	-0.06%
2024/03/20	30.3	39.84	12.3	39.92	39.63	18	33,302	0.05%
2024/03/19	28.1	39.43	26.3	39.52	39.70	1.8	33,682	0.01%
2024/03/18	17.1	39.23	10	39.13	39.36	7	34,225	0.02%
2024/03/15	2	38.66	18	38.83	39.02	-16	34,152	-0.05%
2024/03/14	4.6	38.73	10	38.94	38.72	-5.4	33,922	-0.02%
2024/03/13	4.5	39.04	2.8	39.08	39.08	1.7	33,830	0.01%
2024/03/12	2	38.90	66	38.68	38.99	-64	33,698	-0.19%
2024/03/11	13.2	38.46	50.9	38.53	38.43	-37.7	33,783	-0.11%
2024/03/08	21.2	38.65	50.1	38.73	38.45	-29	33,669	-0.09%
2024/03/07	6.4	38.51	4.3	38.57	38.68	2	33,152	0.01%
2024/03/06	17	38.45	16.4	38.46	38.53	0.6	32,892	0.00%
2024/03/05	15.1	38.05	11.3	38.12	38.16	3.8	32,576	0.01%
2024/03/04	4.2	38.02	66	38.09	38.00	-61.8	32,498	-0.19%
2024/03/01	9.6	37.71	2.1	37.75	37.74	7.5	32,039	0.02%
2024/02/29	10.4	37.52	17.5	37.51	37.70	-7.1	32,168	-0.02%
2024/02/27	15.7	37.50	6	37.55	37.51	9.7	32,028	0.03%
2024/02/26	14	37.63	13.6	37.64	37.68	0.4	31,870	0.00%
2024/02/23	17.8	37.83	46	37.85	37.59	-28.2	31,783	-0.09%
2024/02/22	55.5	37.59	38	37.61	37.65	17.6	32,100	0.05%
2024/02/21	19.4	37.32	5	37.31	37.29	14.4	31,762	0.05%
2024/02/20	6.1	37.36	8.1	37.34	37.39	-2	31,741	-0.01%
2024/02/19	13	37.12	44.1	37.09	37.14	-31.1	31,436	-0.10%
2024/02/16	26	37.10	64.4	37.14	37.07	-38.4	31,677	-0.12%
2024/02/15	16.1	36.80	16.6	36.76	36.86	-0.5	31,353	0.00%
2024/02/05	8.3	36.31	11	36.44	36.45	-2.7	30,608	-0.01%
2024/02/02	0.3	36.50	22	36.50	36.45	-21.7	30,525	-0.07%
2024/02/01	3.9	36.27	8	36.26	36.30	-4.2	30,337	-0.01%
2024/01/31	6.4	36.23	2	36.19	36.20	4.4	30,544	0.01%
2024/01/30	5	36.28	11	36.35	36.36	-6	30,496	-0.02%
2024/01/29	3.2	36.27	35	36.27	36.28	-31.8	30,526	-0.10%
2024/01/26	18.3	36.12	0	0.00	36.07	18.3	30,394	0.06%
2024/01/25	0	0.00	7.1	36.31	36.29	-7.1	30,391	-0.02%
2024/01/24	10	36.27	15	36.31	36.23	-5	30,277	-0.02%
2024/01/23	4	36.16	5.4	36.18	36.20	-1.4	30,812	0.00%
2024/01/22	4.3	36.09	8.1	36.08	36.14	-3.9	30,686	-0.01%
2024/01/19	45	35.48	22	35.49	35.65	23	30,473	0.08%
2024/01/18	20	35.09	3	35.03	35.12	17	31,058	0.05%
2024/01/17	114.6	35.39	0	0.00	35.19	114.6	30,727	0.37%	大買/鉅額交易
2024/01/16	59.3	36.25	2.2	36.30	36.37	57.1	29,046	0.20%
2024/01/15	26.5	36.45	1	36.57	36.42	25.5	27,642	0.09%
2024/01/12	14.8	36.27	2	36.38	36.33	12.8	27,656	0.05%
2024/01/11	20.6	36.31	8	36.37	36.39	12.6	28,953	0.04%
2024/01/10	18.2	36.26	2	36.24	36.24	16.2	31,275	0.05%
2024/01/09	8.3	36.51	0.5	36.71	36.49	7.8	32,297	0.02%
2024/01/08	12.2	36.60	31	36.64	36.57	-18.8	32,979	-0.06%
2024/01/05	22.9	36.62	5	36.59	36.55	17.9	33,330	0.05%
2024/01/04	16.2	36.62	4	36.63	36.59	12.2	33,253	0.04%
2024/01/03	82.6	36.72	37.6	36.76	36.68	45	33,531	0.13%
2024/01/02	17.3	37.14	12.5	37.14	37.17	4.8	32,601	0.01%
2023/12/29	9	37.41	25.6	37.40	37.40	-16.6	32,410	-0.05%
2023/12/28	11.6	37.38	14.1	37.40	37.33	-2.5	32,806	-0.01%
2023/12/27	12.6	37.38	21.4	37.35	37.42	-8.8	33,456	-0.03%
2023/12/26	2	36.99	20.9	36.93	37.00	-18.9	33,230	-0.06%
2023/12/25	5	36.64	32.9	36.64	36.65	-27.8	32,781	-0.08%
2023/12/22	6	36.36	2.1	36.39	36.37	3.9	32,487	0.01%
2023/12/21	8.2	36.33	6.3	36.29	36.33	1.9	32,461	0.01%
2023/12/20	5.1	36.40	10.8	36.34	36.57	-5.7	32,376	-0.02%
2023/12/19	12.3	36.01	9.1	35.98	36.10	3.2	32,120	0.01%
2023/12/18	101.2	36.36	101.1	36.33	36.38	0.1	32,281	0.00%	大買/大賣/
2023/12/15	5.3	36.44	1.1	36.55	36.36	4.2	32,159	0.01%
2023/12/14	14	36.47	82.4	36.50	36.55	-68.4	31,933	-0.21%
2023/12/13	1.4	36.00	14.7	36.00	36.06	-13.3	31,472	-0.04%
2023/12/12	1.3	35.61	8.5	35.62	35.58	-7.2	30,915	-0.02%
2023/12/11	6	35.48	4.2	35.53	35.47	1.8	30,849	0.01%
2023/12/08	2.5	35.43	9.2	35.52	35.42	-6.7	30,809	-0.02%
2023/12/07	10.4	35.20	2	35.28	35.25	8.4	30,780	0.03%
2023/12/06	16	35.28	25.9	35.30	35.31	-9.9	31,299	-0.03%
2023/12/05	10.7	34.98	0	35.01	35.05	10.7	31,001	0.03%
2023/12/04	2	35.20	10	35.21	35.19	-8	30,868	-0.03%
2023/12/01	0.4	35.07	3.1	35.08	35.13	-2.7	30,932	-0.01%
2023/11/30	8.1	35.02	5	35.06	35.08	3.1	30,907	0.01%
2023/11/29	11.1	35.05	27.4	35.09	35.09	-16.3	30,961	-0.05%
2023/11/28	24	34.81	0	34.90	34.90	24	30,789	0.08%
2023/11/27	10.6	34.87	11	34.99	34.75	-0.4	30,758	0.00%
2023/11/24	3	34.97	0	34.97	34.94	3	30,597	0.01%
2023/11/23	3	34.92	1	35.02	34.97	2	30,643	0.01%
2023/11/22	14.5	35.05	0.2	35.08	35.05	14.3	30,857	0.05%
2023/11/21	1.2	35.20	13.1	35.27	35.30	-11.9	31,044	-0.04%
2023/11/20	2.1	34.81	7.6	34.86	34.90	-5.5	31,152	-0.02%
2023/11/17	10.6	34.83	2	34.87	34.82	8.6	31,201	0.03%
2023/11/16	2.4	34.78	12.2	34.79	34.77	-9.8	31,282	-0.03%
2023/11/15	9.7	34.92	17	35.12	34.83	-7.3	31,235	-0.02%
2023/11/14	1.3	34.60	10	34.66	34.68	-8.8	31,232	-0.03%
2023/11/13	20.1	34.53	10	34.59	34.54	10.1	31,300	0.03%
2023/11/10	9.2	34.39	0	0.00	34.43	9.2	31,543	0.03%
2023/11/09	1.4	34.57	10.7	34.56	34.55	-9.3	31,693	-0.03%
2023/11/08	0.3	34.50	0.2	34.46	34.54	0.1	32,047	0.00%
2023/11/07	5.1	34.19	0	0.00	34.23	5.1	32,009	0.02%
2023/11/06	0	0.00	12	34.02	34.24	-12	32,783	-0.04%
2023/11/03	5.1	33.68	2	33.70	33.69	3.1	32,772	0.01%
2023/11/02	5.3	33.45	11.4	33.48	33.52	-6.1	33,164	-0.02%
2023/11/01	10.1	32.77	8	32.75	32.89	2.1	33,528	0.01%
2023/10/31	56.5	32.91	3.5	32.93	32.69	53	34,305	0.15%
2023/10/30	5.1	33.19	0	0.00	33.23	5.1	35,099	0.01%
2023/10/27	11.6	33.14	8	33.20	33.13	3.6	35,971	0.01%
2023/10/26	40.5	33.01	21	33.00	33.10	19.5	37,274	0.05%
2023/10/25	16.2	33.65	17.1	33.66	33.62	-0.9	37,595	0.00%
2023/10/24	10.7	33.19	51	33.27	33.47	-40.3	38,032	-0.11%
2023/10/23	89	33.12	2	33.09	33.08	87	38,620	0.23%
2023/10/20	52.5	33.17	31.5	33.23	33.40	21	39,802	0.05%
2023/10/19	91.1	33.52	0	0.00	33.65	91.1	41,284	0.22%
2023/10/18	117.1	34.89	109	35.00	34.90	8.1	40,573	0.02%	大買/大賣/
2023/10/17	32.7	35.34	3	35.52	35.27	29.7	38,508	0.08%
2023/10/16	27.4	35.48	0.1	35.52	35.52	27.3	38,342	0.07%
2023/10/13	43	35.66	0.3	35.68	35.72	42.7	38,793	0.11%
2023/10/12	18	35.90	2.1	35.96	35.98	15.9	39,925	0.04%
2023/10/11	10.1	35.81	6	36.10	35.78	4.1	41,376	0.01%
2023/10/06	5.1	35.76	5	35.75	35.79	0.1	42,535	0.00%
2023/10/05	18.1	35.57	5	35.70	35.69	13.1	43,168	0.03%
2023/10/04	14.3	35.25	0	0.00	35.39	14.3	43,474	0.03%
2023/10/03	144.2	35.77	3.1	35.81	35.60	141.1	43,353	0.33%	大買/鉅額交易
2023/10/02	0.4	35.68	12.1	35.64	35.74	-11.7	43,325	-0.03%
2023/09/28	2.1	35.03	3.1	35.00	35.06	-1	43,861	0.00%
2023/09/27	3.1	34.81	1.5	34.81	34.87	1.6	44,651	0.00%
2023/09/26	13.2	34.98	0	0.00	34.76	13.2	45,761	0.03%
2023/09/25	2.1	35.01	10.1	35.02	35.08	-8	46,125	-0.02%
2023/09/22	2	34.53	0.1	34.88	34.89	1.9	46,174	0.00%
2023/09/21	30	34.57	2	34.63	34.70	28	46,266	0.06%
2023/09/20	5	35.09	7.3	35.13	35.05	-2.3	45,945	-0.01%
2023/09/19	11.6	35.20	1	35.29	35.14	10.6	46,493	0.02%
2023/09/18	4.3	35.33	5	35.30	35.31	-0.7	46,664	0.00%
2023/09/15	2.2	35.51	1	35.58	35.58	1.2	46,803	0.00%
2023/09/14	6.1	35.24	4	35.21	35.31	2.1	46,953	0.00%
2023/09/13	2.2	34.81	42	34.85	34.86	-39.8	47,064	-0.08%
2023/09/12	15.2	34.80	0	0.00	34.80	15.2	47,518	0.03%
2023/09/11	11.3	34.87	14	34.77	34.79	-2.7	48,056	-0.01%
2023/09/08	3.2	35.35	0	0.00	35.42	3.2	47,956	0.01%
2023/09/07	1.1	35.51	2.8	35.51	35.45	-1.7	48,886	0.00%
2023/09/06	2	35.58	4.7	35.61	35.60	-2.6	49,568	-0.01%
2023/09/05	5.1	35.26	4.8	35.34	35.43	0.2	49,852	0.00%
2023/09/04	5.4	35.15	1.7	35.15	35.27	3.8	50,141	0.01%
2023/09/01	3.4	35.13	0	0.00	35.12	3.4	50,299	0.01%
2023/08/31	3.3	35.27	0.2	35.30	35.31	3.1	50,522	0.01%
2023/08/30	5.1	35.40	11	35.36	35.35	-5.9	50,824	-0.01%
2023/08/29	0	0.00	1	35.18	35.16	-1	51,337	0.00%
2023/08/28	6.2	34.85	6	35.06	35.06	0.2	51,398	0.00%
2023/08/25	2.2	35.34	6	35.22	35.14	-3.8	51,319	-0.01%
2023/08/24	6.1	35.98	23.1	35.98	35.76	-17.1	51,396	-0.03%
2023/08/23	42	35.15	11.1	35.36	35.43	30.9	51,458	0.06%
2023/08/22	1	35.10	4	35.20	35.11	-3	52,007	-0.01%
2023/08/21	6	34.84	14	34.95	34.85	-8	52,135	-0.02%
2023/08/18	20.7	34.84	48.2	34.81	34.84	-27.5	52,121	-0.05%
2023/08/17	0.1	34.83	7.1	35.30	35.33	-7.1	51,806	-0.01%
2023/08/16	0	0.00	22	34.83	35.14	-22	51,736	-0.04%
2023/08/15	21.5	34.92	40.6	34.89	34.85	-19.1	51,873	-0.04%
2023/08/14	34.8	34.33	22	34.31	34.28	12.8	52,221	0.02%
2023/08/11	16.4	34.58	4.6	34.64	34.56	11.8	52,016	0.02%
2023/08/10	36	34.57	60	34.44	34.43	-24	52,010	-0.05%
2023/08/09	0	0.00	3.7	35.66	35.35	-3.7	51,239	-0.01%
2023/08/08	3.6	35.81	10	35.63	35.59	-6.4	50,991	-0.01%
2023/08/07	5.4	35.58	21.3	35.57	35.70	-15.9	50,577	-0.03%
2023/08/04	26.5	34.70	73.8	34.56	34.74	-47.3	50,055	-0.09%
2023/08/02	60	34.90	70.5	34.74	34.51	-10.5	49,160	-0.02%
2023/08/01	36.2	35.66	27	35.56	35.73	9.1	47,781	0.02%
2023/07/31	11.1	35.95	37.2	36.33	35.74	-26.2	46,827	-0.06%
2023/07/28	3	36.14	35.6	36.32	36.58	-32.6	45,368	-0.07%
2023/07/27	3.2	36.22	70.4	36.28	36.10	-67.3	44,245	-0.15%
2023/07/26	18	36.08	66	36.02	36.02	-48	43,693	-0.11%
2023/07/25	13.1	36.52	45.5	36.34	36.05	-32.4	42,844	-0.08%
2023/07/24	26.1	35.83	48.4	35.80	35.99	-22.3	41,141	-0.05%
2023/07/21	45.1	34.53	322.6	35.21	35.26	-277.5	39,128	-0.71%	大賣/鉅額交易
2023/07/20	113	34.63	47	34.65	34.71	66	38,945	0.17%	大買/
2023/07/19	35.5	34.69	68	34.92	34.36	-32.5	38,430	-0.08%
2023/07/18	67.7	35.28	44.6	34.96	35.11	23.1	37,308	0.06%
2023/07/17	70.5	35.92	80.3	35.85	35.94	-9.8	35,892	-0.03%
2023/07/14	96.2	35.43	162	35.35	35.54	-65.8	33,984	-0.19%	大賣/
2023/07/13	61	34.96	78.3	35.31	34.82	-17.3	32,411	-0.05%
2023/07/12	18.3	34.17	42	34.19	34.30	-23.7	30,636	-0.08%
2023/07/11	9.2	33.71	27.1	33.77	33.80	-17.9	29,710	-0.06%
2023/07/10	31.4	33.19	22	33.29	33.18	9.4	29,355	0.03%
2023/07/07	38.8	33.09	18	33.03	33.08	20.8	28,963	0.07%
2023/07/06	23.6	33.41	5.5	33.57	33.34	18.1	28,125	0.06%
2023/07/05	212.1	33.74	2.4	33.71	33.71	209.7	27,144	0.77%	大買/鉅額交易
2023/07/04	34.4	33.76	15.5	33.71	33.91	18.9	26,313	0.07%
2023/07/03	33	33.06	11.4	33.22	33.24	21.7	25,368	0.09%
2023/06/30	11	32.59	3	32.65	32.67	8	25,119	0.03%
2023/06/29	6	32.56	19.2	32.50	32.53	-13.2	25,191	-0.05%
2023/06/28	2.2	32.30	12	32.40	32.30	-9.8	25,050	-0.04%
2023/06/27	10.3	32.33	35	32.31	32.18	-24.7	25,112	-0.10%
2023/06/26	16.8	32.71	2	32.70	32.77	14.8	24,721	0.06%
2023/06/21	1.1	32.71	168	32.49	32.83	-167	24,714	-0.68%	大賣/鉅額交易
2023/06/20	37	32.53	89.4	32.50	32.48	-52.4	24,470	-0.21%
2023/06/19	17	32.72	1.7	32.74	32.73	15.3	24,190	0.06%
2023/06/16	14.2	32.76	31.4	32.79	32.78	-17.2	23,898	-0.07%
2023/06/15	5	32.68	10.3	32.63	32.69	-5.3	23,537	-0.02%
2023/06/14	19	32.37	15.5	32.33	32.32	3.5	23,053	0.02%
2023/06/13	20	32.05	25.9	32.13	32.20	-5.9	22,990	-0.03%
2023/06/12	63.6	31.83	34.8	31.79	31.78	28.8	22,212	0.13%
2023/06/09	6	31.69	37	31.64	31.78	-31	21,791	-0.14%
2023/06/08	37.1	31.34	52	31.26	31.24	-14.9	21,944	-0.07%
2023/06/07	48.1	31.41	19.5	31.45	31.46	28.6	22,078	0.13%
2023/06/06	83	31.08	23.6	31.14	31.15	59.4	22,001	0.27%
2023/06/05	36.1	31.00	10	31.01	31.10	26.1	21,934	0.12%
2023/06/02	22.3	30.92	97	30.98	30.93	-74.7	21,734	-0.34%
2023/06/01	35	30.42	13.1	30.44	30.47	21.9	21,375	0.10%
2023/05/31	43.2	30.48	10.4	30.48	30.49	32.8	21,387	0.15%
2023/05/30	61	30.49	27.2	30.52	30.52	33.8	21,242	0.16%
2023/05/29	71.6	30.64	50.8	30.63	30.65	20.8	20,974	0.10%
2023/05/26	1.4	30.08	58	30.06	30.13	-56.6	20,701	-0.27%
2023/05/25	2	29.78	31.8	29.75	29.78	-29.8	20,433	-0.15%
2023/05/24	1.5	29.34	37	29.32	29.43	-35.5	20,364	-0.17%
2023/05/23	0.3	29.39	4.1	29.35	29.37	-3.8	20,586	-0.02%
2023/05/19	14	29.29	39.1	29.26	29.31	-25.1	20,426	-0.12%
2023/05/18	15	28.97	29.3	29.03	29.05	-14.3	20,315	-0.07%
2023/05/17	1	28.76	40	28.79	28.76	-39	19,833	-0.20%
2023/05/16	11	28.57	25	28.56	28.65	-14	19,596	-0.07%
2023/05/15	13.5	28.37	0	0.00	28.42	13.5	19,581	0.07%
2023/05/12	11	28.44	0	0.00	28.45	11	19,709	0.06%
2023/05/11	2	28.50	2	28.57	28.40	0	19,730	0.00%
2023/05/10	2	28.54	0	0.00	28.54	2	19,819	0.01%
2023/05/09	22.2	28.63	9	28.62	28.64	13.2	19,838	0.07%
2023/05/08	1	28.65	20	28.61	28.67	-19	20,137	-0.09%
2023/05/05	0	0.00	5.7	28.46	28.47	-5.7	20,193	-0.03%
2023/05/04	1.1	28.40	13.1	28.37	28.45	-12	20,512	-0.06%
2023/05/03	3.2	28.32	4	28.40	28.42	-0.8	20,639	0.00%
2023/05/02	24.4	28.37	4	28.42	28.44	20.4	20,848	0.10%
2023/04/28	7.1	28.18	36.7	28.21	28.23	-29.6	21,218	-0.14%
2023/04/27	34.1	27.97	0	0.00	28.02	34.1	21,247	0.16%
2023/04/26	24.3	27.72	30	27.71	27.84	-5.7	21,374	-0.03%
2023/04/25	102.4	27.91	7	27.86	27.80	95.4	21,169	0.45%	大買/
2023/04/24	3.2	28.23	23.7	28.25	28.27	-20.5	20,386	-0.10%
2023/04/21	15.8	28.27	2	28.21	28.19	13.8	20,417	0.07%
2023/04/20	13.5	28.42	3	28.42	28.43	10.5	20,440	0.05%
2023/04/19	4	28.61	18	28.60	28.55	-14	20,772	-0.07%
2023/04/18	6.2	28.68	10	28.64	28.67	-3.8	20,861	-0.02%
2023/04/17	1	28.73	9.4	28.78	28.80	-8.4	20,763	-0.04%
2023/04/14	6.3	28.68	1.2	28.72	28.74	5	20,701	0.02%
2023/04/13	25.6	28.73	28.6	28.72	28.71	-3	20,739	-0.01%
2023/04/12	0.2	28.80	8	28.79	28.85	-7.8	20,533	-0.04%
2023/04/11	2.2	28.70	8	28.66	28.70	-5.8	20,618	-0.03%
2023/04/10	2	28.50	11.5	28.45	28.50	-9.5	20,786	-0.05%
2023/04/07	10.1	28.46	5	28.46	28.43	5.1	20,709	0.02%
2023/04/06	11	28.42	5.2	28.44	28.47	5.8	20,739	0.03%
2023/03/31	7	28.44	21.1	28.47	28.43	-14.1	20,527	-0.07%
2023/03/30	17	28.23	51	28.26	28.29	-34	20,270	-0.17%
2023/03/29	11.2	28.12	8	28.11	28.15	3.2	20,139	0.02%
2023/03/28	4.3	28.10	0	0.00	28.06	4.3	20,445	0.02%
2023/03/27	20.2	28.26	48	28.28	28.31	-27.8	20,288	-0.14%
2023/03/24	2	28.23	2	28.25	28.26	0	20,355	0.00%
2023/03/23	2.9	28.11	5	28.13	28.12	-2.1	20,172	-0.01%
2023/03/22	6	28.07	2.1	28.00	28.05	3.9	20,077	0.02%
2023/03/21	9	27.86	1.5	27.88	27.84	7.5	19,992	0.04%
2023/03/20	8.9	27.75	3	27.76	27.76	5.9	20,057	0.03%
2023/03/17	14.8	27.61	5.4	27.60	27.76	9.4	19,971	0.05%
2023/03/16	24.3	27.48	7	27.45	27.50	17.3	20,002	0.09%
2023/03/15	31.1	27.84	0.7	27.89	27.66	30.4	19,828	0.15%
2023/03/14	31.2	27.69	25	27.68	27.66	6.2	20,028	0.03%
2023/03/13	16.4	27.70	27	27.68	27.93	-10.6	19,940	-0.05%
2023/03/10	39.3	27.89	12	27.88	27.86	27.3	19,434	0.14%
2023/03/09	10.5	28.24	4	28.26	28.24	6.5	19,250	0.03%
2023/03/08	9.1	28.25	22	28.20	28.37	-12.9	19,260	-0.07%
2023/03/07	52.1	28.35	2	28.37	28.38	50.1	19,170	0.26%
2023/03/06	26.5	28.23	17	28.17	28.25	9.5	19,336	0.05%
2023/03/03	28	27.96	11	27.98	27.95	17	19,265	0.09%
2023/03/02	6	27.72	0	0.00	27.78	6	19,261	0.03%
2023/03/01	7.2	27.56	2	27.60	27.72	5.2	19,262	0.03%
2023/02/24	10	27.72	8	27.79	27.67	2	19,252	0.01%
2023/02/23	31.1	27.72	15	27.66	27.74	16.1	18,853	0.09%
2023/02/22	17.1	27.34	0	0.00	27.40	17.1	18,630	0.09%
2023/02/21	14	27.46	76.8	27.42	27.53	-62.8	18,676	-0.34%
2023/02/20	9.4	27.38	13	27.39	27.41	-3.6	18,848	-0.02%
2023/02/17	22	27.22	5	27.21	27.24	17	19,228	0.09%
2023/02/16	30	27.30	1	27.30	27.33	29	19,710	0.15%
2023/02/15	19.4	27.10	5	27.07	27.05	14.4	19,842	0.07%
2023/02/14	1.3	27.11	54.6	27.09	27.13	-53.3	19,890	-0.27%
2023/02/13	9.3	26.91	10	26.98	26.97	-0.7	20,252	0.00%
2023/02/10	29.3	27.03	0	0.00	27.02	29.3	20,463	0.14%
2023/02/09	1.1	27.14	2.3	27.17	27.15	-1.2	20,644	-0.01%
2023/02/08	6	27.16	12.4	27.14	27.15	-6.4	20,772	-0.03%
2023/02/07	1.2	26.90	18.5	26.90	26.94	-17.3	20,779	-0.08%
2023/02/06	34.5	26.89	10	26.91	26.92	24.5	20,807	0.12%
2023/02/03	19	26.99	16	26.98	27.00	3	20,631	0.01%
2023/02/02	13.4	26.97	12	26.89	26.99	1.4	20,588	0.01%
2023/02/01	2.1	26.66	0.2	26.72	26.67	1.9	20,715	0.01%
2023/01/31	112	26.59	10	26.54	26.54	102	20,789	0.49%	大買/鉅額交易
2023/01/30	67.5	26.48	86	26.47	26.53	-18.5	20,925	-0.09%
2023/01/17	1.6	26.05	14	26.07	26.06	-12.4	21,187	-0.06%
2023/01/16	7	26.05	10.3	26.06	26.02	-3.3	21,491	-0.02%
2023/01/13	4	26.01	3	26.02	25.98	1	21,901	0.00%
2023/01/12	5.8	26.05	0	0.00	25.99	5.8	23,355	0.02%
2023/01/11	0.1	26.10	11	26.12	26.07	-10.9	26,140	-0.04%
2023/01/10	0.8	26.01	39	26.03	26.06	-38.2	28,394	-0.13%
2023/01/09	3.1	25.89	21	25.93	25.94	-17.9	30,395	-0.06%
2023/01/06	1	25.56	1	25.67	25.66	0	30,737	0.00%
2023/01/05	4.2	25.45	0	0.00	25.46	4.2	31,646	0.01%
2023/01/04	28.5	25.47	3	25.49	25.45	25.5	32,661	0.08%
2023/01/03	9.4	25.22	1	25.26	25.49	8.4	34,171	0.02%
2022/12/30	7	25.44	7	25.45	25.40	0	35,174	0.00%
2022/12/29	23.2	25.18	3	25.14	25.29	20.2	36,105	0.06%
2022/12/28	11.9	25.39	2	25.37	25.38	9.9	37,580	0.03%
2022/12/27	1	25.62	7	25.66	25.63	-6	39,029	-0.02%
2022/12/26	2	25.56	0	0.00	25.58	2	39,495	0.01%
2022/12/23	15.1	25.57	0	0.00	25.60	15.1	40,046	0.04%
2022/12/22	4	25.66	4	25.59	25.67	0	40,666	0.00%
2022/12/21	16.1	25.35	0	0.00	25.34	16.1	41,902	0.04%
2022/12/20	43.4	25.40	1.2	25.70	25.30	42.2	42,413	0.10%
2022/12/19	1	25.71	4	25.72	25.73	-3	43,612	-0.01%
2022/12/16	7.8	25.60	1.2	25.45	25.70	6.6	43,959	0.01%
2022/12/15	5.4	25.70	2	25.73	25.70	3.4	44,276	0.01%
2022/12/14	3	25.67	2.2	25.67	25.68	0.8	44,807	0.00%
2022/12/13	1.8	25.56	0.2	25.62	25.53	1.6	45,119	0.00%
2022/12/12	11.3	25.34	0	0.00	25.50	11.3	45,266	0.02%
2022/12/09	10	25.43	35	25.50	25.51	-25	45,466	-0.05%
2022/12/08	16.2	25.26	12	25.28	25.29	4.2	45,414	0.01%
2022/12/07	23.8	25.47	1	25.44	25.44	22.8	45,356	0.05%
2022/12/06	19.2	25.68	2	25.70	25.61	17.2	45,095	0.04%
2022/12/05	48.5	25.84	30	25.86	25.87	18.5	44,791	0.04%
2022/12/02	36.5	25.77	12	25.71	25.73	24.5	44,678	0.05%
2022/12/01	15	25.85	35	25.90	25.82	-20	44,927	-0.04%
2022/11/30	6	25.58	0	0.00	25.65	6	44,924	0.01%
2022/11/29	4.5	25.32	3.2	25.34	25.47	1.3	45,006	0.00%
2022/11/28	12.2	25.31	0	0.00	25.32	12.2	45,368	0.03%
2022/11/25	28.3	25.58	1	25.54	25.52	27.3	45,495	0.06%
2022/11/24	2.4	25.42	1.6	25.48	25.54	0.8	45,526	0.00%
2022/11/23	6.2	25.27	8	25.31	25.30	-1.9	45,616	0.00%
2022/11/22	11.6	25.09	2	25.10	25.10	9.6	46,286	0.02%
2022/11/21	13.1	25.28	41	25.25	25.22	-27.9	46,210	-0.06%
2022/11/18	37.1	25.44	2	25.56	25.43	35.1	46,058	0.08%
2022/11/17	13.1	25.42	42	25.53	25.58	-28.9	46,115	-0.06%
2022/11/16	4	25.50	56	25.52	25.53	-52	46,277	-0.11%
2022/11/15	17.5	25.47	14	25.54	25.55	3.5	46,005	0.01%
2022/11/14	4	25.36	13	25.28	25.42	-9	45,523	-0.02%
2022/11/11	10.5	25.02	17	25.02	25.00	-6.5	44,997	-0.01%
2022/11/10	5.2	24.53	34	24.53	24.53	-28.8	44,523	-0.06%
2022/11/09	27	24.50	22.3	24.50	24.61	4.8	44,514	0.01%
2022/11/08	54.3	24.26	42	24.25	24.23	12.3	44,336	0.03%
2022/11/07	35	24.02	11	24.01	24.06	24	43,972	0.05%
2022/11/04	8.5	23.49	8	23.56	23.64	0.5	43,722	0.00%
2022/11/03	12	23.46	0.2	23.60	23.58	11.9	43,744	0.03%
2022/11/02	8	23.66	4	23.64	23.67	4	43,687	0.01%
2022/11/01	53.3	23.54	0	0.00	23.55	53.3	43,778	0.12%
2022/10/31	8	23.44	49.3	23.49	23.48	-41.3	43,858	-0.09%
2022/10/28	50.3	23.34	6	23.47	23.31	44.3	44,013	0.10%
2022/10/27	9	23.49	29.1	23.57	23.58	-20.1	43,742	-0.05%
2022/10/26	17.6	23.37	4	23.39	23.41	13.6	43,975	0.03%
2022/10/25	77.8	23.41	2	23.42	23.40	75.8	43,675	0.17%
2022/10/24	15.5	23.79	1	23.81	23.69	14.5	43,127	0.03%
2022/10/21	54.7	23.72	1	23.78	23.58	53.7	42,952	0.12%
2022/10/20	103.3	23.47	16	23.44	23.65	87.3	42,434	0.21%	大買/
2022/10/19	200.2	23.93	2	24.06	23.95	198.2	41,038	0.48%	大買/鉅額交易
2022/10/18	176.5	25.80	100	25.81	25.84	76.5	38,264	0.20%	大買/
2022/10/17	171	25.53	90.2	25.63	25.77	80.8	36,062	0.22%	大買/
2022/10/14	55.1	25.93	23	25.98	25.91	32.1	33,875	0.09%
2022/10/13	88.9	25.63	9	25.61	25.53	79.9	33,319	0.24%
2022/10/12	68.6	25.72	60	25.71	25.82	8.6	32,298	0.03%
2022/10/11	104.5	25.87	2	25.93	25.85	102.5	31,414	0.33%	大買/鉅額交易
2022/10/07	75.8	26.34	2	26.34	26.28	73.8	30,057	0.25%
2022/10/06	66.8	26.54	2	26.56	26.57	64.8	29,048	0.22%
2022/10/05	190.4	26.60	13	26.64	26.62	177.4	28,495	0.62%	大買/鉅額交易
2022/10/04	112.7	26.19	13.1	26.16	26.27	99.6	27,349	0.36%	大買/
2022/10/03	28.1	25.62	4	25.56	25.67	24.1	25,742	0.09%
2022/09/30	32.7	25.57	4	25.62	25.78	28.7	25,645	0.11%
2022/09/29	36.7	25.86	9	25.80	25.81	27.7	25,407	0.11%
2022/09/28	87.7	25.98	10.5	25.91	25.83	77.2	25,726	0.30%
2022/09/27	43.8	26.28	3	26.32	26.33	40.8	24,823	0.16%
2022/09/26	93.4	26.38	5	26.50	26.33	88.4	24,841	0.36%
2022/09/23	16.4	27.05	1	27.24	27.06	15.4	24,343	0.06%
2022/09/22	72.2	27.12	0.6	27.21	27.17	71.5	24,787	0.29%
2022/09/21	54.9	27.66	0	0.00	27.64	54.9	24,382	0.23%
2022/09/20	22.6	27.98	0	0.00	27.98	22.6	24,002	0.09%
2022/09/19	8.9	28.18	1	28.41	28.06	7.9	23,870	0.03%
2022/09/16	8.5	28.26	1	28.29	28.28	7.5	23,904	0.03%
2022/09/15	4	28.60	1.1	28.46	28.59	2.9	24,377	0.01%
2022/09/14	9.1	28.30	1	28.33	28.35	8.1	25,063	0.03%
2022/09/13	1.1	28.70	2	28.70	28.71	-1	25,067	0.00%
2022/09/12	5.3	28.54	9	28.49	28.56	-3.7	25,899	-0.01%
2022/09/08	26.5	27.99	19	28.14	28.25	7.5	26,541	0.03%
2022/09/07	21.8	27.89	0	0.00	27.90	21.8	27,361	0.08%
2022/09/06	13.5	28.09	0.2	28.13	28.08	13.3	27,108	0.05%
2022/09/05	10.1	28.05	2.1	28.06	28.18	8	27,077	0.03%
2022/09/02	33.4	28.21	0	0.00	28.10	33.4	27,375	0.12%
2022/09/01	24.3	28.38	0	0.00	28.44	24.3	26,958	0.09%
2022/08/31	13.4	28.56	1	28.73	28.79	12.4	26,588	0.05%
2022/08/30	15.1	28.51	0.3	28.53	28.67	14.8	26,330	0.06%
2022/08/29	29.9	28.42	7	28.44	28.45	22.9	26,109	0.09%
2022/08/26	2	29.11	12	29.15	29.10	-10	25,430	-0.04%
2022/08/25	3	28.93	0	0.00	28.94	3	25,285	0.01%
2022/08/24	14.1	28.89	0	0.00	28.80	14.1	25,177	0.06%
2022/08/23	19.7	28.98	0	0.00	28.93	19.7	24,848	0.08%
2022/08/22	15.9	29.22	0	0.00	29.25	15.9	24,388	0.07%
2022/08/19	5.1	29.38	1	29.30	29.42	4.1	24,110	0.02%
2022/08/18	2	29.09	3.1	29.17	29.29	-1.1	24,128	0.00%
2022/08/17	8.5	29.24	4	29.23	29.28	4.5	24,037	0.02%
2022/08/16	3	29.17	6	29.21	29.24	-3	24,041	-0.01%
2022/08/15	39.2	29.19	12	29.16	29.22	27.2	23,880	0.11%
2022/08/12	5	29.23	0	29.30	29.30	5	23,637	0.02%
2022/08/11	4	29.14	2.6	29.11	29.12	1.4	23,814	0.01%
2022/08/10	7.6	28.85	1	28.82	28.81	6.6	23,742	0.03%
2022/08/09	13	28.85	0	0.00	29.07	13	23,654	0.05%
2022/08/08	29.6	28.78	1	28.86	28.87	28.6	23,892	0.12%
2022/08/05	0	0.00	1	28.71	28.87	-1	23,904	0.00%
2022/08/04	13.1	28.29	0	0.00	28.43	13.1	24,150	0.05%
2022/08/03	4	28.33	1	28.41	28.44	3	24,195	0.01%
2022/08/02	8.3	28.36	2	28.42	28.45	6.3	24,176	0.03%
2022/08/01	10	28.69	3	28.73	28.76	7	24,031	0.03%
2022/07/29	3.7	28.53	2	28.48	28.55	1.7	24,047	0.01%
2022/07/28	9	28.19	5	28.26	28.18	4	23,873	0.02%
2022/07/27	5	28.10	0	0.00	28.25	5	23,648	0.02%
2022/07/26	23.2	28.07	1.7	28.13	28.12	21.4	23,575	0.09%
2022/07/25	6	28.24	2	28.35	28.33	4	23,450	0.02%
2022/07/22	68	28.43	3	28.40	28.40	65	23,497	0.28%
2022/07/21	7	28.28	2	28.19	28.38	5	23,839	0.02%
2022/07/20	7	28.03	6	28.02	28.00	1	24,096	0.00%
2022/07/19	4.1	27.65	1.1	27.57	27.68	3	24,748	0.01%
2022/07/18	4	27.24	5	27.25	27.48	-1	24,713	0.00%
2022/07/15	19.5	27.08	3	27.16	27.09	16.5	24,487	0.07%
2022/07/14	11	27.10	1	27.18	27.18	10	24,288	0.04%
2022/07/13	6	27.10	10.2	27.08	27.08	-4.2	24,146	-0.02%
2022/07/12	27.5	26.63	0	0.00	26.62	27.5	24,016	0.11%
2022/07/11	12.6	27.20	1	27.20	27.25	11.6	23,577	0.05%
2022/07/08	47.2	27.23	7	27.37	27.25	40.2	23,400	0.17%
2022/07/07	57.1	26.41	0.3	26.70	26.76	56.8	23,071	0.25%
2022/07/06	52.6	26.53	0	0.00	26.32	52.6	23,127	0.23%
2022/07/05	13.3	26.89	0	0.00	26.96	13.3	22,663	0.06%
2022/07/04	21.4	26.63	1	26.70	26.68	20.4	22,393	0.09%
2022/07/01	59	27.05	12.3	27.25	26.81	46.7	22,566	0.21%
2022/06/30	55.7	27.59	0	0.00	27.56	55.7	21,708	0.26%
2022/06/29	12.6	28.18	1	28.18	28.14	11.6	20,881	0.06%
2022/06/28	51	28.49	0	0.00	28.53	51	20,578	0.25%
2022/06/27	12.1	28.79	1	28.85	28.86	11.1	20,368	0.05%
2022/06/24	26.6	28.15	1.3	28.13	28.10	25.3	20,147	0.13%
2022/06/23	41.5	28.15	1.5	28.15	28.05	40	20,047	0.20%
2022/06/22	42.8	28.75	0	0.00	28.50	42.8	19,293	0.22%
2022/06/21	8	29.09	2	29.18	29.28	6	18,528	0.03%
2022/06/20	57.3	29.11	0	0.00	28.87	57.3	18,308	0.31%
2022/06/17	37.2	29.55	0	0.00	29.62	37.2	17,392	0.21%
2022/06/16	40.2	30.13	20	29.92	29.94	20.2	16,622	0.12%
2022/06/15	18.1	30.38	0	0.00	30.39	18.1	15,696	0.11%
2022/06/14	33.8	30.25	0.6	30.47	30.48	33.2	15,602	0.21%
2022/06/13	43.8	30.43	0	0.00	30.51	43.8	15,482	0.28%
2022/06/10	1.8	31.04	0	0.00	31.08	1.8	14,994	0.01%
2022/06/09	8.2	31.38	0	0.00	31.30	8.2	15,011	0.05%
2022/06/08	3	31.60	0	0.00	31.60	3	14,992	0.02%
2022/06/07	1.1	31.35	0	0.00	31.44	1.1	15,163	0.01%
2022/06/06	1.2	31.40	0	0.00	31.48	1.2	15,209	0.01%
2022/06/02	1	31.41	1	31.30	31.40	0	15,616	0.00%
2022/06/01	5	31.48	1	31.51	31.52	4	16,204	0.02%
2022/05/31	0.4	31.41	0	0.00	31.40	0.4	16,408	0.00%
2022/05/30	3	31.45	5	31.41	31.43	-2	16,672	-0.01%
2022/05/27	6	31.08	1	31.08	31.08	5	16,766	0.03%
2022/05/26	5	30.82	1	30.90	30.80	4	17,092	0.02%
2022/05/25	2	30.85	0	0.00	30.88	2	17,125	0.01%
2022/05/24	9.2	30.77	0	0.00	30.70	9.2	17,438	0.05%
2022/05/23	23	30.83	0	0.00	30.86	23	17,461	0.13%
2022/05/20	7	30.77	0	0.00	30.72	7	17,709	0.04%
2022/05/19	12.3	30.52	0	0.00	30.68	12.3	18,026	0.07%
2022/05/18	3	30.86	0	0.00	31.01	3	17,868	0.02%
2022/05/17	2	30.71	0	0.00	30.69	2	17,836	0.01%
2022/05/16	16.6	30.62	16	30.63	30.72	0.6	17,947	0.00%
2022/05/13	11	30.73	0	0.00	30.80	11	17,622	0.06%
2022/05/12	27	30.92	0	0.00	30.63	27	17,584	0.15%
2022/05/11	14	31.20	0.1	31.25	31.17	13.9	17,093	0.08%
2022/05/10	11.4	31.38	1.5	31.60	31.65	9.9	16,798	0.06%
2022/05/09	28.1	31.73	0.1	31.70	31.57	28	16,792	0.17%
2022/05/06	2.1	32.08	5	32.07	32.25	-2.9	16,679	-0.02%
2022/05/05	2.1	32.50	1	32.59	32.54	1.1	16,763	0.01%
2022/05/04	7.1	32.27	11	32.20	32.31	-3.9	16,949	-0.02%
2022/05/03	1	31.92	25	31.96	32.09	-24	17,554	-0.14%
2022/04/29	5	31.92	5	32.01	32.01	0	17,967	0.00%
2022/04/28	10.2	31.53	10	31.70	31.72	0.2	18,539	0.00%
2022/04/27	28.2	31.33	0	0.00	31.48	28.2	18,489	0.15%
2022/04/26	25.4	31.98	0.1	32.00	31.93	25.3	18,167	0.14%
2022/04/25	70.5	32.11	1.3	32.10	32.03	69.3	18,243	0.38%
2022/04/22	7	32.71	0	0.00	32.78	7	17,463	0.04%
2022/04/21	5	32.88	0	0.00	32.90	5	17,770	0.03%
2022/04/20	3	32.79	0	0.00	32.83	3	17,859	0.02%
2022/04/19	2	32.86	41	32.87	32.85	-39	18,080	-0.22%
2022/04/18	14.6	32.65	0	0.00	32.68	14.6	18,217	0.08%
2022/04/15	6	32.86	0	0.00	32.90	6	18,004	0.03%
2022/04/14	8	33.11	1	33.11	33.07	7	18,223	0.04%
2022/04/13	1	32.90	0	0.00	33.11	1	18,347	0.01%
2022/04/12	42.3	32.64	8	32.61	32.69	34.3	18,315	0.19%
2022/04/11	47.8	32.82	1	32.75	32.81	46.8	17,884	0.26%
2022/04/08	14	33.08	2	33.06	33.17	12	17,526	0.07%
2022/04/07	62.2	33.13	0	0.00	32.90	62.2	17,428	0.36%
2022/04/06	20.2	33.34	0	0.00	33.47	20.2	16,712	0.12%
2022/04/01	2	33.42	0	0.00	33.55	2	16,657	0.01%
2022/03/31	2	33.65	11	33.67	33.63	-9	16,656	-0.05%
2022/03/30	14.2	33.61	6	33.61	33.70	8.2	16,713	0.05%
2022/03/29	9	33.66	1	33.72	33.64	8	16,641	0.05%
2022/03/28	15	33.53	10	33.77	33.78	5	16,634	0.03%
2022/03/25	7	33.83	19	33.83	33.81	-12	16,484	-0.07%
2022/03/24	1	33.92	10.1	33.94	33.96	-9.1	16,660	-0.05%
2022/03/23	1.4	33.93	2.5	33.98	33.96	-1.1	16,953	-0.01%
2022/03/22	3	33.91	0	0.00	33.87	3	17,380	0.02%
2022/03/21	6	33.98	2	33.99	33.95	4	17,417	0.02%
2022/03/18	5	33.83	2	33.84	33.90	3	17,685	0.02%
2022/03/17	0.1	33.85	9	33.95	34.01	-9	17,731	-0.05%
2022/03/16	18.4	33.71	8	33.86	33.71	10.4	17,821	0.06%
2022/03/15	2.3	33.89	0	0.00	33.78	2.3	17,846	0.01%
2022/03/14	3	34.06	12	34.05	34.13	-9	18,020	-0.05%
2022/03/11	0	0.00	3	33.88	33.90	-3	18,151	-0.02%
2022/03/10	2	33.88	13	33.86	33.89	-11	18,239	-0.06%
2022/03/09	3	33.25	2	33.28	33.36	1	18,168	0.01%
2022/03/08	24.8	33.03	11	33.16	33.00	13.8	18,129	0.08%
2022/03/07	27.1	33.37	37	33.48	33.45	-9.9	17,675	-0.06%
2022/03/04	16.7	34.11	10.5	34.25	34.04	6.2	17,185	0.04%
2022/03/03	6.1	34.10	8	34.17	34.22	-1.9	17,340	-0.01%
2022/03/02	1	33.87	9	33.85	33.97	-8	17,356	-0.05%
2022/03/01	1	33.77	31.6	33.78	33.88	-30.6	17,209	-0.18%
2022/02/25	2	33.31	4	33.33	33.33	-2	16,965	-0.01%
2022/02/24	37.3	33.40	0	0.00	33.19	37.3	17,005	0.22%
2022/02/23	9	33.65	44	33.71	33.75	-35	16,824	-0.21%
2022/02/22	11.7	33.40	5	33.34	33.49	6.7	16,978	0.04%
2022/02/21	12	33.67	14	33.65	33.80	-2	17,361	-0.01%
2022/02/18	7	33.29	8	33.44	33.50	-1	17,247	-0.01%
2022/02/17	0.5	33.34	10.2	33.39	33.34	-9.7	17,551	-0.06%
2022/02/16	2	33.35	29	33.34	33.27	-27	17,830	-0.15%
2022/02/15	5	33.14	0	0.00	33.10	5	17,811	0.03%
2022/02/14	29	33.13	18	33.10	33.13	11	18,019	0.06%
2022/02/11	2	33.43	1	33.43	33.43	1	18,330	0.01%
2022/02/10	3	33.48	31.5	33.52	33.49	-28.5	18,757	-0.15%
2022/02/09	2	33.40	11	33.49	33.50	-9	19,206	-0.05%
2022/02/08	6	33.29	9	33.22	33.30	-3	19,190	-0.02%
2022/02/07	7.3	32.66	10	32.91	33.00	-2.7	19,118	-0.01%
2022/01/26	16.4	32.41	0	0.00	32.40	16.4	19,021	0.09%
2022/01/25	38.6	32.35	0	0.00	32.34	38.6	19,107	0.20%
2022/01/24	17.1	32.53	9	32.40	32.72	8.1	18,760	0.04%
2022/01/21	46.7	32.89	0	0.00	32.84	46.7	18,519	0.25%
2022/01/20	1	33.29	3	33.34	33.36	-2	18,158	-0.01%
2022/01/19	12.2	33.24	7	33.32	33.21	5.2	18,354	0.03%
2022/01/18	5.5	33.44	11	33.37	33.45	-5.5	18,641	-0.03%
2022/01/17	13	33.15	2.3	33.18	33.22	10.7	18,981	0.06%
2022/01/14	17	32.97	2	33.07	33.15	15	21,215	0.07%
2022/01/13	8	33.19	1	33.23	33.20	7	22,404	0.03%
2022/01/12	82.3	33.12	1	33.10	33.10	81.3	23,373	0.35%
2022/01/11	30.9	33.20	10	33.18	33.20	20.9	23,638	0.09%
2022/01/10	6	33.23	0	33.29	33.27	6	24,258	0.02%
2022/01/07	12.5	33.17	5	33.16	33.17	7.5	24,516	0.03%
2022/01/06	6.1	33.42	0	0.00	33.41	6.1	24,667	0.02%
2022/01/05	0	0.00	82	33.47	33.45	-82	25,175	-0.33%
2022/01/04	8	33.40	1	33.40	33.41	7	26,009	0.03%
2022/01/03	7.1	33.50	3	33.57	33.42	4.1	26,439	0.02%
2021/12/30	7.2	33.59	2	33.59	33.58	5.2	27,336	0.02%
2021/12/29	6	33.59	9	33.58	33.61	-3	27,867	-0.01%
2021/12/28	6	33.56	3.6	33.54	33.56	2.4	28,292	0.01%
2021/12/27	1.8	33.36	4.3	33.37	33.38	-2.5	28,983	-0.01%
2021/12/24	5	33.35	0	33.39	33.29	5	30,113	0.02%
2021/12/23	0.3	33.35	2	33.36	33.34	-1.8	30,324	-0.01%
2021/12/22	9.1	33.29	5	33.32	33.30	4.1	30,997	0.01%
2021/12/21	2.2	33.33	0	0.00	33.36	2.2	31,128	0.01%
2021/12/20	0.1	33.38	2	33.40	33.41	-2	31,224	-0.01%
2021/12/17	1	33.40	1	33.46	33.43	0	31,075	0.00%
2021/12/16	4	33.34	24.2	33.38	33.45	-20.2	30,909	-0.07%
2021/12/15	0	0.00	2	32.98	33.04	-2	31,068	-0.01%
2021/12/14	10.1	33.04	21	32.95	32.95	-10.9	31,054	-0.04%
2021/12/13	1	33.35	29	33.43	33.33	-28	30,895	-0.09%
2021/12/10	1	33.41	31	33.36	33.30	-30	30,862	-0.10%
2021/12/09	1.1	33.30	71	33.36	33.32	-69.9	30,754	-0.23%
2021/12/08	33.5	33.24	19.3	33.21	33.18	14.2	30,597	0.05%
2021/12/07	11	32.95	26	32.97	33.03	-15	30,311	-0.05%
2021/12/06	1.1	32.65	8.4	32.76	32.86	-7.4	30,069	-0.02%
2021/12/03	0.2	32.69	8	32.67	32.65	-7.8	30,302	-0.03%
2021/12/02	8	32.48	14	32.47	32.47	-6	30,250	-0.02%
2021/12/01	1.1	32.29	1	32.53	32.50	0.1	30,420	0.00%
2021/11/30	1	32.45	0.1	32.50	32.30	0.9	30,392	0.00%
2021/11/29	20.1	32.20	5	32.16	32.22	15.1	30,384	0.05%
2021/11/26	15.5	32.48	0	0.00	32.35	15.5	30,133	0.05%
2021/11/25	8	32.68	4	32.67	32.65	4	29,905	0.01%
2021/11/24	11.7	32.52	2	32.60	32.61	9.7	29,925	0.03%
2021/11/23	21.6	32.64	1	32.66	32.63	20.6	29,885	0.07%
2021/11/22	5	32.94	20	32.95	32.93	-15	29,903	-0.05%
2021/11/19	2.1	32.92	10.3	33.12	32.93	-8.2	29,833	-0.03%
2021/11/18	8	32.91	30	32.99	32.98	-22	29,820	-0.07%
2021/11/17	5	32.63	10.6	32.65	32.71	-5.6	29,329	-0.02%
2021/11/16	3.3	32.48	18.2	32.50	32.59	-14.8	29,410	-0.05%
2021/11/15	3	32.41	9	32.42	32.43	-6	29,642	-0.02%
2021/11/12	11.1	32.14	6	32.18	32.20	5.1	29,635	0.02%
2021/11/11	13.9	32.20	7	32.25	32.15	6.9	29,814	0.02%
2021/11/10	2.5	32.36	58	32.43	32.34	-55.5	30,295	-0.18%
2021/11/09	8.3	32.37	46	32.37	32.35	-37.7	30,107	-0.13%
2021/11/08	9	32.14	1	32.39	32.39	8	29,738	0.03%
2021/11/05	1	31.85	1	31.95	31.95	0	29,680	0.00%
2021/11/04	10.5	31.92	1	31.94	31.86	9.5	29,884	0.03%
2021/11/03	1.1	31.71	11	31.75	31.77	-9.9	29,845	-0.03%
2021/11/02	33	31.56	10	31.55	31.53	23	29,764	0.08%
2021/11/01	9.3	31.60	10	31.56	31.56	-0.7	29,464	0.00%
2021/10/29	6.2	31.31	0	0.00	31.45	6.2	29,203	0.02%
2021/10/28	10.2	31.36	11	31.37	31.39	-0.8	29,000	0.00%
2021/10/27	8.3	31.09	0	0.00	31.15	8.3	28,924	0.03%
2021/10/26	29.2	30.99	1.1	30.98	31.05	28.1	28,992	0.10%
2021/10/25	54.2	30.81	2	30.76	30.86	52.2	28,743	0.18%
2021/10/22	124.6	30.72	12	30.82	30.84	112.6	28,569	0.39%	大買/鉅額交易
2021/10/21	95	32.36	18	32.35	32.40	77	26,495	0.29%
2021/10/20	42.1	32.38	5	32.32	32.37	37.1	25,033	0.15%
2021/10/19	36.1	32.38	11	32.41	32.40	25.1	23,996	0.10%
2021/10/18	103.5	32.35	6	32.38	32.36	97.5	23,655	0.41%	大買/
2021/10/15	27.1	32.28	6	32.33	32.31	21.1	23,612	0.09%
2021/10/14	62.4	32.11	1.3	32.13	32.18	61.1	23,569	0.26%
2021/10/13	33	32.13	2.2	32.14	32.17	30.9	23,078	0.13%
2021/10/12	100.1	32.28	2	32.24	32.24	98.1	22,532	0.44%
2021/10/08	15.1	32.58	4	32.57	32.59	11.1	21,746	0.05%
2021/10/07	35.5	32.50	0	0.00	32.57	35.5	21,631	0.16%
2021/10/06	30.7	31.84	3	31.72	31.88	27.7	20,959	0.13%
2021/10/05	40	31.65	0	0.00	31.96	40	20,585	0.19%
2021/10/04	30.1	31.92	4	32.17	31.84	26.1	20,219	0.13%
2021/10/01	69.6	32.31	25	32.13	32.26	44.6	19,474	0.23%
2021/09/30	19	32.65	0	0.00	32.77	19	18,345	0.10%
2021/09/29	49.3	32.68	0	0.00	32.70	49.3	18,174	0.27%
2021/09/28	14.1	33.04	12	33.11	33.08	2.1	17,606	0.01%
2021/09/24	2	33.31	0	0.00	33.30	2	17,887	0.01%
2021/09/23	5	33.10	1	33.14	33.08	4	17,863	0.02%
2021/09/22	40.2	32.80	0	0.00	32.90	40.2	17,894	0.22%
2021/09/17	3.5	33.31	5	33.42	33.42	-1.5	17,382	-0.01%
2021/09/16	12	33.26	4	33.36	33.28	8	17,370	0.05%
2021/09/15	5	33.20	0	0.00	33.33	5	17,219	0.03%
2021/09/14	8	33.39	1	33.39	33.36	7	17,241	0.04%
2021/09/13	3.4	33.40	7.8	33.29	33.41	-4.4	17,264	-0.03%
2021/09/10	5	33.05	0	0.00	33.22	5	17,282	0.03%
2021/09/09	5	32.85	7	32.91	32.94	-2	17,241	-0.01%
2021/09/08	58	32.82	0	0.00	32.80	58	17,202	0.34%
2021/09/07	0.2	33.11	6	33.10	33.16	-5.8	16,852	-0.03%
2021/09/06	3.1	33.22	3	33.22	33.07	0.1	16,790	0.00%
2021/09/03	2.7	33.24	0	0.00	33.24	2.7	16,600	0.02%
2021/09/02	5.1	33.21	0	0.00	33.16	5.1	16,607	0.03%
2021/09/01	1	33.31	18.3	33.37	33.39	-17.3	16,552	-0.10%
2021/08/31	8	33.14	0	0.00	33.38	8	16,476	0.05%
2021/08/30	13	33.20	11	33.20	33.29	2	16,532	0.01%
2021/08/27	21.4	33.03	4	33.09	33.11	17.4	16,504	0.11%
2021/08/26	12.7	32.94	3	32.87	32.99	9.7	16,452	0.06%
2021/08/25	3.1	32.90	0	0.00	33.00	3.1	16,281	0.02%
2021/08/24	21.2	32.84	0	0.00	32.80	21.2	16,383	0.13%
2021/08/23	25	32.85	26	32.85	32.88	-1	16,186	-0.01%
2021/08/20	18.7	32.19	5	32.30	32.26	13.7	16,057	0.09%
2021/08/19	50.4	32.43	2	32.43	32.32	48.4	15,784	0.31%
2021/08/18	15	32.52	1	32.16	33.07	14	15,181	0.09%
2021/08/17	25.5	32.78	7	32.72	32.53	18.5	14,907	0.12%
2021/08/16	28.9	32.86	1	32.87	32.86	27.9	14,707	0.19%
2021/08/13	25.2	33.27	0	0.00	33.27	25.2	14,056	0.18%
2021/08/12	6.5	33.42	2.2	33.41	33.51	4.3	13,851	0.03%
2021/08/11	27.2	33.44	0	0.00	33.49	27.2	13,905	0.20%
2021/08/10	50.4	33.81	0	0.00	33.79	50.4	13,704	0.37%
2021/08/09	13.6	34.08	2	34.01	34.10	11.6	14,439	0.08%
2021/08/06	3.6	34.17	1	34.20	34.25	2.6	14,660	0.02%
2021/08/05	11.1	34.22	12	34.27	34.20	-0.9	15,367	-0.01%
2021/08/04	7	34.24	6	34.26	34.35	1	16,712	0.01%
2021/08/03	0.3	34.10	0	0.00	34.15	0.3	17,432	0.00%
2021/08/02	9.6	33.82	2	33.74	34.00	7.6	17,428	0.04%
2021/07/30	30.3	34.00	0	0.00	33.90	30.3	17,250	0.18%
2021/07/29	22.5	33.91	0	0.00	34.10	22.5	17,094	0.13%
2021/07/28	40.9	33.60	6	33.65	33.89	34.9	17,359	0.20%
2021/07/27	19.3	34.11	0	0.00	34.07	19.3	17,372	0.11%
2021/07/26	12.2	34.57	0	0.00	34.50	12.2	17,260	0.07%
2021/07/23	0.5	34.45	1	34.34	34.47	-0.5	17,212	0.00%
2021/07/22	5.1	34.12	2	34.12	34.21	3.1	17,183	0.02%
2021/07/21	46.4	34.11	2	34.12	34.13	44.4	16,996	0.26%
2021/07/20	28	34.62	2	34.62	34.56	26	16,353	0.16%
2021/07/19	3.5	35.04	1	35.10	35.14	2.5	16,195	0.02%
2021/07/16	3	35.01	4	35.02	35.12	-1	16,301	-0.01%
2021/07/15	5	34.66	0	0.00	34.98	5	16,244	0.03%
2021/07/14	8.6	34.51	2	34.62	34.48	6.6	16,238	0.04%
2021/07/13	29.9	34.95	2	34.92	34.85	27.9	16,009	0.17%
2021/07/12	8	35.31	5	35.26	35.27	3	15,934	0.02%
2021/07/09	8.3	35.41	3	35.52	35.44	5.3	15,733	0.03%
2021/07/08	4	35.51	1	35.80	35.80	3	15,796	0.02%
2021/07/07	6.7	35.71	1	35.71	35.61	5.7	15,802	0.04%
2021/07/06	1	35.90	1	35.98	35.91	0	15,704	0.00%
2021/07/05	3.3	35.54	6	35.58	35.69	-2.7	15,631	-0.02%
2021/07/02	0	0.00	5	35.17	35.20	-5	15,550	-0.03%
2021/07/01	5	35.07	9	35.12	35.00	-4	15,473	-0.03%
2021/06/30	3	34.90	4	34.94	35.00	-1	15,037	-0.01%
2021/06/29	13.4	34.85	24	34.80	34.80	-10.7	15,029	-0.07%
2021/06/28	3	35.08	6	34.96	35.10	-3	15,068	-0.02%
2021/06/25	2.2	34.87	0	0.00	34.74	2.2	15,000	0.01%
2021/06/24	0	0.00	3	34.51	34.66	-3	15,045	-0.02%
2021/06/23	7.4	34.39	4	34.46	34.45	3.4	15,186	0.02%
2021/06/22	3.5	34.50	1	34.55	34.43	2.5	15,168	0.02%
2021/06/21	9	34.65	0	0.00	34.55	9	15,124	0.06%
2021/06/18	2	34.94	0	0.00	34.91	2	15,026	0.01%
2021/06/17	1	34.73	0	0.00	34.90	1	15,116	0.01%
2021/06/16	1.1	34.75	3	34.74	34.78	-1.9	15,232	-0.01%
2021/06/15	4.2	34.59	0	0.00	34.65	4.2	15,274	0.03%
2021/06/11	12.1	34.63	0	0.00	34.55	12.1	15,354	0.08%
2021/06/10	2	34.48	0	0.00	34.60	2	15,462	0.01%
2021/06/09	2.2	34.46	0	0.00	34.45	2.2	15,529	0.01%
2021/06/08	1	34.62	0	0.00	34.65	1	15,624	0.01%
2021/06/07	4.3	34.55	10	34.69	34.72	-5.7	15,739	-0.04%
2021/06/04	3.2	34.76	1	34.75	34.77	2.2	15,681	0.01%
2021/06/03	2	34.95	2	34.93	34.95	0	15,696	0.00%
2021/06/02	4	35.00	1	34.96	34.96	3	15,809	0.02%
2021/06/01	5	34.89	2	34.82	35.06	3	15,858	0.02%
2021/05/31	4	34.61	2	34.58	34.75	2	15,721	0.01%
2021/05/28	2	34.39	2	34.47	34.55	0	15,754	0.00%
2021/05/27	2	34.18	11	34.06	34.28	-9	15,767	-0.06%
2021/05/26	2	34.32	0	0.00	34.32	2	15,811	0.01%
2021/05/25	0	0.00	20	34.26	34.34	-20	15,861	-0.13%
2021/05/24	2	33.90	2	34.04	34.05	0	15,943	0.00%
2021/05/21	1	33.90	0	0.00	34.00	1	15,870	0.01%
2021/05/20	1	34.05	0.1	34.11	33.86	0.9	15,950	0.01%
2021/05/19	3	34.03	0	0.00	34.10	3	15,867	0.02%
2021/05/18	5.2	33.64	6	33.87	34.01	-0.8	15,921	-0.01%
2021/05/17	36.3	32.72	14	32.84	32.75	22.3	15,879	0.14%
2021/05/14	16	33.75	1	33.70	33.65	15	14,792	0.10%
2021/05/13	28	33.36	10	32.94	33.40	18	14,460	0.12%
2021/05/12	60.2	33.52	32.4	32.77	33.50	27.8	13,679	0.20%
2021/05/11	36.9	35.11	0	35.58	34.70	36.9	12,332	0.30%
2021/05/10	11	35.82	2	35.82	35.88	9	11,676	0.08%
2021/05/07	1	35.67	6	35.65	35.72	-5	11,778	-0.04%
2021/05/06	9.2	35.29	9.3	35.16	35.30	-0.2	11,877	0.00%
2021/05/05	4	35.54	1	35.36	35.35	3	11,916	0.03%
2021/05/04	5.1	35.01	5.1	35.02	35.30	0	11,516	0.00%
2021/05/03	20	36.02	81	35.91	35.91	-61	11,089	-0.55%
2021/04/29	0	0.00	1	36.00	36.12	-1	11,039	-0.01%
2021/04/28	1.3	35.94	3	35.92	35.98	-1.8	11,127	-0.02%
2021/04/27	4.6	35.97	3	35.96	35.98	1.6	11,379	0.01%
2021/04/26	6	35.85	10	35.91	35.99	-4	11,527	-0.03%
2021/04/23	5.1	35.21	5	35.19	35.30	0.1	11,671	0.00%
2021/04/22	2	35.80	0	0.00	35.40	2	11,800	0.02%
2021/04/21	1.5	35.33	4	35.46	35.53	-2.5	12,099	-0.02%
2021/04/20	2	35.36	3	35.38	35.33	-1	12,400	-0.01%
2021/04/19	2.3	35.19	2	35.13	35.20	0.3	12,466	0.00%
2021/04/16	5	34.91	0	0.00	34.94	5	12,623	0.04%
2021/04/15	1	34.46	1	34.50	34.50	0	12,665	0.00%
2021/04/14	32.2	34.40	18	34.34	34.35	14.2	13,099	0.11%
2021/04/13	6	34.62	2	34.70	34.47	4	13,191	0.03%
2021/04/12	6.1	34.69	0.5	34.74	34.69	5.6	13,479	0.04%
2021/04/09	1.1	34.66	0	0.00	34.70	1.1	13,634	0.01%
2021/04/08	4.5	34.71	2	34.72	34.75	2.5	13,861	0.02%
2021/04/07	8	34.70	32	34.75	34.71	-24	13,924	-0.17%
2021/04/06	13	34.78	1	34.76	34.74	12	13,991	0.09%
2021/04/01	17.3	34.59	11	34.60	34.61	6.3	14,051	0.04%
2021/03/31	3.2	34.76	1	34.65	34.63	2.2	14,126	0.02%
2021/03/30	1.5	34.39	1	34.50	34.60	0.5	13,963	0.00%
2021/03/29	3.5	34.11	6	34.08	34.34	-2.6	14,041	-0.02%
2021/03/26	0	0.00	10.3	33.79	33.80	-10.3	14,091	-0.07%
2021/03/25	1.1	33.51	8	33.53	33.66	-6.9	14,089	-0.05%
2021/03/24	3.2	33.61	0.1	33.66	33.65	3.1	14,064	0.02%
2021/03/23	4	33.60	0	0.00	33.66	4	14,047	0.03%
2021/03/22	1.1	33.55	0	0.00	33.60	1.1	14,115	0.01%
2021/03/19	5	33.58	2	33.50	33.60	3	14,304	0.02%
2021/03/18	5	33.48	1	33.50	33.53	4	14,273	0.03%
2021/03/17	2.3	32.94	0	0.00	32.95	2.3	14,394	0.02%
2021/03/16	1	32.99	23.1	32.99	32.99	-22.1	14,595	-0.15%
2021/03/15	14.5	32.70	2	32.68	32.74	12.5	14,896	0.08%
2021/03/12	0	0.00	19	32.36	32.43	-19	15,119	-0.13%
2021/03/11	1.1	32.23	0	0.00	32.33	1.1	15,393	0.01%
2021/03/10	0.5	32.12	0	0.00	32.10	0.5	15,574	0.00%
2021/03/09	3	31.88	4	31.98	32.00	-1	15,641	-0.01%
2021/03/08	4	31.96	3	32.00	32.00	1	15,766	0.01%
2021/03/05	7	31.73	0	0.00	31.80	7	15,693	0.04%
2021/03/04	7	31.81	1	31.78	31.80	6	15,709	0.04%
2021/03/03	2	31.85	0	0.00	31.93	2	15,785	0.01%
2021/03/02	0.3	32.00	15	32.03	31.90	-14.7	15,732	-0.09%
2021/02/26	4	31.91	0	0.00	31.90	4	15,774	0.03%
2021/02/25	2.5	31.96	3	31.98	32.01	-0.5	15,760	0.00%
2021/02/24	16	31.91	15	31.94	31.80	1	15,763	0.01%
2021/02/23	1	31.73	27	31.68	31.80	-26	15,634	-0.17%
2021/02/22	9.3	31.42	3	31.51	31.50	6.3	15,506	0.04%
2021/02/19	1	30.97	11	30.99	31.12	-10	15,365	-0.07%
2021/02/18	5.5	31.07	59	31.01	31.13	-53.5	15,500	-0.35%
2021/02/17	4.3	30.96	12.3	30.93	31.00	-8.1	15,543	-0.05%
2021/02/05	50	30.56	1	30.60	30.55	49	15,356	0.32%
2021/02/04	1	30.50	0	0.00	30.51	1	15,473	0.01%
2021/02/03	140	30.55	0	0.00	30.51	140	15,563	0.90%	大買/鉅額交易
2021/02/02	161	30.55	1	30.28	30.50	160	15,854	1.01%	大買/鉅額交易
2021/02/01	108	30.18	264	30.03	30.25	-156	16,075	-0.97%	大買/大賣/鉅額交易
2021/01/29	8	30.36	203	30.26	30.26	-195	16,246	-1.20%	大賣/鉅額交易
2021/01/28	19	30.71	10	30.75	30.72	9	16,201	0.06%
2021/01/27	6	30.94	15	30.94	30.95	-9	16,259	-0.06%
2021/01/26	6.1	30.61	16	30.87	30.68	-9.9	16,164	-0.06%
2021/01/25	2	30.67	7	30.80	30.83	-5	16,491	-0.03%
2021/01/22	0	0.00	3	30.44	30.53	-3	16,841	-0.02%
2021/01/21	7	30.25	5	30.34	30.30	2	17,518	0.01%
2021/01/20	10	30.29	10	30.25	30.25	0	19,146	0.00%
2021/01/19	1	30.72	13	30.74	30.74	-12	19,403	-0.06%
2021/01/18	3	30.48	17	30.47	30.61	-14	19,634	-0.07%
2021/01/15	5	30.93	22	30.93	30.79	-17	19,548	-0.09%
2021/01/14	1	30.98	9	30.83	30.92	-8	19,520	-0.04%
2021/01/13	2.9	30.63	14	30.65	30.69	-11.1	19,429	-0.06%
2021/01/12	2	30.55	6	30.42	30.35	-4	19,254	-0.02%
2021/01/11	1	30.50	12	30.57	30.61	-11	19,281	-0.06%
2021/01/08	1	30.40	8	30.40	30.46	-7	19,283	-0.04%
2021/01/07	0	0.00	26	30.18	30.22	-26	19,236	-0.14%
2021/01/06	4	30.08	11.2	30.11	30.00	-7.2	18,861	-0.04%
2021/01/05	1	30.00	12	30.01	30.02	-11	18,702	-0.06%
2021/01/04	11	29.91	8	29.98	29.94	3	18,639	0.02%
2020/12/31	4	29.78	9	29.95	29.95	-5	18,552	-0.03%
2020/12/30	1	29.65	24	29.68	29.78	-23	18,338	-0.13%
2020/12/29	101	29.76	19.2	29.71	29.67	81.8	18,326	0.45%	大買/
2020/12/28	114	29.71	0	0.00	29.75	114	18,329	0.62%	大買/鉅額交易
2020/12/25	15	29.52	1	29.49	29.51	14	18,165	0.08%
2020/12/24	4	29.49	12	29.47	29.48	-8	18,085	-0.04%
2020/12/23	8	29.38	5	29.40	29.42	3	18,156	0.02%
2020/12/22	4.1	29.50	3	29.50	29.43	1.1	18,606	0.01%
2020/12/21	1	29.50	1	29.42	29.60	0	19,258	0.00%
2020/12/18	2	29.60	10	29.60	29.61	-8	19,328	-0.04%
2020/12/17	2	29.62	6	29.70	29.66	-4	19,561	-0.02%
2020/12/16	3	29.65	7	29.66	29.80	-4	19,561	-0.02%
2020/12/15	6.1	29.53	1	29.60	29.51	5.1	19,488	0.03%
2020/12/14	2.5	29.81	2	29.78	29.82	0.5	19,302	0.00%
2020/12/11	16	29.70	0	0.00	29.81	16	19,359	0.08%
2020/12/10	18.1	30.00	28	30.03	29.94	-9.9	19,265	-0.05%
2020/12/09	6.5	30.12	15	30.09	30.14	-8.5	19,097	-0.04%
2020/12/08	3	29.86	14	29.92	29.90	-11	18,695	-0.06%
2020/12/07	20	29.76	69	29.81	29.85	-49	18,414	-0.27%
2020/12/04	1	29.64	16	29.66	29.68	-15	18,251	-0.08%
2020/12/03	74	29.46	9	29.49	29.45	65	18,137	0.36%
2020/12/02	33	29.36	8	29.45	29.44	25	18,138	0.14%
2020/12/01	41	29.33	13	29.32	29.35	28	18,131	0.15%
2020/11/30	36	29.48	1	29.40	29.35	35	18,213	0.19%
2020/11/27	2.3	29.20	8.1	29.30	29.32	-5.8	18,098	-0.03%
2020/11/26	1	29.13	1	29.14	29.15	0	18,010	0.00%
2020/11/25	2	29.04	0	0.00	29.01	2	18,006	0.01%
2020/11/24	9	29.15	6	29.16	29.11	3	17,904	0.02%
2020/11/23	104.5	29.13	8	29.13	29.14	96.5	17,841	0.54%	大買/
2020/11/20	2	28.86	1	28.86	28.88	1	17,893	0.01%
2020/11/19	12	28.88	0	0.00	28.86	12	18,118	0.07%
2020/11/18	18	28.87	3	28.90	28.90	15	18,250	0.08%
2020/11/17	15	28.83	3.1	28.81	28.81	11.9	18,455	0.06%
2020/11/16	13	28.77	32	28.80	28.80	-19	19,178	-0.10%
2020/11/13	47	28.42	0	0.00	28.53	47	18,963	0.25%
2020/11/12	14.4	28.44	0	0.00	28.40	14.4	18,920	0.08%
2020/11/11	2	28.47	2	28.49	28.50	0	18,920	0.00%
2020/11/10	13.1	28.32	12	28.32	28.29	1.1	18,893	0.01%
2020/11/09	6	28.40	0	0.00	28.40	6	18,592	0.03%
2020/11/06	13	28.19	0	0.00	28.19	13	18,420	0.07%
2020/11/05	7	28.11	13	28.10	28.12	-6	18,259	-0.03%
2020/11/04	6	28.01	2	28.04	28.05	4	18,240	0.02%
2020/11/03	15	27.94	10	27.92	28.01	5	18,058	0.03%
2020/11/02	16.1	27.67	0	0.00	27.72	16.1	17,951	0.09%
2020/10/30	46.2	27.85	0	0.00	27.80	46.2	17,737	0.26%
2020/10/29	44.2	27.96	5	27.89	27.98	39.2	17,214	0.23%
2020/10/28	130	28.22	8	28.35	28.19	122	16,451	0.74%	大買/鉅額交易
2020/10/27	27	29.64	9	29.60	29.69	18	14,985	0.12%
2020/10/26	4.5	29.69	35	29.74	29.69	-30.5	14,571	-0.21%
2020/10/23	0	0.00	50	29.62	29.63	-50	14,243	-0.35%
2020/10/22	7	29.55	3	29.56	29.59	4	14,252	0.03%
2020/10/21	29.2	29.62	0	0.00	29.59	29.2	14,117	0.21%
2020/10/20	4	29.60	0	0.00	29.64	4	13,965	0.03%
2020/10/19	19	29.65	2	29.61	29.64	17	14,347	0.12%
2020/10/16	15	29.60	0	0.00	29.56	15	14,557	0.10%
2020/10/15	18	29.64	0	0.00	29.69	18	14,581	0.12%
2020/10/14	1	29.73	13	29.76	29.74	-12	14,485	-0.08%
2020/10/13	6.2	29.67	12	29.68	29.71	-5.9	14,504	-0.04%
2020/10/12	15	29.88	6	29.80	29.74	9	14,442	0.06%
2020/10/08	1	29.70	4	29.75	29.76	-3	14,174	-0.02%
2020/10/05	19	29.45	0	0.00	29.45	19	14,385	0.13%
2020/09/30	0	0.00	2	29.48	29.48	-2	14,532	-0.01%
2020/09/29	2	29.36	0	0.00	29.40	2	15,005	0.01%
2020/09/28	1	29.33	0	0.00	29.38	1	15,348	0.01%
2020/09/25	30	28.97	12	28.71	28.90	18	15,839	0.11%
2020/09/24	42.1	29.11	12	29.11	29.06	30.1	15,657	0.19%
2020/09/23	4	29.68	0	0.00	29.70	4	15,278	0.03%
2020/09/22	4	29.77	9	29.79	29.80	-5	15,424	-0.03%
2020/09/21	0.1	30.12	1	30.12	30.03	-0.9	15,180	-0.01%
2020/09/18	5	30.14	2	30.10	30.20	3	15,272	0.02%
2020/09/17	4	30.16	3	30.17	30.23	1	15,304	0.01%
2020/09/16	1	30.27	2	30.26	30.25	-1	15,278	-0.01%
2020/09/15	2	30.14	9	30.11	30.10	-7	15,251	-0.05%
2020/09/14	2	29.81	2	29.80	29.98	0	15,378	0.00%
2020/09/11	3	29.78	0	0.00	29.75	3	15,516	0.02%
2020/09/10	3	29.88	0	0.00	29.85	3	15,677	0.02%
2020/09/09	10	29.68	5	29.63	29.85	5	15,903	0.03%
2020/09/08	12	29.91	15	29.93	29.97	-3	15,932	-0.02%
2020/09/07	13.1	29.97	14	30.10	29.96	-0.9	16,173	-0.01%
2020/09/04	12	30.00	2	30.01	30.09	10	16,345	0.06%
2020/09/03	1	30.26	10	30.21	30.25	-9	16,346	-0.06%
2020/09/02	5	30.10	0	0.00	30.14	5	16,374	0.03%
2020/09/01	7	30.00	2	30.03	30.06	5	16,665	0.03%
2020/08/31	3	30.23	0	0.00	30.16	3	16,971	0.02%
2020/08/28	4	30.18	4	30.19	30.24	0	17,226	0.00%
2020/08/27	26.2	30.33	8.2	30.41	30.33	18	17,715	0.10%
2020/08/26	4	30.32	2	30.37	30.43	2	17,808	0.01%
2020/08/25	6	30.28	10	30.46	30.44	-4	17,900	-0.02%
2020/08/24	8	30.06	1	30.15	30.14	7	17,717	0.04%
2020/08/21	4	30.00	0	0.00	30.11	4	17,747	0.02%
2020/08/20	84	29.99	13	29.82	29.79	71	17,584	0.40%
2020/08/19	1	30.80	1	30.89	30.77	0	17,106	0.00%
2020/08/18	6	30.83	21	30.96	30.90	-15	17,222	-0.09%
2020/08/17	1	30.94	26	30.92	30.96	-25	17,405	-0.14%
2020/08/14	0	0.00	9	30.53	30.63	-9	17,515	-0.05%
2020/08/13	1	30.33	12	30.38	30.32	-11	17,551	-0.06%
2020/08/12	11	30.23	7	30.23	30.22	4	17,670	0.02%
2020/08/11	12	30.42	4	30.49	30.35	8	17,800	0.04%
2020/08/10	1	30.64	13	30.72	30.60	-12	17,852	-0.07%
2020/08/07	2.2	30.67	2.2	30.66	30.65	0	17,963	0.00%
2020/08/06	0	0.00	3	30.73	30.70	-3	18,123	-0.02%
2020/08/05	3	30.44	16	30.52	30.62	-13	18,150	-0.07%
2020/08/04	15	30.12	10	30.08	30.17	5	18,066	0.03%
2020/08/03	2	30.00	12	30.02	30.01	-10	18,203	-0.05%
2020/07/31	2	30.15	20	30.13	30.24	-18	18,362	-0.10%
2020/07/30	3	29.78	3	29.75	29.99	0	18,199	0.00%
2020/07/29	0.3	29.62	7	29.63	29.62	-6.8	18,290	-0.04%
2020/07/28	9	29.61	6	29.48	29.46	3	18,589	0.02%
2020/07/27	2	29.94	5	29.87	29.84	-3	18,958	-0.02%
2020/07/24	4	30.12	50	29.86	29.85	-46	19,177	-0.24%
2020/07/23	1	30.15	77	30.06	30.17	-76	19,226	-0.40%
2020/07/22	1	29.94	22	29.96	29.97	-21	19,001	-0.11%
2020/07/21	1	29.80	8	29.85	29.84	-7	18,618	-0.04%
2020/07/20	4	29.48	1	29.45	29.55	3	18,471	0.02%
2020/07/17	0	0.00	5	29.65	29.59	-5	18,517	-0.03%
2020/07/16	0	0.00	6	29.72	29.63	-6	18,912	-0.03%
2020/07/14	14	29.65	1	29.65	29.58	13	19,474	0.07%
2020/07/13	3	29.67	10	29.66	29.65	-7	19,664	-0.04%
2020/07/10	3	29.54	3	29.71	29.52	0	20,111	0.00%
2020/07/09	0	0.00	16	29.86	29.74	-16	20,149	-0.08%
2020/07/08	9	29.71	8	29.57	29.72	1	20,104	0.00%
2020/07/07	8	29.59	3	29.66	29.43	5	19,758	0.03%
2020/07/06	13	29.77	23	29.76	29.83	-10	19,831	-0.05%
2020/07/03	12	29.33	57.2	29.34	29.33	-45.2	19,848	-0.23%
2020/07/02	0	0.00	16	29.02	29.09	-16	19,919	-0.08%
2020/07/01	2	28.79	13	28.89	28.79	-11	19,835	-0.06%
2020/06/30	0	0.00	6	28.55	28.56	-6	19,720	-0.03%
2020/06/29	5	28.45	10	28.47	28.51	-5	19,944	-0.03%
2020/06/24	1.2	28.57	8	28.58	28.54	-6.8	20,125	-0.03%
2020/06/23	1	28.52	8	28.54	28.54	-7	20,752	-0.03%
2020/06/22	4	28.48	0	0.00	28.48	4	21,173	0.02%
2020/06/19	11	28.60	2	28.61	28.56	9	21,935	0.04%
2020/06/18	4.1	28.44	5	28.45	28.55	-0.9	22,217	0.00%
2020/06/17	3	28.43	3	28.51	28.46	0	22,778	0.00%
2020/06/16	13	28.36	9	28.42	28.45	4	23,966	0.02%
2020/06/15	13	28.28	57	28.38	28.13	-44	25,896	-0.17%
2020/06/12	15	28.06	66	27.85	28.29	-51	26,870	-0.19%
2020/06/11	35	28.69	7	28.72	28.43	28	28,066	0.10%
2020/06/10	11	28.86	12	28.80	28.86	-1	29,208	0.00%
2020/06/09	8.1	28.82	0	0.00	28.84	8.1	31,585	0.03%
2020/06/08	14	28.89	9	28.88	28.88	5	33,932	0.01%
2020/06/05	5	28.79	23	28.79	28.80	-18	34,209	-0.05%
2020/06/04	8	28.69	26	28.64	28.67	-18	34,954	-0.05%
2020/06/03	2.3	28.49	16.2	28.44	28.48	-13.9	36,194	-0.04%
2020/06/02	4	28.20	4	28.21	28.17	0	36,074	0.00%
2020/06/01	3	28.03	37	28.03	28.05	-34	36,099	-0.09%
2020/05/29	1.3	27.82	5	27.79	27.86	-3.8	36,125	-0.01%
2020/05/28	1	28.00	11	27.98	27.90	-10	36,417	-0.03%
2020/05/27	2.3	27.87	6	27.89	27.85	-3.8	36,930	-0.01%
2020/05/26	1	27.80	28	27.82	27.82	-27	37,686	-0.07%
2020/05/25	8	27.36	4	27.42	27.50	4	37,769	0.01%
2020/05/22	7	27.50	18	27.51	27.45	-11	37,724	-0.03%
2020/05/21	1	27.63	15	27.65	27.63	-14	37,673	-0.04%
2020/05/20	2	27.49	2	27.52	27.48	0	37,414	0.00%
2020/05/19	11	27.42	16	27.44	27.43	-5	37,371	-0.01%
2020/05/18	4	27.22	0	0.00	27.25	4	37,373	0.01%
2020/05/15	1	27.30	27	27.49	27.43	-26	37,286	-0.07%
2020/05/14	45	27.54	47	27.57	27.48	-2	37,309	-0.01%
2020/05/13	0	0.00	6	27.65	27.75	-6	37,221	-0.02%
2020/05/12	6	27.55	4	27.60	27.55	2	37,202	0.01%
2020/05/11	10	27.68	9	27.67	27.66	1	37,225	0.00%
2020/05/08	5	27.52	8	27.59	27.50	-3	37,125	-0.01%
2020/05/07	7	27.35	9	27.41	27.40	-2	37,179	-0.01%
2020/05/06	6.2	27.30	8	27.32	27.32	-1.8	37,098	0.00%
2020/05/05	12	27.34	23	27.28	27.33	-11	37,146	-0.03%
2020/05/04	23.1	27.05	4	27.01	27.09	19.1	37,105	0.05%
2020/04/30	1	27.33	27	27.36	27.46	-26	36,925	-0.07%
2020/04/29	9	27.01	16	27.06	27.07	-7	37,079	-0.02%
2020/04/28	11.3	26.89	5.2	26.90	26.91	6.2	37,392	0.02%
2020/04/27	24	26.79	10	26.72	26.79	14	39,171	0.04%
2020/04/24	3	26.31	10	26.31	26.33	-7	38,889	-0.02%
2020/04/23	2	26.31	7	26.44	26.34	-5	38,981	-0.01%
2020/04/22	17	25.99	14	25.83	26.23	3	38,900	0.01%
2020/04/21	20	26.13	9	26.20	26.10	11	38,703	0.03%
2020/04/20	4	26.52	12	26.51	26.60	-8	38,276	-0.02%
2020/04/17	20	26.69	42	26.78	26.50	-22	38,143	-0.06%
2020/04/16	12.2	26.33	1	26.45	26.44	11.2	37,641	0.03%
2020/04/15	21	26.40	34.1	26.40	26.47	-13.1	37,489	-0.03%
2020/04/14	12	25.90	52.2	25.95	26.05	-40.2	37,155	-0.11%
2020/04/13	36.1	25.72	3	25.65	25.68	33.1	37,244	0.09%
2020/04/10	5.2	25.70	2	25.73	25.73	3.2	37,181	0.01%
2020/04/09	34.2	25.76	8	25.85	25.65	26.2	37,221	0.07%
2020/04/08	14	25.47	3	25.46	25.77	11	36,867	0.03%
2020/04/07	41	25.20	16	25.20	25.22	25	36,353	0.07%
2020/04/06	8	24.75	14	24.80	24.84	-6	36,110	-0.02%
2020/04/01	13	24.52	2	24.55	24.52	11	35,797	0.03%
2020/03/31	3.1	24.53	2	24.49	24.49	1.1	35,582	0.00%
2020/03/30	17	24.06	5	24.23	24.32	12	35,350	0.03%
2020/03/27	25	24.61	18	24.59	24.35	7	35,016	0.02%
2020/03/26	15	24.22	10.2	24.22	24.26	4.9	34,321	0.01%
2020/03/25	27.1	24.27	18.1	24.29	24.09	9	33,888	0.03%
2020/03/24	6	23.41	13	23.24	23.38	-7	33,068	-0.02%
2020/03/23	44	22.56	24	22.51	22.49	20	32,600	0.06%
2020/03/20	90	22.98	23	23.18	23.28	67	31,861	0.21%
2020/03/19	62.1	22.07	7	22.14	21.85	55.1	30,566	0.18%
2020/03/18	153.2	23.64	7	23.60	23.29	146.2	28,445	0.51%	大買/鉅額交易
2020/03/17	97	23.80	22	23.82	23.67	75	27,264	0.28%
2020/03/16	64	24.75	60	24.95	24.41	4	25,639	0.02%
2020/03/13	185.2	24.61	14	25.24	25.29	171.2	24,153	0.71%	大買/鉅額交易
2020/03/12	163.2	25.95	2	25.86	25.93	161.2	21,637	0.74%	大買/鉅額交易
2020/03/11	40	27.15	0	0.00	26.97	40	19,241	0.21%
2020/03/10	29	26.90	1	26.82	27.25	28	18,794	0.15%
2020/03/09	63.1	27.31	14	27.31	27.25	49.1	17,707	0.28%
2020/03/06	23	27.83	60	27.81	27.88	-37	16,214	-0.23%
2020/03/05	9	28.06	0	0.00	28.10	9	16,065	0.06%
2020/03/04	16	27.82	0	0.00	27.86	16	16,235	0.10%
2020/03/03	16	28.03	0	0.00	27.93	16	15,926	0.10%
2020/03/02	81.2	27.49	8	27.40	27.75	73.2	15,541	0.47%
2020/02/27	18	27.92	0	0.00	27.90	18	14,821	0.12%
2020/02/26	15.7	28.43	8	28.34	28.30	7.7	13,985	0.06%
2020/02/25	2	28.60	14	28.64	28.67	-12	13,480	-0.09%
2020/02/24	18	28.67	6	28.64	28.70	12	13,484	0.09%
2020/02/21	5	28.87	3	28.88	28.90	2	13,361	0.01%
2020/02/20	5.3	28.89	3	29.03	28.93	2.3	13,388	0.02%
2020/02/19	7	28.85	4	28.84	28.96	3	13,416	0.02%
2020/02/18	4	28.78	2	28.83	28.80	2	13,342	0.01%
2020/02/17	3	28.80	27	28.77	28.80	-24	13,204	-0.18%
2020/02/14	0	0.00	1	28.78	28.79	-1	13,043	-0.01%
2020/02/13	0	0.00	61	28.69	28.64	-61	12,980	-0.47%
2020/02/12	6	28.50	9	28.53	28.56	-3	13,444	-0.02%
2020/02/10	3	28.03	0	0.00	28.14	3	13,445	0.02%
2020/02/07	5	28.25	8	28.26	28.23	-3	13,453	-0.02%
2020/02/06	11	28.23	6	28.40	28.44	5	13,474	0.04%
2020/02/05	0	0.00	1	28.12	28.08	-1	13,426	-0.01%
2020/02/04	3	27.91	3	28.00	28.12	0	13,381	0.00%
2020/02/03	16	27.27	1	27.64	27.74	15	13,397	0.11%
2020/01/31	54	27.94	0	0.00	27.92	54	12,821	0.42%
2020/01/30	173.1	27.84	88.1	27.65	27.70	85	12,492	0.68%	大買/
2020/01/20	4	29.20	0	0.00	29.19	4	10,664	0.04%
2020/01/17	5	29.16	1	29.16	29.16	4	10,913	0.04%
2020/01/16	0	0.00	4	29.10	29.10	-4	11,189	-0.04%
2020/01/15	0	0.00	2	29.00	29.01	-2	12,641	-0.02%
2020/01/14	5	29.00	2	29.02	29.02	3	13,051	0.02%
2020/01/13	10	28.72	0	0.00	28.84	10	13,473	0.07%
2020/01/10	2	28.70	2	28.71	28.69	0	13,569	0.00%
2020/01/09	5	28.71	5	28.73	28.70	0	13,606	0.00%
2020/01/08	5	28.43	1	28.61	28.50	4	13,583	0.03%
2020/01/07	62.1	28.68	5	28.73	28.69	57.1	13,478	0.42%
2020/01/06	21	29.00	7	28.99	28.96	14	13,221	0.11%
2020/01/03	15	29.15	16	29.05	29.18	-1	13,373	-0.01%
2020/01/02	1	29.05	0.2	29.11	29.09	0.8	13,410	0.01%
2019/12/31	1	28.94	28	29.00	28.97	-27	13,889	-0.19%
2019/12/30	0	0.00	5	29.00	29.00	-5	13,762	-0.04%
2019/12/27	5	28.91	3	28.91	28.90	2	13,551	0.01%
2019/12/26	6	28.85	2	28.88	28.86	4	13,505	0.03%
2019/12/25	0	0.00	20	28.85	28.83	-20	13,511	-0.15%
2019/12/23	1	28.71	11	28.77	28.72	-10	13,547	-0.07%
2019/12/20	3	28.73	4	28.78	28.80	-1	13,527	-0.01%
2019/12/19	0	0.00	7	28.75	28.69	-7	13,545	-0.05%
2019/12/18	11	28.74	1.2	28.76	28.77	9.8	13,651	0.07%
2019/12/17	1	28.66	2	28.65	28.71	-1	13,549	-0.01%
2019/12/16	1	28.57	21	28.50	28.57	-20	13,469	-0.15%
2019/12/13	9	28.39	9	28.41	28.37	0	13,377	0.00%
2019/12/12	10	28.31	0	0.00	28.31	10	13,384	0.07%
2019/12/11	10	28.20	0	0.00	28.21	10	13,328	0.08%
2019/12/10	1	28.13	0	0.00	28.14	1	13,446	0.01%
2019/12/09	11	28.21	1	28.20	28.21	10	13,528	0.07%
2019/12/06	11	28.17	20	28.13	28.13	-9	13,516	-0.07%
2019/12/05	10	28.03	4	28.01	28.03	6	13,450	0.04%
2019/12/04	4	27.87	0	0.00	27.88	4	13,511	0.03%
2019/12/03	4	27.81	15	27.69	27.92	-11	13,692	-0.08%
2019/12/02	15.1	27.61	0	0.00	27.65	15.1	13,797	0.11%
2019/11/29	20.1	27.84	1	27.83	27.75	19.1	13,635	0.14%
2019/11/28	2	28.02	2	28.02	28.03	0	13,452	0.00%
2019/11/27	1	28.03	1	28.04	28.04	0	13,666	0.00%
2019/11/26	17	28.05	2	28.06	28.06	15	13,631	0.11%
2019/11/25	8	28.00	2	28.01	27.99	6	13,586	0.04%
2019/11/22	0	0.00	2	28.01	28.01	-2	13,516	-0.01%
2019/11/21	2	27.90	1	27.97	28.00	1	13,703	0.01%
2019/11/20	2	28.08	8	28.10	28.09	-6	13,558	-0.04%
2019/11/19	1	28.09	2	28.10	28.14	-1	13,536	-0.01%
2019/11/18	1	28.02	1	28.04	28.05	0	13,457	0.00%
2019/11/15	3	27.85	9	27.88	27.88	-6	13,347	-0.04%
2019/11/14	1	27.81	1	27.82	27.83	0	13,300	0.00%
2019/11/13	2	27.74	2	27.76	27.79	0	13,284	0.00%
2019/11/12	1.1	27.71	1	27.70	27.74	0.1	13,309	0.00%
2019/11/11	28.2	27.55	0	0.00	27.50	28.2	13,273	0.21%
2019/11/08	4	27.87	1	27.86	27.88	3	12,640	0.02%
2019/11/07	8.1	27.77	1	27.81	27.80	7.1	12,608	0.06%
2019/11/06	3	28.06	3	27.91	27.93	0	12,524	0.00%
2019/11/05	5	27.98	2	27.98	28.03	3	12,445	0.02%
2019/11/04	4	27.80	18	27.77	27.84	-14	12,571	-0.11%
2019/11/01	12	27.52	5	27.54	27.63	7	12,668	0.06%
2019/10/31	39.1	27.61	5	27.62	27.58	34.1	12,802	0.27%
2019/10/30	3.1	27.62	0	0.00	27.65	3.1	12,593	0.02%
2019/10/29	19	27.73	1	27.59	27.62	18	12,476	0.14%
2019/10/28	39	27.66	1	27.70	27.70	38	12,149	0.31%
2019/10/25	23	27.64	0	0.00	27.60	23	11,944	0.19%
2019/10/24	20	27.61	4	27.65	27.65	16	11,625	0.14%
2019/10/23	105	27.48	15	27.50	27.54	90	11,355	0.79%	大買/
2019/10/22	12	29.03	16	29.00	29.03	-4	9,885	-0.04%
2019/10/21	22	28.93	2	28.93	28.95	20	9,478	0.21%
2019/10/18	34	28.80	4	28.83	28.82	30	8,991	0.33%
2019/10/17	6	28.60	15	28.59	28.70	-9	8,831	-0.10%
2019/10/16	15	28.50	2	28.52	28.51	13	8,735	0.15%
2019/10/15	22	28.49	0	28.54	28.45	22	8,666	0.25%
2019/10/14	37	28.54	2	28.54	28.52	35	8,593	0.41%
2019/10/09	3	28.29	0	0.00	28.28	3	8,581	0.03%
2019/10/08	17	28.50	3	28.50	28.44	14	8,493	0.16%
2019/10/07	45	28.43	20	28.46	28.42	25	8,511	0.29%
2019/10/03	5	28.06	0	0.00	28.12	5	7,926	0.06%
2019/10/02	1	28.17	10	28.16	28.17	-9	7,930	-0.11%
2019/10/01	1	28.03	2.2	27.96	28.18	-1.2	8,004	-0.01%
2019/09/27	8	27.94	3	27.88	27.88	5	7,986	0.06%
2019/09/26	3	28.29	1	28.15	28.15	2	7,928	0.03%
2019/09/25	4	28.23	7	28.20	28.20	-3	7,983	-0.04%
2019/09/24	0	0.00	6	28.26	28.33	-6	8,100	-0.07%
2019/09/23	0	0.00	4	28.12	28.12	-4	8,000	-0.05%
2019/09/20	0	0.00	2	27.99	27.98	-2	7,850	-0.03%
2019/09/19	5	28.02	5	28.01	27.97	0	7,861	0.00%
2019/09/18	4.7	28.03	2	28.05	28.05	2.7	7,862	0.03%
2019/09/17	2	28.00	26	28.02	28.00	-24	7,859	-0.31%
2019/09/16	0	0.00	6	27.97	27.94	-6	7,809	-0.08%
2019/09/12	0	0.00	4	27.97	27.92	-4	7,861	-0.05%
2019/09/11	0	0.00	3	27.91	27.81	-3	7,833	-0.04%
2019/09/10	2	27.74	1	27.74	27.74	1	7,725	0.01%
2019/09/09	4	27.79	1	27.95	27.77	3	7,727	0.04%
2019/09/06	1.5	27.84	2	27.83	27.83	-0.5	7,701	-0.01%
2019/09/05	0	0.00	5	27.70	27.71	-5	7,572	-0.07%
2019/09/04	0	0.00	7	27.46	27.54	-7	7,409	-0.09%
2019/09/03	0	0.00	7	27.50	27.40	-7	7,314	-0.10%
2019/09/02	1	27.40	8	27.43	27.44	-7	7,237	-0.10%
2019/08/30	0	0.00	16	27.30	27.25	-16	7,220	-0.22%
2019/08/29	1	26.97	0	0.00	27.00	1	7,036	0.01%
2019/08/28	3	27.00	0	0.00	26.97	3	7,116	0.04%
2019/08/27	4	26.96	0	0.00	26.96	4	7,234	0.06%
2019/08/26	8	26.83	1	26.86	26.88	7	7,350	0.10%
2019/08/22	1	27.08	1	27.01	27.02	0	7,477	0.00%
2019/08/21	5	27.07	0	0.00	27.05	5	7,546	0.07%
2019/08/20	6	27.06	2	27.08	27.07	4	7,787	0.05%
2019/08/19	0	27.08	8	26.99	27.03	-8	8,017	-0.10%
2019/08/16	1	26.89	0	0.00	26.95	1	8,497	0.01%
2019/08/15	2	26.75	1	26.82	26.82	1	8,632	0.01%
2019/08/14	0	0.00	1	26.94	26.93	-1	8,821	-0.01%
2019/08/13	5	26.74	0	0.00	26.76	5	9,037	0.06%
2019/08/12	8	26.76	1	26.88	26.90	7	9,379	0.07%
2019/08/08	0	0.00	7	26.54	26.56	-7	9,580	-0.07%
2019/08/07	7	26.51	2	26.44	26.43	5	9,640	0.05%
2019/08/06	12	26.34	7	26.30	26.52	5	9,836	0.05%
2019/08/05	16	26.62	0	0.00	26.60	16	9,910	0.16%
2019/08/02	12	26.85	11	26.84	26.85	1	9,881	0.01%
2019/08/01	3	27.10	20	27.10	27.10	-17	9,867	-0.17%
2019/07/31	3	27.18	0	0.00	27.20	3	9,844	0.03%
2019/07/30	4	27.29	0	0.00	27.29	4	9,832	0.04%
2019/07/29	1	27.40	0	0.00	27.37	1	9,985	0.01%
2019/07/26	4.1	27.41	1	27.40	27.40	3.1	10,002	0.03%
2019/07/25	0	0.00	6	27.40	27.47	-6	9,973	-0.06%
2019/07/24	0	0.00	2	27.36	27.28	-2	9,839	-0.02%
2019/07/23	1	27.22	3	27.21	27.24	-2	9,743	-0.02%
2019/07/22	3	27.11	0	0.00	27.11	3	9,640	0.03%
2019/07/19	1	27.06	0	0.00	27.06	1	9,632	0.01%
2019/07/18	5	27.09	0	0.00	27.06	5	9,668	0.05%
2019/07/17	2	27.14	0	0.00	27.14	2	9,614	0.02%
2019/07/16	4	27.28	4	27.31	27.26	0	9,616	0.00%
2019/07/15	0	0.00	170	27.14	27.21	-170	9,580	-1.77%	大賣/鉅額交易
2019/07/12	1.5	27.21	4	27.23	27.16	-2.5	9,519	-0.03%
2019/07/11	1	27.15	24	27.15	27.11	-23	9,417	-0.24%
2019/07/10	1	26.88	76	26.93	26.95	-75	9,359	-0.80%
2019/07/09	10	26.86	0	0.00	26.87	10	9,354	0.11%
2019/07/08	5	26.97	6	26.95	26.96	-1	9,386	-0.01%
2019/07/05	2	26.98	1	27.01	26.99	1	9,410	0.01%
2019/07/04	4	26.92	1	26.95	26.93	3	9,405	0.03%
2019/07/03	2	26.81	5	26.85	26.78	-3	9,587	-0.03%
2019/07/02	0	0.00	16	26.97	26.96	-16	9,637	-0.17%
2019/07/01	6	26.93	7	26.92	26.95	-1	9,701	-0.01%
2019/06/28	5	26.58	0	0.00	26.59	5	9,568	0.05%
2019/06/27	0	0.00	1	26.61	26.61	-1	9,642	-0.01%
2019/06/25	8.1	26.51	7	26.52	26.47	1.1	9,602	0.01%
2019/06/24	0	0.00	2	26.57	26.60	-2	9,553	-0.02%
2019/06/21	136	26.52	1	26.53	26.52	135	9,504	1.42%	大買/鉅額交易
2019/06/20	1	26.61	3	26.61	26.61	-2	9,474	-0.02%
2019/06/19	58	26.36	13	26.40	26.47	45	9,490	0.47%
2019/06/18	1	26.05	0	0.00	26.06	1	9,486	0.01%
2019/06/17	1.2	26.00	1	25.98	26.05	0.2	9,491	0.00%
2019/06/14	3	25.98	0	0.00	25.99	3	9,618	0.03%
2019/06/13	1	26.02	0	0.00	26.01	1	9,632	0.01%
2019/06/12	0	0.00	2	26.01	26.10	-2	9,561	-0.02%
2019/06/11	1	26.03	9	26.06	26.04	-8	9,520	-0.08%
2019/06/10	0	0.00	3	25.93	25.99	-3	9,429	-0.03%
2019/06/06	5	25.68	1	25.72	25.69	4	9,425	0.04%
2019/06/05	16	25.84	0	0.00	25.81	16	9,293	0.17%
2019/06/04	1	25.80	0	0.00	25.76	1	9,308	0.01%
2019/06/03	14	25.75	0	0.00	25.84	14	9,261	0.15%
2019/05/31	3	25.89	5	25.88	25.94	-2	9,166	-0.02%
2019/05/30	13	25.56	0	0.00	25.58	13	9,109	0.14%
2019/05/29	3	25.35	0	0.00	25.39	3	9,105	0.03%
2019/05/28	9	25.44	2	25.45	25.50	7	9,002	0.08%
2019/05/27	31.1	25.44	0	0.00	25.45	31.1	9,012	0.35%
2019/05/24	10	25.43	0	0.00	25.44	10	8,978	0.11%
2019/05/23	23	25.47	0	0.00	25.44	23	8,938	0.26%
2019/05/22	11	25.85	0	0.00	25.79	11	8,554	0.13%
2019/05/21	4	25.58	0	0.00	25.76	4	8,558	0.05%
2019/05/20	2	25.69	0	0.00	25.70	2	8,317	0.02%
2019/05/17	20	25.82	0	0.00	25.70	20	8,142	0.25%
2019/05/16	6	25.94	1	26.11	25.92	5	7,872	0.06%
2019/05/15	23	26.25	0	0.00	26.18	23	7,697	0.30%
2019/05/14	9	25.94	0	0.00	26.07	9	7,656	0.12%
2019/05/13	11	26.18	0	0.00	26.09	11	7,409	0.15%
2019/05/10	29	26.54	1	26.78	26.55	28	7,083	0.40%
2019/05/09	9	26.84	1	26.66	26.74	8	6,862	0.12%
2019/05/08	3	27.11	0	0.00	27.20	3	6,628	0.05%
2019/05/06	24	27.13	0	0.00	27.08	24	6,968	0.34%
2019/05/03	0	0.00	2	27.54	27.56	-2	6,823	-0.03%
2019/05/02	6	27.39	2	27.40	27.40	4	6,805	0.06%
2019/04/30	10	27.24	0	0.00	27.35	10	6,847	0.15%
2019/04/29	1	27.35	0	0.00	27.35	1	6,855	0.01%
2019/04/26	3	27.50	1	27.52	27.52	2	6,893	0.03%
2019/04/25	7	27.60	3	27.63	27.65	4	6,895	0.06%
2019/04/24	6	27.51	9	27.52	27.57	-3	6,904	-0.04%
2019/04/23	0	0.00	1	27.32	27.36	-1	6,843	-0.01%
2019/04/19	3	27.35	1	27.31	27.35	2	6,797	0.03%
2019/04/18	4	27.36	62	27.50	27.14	-58	6,739	-0.86%
2019/04/17	4	27.44	0.1	27.44	27.44	3.9	6,701	0.06%
2019/04/16	0	0.00	19	27.16	27.25	-19	6,569	-0.29%
2019/04/15	0	0.00	9	26.97	26.99	-9	6,395	-0.14%
2019/04/12	12	26.81	0	0.00	26.76	12	6,639	0.18%
2019/04/11	0.1	26.94	4	27.03	26.89	-3.9	6,849	-0.06%
2019/04/10	1	26.95	1	26.94	26.97	0	6,895	0.00%
2019/04/09	12	27.00	8	27.01	27.02	4	6,835	0.06%
2019/04/08	3	26.92	7	26.95	26.93	-4	6,633	-0.06%
2019/04/03	0	0.00	7.1	26.72	26.73	-7.1	6,721	-0.11%
2019/04/02	0	0.00	3	26.61	26.58	-3	6,770	-0.04%
2019/04/01	0	0.00	2	26.54	26.51	-2	6,747	-0.03%
2019/03/29	0	0.00	34	26.38	26.40	-34	6,645	-0.51%
2019/03/27	0	0.00	1	26.28	26.28	-1	6,599	-0.02%
2019/03/26	0.7	26.29	0	0.00	26.25	0.7	6,586	0.01%
2019/03/25	2.5	26.11	1	26.10	26.10	1.5	6,812	0.02%
2019/03/22	1	26.37	2	26.40	26.37	-1	6,765	-0.01%
2019/03/21	1	26.33	30	26.37	26.37	-29	6,637	-0.44%
2019/03/20	1.7	26.20	0	0.00	26.20	1.7	6,477	0.03%
2019/03/19	0	0.00	2	26.25	26.22	-2	6,474	-0.03%
2019/03/18	1	26.06	19	26.05	26.13	-18	6,282	-0.29%
2019/03/15	1	25.92	0	0.00	25.91	1	6,315	0.02%
2019/03/14	1	26.01	2	25.97	25.91	-1	6,297	-0.02%
2019/03/13	4	26.00	0	0.00	25.98	4	6,393	0.06%
2019/03/12	1	26.06	2	26.00	26.01	-1	6,406	-0.02%
2019/03/11	3	25.88	0	0.00	25.89	3	6,398	0.05%
2019/03/08	12	25.72	0	0.00	25.84	12	6,486	0.19%
2019/03/07	0	0.00	1	26.00	25.98	-1	6,446	-0.02%
2019/03/06	0	0.00	1	26.06	26.08	-1	6,448	-0.02%
2019/03/05	2	26.05	6	26.02	26.00	-4	6,424	-0.06%
2019/03/04	0	0.00	2	26.03	26.12	-2	6,359	-0.03%
2019/02/27	1	25.98	3	26.01	25.96	-2	6,190	-0.03%
2019/02/26	2	26.22	2	26.26	26.18	0	6,134	0.00%
2019/02/25	1	26.08	9	26.10	26.13	-8	6,036	-0.13%
2019/02/22	2	25.90	13	25.87	25.90	-11	5,846	-0.19%
2019/02/21	0	0.00	7	25.81	25.84	-7	5,647	-0.12%
2019/02/19	0	0.00	8	25.55	25.52	-8	5,357	-0.15%
2019/02/18	1	25.58	59	25.57	25.52	-58	5,339	-1.09%
2019/02/15	0	0.00	1	25.60	25.39	-1	5,279	-0.02%
2019/02/13	2	25.40	7	25.39	25.42	-5	5,182	-0.10%
2019/02/12	0	0.00	3	25.10	25.26	-3	5,100	-0.06%
2019/01/30	1	24.94	3	24.97	24.92	-2	4,909	-0.04%
2019/01/29	1	24.88	2	24.85	24.89	-1	4,913	-0.02%
2019/01/28	1	25.00	6	25.04	25.01	-5	4,903	-0.10%
2019/01/25	0	0.00	24	24.87	24.90	-24	4,787	-0.50%
2019/01/24	0	0.00	2	24.55	24.55	-2	4,632	-0.04%
2019/01/23	0	0.00	1	24.43	24.44	-1	4,651	-0.02%
2019/01/22	1	24.49	0	0.00	24.50	1	4,706	0.02%
2019/01/21	0	0.00	1	24.53	24.51	-1	4,849	-0.02%
2019/01/18	0	0.00	1	24.43	24.39	-1	5,011	-0.02%
2019/01/16	0	0.00	1	24.25	24.25	-1	5,438	-0.02%
2019/01/15	3	24.17	0	0.00	24.13	3	6,020	0.05%
2019/01/14	5	24.00	0	0.00	23.99	5	6,153	0.08%
2019/01/11	3	24.07	10	24.06	24.04	-7	6,239	-0.11%
2019/01/10	1	24.01	0	0.00	24.01	1	6,289	0.02%
2019/01/09	0	0.00	2	24.10	24.05	-2	6,401	-0.03%
2019/01/07	4	23.72	0	0.00	23.73	4	6,725	0.06%
2019/01/04	16	23.25	0	0.00	23.40	16	7,051	0.23%
2019/01/03	21	23.62	0	0.00	23.59	21	7,909	0.27%
2018/12/27	1	23.95	2	23.93	23.91	-1	8,621	-0.01%
2018/12/26	7	23.84	0	0.00	23.72	7	8,759	0.08%
2018/12/25	16	23.92	0	0.00	23.97	16	8,686	0.18%
2018/12/22	0	0.00	1	24.16	24.17	-1	8,472	-0.01%
2018/12/21	0	0.00	4	24.03	24.14	-4	8,473	-0.05%
2018/12/20	6	24.13	5	24.13	24.13	1	8,454	0.01%
2018/12/19	5	24.11	4	24.10	24.14	1	8,442	0.01%
2018/12/18	4	24.13	1	24.12	24.03	3	8,463	0.04%
2018/12/17	5	24.29	0	0.00	24.31	5	8,215	0.06%
2018/12/14	11	24.26	0	0.00	24.31	11	8,178	0.13%
2018/12/13	2	24.37	9	24.38	24.39	-7	8,152	-0.09%
2018/12/12	0	0.00	1	24.28	24.32	-1	8,220	-0.01%
2018/12/11	2	24.16	2	24.16	24.18	0	8,275	0.00%
2018/12/10	9	24.08	0	0.00	24.07	9	8,351	0.11%
2018/12/07	5	24.25	0	0.00	24.28	5	8,234	0.06%
2018/12/06	7	24.24	0	0.00	24.19	7	8,290	0.08%
2018/12/05	1	24.59	0	0.00	24.60	1	8,209	0.01%
2018/12/04	2	24.88	1	24.82	24.82	1	8,447	0.01%
2018/12/03	7	24.89	0	0.00	24.89	7	8,500	0.08%
2018/11/30	1	24.48	14	24.49	24.46	-13	8,381	-0.16%
2018/11/29	2	24.40	7	24.42	24.38	-5	8,342	-0.06%
2018/11/27	3	24.11	0	0.00	24.10	3	8,278	0.04%
2018/11/26	4	24.13	0	0.00	24.11	4	8,272	0.05%
2018/11/23	3	23.90	0	0.00	23.94	3	8,256	0.04%
2018/11/22	8	24.00	0	0.00	23.98	8	8,224	0.10%
2018/11/21	3	24.00	1	23.97	24.14	2	8,179	0.02%
2018/11/20	2	24.35	0	0.00	24.17	2	8,126	0.02%
2018/11/19	2	24.39	1	24.40	24.40	1	8,079	0.01%
2018/11/14	2	24.13	0	0.00	24.15	2	8,020	0.02%
2018/11/13	21	23.80	0	0.00	24.12	21	8,005	0.26%
2018/11/12	3	24.22	2	24.22	24.18	1	7,914	0.01%
2018/11/09	22	24.16	0	0.00	24.21	22	7,901	0.28%
2018/11/08	10	24.38	0	0.00	24.37	10	7,862	0.13%
2018/11/07	1	24.21	0	0.00	24.21	1	7,823	0.01%
2018/11/06	10	24.04	0	0.00	24.08	10	7,809	0.13%
2018/11/05	2	24.10	1	24.17	24.18	1	7,756	0.01%
2018/11/02	1	24.15	2	24.14	24.18	-1	7,715	-0.01%
2018/11/01	1	24.12	2	24.03	24.08	-1	7,680	-0.01%
2018/10/31	4	23.67	6	23.72	23.78	-2	7,620	-0.03%
2018/10/30	8	23.34	0	0.00	23.42	8	7,572	0.11%
2018/10/29	16	23.31	0	0.00	23.34	16	7,528	0.21%
2018/10/26	8.1	23.35	0	0.00	23.43	8.1	7,385	0.11%
2018/10/25	5	23.55	2	23.59	23.59	3	7,185	0.04%
2018/10/24	6	24.08	0	0.00	24.12	6	6,901	0.09%
2018/10/23	52	24.19	0	0.00	24.13	52	6,812	0.76%
2018/10/22	5	25.80	7	25.60	25.81	-2	6,360	-0.03%
2018/10/19	1	25.48	0	0.00	25.55	1	6,251	0.02%
2018/10/18	6	25.51	0	0.00	25.54	6	6,234	0.10%
2018/10/17	1	25.58	7	25.63	25.51	-6	6,223	-0.10%
2018/10/16	7	25.35	3	25.35	25.39	4	6,122	0.07%
2018/10/15	17	25.18	6	25.22	25.18	11	5,996	0.18%
2018/10/12	37	24.88	0	0.00	25.26	37	5,746	0.64%
2018/10/11	94	24.95	3	24.91	24.91	91	5,427	1.68%
2018/10/09	9	26.30	0	0.00	26.34	9	4,295	0.21%
2018/10/08	38	26.41	0	0.00	26.70	38	3,944	0.96%
2018/10/05	22	26.47	5	26.65	26.43	17	3,543	0.48%
2018/10/04	12	26.79	0	0.00	26.78	12	3,174	0.38%
2018/10/03	27	26.92	1	27.13	26.97	26	3,010	0.86%
2018/10/02	21	27.18	0	0.00	27.20	21	2,889	0.73%
2018/10/01	3	27.36	0	0.00	27.32	3	2,885	0.10%
2018/09/28	4	27.29	0	0.00	27.28	4	2,983	0.13%
2018/09/27	2	27.37	0	0.00	27.33	2	3,070	0.07%
2018/09/18	0	0.00	3	27.40	27.40	-3	3,280	-0.09%
2018/09/17	0	0.00	1.1	27.44	27.46	-1.1	3,338	-0.03%
2018/09/14	3	27.06	1	27.38	27.40	2	3,392	0.06%
2018/09/13	0	0.00	0	27.00	26.92	0	3,354	0.00%
2018/09/11	2	26.61	1	26.76	26.78	1	3,265	0.03%
2018/09/10	10	26.72	0	0.00	26.67	10	3,260	0.31%
2018/09/03	0	0.00	2	27.72	27.63	-2	2,927	-0.07%
2018/08/16	0	0.00	5	26.89	27.09	-5	3,491	-0.14%
2018/08/13	0	0.00	2	27.28	27.18	-2	3,566	-0.06%
2018/08/09	0.1	27.49	1	27.55	27.50	-0.9	3,723	-0.02%
2018/08/08	0	0.00	1	27.59	27.60	-1	3,754	-0.03%
2018/08/07	1	27.41	0	0.00	27.45	1	3,745	0.03%
2018/08/06	0	0.00	1	27.32	27.43	-1	3,772	-0.03%
2018/08/03	0	0.00	1	27.15	27.18	-1	3,769	-0.03%
2018/08/02	0	0.00	4	27.00	27.00	-4	3,725	-0.11%
2018/07/31	0	0.00	3	27.03	27.19	-3	3,629	-0.08%
2018/07/30	0	0.00	7	26.94	27.04	-7	3,552	-0.20%
2018/07/27	0	26.80	8	26.75	26.89	-8	3,450	-0.23%
2018/07/26	0	0.00	4	26.60	26.59	-4	3,256	-0.12%
2018/07/25	0	0.00	2	26.47	26.47	-2	3,187	-0.06%
2018/07/23	0	0.00	2	26.19	26.23	-2	3,099	-0.06%
2018/07/18	0	0.00	1	26.23	26.21	-1	3,264	-0.03%
2018/07/12	1	25.50	0	0.00	25.61	1	3,133	0.03%
2018/07/10	0	0.00	5	25.63	25.63	-5	3,160	-0.16%
2018/07/06	1	25.31	0	0.00	25.30	1	3,128	0.03%
2018/07/05	3	25.39	0	0.00	25.31	3	3,045	0.10%
2018/07/03	18	25.56	0	0.00	25.50	18	2,932	0.61%
2018/07/02	0	0.00	2	25.68	25.61	-2	2,896	-0.07%
2018/06/29	2	25.57	0	0.00	25.66	2	2,877	0.07%
2018/06/28	1	25.40	0	0.00	25.40	1	2,842	0.04%
2018/06/26	0.2	25.78	0	0.00	25.65	0.2	2,696	0.01%
2018/06/25	12	25.81	0	0.00	25.78	12	2,557	0.47%
2018/06/22	1	25.91	0	0.00	26.00	1	2,434	0.04%
2018/06/13	5	26.60	0	0.00	26.56	5	2,335	0.21%
2018/06/12	2	26.60	0	0.00	26.60	2	2,343	0.09%
2018/06/11	1	26.64	0	0.00	26.69	1	2,363	0.04%
2018/06/07	1	26.79	0	0.00	26.79	1	2,251	0.04%
2018/06/06	0	0.00	6	26.73	26.79	-6	2,205	-0.27%
2018/06/05	0	0.00	1	26.64	26.61	-1	2,104	-0.05%
2018/06/01	1	26.22	0	0.00	26.40	1	2,066	0.05%
2018/05/31	0	0.00	2	26.16	26.19	-2	2,049	-0.10%
2018/05/29	0	0.00	1	26.35	26.37	-1	1,857	-0.05%
2018/05/22	0	0.00	3	26.39	26.40	-3	1,823	-0.16%
2018/05/21	0	0.00	2	26.37	26.35	-2	1,807	-0.11%
2018/05/18	0	0.00	5	26.19	26.20	-5	1,804	-0.28%
2018/05/17	0	0.00	1	26.11	26.06	-1	1,792	-0.06%
2018/05/15	1	25.71	0	0.00	25.78	1	1,691	0.06%
2018/05/14	0	0.00	6	25.78	25.85	-6	1,896	-0.32%
2018/05/10	2	25.49	0	0.00	25.48	2	1,881	0.11%
2018/05/09	1	25.38	0	0.00	25.40	1	1,886	0.05%
2018/05/08	2	25.30	0	0.00	25.43	2	1,918	0.10%
2018/05/07	1	25.20	0	0.00	25.30	1	1,950	0.05%
2018/05/04	4	25.21	0	0.00	25.20	4	2,064	0.19%
2018/05/02	4	25.31	0	0.00	25.34	4	2,167	0.18%
2018/04/26	1	25.23	0	0.00	25.23	1	2,349	0.04%
2018/04/25	1	25.23	0	0.00	25.31	1	2,317	0.04%
2018/04/23	2	25.71	0	0.00	25.69	2	2,345	0.09%
2018/04/18	1	25.69	0	0.00	25.68	1	2,513	0.04%
2018/04/03	1	25.90	0	0.00	25.92	1	2,706	0.04%
2018/04/02	1	26.05	1	26.03	26.02	0	2,730	0.00%
2018/03/31	1	25.94	0	0.00	25.95	1	2,747	0.04%
2018/03/28	1	25.93	1	26.00	25.93	0	2,740	0.00%
2018/03/27	0	0.00	1	26.12	26.08	-1	2,735	-0.04%
2018/03/26	1	25.98	1.4	25.95	26.00	-0.4	2,720	-0.01%
2018/03/23	1	25.82	1	25.72	25.82	0	2,712	0.00%
2018/03/22	0	0.00	1	26.24	26.14	-1	2,676	-0.04%
2018/03/21	1	26.13	0	0.00	26.17	1	2,665	0.04%
2018/03/14	6	26.11	0	0.00	26.08	6	2,648	0.23%
2018/03/13	0	0.00	2	26.17	26.17	-2	2,682	-0.07%
2018/03/09	0	0.00	1	26.00	25.93	-1	2,951	-0.03%
2018/03/08	0	0.00	2	26.05	26.01	-2	3,053	-0.07%
2018/03/05	1	25.69	0	0.00	25.63	1	3,118	0.03%
2018/03/01	1	25.83	0.5	25.95	25.91	0.5	3,134	0.02%
2018/02/26	0	0.00	1	25.93	25.98	-1	3,133	-0.03%
2018/02/12	3	25.19	1	25.20	25.15	2	3,108	0.06%
2018/02/08	1	25.39	0	0.00	25.50	1	3,072	0.03%
2018/02/06	3	25.11	0	0.00	24.99	3	3,135	0.10%
2018/01/31	0	0.00	1	26.40	26.45	-1	3,123	-0.03%
2018/01/30	0	0.00	3	26.67	26.41	-3	3,101	-0.10%
2018/01/29	0	0.00	1	26.78	26.80	-1	3,093	-0.03%
2018/01/26	0	0.00	5	26.47	26.54	-5	2,996	-0.17%
2018/01/25	0	0.00	1	26.55	26.45	-1	2,973	-0.03%
2018/01/23	0	0.00	4	26.29	26.20	-4	2,797	-0.14%
2018/01/22	0	0.00	3	26.16	26.25	-3	2,888	-0.10%
2018/01/09	2.1	25.55	2	25.50	25.50	0.1	2,572	0.00%
2018/01/08	0	0.00	3	25.50	25.57	-3	2,554	-0.12%
2018/01/04	1	25.38	0	0.00	25.41	1	2,536	0.04%
2018/01/03	2	25.25	0	0.00	25.31	2	2,543	0.08%