元大高股息 (0056)-永豐金-大園券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
38.32
漲跌
▼0.02
漲幅
-0.05%
成交量
7,165張
產業
上市0.00%
3356人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－永豐金-大園券商分點個股進出

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

永豐金-大園券商分點個股進出
永豐金-大園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
2024/04/30	5	38.30	4.1	38.34	38.32	0.9	29,995	0.00%
2024/04/29	1	38.37	47	38.35	38.34	-46	30,224	-0.15%
2024/04/26	12.4	37.80	3	37.79	37.69	9.4	30,421	0.03%
2024/04/25	14.3	37.54	105.3	37.54	37.51	-91	30,629	-0.30%	大賣/
2024/04/24	5	37.70	3.3	37.63	37.85	1.7	31,019	0.01%
2024/04/23	9.6	37.09	22.8	37.24	37.12	-13.2	32,830	-0.04%
2024/04/22	29.3	37.04	27.1	36.94	36.92	2.2	34,650	0.01%
2024/04/19	124.4	37.41	26.3	37.08	37.27	98.2	34,860	0.28%	大買/
2024/04/18	148.2	38.10	9	38.15	38.18	139.2	33,506	0.42%	大買/鉅額交易
2024/04/17	102.2	38.85	150	38.81	38.94	-47.8	32,984	-0.14%	大買/大賣/
2024/04/16	208.8	38.57	8.2	38.73	38.49	200.6	32,116	0.62%	大買/鉅額交易
2024/04/15	53.7	39.66	53	39.68	39.62	0.7	30,685	0.00%
2024/04/12	4	40.01	0.4	40.09	39.98	3.6	30,281	0.01%
2024/04/11	14.3	39.97	4	40.01	40.09	10.3	30,433	0.03%
2024/04/10	1.7	40.29	12.1	40.27	40.20	-10.3	30,557	-0.03%
2024/04/09	8	39.98	28.1	40.00	39.99	-20.1	31,635	-0.06%
2024/04/08	12.2	39.82	2	39.92	39.92	10.2	31,929	0.03%
2024/04/03	13.3	39.78	30.2	39.77	39.75	-16.9	31,830	-0.05%
2024/04/02	7	39.79	8.1	39.86	39.88	-1.1	31,934	0.00%
2024/04/01	63.8	39.86	17.5	39.79	39.59	46.3	32,441	0.14%
2024/03/29	14.6	39.67	4	39.74	39.86	10.6	32,753	0.03%
2024/03/28	14.3	39.57	5	39.61	39.74	9.3	32,919	0.03%
2024/03/27	7.1	39.27	2.4	39.31	39.55	4.8	33,013	0.01%
2024/03/26	18.9	39.32	7	39.18	39.24	11.9	33,076	0.04%
2024/03/25	48.4	39.65	8	39.75	39.62	40.4	33,059	0.12%
2024/03/22	26.5	39.87	18.5	39.97	39.80	8	33,201	0.02%
2024/03/21	3	39.75	23.8	39.77	39.93	-20.7	33,133	-0.06%
2024/03/20	19.2	39.86	12.3	40.08	39.63	6.9	33,302	0.02%
2024/03/19	11.2	39.54	36.2	39.64	39.70	-25	33,682	-0.07%
2024/03/18	4	39.11	33.6	39.14	39.36	-29.6	34,225	-0.09%
2024/03/15	8	38.75	20.5	38.90	39.02	-12.5	34,152	-0.04%
2024/03/14	14.1	38.78	6	38.89	38.72	8.1	33,922	0.02%
2024/03/13	16.7	39.08	61	39.05	39.08	-44.3	33,830	-0.13%
2024/03/12	3	38.76	31.4	38.84	38.99	-28.3	33,698	-0.08%
2024/03/11	4.7	38.48	38.3	38.55	38.43	-33.7	33,783	-0.10%
2024/03/08	28	38.75	63	38.62	38.45	-35	33,669	-0.10%
2024/03/07	10.2	38.68	37.4	38.67	38.68	-27.2	33,152	-0.08%
2024/03/06	2.1	38.52	20.6	38.54	38.53	-18.5	32,892	-0.06%
2024/03/05	2.3	38.02	21.7	38.15	38.16	-19.5	32,576	-0.06%
2024/03/04	15.9	38.12	33.6	38.07	38.00	-17.8	32,498	-0.05%
2024/03/01	6.5	37.74	4	37.77	37.74	2.5	32,039	0.01%
2024/02/29	2.2	37.50	99	37.62	37.70	-96.8	32,168	-0.30%
2024/02/27	30.8	37.56	10.1	37.53	37.51	20.7	32,028	0.06%
2024/02/26	9.1	37.59	24	37.64	37.68	-14.9	31,870	-0.05%
2024/02/23	20.9	37.78	13	37.84	37.59	7.9	31,783	0.02%
2024/02/22	2.5	37.54	35.9	37.55	37.65	-33.4	32,100	-0.10%
2024/02/21	9.5	37.33	57	37.32	37.29	-47.5	31,762	-0.15%
2024/02/20	1.5	37.42	18.2	37.31	37.39	-16.6	31,741	-0.05%
2024/02/19	13.5	37.06	25.9	37.11	37.14	-12.4	31,436	-0.04%
2024/02/16	2.8	37.09	29.1	37.11	37.07	-26.3	31,677	-0.08%
2024/02/15	15	36.89	35.5	36.83	36.86	-20.5	31,353	-0.07%
2024/02/05	23.1	36.40	1	36.45	36.45	22.1	30,608	0.07%
2024/02/02	0	36.50	38	36.49	36.45	-38	30,525	-0.12%
2024/02/01	7	36.25	13	36.28	36.30	-6	30,337	-0.02%
2024/01/31	21.5	36.19	2	36.17	36.20	19.5	30,544	0.06%
2024/01/30	5.9	36.31	35	36.35	36.36	-29.1	30,496	-0.10%
2024/01/29	5	36.25	41.6	36.25	36.28	-36.6	30,526	-0.12%
2024/01/26	15.1	36.13	5.4	36.17	36.07	9.7	30,394	0.03%
2024/01/25	33	36.30	17.5	36.35	36.29	15.5	30,391	0.05%
2024/01/24	2.5	36.26	37.5	36.25	36.23	-35	30,277	-0.12%
2024/01/23	15	36.16	9.5	36.15	36.20	5.5	30,812	0.02%
2024/01/22	4.4	36.10	11.7	36.09	36.14	-7.3	30,686	-0.02%
2024/01/19	6.1	35.36	8	35.36	35.65	-1.9	30,473	-0.01%
2024/01/18	33.9	35.20	15	35.04	35.12	18.9	31,058	0.06%
2024/01/17	143.4	35.32	15	35.32	35.19	128.4	30,727	0.42%	大買/鉅額交易
2024/01/16	188.7	36.23	8	36.27	36.37	180.7	29,046	0.62%	大買/鉅額交易
2024/01/15	107	36.47	0	0.00	36.42	107	27,642	0.39%	大買/鉅額交易
2024/01/12	7.7	36.30	5	36.34	36.33	2.8	27,656	0.01%
2024/01/11	50.8	36.35	3	36.36	36.39	47.8	28,953	0.17%
2024/01/10	29.1	36.25	6	36.23	36.24	23.1	31,275	0.07%
2024/01/09	10	36.50	0.4	36.54	36.49	9.6	32,297	0.03%
2024/01/08	43.9	36.66	15.8	36.70	36.57	28.1	32,979	0.09%
2024/01/05	20.9	36.58	9.3	36.62	36.55	11.6	33,330	0.03%
2024/01/04	27.5	36.60	6	36.59	36.59	21.5	33,253	0.06%
2024/01/03	144	36.77	9.7	36.76	36.68	134.4	33,531	0.40%	大買/鉅額交易
2024/01/02	26.8	37.18	7.5	37.19	37.17	19.3	32,601	0.06%
2023/12/29	19	37.36	34.2	37.31	37.40	-15.2	32,410	-0.05%
2023/12/28	16.1	37.41	35	37.46	37.33	-18.9	32,806	-0.06%
2023/12/27	6.3	37.37	83.3	37.38	37.42	-76.9	33,456	-0.23%
2023/12/26	5	36.91	80	36.85	37.00	-75	33,230	-0.23%
2023/12/25	21.3	36.64	44.5	36.64	36.65	-23.3	32,781	-0.07%
2023/12/22	46.1	36.35	7	36.33	36.37	39.1	32,487	0.12%
2023/12/21	10.1	36.23	4	36.22	36.33	6.1	32,461	0.02%
2023/12/20	12	36.54	34	36.44	36.57	-22	32,376	-0.07%
2023/12/19	19.3	36.03	2	36.06	36.10	17.3	32,120	0.05%
2023/12/18	20.2	36.32	1	36.38	36.38	19.2	32,281	0.06%
2023/12/15	14.9	36.47	20.7	36.45	36.36	-5.8	32,159	-0.02%
2023/12/14	12.1	36.41	35.1	36.46	36.55	-23	31,933	-0.07%
2023/12/13	2.1	35.97	48.1	35.99	36.06	-45.9	31,472	-0.15%
2023/12/12	16	35.60	27.6	35.64	35.58	-11.6	30,915	-0.04%
2023/12/11	3.2	35.47	2.9	35.54	35.47	0.3	30,849	0.00%
2023/12/08	10.2	35.45	12.6	35.47	35.42	-2.4	30,809	-0.01%
2023/12/07	4.5	35.28	3	35.35	35.25	1.5	30,780	0.00%
2023/12/06	2.1	35.28	12.1	35.27	35.31	-10	31,299	-0.03%
2023/12/05	11.4	34.97	4	35.00	35.05	7.4	31,001	0.02%
2023/12/04	5	35.28	21	35.20	35.19	-16	30,868	-0.05%
2023/12/01	5	35.08	5.1	35.07	35.13	-0.1	30,932	0.00%
2023/11/30	3.5	35.04	2.8	35.07	35.08	0.7	30,907	0.00%
2023/11/29	0	35.07	7.2	35.08	35.09	-7.2	30,961	-0.02%
2023/11/28	3	34.87	4.4	34.87	34.90	-1.4	30,789	0.00%
2023/11/27	26.7	34.82	5.1	34.98	34.75	21.7	30,758	0.07%
2023/11/24	13.4	34.94	3	34.96	34.94	10.4	30,597	0.03%
2023/11/23	2.4	35.00	5.5	34.98	34.97	-3.2	30,643	-0.01%
2023/11/22	5.9	35.02	3	35.04	35.05	2.9	30,857	0.01%
2023/11/21	1	35.19	54.2	35.25	35.30	-53.2	31,044	-0.17%
2023/11/20	6.3	34.81	18.9	34.84	34.90	-12.6	31,152	-0.04%
2023/11/17	6.1	34.81	3.6	34.86	34.82	2.6	31,201	0.01%
2023/11/16	11.4	34.81	64.5	34.80	34.77	-53.2	31,282	-0.17%
2023/11/15	3.8	34.89	19.2	35.07	34.83	-15.4	31,235	-0.05%
2023/11/14	3.4	34.66	7.1	34.69	34.68	-3.7	31,232	-0.01%
2023/11/13	19	34.58	28	34.57	34.54	-9	31,300	-0.03%
2023/11/10	14.1	34.39	44.3	34.41	34.43	-30.2	31,543	-0.10%
2023/11/09	1.1	34.55	2	34.51	34.55	-0.9	31,693	0.00%
2023/11/08	0.1	34.55	59.8	34.58	34.54	-59.7	32,047	-0.19%
2023/11/07	3	34.19	16	34.16	34.23	-13	32,009	-0.04%
2023/11/06	2.1	34.15	48	34.14	34.24	-45.9	32,783	-0.14%
2023/11/03	3.2	33.69	29.4	33.69	33.69	-26.2	32,772	-0.08%
2023/11/02	5.6	33.44	21.9	33.49	33.52	-16.3	33,164	-0.05%
2023/11/01	25.9	32.76	4	32.84	32.89	21.9	33,528	0.07%
2023/10/31	37.4	32.86	3.5	33.00	32.69	33.9	34,305	0.10%
2023/10/30	3.5	33.16	1	33.21	33.23	2.5	35,099	0.01%
2023/10/27	9.8	33.25	3	33.18	33.13	6.8	35,971	0.02%
2023/10/26	62.9	33.02	3	33.06	33.10	59.9	37,274	0.16%
2023/10/25	7.7	33.63	11.5	33.62	33.62	-3.8	37,595	-0.01%
2023/10/24	11.1	33.11	21	33.20	33.47	-9.9	38,032	-0.03%
2023/10/23	40.8	33.14	10	33.19	33.08	30.8	38,620	0.08%
2023/10/20	39.5	33.14	20.1	33.25	33.40	19.4	39,802	0.05%
2023/10/19	109.1	33.55	18.5	33.58	33.65	90.6	41,284	0.22%	大買/
2023/10/18	272.2	34.83	4	34.89	34.90	268.2	40,573	0.66%	大買/鉅額交易
2023/10/17	86.8	35.42	0	0.00	35.27	86.8	38,508	0.23%
2023/10/16	63.1	35.49	2.5	35.48	35.52	60.6	38,342	0.16%
2023/10/13	48.5	35.70	0.1	35.69	35.72	48.4	38,793	0.12%
2023/10/12	43.7	35.95	14.1	35.94	35.98	29.6	39,925	0.07%
2023/10/11	37	35.90	13.9	36.04	35.78	23.1	41,376	0.06%
2023/10/06	19.1	35.75	6.3	35.77	35.79	12.8	42,535	0.03%
2023/10/05	1	35.52	8	35.65	35.69	-7	43,168	-0.02%
2023/10/04	37.3	35.21	12	35.17	35.39	25.3	43,474	0.06%
2023/10/03	45.9	35.78	14	35.82	35.60	31.9	43,353	0.07%
2023/10/02	24.2	35.70	49	35.59	35.74	-24.8	43,325	-0.06%
2023/09/28	10.8	35.03	4	35.15	35.06	6.8	43,861	0.02%
2023/09/27	7.8	34.84	17.1	34.82	34.87	-9.2	44,651	-0.02%
2023/09/26	18.7	34.86	1.1	34.79	34.76	17.6	45,761	0.04%
2023/09/25	6	35.02	17.1	35.07	35.08	-11	46,125	-0.02%
2023/09/22	8.3	34.69	17	34.81	34.89	-8.7	46,174	-0.02%
2023/09/21	38.8	34.59	13.4	34.65	34.70	25.4	46,266	0.05%
2023/09/20	10.5	35.00	5.4	35.22	35.05	5.1	45,945	0.01%
2023/09/19	13.1	35.23	1	35.16	35.14	12.1	46,493	0.03%
2023/09/18	13.1	35.30	0	0.00	35.31	13.1	46,664	0.03%
2023/09/15	3.2	35.56	44.2	35.55	35.58	-41	46,803	-0.09%
2023/09/14	3	35.26	6.8	35.31	35.31	-3.8	46,953	-0.01%
2023/09/13	10.1	34.81	16.8	34.83	34.86	-6.7	47,064	-0.01%
2023/09/12	7.1	34.84	11	34.81	34.80	-3.9	47,518	-0.01%
2023/09/11	70.7	34.85	51.4	34.85	34.79	19.2	48,056	0.04%
2023/09/08	10.3	35.34	0	0.00	35.42	10.3	47,956	0.02%
2023/09/07	23.7	35.48	0	0.00	35.45	23.7	48,886	0.05%
2023/09/06	15.1	35.56	25	35.56	35.60	-9.9	49,568	-0.02%
2023/09/05	1.1	35.33	60	35.32	35.43	-58.9	49,852	-0.12%
2023/09/04	5.4	35.11	9.7	35.12	35.27	-4.3	50,141	-0.01%
2023/09/01	26.4	35.15	1.7	35.23	35.12	24.8	50,299	0.05%
2023/08/31	31.2	35.21	2	35.06	35.31	29.2	50,522	0.06%
2023/08/30	0.1	35.45	25.2	35.45	35.35	-25.1	50,824	-0.05%
2023/08/29	2	35.00	6.7	35.07	35.16	-4.7	51,337	-0.01%
2023/08/28	20.1	35.03	1	34.98	35.06	19.1	51,398	0.04%
2023/08/25	20.4	35.26	1	35.25	35.14	19.4	51,319	0.04%
2023/08/24	5.8	36.02	55.9	35.98	35.76	-50.1	51,396	-0.10%
2023/08/23	0	0.00	33.8	35.28	35.43	-33.8	51,458	-0.07%
2023/08/22	2.2	35.16	26	35.20	35.11	-23.9	52,007	-0.05%
2023/08/21	14.3	34.86	30	34.94	34.85	-15.7	52,135	-0.03%
2023/08/18	28.6	34.78	27.2	35.31	34.84	1.4	52,121	0.00%
2023/08/17	24.4	35.09	10.4	35.25	35.33	14	51,806	0.03%
2023/08/16	47.1	34.91	9	34.98	35.14	38.1	51,736	0.07%
2023/08/15	1.8	34.83	12.1	34.92	34.85	-10.3	51,873	-0.02%
2023/08/14	22.9	34.23	6	34.26	34.28	16.9	52,221	0.03%
2023/08/11	17.2	34.65	12.3	34.56	34.56	4.9	52,016	0.01%
2023/08/10	67.1	34.48	12.8	34.55	34.43	54.3	52,010	0.10%
2023/08/09	10	35.43	1	35.73	35.35	9	51,239	0.02%
2023/08/08	27.4	35.66	12	35.58	35.59	15.4	50,991	0.03%
2023/08/07	6	35.47	73	35.41	35.70	-67	50,577	-0.13%
2023/08/04	38	34.68	22	34.79	34.74	16	50,055	0.03%
2023/08/02	74.5	34.82	46	34.95	34.51	28.5	49,160	0.06%
2023/08/01	18.6	35.52	33	35.55	35.73	-14.4	47,781	-0.03%
2023/07/31	41.3	35.81	37.2	36.62	35.74	4.1	46,827	0.01%
2023/07/28	5	36.25	72.6	36.36	36.58	-67.6	45,368	-0.15%
2023/07/27	25.1	36.18	31.8	36.30	36.10	-6.7	44,245	-0.02%
2023/07/26	11.1	36.08	51.7	36.08	36.02	-40.6	43,693	-0.09%
2023/07/25	20.3	36.33	84.6	36.36	36.05	-64.3	42,844	-0.15%
2023/07/24	20.2	35.81	151.1	35.77	35.99	-130.9	41,141	-0.32%	大賣/鉅額交易
2023/07/21	10.5	34.80	106.7	34.73	35.26	-96.2	39,128	-0.25%	大賣/
2023/07/20	10.3	34.50	35.6	34.56	34.71	-25.3	38,945	-0.07%
2023/07/19	58.5	34.84	99.4	34.67	34.36	-40.9	38,430	-0.11%
2023/07/18	151.7	35.23	280.3	35.11	35.11	-128.6	37,308	-0.34%	大買/大賣/鉅額交易
2023/07/17	117.3	35.82	118.4	35.88	35.94	-1.1	35,892	0.00%	大買/大賣/
2023/07/14	71	35.39	131.4	35.41	35.54	-60.3	33,984	-0.18%	大賣/
2023/07/13	173	35.34	110	35.25	34.82	63	32,411	0.19%	大買/大賣/
2023/07/12	44	34.23	58.4	34.19	34.30	-14.4	30,636	-0.05%
2023/07/11	18	33.71	35	33.72	33.80	-17	29,710	-0.06%
2023/07/10	84.3	33.20	2	33.14	33.18	82.3	29,355	0.28%
2023/07/07	83	33.07	22	33.13	33.08	61	28,963	0.21%
2023/07/06	89.5	33.44	16	33.43	33.34	73.5	28,125	0.26%
2023/07/05	94.2	33.78	13	33.70	33.71	81.2	27,144	0.30%
2023/07/04	118	33.75	25.5	33.75	33.91	92.6	26,313	0.35%	大買/
2023/07/03	13	33.24	65.3	33.22	33.24	-52.2	25,368	-0.21%
2023/06/30	12.2	32.58	5	32.63	32.67	7.2	25,119	0.03%
2023/06/29	2.1	32.50	12.3	32.58	32.53	-10.2	25,191	-0.04%
2023/06/28	173.6	32.34	4.2	32.33	32.30	169.4	25,050	0.68%	大買/鉅額交易
2023/06/27	30.1	32.35	26	32.32	32.18	4.1	25,112	0.02%
2023/06/26	9.4	32.64	13	32.75	32.77	-3.6	24,721	-0.01%
2023/06/21	2.2	32.57	54.3	32.69	32.83	-52.1	24,714	-0.21%
2023/06/20	36	32.52	32.2	32.52	32.48	3.8	24,470	0.02%
2023/06/19	20.3	32.70	45	32.74	32.73	-24.7	24,190	-0.10%
2023/06/16	15.3	32.71	13.4	32.76	32.78	1.9	23,898	0.01%
2023/06/15	28.1	32.64	27.4	32.65	32.69	0.7	23,537	0.00%
2023/06/14	7	32.27	47.1	32.37	32.32	-40.1	23,053	-0.17%
2023/06/13	26	32.03	237.2	32.09	32.20	-211.1	22,990	-0.92%	大賣/鉅額交易
2023/06/12	145.6	31.95	12.1	31.94	31.78	133.6	22,212	0.60%	大買/鉅額交易
2023/06/09	29.3	31.56	11.1	31.67	31.78	18.2	21,791	0.08%
2023/06/08	114.6	31.36	12.2	31.34	31.24	102.5	21,944	0.47%	大買/鉅額交易
2023/06/07	23	31.44	12.6	31.39	31.46	10.4	22,078	0.05%
2023/06/06	6.4	31.07	7.8	31.15	31.15	-1.4	22,001	-0.01%
2023/06/05	15.4	31.07	11.1	31.06	31.10	4.3	21,934	0.02%
2023/06/02	28	30.97	32.2	30.90	30.93	-4.2	21,734	-0.02%
2023/06/01	57.1	30.40	23.3	30.42	30.47	33.8	21,375	0.16%
2023/05/31	92.7	30.48	52.4	30.49	30.49	40.3	21,387	0.19%
2023/05/30	51.9	30.54	49.4	30.52	30.52	2.5	21,242	0.01%
2023/05/29	95.2	30.64	106.2	30.63	30.65	-11	20,974	-0.05%	大賣/
2023/05/26	33	30.19	70	30.08	30.13	-37	20,701	-0.18%
2023/05/25	7.3	29.75	148.6	29.74	29.78	-141.2	20,433	-0.69%	大賣/鉅額交易
2023/05/24	16	29.27	6.4	29.39	29.43	9.6	20,364	0.05%
2023/05/23	2.1	29.33	49.6	29.30	29.37	-47.5	20,586	-0.23%
2023/05/22	18	29.41	5.8	29.35	29.35	12.2	20,555	0.06%
2023/05/19	4	29.31	10.1	29.23	29.31	-6.1	20,426	-0.03%
2023/05/18	2.2	28.98	74.3	29.03	29.05	-72.1	20,315	-0.35%
2023/05/17	21	28.72	19	28.77	28.76	2	19,833	0.01%
2023/05/16	5	28.60	31.3	28.64	28.65	-26.3	19,596	-0.13%
2023/05/15	35.3	28.38	0	0.00	28.42	35.3	19,581	0.18%
2023/05/12	10.2	28.34	0	0.00	28.45	10.2	19,709	0.05%
2023/05/11	4.5	28.45	2	28.41	28.40	2.5	19,730	0.01%
2023/05/10	43.5	28.53	0	0.00	28.54	43.5	19,819	0.22%
2023/05/09	6.2	28.63	4	28.64	28.64	2.2	19,838	0.01%
2023/05/08	2	28.66	23	28.61	28.67	-21	20,137	-0.10%
2023/05/05	1.1	28.44	5	28.46	28.47	-4	20,193	-0.02%
2023/05/04	9	28.33	2	28.38	28.45	7	20,512	0.03%
2023/05/03	12.2	28.35	1	28.32	28.42	11.2	20,639	0.05%
2023/05/02	12	28.30	25	28.40	28.44	-13	20,848	-0.06%
2023/04/28	1	28.18	12	28.20	28.23	-11	21,218	-0.05%
2023/04/27	46.2	27.98	0	0.00	28.02	46.2	21,247	0.22%
2023/04/26	40.3	27.67	11	27.64	27.84	29.3	21,374	0.14%
2023/04/25	96.1	27.95	83	27.91	27.80	13.1	21,169	0.06%
2023/04/24	34	28.26	0	0.00	28.27	34	20,386	0.17%
2023/04/21	24.8	28.27	7	28.19	28.19	17.8	20,417	0.09%
2023/04/20	8.4	28.46	20	28.45	28.43	-11.6	20,440	-0.06%
2023/04/19	6.3	28.57	36.3	28.54	28.55	-30	20,772	-0.14%
2023/04/18	20	28.75	0.4	28.65	28.67	19.6	20,861	0.09%
2023/04/17	1.6	28.75	19.7	28.75	28.80	-18.1	20,763	-0.09%
2023/04/14	18.4	28.69	2.3	28.72	28.74	16.1	20,701	0.08%
2023/04/13	12.2	28.73	96	28.71	28.71	-83.8	20,739	-0.40%
2023/04/12	12	28.83	3.2	28.78	28.85	8.8	20,533	0.04%
2023/04/11	5.2	28.70	2.2	28.62	28.70	3	20,618	0.01%
2023/04/10	4.3	28.47	13	28.49	28.50	-8.7	20,786	-0.04%
2023/04/07	3	28.45	3.7	28.50	28.43	-0.7	20,709	0.00%
2023/04/06	6	28.37	0.2	28.52	28.47	5.8	20,739	0.03%
2023/03/31	5.5	28.48	17.2	28.53	28.43	-11.7	20,527	-0.06%
2023/03/30	3	28.24	7	28.29	28.29	-4	20,270	-0.02%
2023/03/29	13	28.10	23.2	28.10	28.15	-10.2	20,139	-0.05%
2023/03/28	47.4	28.14	5.2	28.12	28.06	42.2	20,445	0.21%
2023/03/27	6.5	28.24	4.3	28.24	28.31	2.2	20,288	0.01%
2023/03/24	10	28.18	13.3	28.18	28.26	-3.3	20,355	-0.02%
2023/03/23	1.1	28.11	21.3	28.09	28.12	-20.2	20,172	-0.10%
2023/03/22	5.1	28.05	15.1	28.02	28.05	-10	20,077	-0.05%
2023/03/21	6	27.86	6.1	27.85	27.84	-0.1	19,992	0.00%
2023/03/20	10.1	27.76	21.6	27.72	27.76	-11.6	20,057	-0.06%
2023/03/17	11.2	27.60	32.4	27.70	27.76	-21.1	19,971	-0.11%
2023/03/16	81	27.53	0.2	27.48	27.50	80.9	20,002	0.40%
2023/03/15	7.2	27.70	15	27.80	27.66	-7.8	19,828	-0.04%
2023/03/14	4.7	27.68	24	27.70	27.66	-19.3	20,028	-0.10%
2023/03/13	19.6	27.69	2	27.78	27.93	17.6	19,940	0.09%
2023/03/10	57.3	27.91	3.4	27.91	27.86	53.9	19,434	0.28%
2023/03/09	20.2	28.27	12.9	28.24	28.24	7.3	19,250	0.04%
2023/03/08	5.7	28.26	5	28.26	28.37	0.7	19,260	0.00%
2023/03/07	9.1	28.25	13	28.32	28.38	-3.9	19,170	-0.02%
2023/03/06	4.3	28.21	11.2	28.24	28.25	-6.9	19,336	-0.04%
2023/03/03	13	27.95	24.2	27.98	27.95	-11.2	19,265	-0.06%
2023/03/02	4.3	27.72	0	0.00	27.78	4.3	19,261	0.02%
2023/03/01	19.3	27.56	11.3	27.61	27.72	7.9	19,262	0.04%
2023/02/24	23.1	27.72	13.3	27.77	27.67	9.8	19,252	0.05%
2023/02/23	13.3	27.65	12.9	27.59	27.74	0.4	18,853	0.00%
2023/02/22	40.7	27.31	22	27.33	27.40	18.7	18,630	0.10%
2023/02/21	7.1	27.52	8.2	27.50	27.53	-1.1	18,676	-0.01%
2023/02/20	0.4	27.36	3.1	27.40	27.41	-2.7	18,848	-0.01%
2023/02/17	21.7	27.21	9.2	27.23	27.24	12.5	19,228	0.07%
2023/02/16	3	27.29	16.9	27.24	27.33	-13.9	19,710	-0.07%
2023/02/15	12.8	27.07	25	27.07	27.05	-12.2	19,842	-0.06%
2023/02/14	0	27.13	3	27.11	27.13	-3	19,890	-0.02%
2023/02/13	18.3	26.92	0	0.00	26.97	18.3	20,252	0.09%
2023/02/10	30.3	27.05	4	27.03	27.02	26.3	20,463	0.13%
2023/02/09	11.2	27.14	6	27.13	27.15	5.2	20,644	0.02%
2023/02/08	6	27.10	18.3	27.13	27.15	-12.3	20,772	-0.06%
2023/02/07	2	26.92	13	26.92	26.94	-11	20,779	-0.05%
2023/02/06	23.6	26.89	12.8	26.88	26.92	10.7	20,807	0.05%
2023/02/03	5	26.93	14.1	26.96	27.00	-9.1	20,631	-0.04%
2023/02/02	10.1	26.88	22.8	26.95	26.99	-12.7	20,588	-0.06%
2023/02/01	20.1	26.60	4.2	26.63	26.67	15.9	20,715	0.08%
2023/01/31	13.2	26.63	26.5	26.58	26.54	-13.3	20,789	-0.06%
2023/01/30	20.4	26.46	95.1	26.43	26.53	-74.7	20,925	-0.36%
2023/01/17	14	26.04	5	26.07	26.06	9	21,187	0.04%
2023/01/16	5.5	26.03	37	26.03	26.02	-31.5	21,491	-0.15%
2023/01/13	12.1	26.04	27	26.03	25.98	-14.9	21,901	-0.07%
2023/01/12	4.3	26.01	5	25.99	25.99	-0.8	23,355	0.00%
2023/01/11	6.4	26.09	5	26.08	26.07	1.4	26,140	0.01%
2023/01/10	4.1	26.02	73.7	25.99	26.06	-69.6	28,394	-0.24%
2023/01/09	3.1	25.90	29.3	25.89	25.94	-26.2	30,395	-0.09%
2023/01/06	2.2	25.65	6.5	25.66	25.66	-4.3	30,737	-0.01%
2023/01/05	10.4	25.50	12	25.57	25.46	-1.6	31,646	-0.01%
2023/01/04	9.8	25.47	26	25.44	25.45	-16.2	32,661	-0.05%
2023/01/03	1.1	25.22	1	25.46	25.49	0.1	34,171	0.00%
2022/12/30	5.1	25.42	2	25.43	25.40	3.1	35,174	0.01%
2022/12/29	15.4	25.16	9	25.14	25.29	6.3	36,105	0.02%
2022/12/28	62.2	25.40	21	25.34	25.38	41.2	37,580	0.11%
2022/12/27	12	25.66	2	25.68	25.63	10	39,029	0.03%
2022/12/26	3.2	25.55	11	25.53	25.58	-7.8	39,495	-0.02%
2022/12/23	2.1	25.58	1	25.48	25.60	1.1	40,046	0.00%
2022/12/22	4.1	25.63	10	25.62	25.67	-6	40,666	-0.01%
2022/12/21	50	25.34	0.5	25.38	25.34	49.5	41,902	0.12%
2022/12/20	18.9	25.40	2	25.66	25.30	16.9	42,413	0.04%
2022/12/19	0.2	25.75	8	25.78	25.73	-7.8	43,612	-0.02%
2022/12/16	18.9	25.59	13	25.68	25.70	5.9	43,959	0.01%
2022/12/15	7.2	25.69	26.5	25.73	25.70	-19.3	44,276	-0.04%
2022/12/14	6	25.67	16.2	25.63	25.68	-10.2	44,807	-0.02%
2022/12/13	34	25.56	33	25.59	25.53	1	45,119	0.00%
2022/12/12	7.3	25.34	53	25.43	25.50	-45.7	45,266	-0.10%
2022/12/09	12	25.50	18.4	25.50	25.51	-6.4	45,466	-0.01%
2022/12/08	26.6	25.26	178	25.26	25.29	-151.4	45,414	-0.33%	大賣/鉅額交易
2022/12/07	70.7	25.44	8	25.52	25.44	62.7	45,356	0.14%
2022/12/06	13.4	25.69	55	25.71	25.61	-41.6	45,095	-0.09%
2022/12/05	56.6	25.83	33	25.86	25.87	23.6	44,791	0.05%
2022/12/02	22.2	25.73	12	25.73	25.73	10.2	44,678	0.02%
2022/12/01	9.3	25.82	34.7	25.91	25.82	-25.3	44,927	-0.06%
2022/11/30	2.1	25.57	7	25.60	25.65	-4.9	44,924	-0.01%
2022/11/29	14.4	25.21	35.5	25.43	25.47	-21.1	45,006	-0.05%
2022/11/28	34.6	25.34	4	25.32	25.32	30.6	45,368	0.07%
2022/11/25	5.2	25.58	66	25.58	25.52	-60.8	45,495	-0.13%
2022/11/24	10	25.46	56.2	25.44	25.54	-46.2	45,526	-0.10%
2022/11/23	35.8	25.24	6.7	25.29	25.30	29.1	45,616	0.06%
2022/11/22	21.8	25.08	23	25.08	25.10	-1.2	46,286	0.00%
2022/11/21	18.5	25.28	6	25.27	25.22	12.5	46,210	0.03%
2022/11/18	5.9	25.53	22	25.52	25.43	-16.1	46,058	-0.03%
2022/11/17	11.5	25.40	97	25.34	25.58	-85.5	46,115	-0.19%
2022/11/16	96.3	25.44	161.3	25.51	25.53	-65	46,277	-0.14%	大賣/
2022/11/15	10.4	25.40	36.2	25.44	25.55	-25.9	46,005	-0.06%
2022/11/14	17.2	25.36	113	25.37	25.42	-95.8	45,523	-0.21%	大賣/
2022/11/11	3	25.05	69.6	24.99	25.00	-66.6	44,997	-0.15%
2022/11/10	5.2	24.52	7	24.53	24.53	-1.8	44,523	0.00%
2022/11/09	25	24.56	35.6	24.56	24.61	-10.6	44,514	-0.02%
2022/11/08	8.6	24.28	75.5	24.27	24.23	-66.9	44,336	-0.15%
2022/11/07	6.2	24.02	50.7	23.88	24.06	-44.6	43,972	-0.10%
2022/11/04	30.5	23.46	5	23.56	23.64	25.5	43,722	0.06%
2022/11/03	31.1	23.49	1	23.48	23.58	30.1	43,744	0.07%
2022/11/02	14.1	23.64	0	0.00	23.67	14.1	43,687	0.03%
2022/11/01	14.2	23.56	0.1	23.60	23.55	14.1	43,778	0.03%
2022/10/31	11	23.46	3.3	23.52	23.48	7.7	43,858	0.02%
2022/10/28	22.6	23.37	4.1	23.45	23.31	18.5	44,013	0.04%
2022/10/27	4.2	23.52	5	23.50	23.58	-0.8	43,742	0.00%
2022/10/26	24.2	23.34	48	23.42	23.41	-23.8	43,975	-0.05%
2022/10/25	40.7	23.45	27	23.52	23.40	13.7	43,675	0.03%
2022/10/24	31.1	23.76	24.7	23.90	23.69	6.4	43,127	0.01%
2022/10/21	42.8	23.68	17	23.72	23.58	25.8	42,952	0.06%
2022/10/20	102.5	23.45	3.4	23.62	23.65	99.1	42,434	0.23%	大買/
2022/10/19	180.2	23.93	12	24.05	23.95	168.2	41,038	0.41%	大買/鉅額交易
2022/10/18	212.9	25.86	6	25.79	25.84	206.9	38,264	0.54%	大買/鉅額交易
2022/10/17	194.5	25.55	47	25.58	25.77	147.5	36,062	0.41%	大買/鉅額交易
2022/10/14	34.7	25.92	35	25.95	25.91	-0.4	33,875	0.00%
2022/10/13	124.4	25.65	33	25.63	25.53	91.4	33,319	0.27%	大買/
2022/10/12	102.4	25.80	6	25.71	25.82	96.4	32,298	0.30%	大買/
2022/10/11	155	25.86	1	25.90	25.85	154	31,414	0.49%	大買/鉅額交易
2022/10/07	101.1	26.34	1	26.34	26.28	100.1	30,057	0.33%	大買/
2022/10/06	52.1	26.53	5	26.53	26.57	47.1	29,048	0.16%
2022/10/05	232.9	26.61	42	26.63	26.62	190.9	28,495	0.67%	大買/鉅額交易
2022/10/04	202.2	26.18	7.4	26.19	26.27	194.8	27,349	0.71%	大買/鉅額交易
2022/10/03	30.6	25.59	1	25.70	25.67	29.6	25,742	0.11%
2022/09/30	82.4	25.59	10	25.73	25.78	72.4	25,645	0.28%
2022/09/29	100.3	25.92	8	25.87	25.81	92.3	25,407	0.36%
2022/09/28	86.4	25.90	1	25.85	25.83	85.4	25,726	0.33%
2022/09/27	32.1	26.30	1	26.35	26.33	31.1	24,823	0.13%
2022/09/26	107.6	26.38	4.2	26.39	26.33	103.5	24,841	0.42%	大買/鉅額交易
2022/09/23	83.8	27.10	0.1	27.21	27.06	83.7	24,343	0.34%
2022/09/22	75.6	27.15	2.3	27.18	27.17	73.3	24,787	0.30%
2022/09/21	38.8	27.63	1.5	27.62	27.64	37.2	24,382	0.15%
2022/09/20	24.3	28.01	5	27.99	27.98	19.3	24,002	0.08%
2022/09/19	19.7	28.16	0	0.00	28.06	19.7	23,870	0.08%
2022/09/16	9.4	28.24	0	0.00	28.28	9.4	23,904	0.04%
2022/09/15	0.5	28.43	16.1	28.59	28.59	-15.6	24,377	-0.06%
2022/09/14	22.8	28.30	0	0.00	28.35	22.8	25,063	0.09%
2022/09/13	0	0.00	10.2	28.67	28.71	-10.2	25,067	-0.04%
2022/09/12	14.4	28.57	5.1	28.55	28.56	9.3	25,899	0.04%
2022/09/08	5.3	27.98	1.2	28.22	28.25	4.1	26,541	0.02%
2022/09/07	10	27.89	1.3	27.93	27.90	8.7	27,361	0.03%
2022/09/06	10.1	28.11	5	28.14	28.08	5.1	27,108	0.02%
2022/09/05	10.1	28.05	0	0.00	28.18	10.1	27,077	0.04%
2022/09/02	33.3	28.22	2.1	28.19	28.10	31.2	27,375	0.11%
2022/09/01	20.2	28.39	1.1	28.42	28.44	19.2	26,958	0.07%
2022/08/31	3.2	28.51	1	28.73	28.79	2.2	26,588	0.01%
2022/08/30	23.3	28.47	2	28.49	28.67	21.3	26,330	0.08%
2022/08/29	23.4	28.42	0	0.00	28.45	23.4	26,109	0.09%
2022/08/26	2	29.12	0	29.09	29.10	2	25,430	0.01%
2022/08/25	12	28.94	0	28.93	28.94	12	25,285	0.05%
2022/08/24	16.1	28.83	1.1	28.97	28.80	15	25,177	0.06%
2022/08/23	20.3	29.00	2	28.98	28.93	18.2	24,848	0.07%
2022/08/22	15.2	29.16	0	0.00	29.25	15.2	24,388	0.06%
2022/08/19	1	29.30	4	29.42	29.42	-3	24,110	-0.01%
2022/08/18	8	29.10	0	29.17	29.29	8	24,128	0.03%
2022/08/17	4	29.23	0	0.00	29.28	4	24,037	0.02%
2022/08/16	13.4	29.15	10	29.19	29.24	3.4	24,041	0.01%
2022/08/15	10	29.19	0	29.25	29.22	10	23,880	0.04%
2022/08/12	10	29.27	1	29.18	29.30	9	23,637	0.04%
2022/08/11	1	29.08	3	29.11	29.12	-2	23,814	-0.01%
2022/08/10	25.1	28.84	0	0.00	28.81	25.1	23,742	0.11%
2022/08/09	30	28.87	7.4	29.02	29.07	22.6	23,654	0.10%
2022/08/08	14.4	28.70	5	28.79	28.87	9.4	23,892	0.04%
2022/08/05	4	28.76	12	28.82	28.87	-8	23,904	-0.03%
2022/08/04	8.2	28.29	0	0.00	28.43	8.2	24,150	0.03%
2022/08/03	0.1	28.38	0	0.00	28.44	0.1	24,195	0.00%
2022/08/02	18.3	28.38	1.4	28.41	28.45	16.9	24,176	0.07%
2022/08/01	3.2	28.54	2.3	28.75	28.76	0.9	24,031	0.00%
2022/07/29	0	28.40	2	28.52	28.55	-2	24,047	-0.01%
2022/07/28	2.6	28.20	0	0.00	28.18	2.6	23,873	0.01%
2022/07/27	5.2	28.01	2.3	28.03	28.25	2.9	23,648	0.01%
2022/07/26	5.2	28.10	2	28.08	28.12	3.2	23,575	0.01%
2022/07/25	2.2	28.32	12.7	28.22	28.33	-10.5	23,450	-0.04%
2022/07/22	3	28.36	1	28.40	28.40	2	23,497	0.01%
2022/07/21	4	28.09	1	28.10	28.38	3	23,839	0.01%
2022/07/20	2.2	28.02	11	28.00	28.00	-8.8	24,096	-0.04%
2022/07/19	4	27.60	15	27.64	27.68	-11	24,748	-0.04%
2022/07/18	14.3	27.30	1	27.26	27.48	13.3	24,713	0.05%
2022/07/15	8.4	27.12	0	0.00	27.09	8.4	24,487	0.03%
2022/07/14	10	27.12	10.9	26.85	27.18	-0.9	24,288	0.00%
2022/07/13	19.1	27.10	4	27.13	27.08	15.1	24,146	0.06%
2022/07/12	43.4	26.56	7	26.54	26.62	36.4	24,016	0.15%
2022/07/11	29	27.21	100.9	27.19	27.25	-71.9	23,577	-0.30%
2022/07/08	23.5	27.26	3	27.20	27.25	20.5	23,400	0.09%
2022/07/07	11.5	26.43	3.1	26.71	26.76	8.3	23,071	0.04%
2022/07/06	139.7	26.73	0	0.00	26.32	139.7	23,127	0.60%	大買/鉅額交易
2022/07/05	8	26.73	1	26.94	26.96	7	22,663	0.03%
2022/07/04	23.6	26.68	22	26.73	26.68	1.6	22,393	0.01%
2022/07/01	61.5	27.03	10	26.94	26.81	51.5	22,566	0.23%
2022/06/30	30.9	27.56	1.1	27.60	27.56	29.7	21,708	0.14%
2022/06/29	63.4	28.23	0	0.00	28.14	63.4	20,881	0.30%
2022/06/28	8.8	28.52	23.1	28.47	28.53	-14.4	20,578	-0.07%
2022/06/27	3.1	28.82	11	28.68	28.86	-8	20,368	-0.04%
2022/06/24	30.3	28.12	6	28.19	28.10	24.3	20,147	0.12%
2022/06/23	52.7	28.13	0	0.00	28.05	52.7	20,047	0.26%
2022/06/22	67.5	28.68	1.3	28.58	28.50	66.2	19,293	0.34%
2022/06/21	13.4	29.08	0	0.00	29.28	13.4	18,528	0.07%
2022/06/20	91.5	29.05	1	29.09	28.87	90.5	18,308	0.49%
2022/06/17	43.5	29.51	0	0.00	29.62	43.5	17,392	0.25%
2022/06/16	75.7	30.28	4	30.05	29.94	71.7	16,622	0.43%
2022/06/15	10.2	30.41	1	30.38	30.39	9.2	15,696	0.06%
2022/06/14	12.1	30.27	1.6	30.32	30.48	10.5	15,602	0.07%
2022/06/13	61.3	30.43	1	30.50	30.51	60.3	15,482	0.39%
2022/06/10	5.3	31.04	2	31.07	31.08	3.3	14,994	0.02%
2022/06/09	6.1	31.33	0	0.00	31.30	6.1	15,011	0.04%
2022/06/08	5.8	31.58	0	0.00	31.60	5.8	14,992	0.04%
2022/06/07	14.1	31.43	4	31.40	31.44	10.1	15,163	0.07%
2022/06/06	2.1	31.42	2	31.42	31.48	0.1	15,209	0.00%
2022/06/02	3.2	31.38	0	0.00	31.40	3.2	15,616	0.02%
2022/06/01	10.3	31.56	0	0.00	31.52	10.3	16,204	0.06%
2022/05/31	21.2	31.31	0	0.00	31.40	21.2	16,408	0.13%
2022/05/30	9.2	31.44	2	31.33	31.43	7.2	16,672	0.04%
2022/05/27	0.1	31.10	1.1	31.08	31.08	-1	16,766	-0.01%
2022/05/26	1.8	30.85	5	30.76	30.80	-3.3	17,092	-0.02%
2022/05/25	2.1	30.90	1	30.90	30.88	1.1	17,125	0.01%
2022/05/24	6.1	30.72	0.3	30.80	30.70	5.8	17,438	0.03%
2022/05/23	3	30.88	0	0.00	30.86	3	17,461	0.02%
2022/05/20	14.3	30.75	0	0.00	30.72	14.3	17,709	0.08%
2022/05/19	15.1	30.52	0	0.00	30.68	15.1	18,026	0.08%
2022/05/18	1	30.82	1	30.88	31.01	0	17,868	0.00%
2022/05/17	4.1	30.72	0	0.00	30.69	4.1	17,836	0.02%
2022/05/16	4.7	30.67	3	30.60	30.72	1.7	17,947	0.01%
2022/05/13	7.6	30.73	2.7	30.76	30.80	4.9	17,622	0.03%
2022/05/12	34.5	30.87	11	30.94	30.63	23.5	17,584	0.13%
2022/05/11	24.8	31.22	0	0.00	31.17	24.8	17,093	0.14%
2022/05/10	6	31.23	0.6	31.39	31.65	5.4	16,798	0.03%
2022/05/09	23	31.69	0	0.00	31.57	23	16,792	0.14%
2022/05/06	10	32.03	2	32.09	32.25	8	16,679	0.05%
2022/05/05	2	32.50	2	32.48	32.54	0	16,763	0.00%
2022/05/04	6	32.20	1	32.30	32.31	5	16,949	0.03%
2022/05/03	5.4	31.96	1.3	31.95	32.09	4.1	17,554	0.02%
2022/04/29	5	31.96	2	31.97	32.01	3	17,967	0.02%
2022/04/28	23.5	31.65	0	0.00	31.72	23.5	18,539	0.13%
2022/04/27	31.8	31.40	1.1	31.22	31.48	30.7	18,489	0.17%
2022/04/26	36.7	31.96	0	0.00	31.93	36.7	18,167	0.20%
2022/04/25	56.6	32.07	1	31.98	32.03	55.6	18,243	0.30%
2022/04/22	26.6	32.78	4	32.73	32.78	22.6	17,463	0.13%
2022/04/21	14	32.95	0	0.00	32.90	14	17,770	0.08%
2022/04/20	3	32.75	0	0.00	32.83	3	17,859	0.02%
2022/04/19	1	32.94	41	32.88	32.85	-40	18,080	-0.22%
2022/04/18	23.2	32.69	7	32.71	32.68	16.2	18,217	0.09%
2022/04/15	12.4	32.81	22	32.86	32.90	-9.6	18,004	-0.05%
2022/04/14	3.1	33.16	4	33.11	33.07	-1	18,223	-0.01%
2022/04/13	3.1	32.97	0	0.00	33.11	3.1	18,347	0.02%
2022/04/12	16.6	32.64	0	0.00	32.69	16.6	18,315	0.09%
2022/04/11	20.6	32.95	6.1	32.81	32.81	14.5	17,884	0.08%
2022/04/08	106	33.10	0	0.00	33.17	106	17,526	0.60%	大買/鉅額交易
2022/04/07	53	33.11	0	0.00	32.90	53	17,428	0.30%
2022/04/06	29.1	33.32	11.3	33.40	33.47	17.8	16,712	0.11%
2022/04/01	56.1	33.41	1	33.51	33.55	55.1	16,657	0.33%
2022/03/31	13.3	33.66	0.3	33.69	33.63	13	16,656	0.08%
2022/03/30	3.5	33.62	0.6	33.73	33.70	2.9	16,713	0.02%
2022/03/29	9.3	33.76	1.3	33.65	33.64	8	16,641	0.05%
2022/03/28	58.1	33.45	1	33.64	33.78	57.1	16,634	0.34%
2022/03/25	4	33.80	12	33.83	33.81	-8	16,484	-0.05%
2022/03/24	5	33.89	9	33.90	33.96	-4	16,660	-0.02%
2022/03/23	7	33.98	1.1	34.00	33.96	5.9	16,953	0.03%
2022/03/22	5.1	33.86	1	33.91	33.87	4.1	17,380	0.02%
2022/03/21	0	0.00	2	33.96	33.95	-2	17,417	-0.01%
2022/03/18	7	33.86	0.1	33.88	33.90	6.9	17,685	0.04%
2022/03/17	2	33.89	2	33.98	34.01	0	17,731	0.00%
2022/03/16	2	33.56	0	33.96	33.71	2	17,821	0.01%
2022/03/15	3.6	33.91	10	33.81	33.78	-6.4	17,846	-0.04%
2022/03/14	4	34.03	7.2	34.05	34.13	-3.2	18,020	-0.02%
2022/03/11	0.3	33.88	15	33.90	33.90	-14.8	18,151	-0.08%
2022/03/10	1.3	33.92	13	33.92	33.89	-11.7	18,239	-0.06%
2022/03/09	7.6	33.34	81	33.36	33.36	-73.4	18,168	-0.40%
2022/03/08	69.2	33.05	26	33.10	33.00	43.2	18,129	0.24%
2022/03/07	80.3	33.34	25	33.41	33.45	55.3	17,675	0.31%
2022/03/04	25.3	34.19	4.4	34.16	34.04	20.9	17,185	0.12%
2022/03/03	0.1	34.17	6.2	34.17	34.22	-6.1	17,340	-0.04%
2022/03/02	0	0.00	205.9	33.95	33.97	-205.9	17,356	-1.19%	大賣/鉅額交易
2022/03/01	17.2	33.79	148	33.78	33.88	-130.9	17,209	-0.76%	大賣/鉅額交易
2022/02/25	23.1	33.27	15.5	33.35	33.33	7.6	16,965	0.04%
2022/02/24	13.9	33.32	8	33.23	33.19	5.9	17,005	0.03%
2022/02/23	2.1	33.66	15	33.63	33.75	-13	16,824	-0.08%
2022/02/22	10.5	33.45	21	33.41	33.49	-10.5	16,978	-0.06%
2022/02/21	9	33.56	54	33.62	33.80	-45	17,361	-0.26%
2022/02/18	0.2	33.24	64	33.42	33.50	-63.9	17,247	-0.37%
2022/02/17	13.3	33.34	3	33.34	33.34	10.3	17,551	0.06%
2022/02/16	36.1	33.32	1	33.37	33.27	35.1	17,830	0.20%
2022/02/15	13	33.18	1	33.16	33.10	12	17,811	0.07%
2022/02/14	8.3	33.13	3.3	33.09	33.13	5	18,019	0.03%
2022/02/11	7.2	33.43	2	33.43	33.43	5.2	18,330	0.03%
2022/02/10	48.1	33.53	3	33.52	33.49	45.1	18,757	0.24%
2022/02/09	13.4	33.41	33	33.47	33.50	-19.6	19,206	-0.10%
2022/02/08	14.1	33.16	3.3	33.20	33.30	10.8	19,190	0.06%
2022/02/07	17.2	32.76	36	32.98	33.00	-18.8	19,118	-0.10%
2022/01/26	24.6	32.44	29	32.43	32.40	-4.4	19,021	-0.02%
2022/01/25	67.8	32.33	2.4	32.31	32.34	65.4	19,107	0.34%
2022/01/24	64.6	32.53	16.3	32.61	32.72	48.3	18,760	0.26%
2022/01/21	104.6	32.90	0	32.89	32.84	104.6	18,519	0.56%	大買/鉅額交易
2022/01/20	3	33.28	1.4	33.24	33.36	1.7	18,158	0.01%
2022/01/19	1.3	33.24	1	33.28	33.21	0.3	18,354	0.00%
2022/01/18	12	33.36	91	33.41	33.45	-79	18,641	-0.42%
2022/01/17	13.1	33.12	12	33.19	33.22	1.1	18,981	0.01%
2022/01/14	63	33.07	1	32.95	33.15	62	21,215	0.29%
2022/01/13	19.3	33.19	4.7	33.21	33.20	14.7	22,404	0.07%
2022/01/12	43	33.15	0	0.00	33.10	43	23,373	0.18%
2022/01/11	6	33.21	6	33.22	33.20	0	23,638	0.00%
2022/01/10	36	33.23	5	33.21	33.27	31	24,258	0.13%
2022/01/07	51.5	33.17	1.1	33.49	33.17	50.4	24,516	0.21%
2022/01/06	5	33.39	22	33.45	33.41	-17	24,667	-0.07%
2022/01/05	2	33.41	0	0.00	33.45	2	25,175	0.01%
2022/01/04	2	33.40	5.3	33.45	33.41	-3.3	26,009	-0.01%
2022/01/03	15.1	33.49	1	33.50	33.42	14.1	26,439	0.05%
2021/12/30	1	33.60	53	33.62	33.58	-52	27,336	-0.19%
2021/12/29	3.1	33.57	4	33.59	33.61	-0.9	27,867	0.00%
2021/12/28	0	33.50	25.3	33.51	33.56	-25.3	28,292	-0.09%
2021/12/27	2	33.34	0.1	33.39	33.38	1.9	28,983	0.01%
2021/12/24	5	33.34	2.1	33.33	33.29	2.9	30,113	0.01%
2021/12/23	10	33.36	10	33.34	33.34	0	30,324	0.00%
2021/12/22	12.2	33.29	16.6	33.31	33.30	-4.4	30,997	-0.01%
2021/12/21	0.3	33.32	2.5	33.31	33.36	-2.2	31,128	-0.01%
2021/12/20	9.3	33.37	1.8	33.33	33.41	7.5	31,224	0.02%
2021/12/17	0	0.00	18.2	33.43	33.43	-18.2	31,075	-0.06%
2021/12/16	1	33.35	37	33.42	33.45	-36	30,909	-0.12%
2021/12/15	4	32.99	1	32.99	33.04	3	31,068	0.01%
2021/12/14	21.1	33.02	8	33.18	32.95	13.1	31,054	0.04%
2021/12/13	1	33.36	11.3	33.40	33.33	-10.3	30,895	-0.03%
2021/12/10	10	33.30	8.1	33.33	33.30	1.9	30,862	0.01%
2021/12/09	1	33.18	30.2	33.35	33.32	-29.2	30,754	-0.09%
2021/12/08	10	33.20	5	33.24	33.18	5	30,597	0.02%
2021/12/07	4	32.89	10	32.99	33.03	-6	30,311	-0.02%
2021/12/06	2	32.67	25.1	32.74	32.86	-23	30,069	-0.08%
2021/12/03	3	32.68	11	32.69	32.65	-8	30,302	-0.03%
2021/12/02	3.1	32.47	11	32.49	32.47	-7.9	30,250	-0.03%
2021/12/01	11.1	32.38	8.6	32.40	32.50	2.5	30,420	0.01%
2021/11/30	8	32.37	1	32.45	32.30	7	30,392	0.02%
2021/11/29	30.4	32.19	7	32.08	32.22	23.4	30,384	0.08%
2021/11/26	31.4	32.40	9.1	32.37	32.35	22.2	30,133	0.07%
2021/11/25	8.2	32.65	12.5	32.67	32.65	-4.3	29,905	-0.01%
2021/11/24	4.1	32.57	3.2	32.51	32.61	0.9	29,925	0.00%
2021/11/23	7.7	32.66	28	32.65	32.63	-20.3	29,885	-0.07%
2021/11/22	31.1	32.98	1	33.00	32.93	30.1	29,903	0.10%
2021/11/19	28.1	33.10	3	33.06	32.93	25.1	29,833	0.08%
2021/11/18	2	32.98	59	33.00	32.98	-57	29,820	-0.19%
2021/11/17	28	32.61	11.5	32.65	32.71	16.5	29,329	0.06%
2021/11/16	43	32.48	33	32.50	32.59	10	29,410	0.03%
2021/11/15	13	32.41	9.3	32.43	32.43	3.7	29,642	0.01%
2021/11/12	15.1	32.18	28.5	32.14	32.20	-13.5	29,635	-0.05%
2021/11/11	4.2	32.20	71.5	32.27	32.15	-67.3	29,814	-0.23%
2021/11/10	17.1	32.37	18	32.39	32.34	-0.9	30,295	0.00%
2021/11/09	25	32.37	123	32.40	32.35	-98	30,107	-0.33%	大賣/
2021/11/08	24.1	32.33	25.1	32.19	32.39	-1	29,738	0.00%
2021/11/05	54	31.86	28	31.85	31.95	26	29,680	0.09%
2021/11/04	15.6	31.91	4	31.93	31.86	11.6	29,884	0.04%
2021/11/03	1.1	31.75	12	31.72	31.77	-10.9	29,845	-0.04%
2021/11/02	21.1	31.64	2.2	31.69	31.53	18.9	29,764	0.06%
2021/11/01	5.2	31.54	1	31.53	31.56	4.1	29,464	0.01%
2021/10/29	2.2	31.23	0	0.00	31.45	2.2	29,203	0.01%
2021/10/28	20.6	31.34	0.2	31.44	31.39	20.5	29,000	0.07%
2021/10/27	23	31.09	0	0.00	31.15	23	28,924	0.08%
2021/10/26	29.2	31.02	33.2	30.99	31.05	-4	28,992	-0.01%
2021/10/25	85.4	30.78	1.6	30.88	30.86	83.8	28,743	0.29%
2021/10/22	82.1	30.69	14.3	30.73	30.84	67.8	28,569	0.24%
2021/10/21	206	32.37	10	32.40	32.40	196	26,495	0.74%	大買/鉅額交易
2021/10/20	34	32.38	1	32.35	32.37	33	25,033	0.13%
2021/10/19	8.5	32.34	10.1	32.38	32.40	-1.6	23,996	-0.01%
2021/10/18	19.2	32.34	8	32.35	32.36	11.2	23,655	0.05%
2021/10/15	13.4	32.29	8	32.32	32.31	5.4	23,612	0.02%
2021/10/14	27	32.12	0.2	32.27	32.18	26.8	23,569	0.11%
2021/10/13	21.9	32.15	2	32.23	32.17	19.9	23,078	0.09%
2021/10/12	82.5	32.28	4	32.32	32.24	78.5	22,532	0.35%
2021/10/08	44.8	32.60	0	0.00	32.59	44.8	21,746	0.21%
2021/10/07	43.1	32.44	8.1	32.48	32.57	35	21,631	0.16%
2021/10/06	20.1	31.81	1.7	31.91	31.88	18.4	20,959	0.09%
2021/10/05	36.8	31.76	18	31.53	31.96	18.8	20,585	0.09%
2021/10/04	78.9	32.03	0.2	32.00	31.84	78.7	20,219	0.39%
2021/10/01	59.5	32.30	0.5	32.55	32.26	59	19,474	0.30%
2021/09/30	3.3	32.68	1	32.75	32.77	2.3	18,345	0.01%
2021/09/29	53.1	32.67	0	0.00	32.70	53.1	18,174	0.29%
2021/09/28	9.2	33.04	0	0.00	33.08	9.2	17,606	0.05%
2021/09/27	5.1	33.30	0	0.00	33.30	5.1	17,512	0.03%
2021/09/24	17.2	33.34	4.2	33.35	33.30	13	17,887	0.07%
2021/09/23	4.4	33.12	0.5	33.16	33.08	3.9	17,863	0.02%
2021/09/22	72.2	32.85	0	0.00	32.90	72.2	17,894	0.40%
2021/09/17	4	33.32	9.8	33.40	33.42	-5.8	17,382	-0.03%
2021/09/16	2.3	33.21	0	0.00	33.28	2.3	17,370	0.01%
2021/09/15	7	33.20	0	0.00	33.33	7	17,219	0.04%
2021/09/14	28	33.41	9	33.52	33.36	19	17,241	0.11%
2021/09/13	3	33.39	6.5	33.46	33.41	-3.5	17,264	-0.02%
2021/09/10	2	33.16	1.3	33.18	33.22	0.7	17,282	0.00%
2021/09/09	24.1	32.87	0	0.00	32.94	24.1	17,241	0.14%
2021/09/08	21.8	32.90	0	0.00	32.80	21.8	17,202	0.13%
2021/09/07	15.4	33.05	1	33.06	33.16	14.4	16,852	0.09%
2021/09/06	26.2	33.12	0	0.00	33.07	26.2	16,790	0.16%
2021/09/03	2.5	33.21	4	33.30	33.24	-1.5	16,600	-0.01%
2021/09/02	5.7	33.20	0	0.00	33.16	5.7	16,607	0.03%
2021/09/01	1.5	33.33	0	0.00	33.39	1.5	16,552	0.01%
2021/08/31	7.3	33.22	1	33.14	33.38	6.3	16,476	0.04%
2021/08/30	0.4	33.25	8	33.20	33.29	-7.6	16,532	-0.05%
2021/08/27	12.1	33.09	2	33.01	33.11	10.1	16,504	0.06%
2021/08/26	15.9	32.84	1	33.05	32.99	14.9	16,452	0.09%
2021/08/25	6.1	32.90	3	32.84	33.00	3.1	16,281	0.02%
2021/08/24	9.5	32.83	0.1	32.79	32.80	9.4	16,383	0.06%
2021/08/23	7.4	32.73	2.1	32.83	32.88	5.3	16,186	0.03%
2021/08/20	22.3	32.23	0.4	32.35	32.26	21.9	16,057	0.14%
2021/08/19	29.5	32.46	0.1	32.52	32.32	29.5	15,784	0.19%
2021/08/18	21.2	32.35	9.1	32.63	33.07	12.2	15,181	0.08%
2021/08/17	15.4	32.61	2.2	32.76	32.53	13.2	14,907	0.09%
2021/08/16	27.6	32.94	2	32.86	32.86	25.6	14,707	0.17%
2021/08/13	14.3	33.29	0	0.00	33.27	14.3	14,056	0.10%
2021/08/12	4.3	33.41	4	33.41	33.51	0.3	13,851	0.00%
2021/08/11	28.5	33.46	2	33.34	33.49	26.5	13,905	0.19%
2021/08/10	16.1	33.87	0.2	33.82	33.79	15.9	13,704	0.12%
2021/08/09	1.2	34.02	0	34.15	34.10	1.2	14,439	0.01%
2021/08/06	5.4	34.16	3	34.24	34.25	2.4	14,660	0.02%
2021/08/05	2.2	34.18	0	0.00	34.20	2.2	15,367	0.01%
2021/08/04	4.1	34.22	3	34.31	34.35	1.1	16,712	0.01%
2021/08/03	0.2	34.10	0	0.00	34.15	0.2	17,432	0.00%
2021/08/02	11.2	33.83	1	33.80	34.00	10.2	17,428	0.06%
2021/07/30	17.2	34.00	51	34.00	33.90	-33.8	17,250	-0.20%
2021/07/29	6	33.94	0.5	34.15	34.10	5.5	17,094	0.03%
2021/07/28	36.9	33.64	0	0.00	33.89	36.9	17,359	0.21%
2021/07/27	13.1	34.08	0	34.12	34.07	13.1	17,372	0.08%
2021/07/26	9	34.50	0	0.00	34.50	9	17,260	0.05%
2021/07/23	15.1	34.38	0.1	34.45	34.47	15.1	17,212	0.09%
2021/07/22	7.3	34.15	2.1	34.24	34.21	5.2	17,183	0.03%
2021/07/21	34.8	34.13	0	0.00	34.13	34.8	16,996	0.20%
2021/07/20	33.5	34.65	0.6	34.74	34.56	32.9	16,353	0.20%
2021/07/19	52	35.13	2.2	35.02	35.14	49.8	16,195	0.31%
2021/07/16	1	34.95	0.4	35.17	35.12	0.6	16,301	0.00%
2021/07/15	3	34.70	2	34.62	34.98	1	16,244	0.01%
2021/07/14	26.5	34.46	1	34.43	34.48	25.5	16,238	0.16%
2021/07/13	9.6	34.97	0	0.00	34.85	9.6	16,009	0.06%
2021/07/12	20.4	35.12	2	35.61	35.27	18.4	15,934	0.12%
2021/07/09	3.2	35.45	0.4	35.48	35.44	2.8	15,733	0.02%
2021/07/08	3.5	35.63	3	35.70	35.80	0.5	15,796	0.00%
2021/07/07	4.5	35.69	4	35.85	35.61	0.5	15,802	0.00%
2021/07/06	10.5	35.92	4.3	35.94	35.91	6.2	15,704	0.04%
2021/07/05	2.1	35.65	2	35.53	35.69	0.1	15,631	0.00%
2021/07/02	0	0.00	4.9	35.17	35.20	-4.9	15,550	-0.03%
2021/07/01	3.2	35.05	3	35.11	35.00	0.2	15,473	0.00%
2021/06/30	1.1	34.98	0.1	34.90	35.00	1	15,037	0.01%
2021/06/29	1.2	34.72	0	0.00	34.80	1.2	15,029	0.01%
2021/06/28	3.2	35.02	3	34.99	35.10	0.2	15,068	0.00%
2021/06/25	1	34.83	5	34.83	34.74	-4	15,000	-0.03%
2021/06/24	1.1	34.62	0	0.00	34.66	1.1	15,045	0.01%
2021/06/23	0.7	34.46	0.1	34.49	34.45	0.6	15,186	0.00%
2021/06/22	3	34.50	0	0.00	34.43	3	15,168	0.02%
2021/06/21	6.8	34.58	1.3	34.71	34.55	5.5	15,124	0.04%
2021/06/18	0	34.95	2	34.98	34.91	-2	15,026	-0.01%
2021/06/17	1.3	34.62	1	34.85	34.90	0.3	15,116	0.00%
2021/06/16	2	34.67	0	0.00	34.78	2	15,232	0.01%
2021/06/15	21	34.57	4	34.57	34.65	17	15,274	0.11%
2021/06/11	1.1	34.60	0	0.00	34.55	1.1	15,354	0.01%
2021/06/10	4	34.50	0	0.00	34.60	4	15,462	0.03%
2021/06/09	5	34.43	0	0.00	34.45	5	15,529	0.03%
2021/06/08	2	34.72	0	0.00	34.65	2	15,624	0.01%
2021/06/07	2	34.57	0	0.00	34.72	2	15,739	0.01%
2021/06/04	4	34.77	0.2	34.86	34.77	3.8	15,681	0.02%
2021/06/03	2.3	34.95	4	34.97	34.95	-1.7	15,696	-0.01%
2021/06/02	0.1	35.08	14	35.00	34.96	-13.9	15,809	-0.09%
2021/06/01	1.2	34.99	3	35.02	35.06	-1.9	15,858	-0.01%
2021/05/31	1.1	34.56	11	34.66	34.75	-9.9	15,721	-0.06%
2021/05/28	0.1	34.45	11	34.48	34.55	-10.9	15,754	-0.07%
2021/05/27	8	34.04	0	0.00	34.28	8	15,767	0.05%
2021/05/26	0.3	34.34	0.2	34.34	34.32	0.1	15,811	0.00%
2021/05/25	0.2	34.28	3.4	34.20	34.34	-3.2	15,861	-0.02%
2021/05/24	3.2	33.75	8	33.97	34.05	-4.8	15,943	-0.03%
2021/05/21	11	33.88	11	33.94	34.00	0	15,870	0.00%
2021/05/20	8.2	33.82	0	0.00	33.86	8.2	15,950	0.05%
2021/05/19	3	33.92	65	34.03	34.10	-62	15,867	-0.39%
2021/05/18	58	33.57	12.1	33.54	34.01	45.9	15,921	0.29%
2021/05/17	32.2	32.74	34	32.72	32.75	-1.8	15,879	-0.01%
2021/05/14	23.1	33.84	4	33.77	33.65	19.1	14,792	0.13%
2021/05/13	25.4	33.22	35	32.84	33.40	-9.6	14,460	-0.07%
2021/05/12	32.3	33.48	27.4	33.19	33.50	5	13,679	0.04%
2021/05/11	27	34.77	0	0.00	34.70	27	12,332	0.22%
2021/05/10	2	35.81	20	35.86	35.88	-18	11,676	-0.15%
2021/05/07	0	35.56	14	35.63	35.72	-14	11,778	-0.12%
2021/05/06	2	35.00	10	35.38	35.30	-8	11,877	-0.07%
2021/05/05	0	35.66	0	0.00	35.35	0	11,916	0.00%
2021/05/04	14.2	35.18	29	35.59	35.30	-14.8	11,516	-0.13%
2021/05/03	11.1	35.98	4.8	36.06	35.91	6.3	11,089	0.06%
2021/04/29	2	36.01	24	36.05	36.12	-22	11,039	-0.20%
2021/04/28	1	35.88	26	35.89	35.98	-25	11,127	-0.22%
2021/04/27	11	35.94	1	35.95	35.98	10	11,379	0.09%
2021/04/26	3	35.97	20	35.86	35.99	-17	11,527	-0.15%
2021/04/23	12.2	35.17	1	35.16	35.30	11.2	11,671	0.10%
2021/04/22	7.2	35.71	14.6	35.42	35.40	-7.4	11,800	-0.06%
2021/04/21	3	35.33	2.3	35.42	35.53	0.7	12,099	0.01%
2021/04/20	6.1	35.37	9.1	35.35	35.33	-3	12,400	-0.02%
2021/04/19	8.4	35.16	5.4	35.15	35.20	3	12,466	0.02%
2021/04/16	5	34.87	7.2	34.79	34.94	-2.1	12,623	-0.02%
2021/04/15	0	34.49	10	34.45	34.50	-10	12,665	-0.08%
2021/04/14	8.2	34.36	31	34.40	34.35	-22.8	13,099	-0.17%
2021/04/13	3.3	34.66	0	0.00	34.47	3.3	13,191	0.03%
2021/04/12	1	34.70	6	34.69	34.69	-5	13,479	-0.04%
2021/04/09	1	34.72	2	34.67	34.70	-1	13,634	-0.01%
2021/04/08	1	34.72	37	34.72	34.75	-36	13,861	-0.26%
2021/04/07	5.2	34.72	1	34.72	34.71	4.2	13,924	0.03%
2021/04/06	25	34.80	8.4	34.85	34.74	16.6	13,991	0.12%
2021/04/01	7.2	34.65	3	34.61	34.61	4.2	14,051	0.03%
2021/03/31	8.2	34.69	3	34.78	34.63	5.2	14,126	0.04%
2021/03/30	13.1	34.40	3	34.40	34.60	10.1	13,963	0.07%
2021/03/29	9.2	34.13	12	34.21	34.34	-2.8	14,041	-0.02%
2021/03/26	0	33.75	2	33.79	33.80	-2	14,091	-0.01%
2021/03/25	3.5	33.50	3.5	33.52	33.66	0	14,089	0.00%
2021/03/24	0.1	33.65	0	0.00	33.65	0.1	14,064	0.00%
2021/03/23	1.7	33.61	2	33.66	33.66	-0.3	14,047	0.00%
2021/03/22	8	33.56	1.2	33.57	33.60	6.9	14,115	0.05%
2021/03/19	27.2	33.56	12	33.51	33.60	15.2	14,304	0.11%
2021/03/18	1	33.48	8.2	33.49	33.53	-7.2	14,273	-0.05%
2021/03/17	2.2	33.00	1.1	33.00	32.95	1.1	14,394	0.01%
2021/03/16	4	32.97	13.9	32.98	32.99	-9.8	14,595	-0.07%
2021/03/15	5	32.74	15	32.69	32.74	-10	14,896	-0.07%
2021/03/12	13.2	32.37	4	32.39	32.43	9.2	15,119	0.06%
2021/03/11	10.1	32.31	4	32.24	32.33	6.1	15,393	0.04%
2021/03/10	2	32.08	6	32.08	32.10	-4	15,574	-0.03%
2021/03/09	3.1	31.97	0	0.00	32.00	3.1	15,641	0.02%
2021/03/08	0.2	32.00	13.5	32.01	32.00	-13.3	15,766	-0.08%
2021/03/05	0.2	31.71	1.5	31.76	31.80	-1.4	15,693	-0.01%
2021/03/04	3.1	31.80	1	31.88	31.80	2.1	15,709	0.01%
2021/03/03	16.6	31.88	1.5	31.90	31.93	15.1	15,785	0.10%
2021/03/02	0.3	32.00	2	32.01	31.90	-1.8	15,732	-0.01%
2021/02/26	1.2	31.92	0	0.00	31.90	1.2	15,774	0.01%
2021/02/25	0	0.00	26.2	32.00	32.01	-26.2	15,760	-0.17%
2021/02/24	7.1	31.83	8	31.94	31.80	-0.9	15,763	-0.01%
2021/02/23	1.4	31.69	45.3	31.68	31.80	-43.9	15,634	-0.28%
2021/02/22	15.1	31.38	10.2	31.45	31.50	4.9	15,506	0.03%
2021/02/19	9.1	31.07	2	31.02	31.12	7.1	15,365	0.05%
2021/02/18	1	31.00	9	31.05	31.13	-8	15,500	-0.05%
2021/02/17	3	30.90	7	30.96	31.00	-4	15,543	-0.03%
2021/02/05	1	30.56	0	0.00	30.55	1	15,356	0.01%
2021/02/04	1	30.47	2	30.51	30.51	-1	15,473	-0.01%
2021/02/03	1	30.50	0	0.00	30.51	1	15,563	0.01%
2021/02/02	0	0.00	19.4	30.43	30.50	-19.4	15,854	-0.12%
2021/02/01	7.2	30.13	0.1	30.06	30.25	7.1	16,075	0.04%
2021/01/29	7.1	30.54	22	30.30	30.26	-15	16,246	-0.09%
2021/01/28	0	30.72	20.1	30.66	30.72	-20	16,201	-0.12%
2021/01/27	1.1	30.96	12	30.94	30.95	-10.9	16,259	-0.07%
2021/01/25	2.2	30.68	13.1	30.78	30.83	-10.9	16,491	-0.07%
2021/01/22	0	0.00	17	30.29	30.53	-17	16,841	-0.10%
2021/01/21	0	0.00	13.3	30.26	30.30	-13.3	17,518	-0.08%
2021/01/20	8.1	30.39	3	30.51	30.25	5.1	19,146	0.03%
2021/01/19	21.1	30.73	1	30.70	30.74	20.1	19,403	0.10%
2021/01/18	13.5	30.37	4	30.42	30.61	9.5	19,634	0.05%
2021/01/15	10.2	30.99	38	30.98	30.79	-27.8	19,548	-0.14%
2021/01/14	1.1	30.92	12	30.97	30.92	-11	19,520	-0.06%
2021/01/13	1.1	30.54	25	30.63	30.69	-24	19,429	-0.12%
2021/01/12	3.2	30.44	32.5	30.46	30.35	-29.3	19,254	-0.15%
2021/01/11	9	30.59	11.7	30.55	30.61	-2.7	19,281	-0.01%
2021/01/08	1	30.32	20.3	30.36	30.46	-19.3	19,283	-0.10%
2021/01/07	3	30.14	20	30.19	30.22	-17	19,236	-0.09%
2021/01/06	4	30.00	15	29.94	30.00	-11	18,861	-0.06%
2021/01/05	0	0.00	9	30.00	30.02	-9	18,702	-0.05%
2021/01/04	6.2	29.95	19	29.97	29.94	-12.8	18,639	-0.07%
2020/12/31	0	0.00	10	29.87	29.95	-10	18,552	-0.05%
2020/12/30	0.1	29.71	7	29.70	29.78	-7	18,338	-0.04%
2020/12/29	4.1	29.67	0	0.00	29.67	4.1	18,326	0.02%
2020/12/28	0	0.00	16	29.72	29.75	-16	18,329	-0.09%
2020/12/25	0	0.00	7	29.53	29.51	-7	18,165	-0.04%
2020/12/24	14.1	29.48	7	29.47	29.48	7.1	18,085	0.04%
2020/12/23	19.3	29.38	61	29.37	29.42	-41.7	18,156	-0.23%
2020/12/22	9	29.45	2	29.50	29.43	7	18,606	0.04%
2020/12/21	12.4	29.49	11	29.41	29.60	1.4	19,258	0.01%
2020/12/18	10	29.62	1	29.63	29.61	9	19,328	0.05%
2020/12/17	12	29.69	0.6	29.71	29.66	11.4	19,561	0.06%
2020/12/16	2	29.65	1	29.63	29.80	1	19,561	0.01%
2020/12/15	13.4	29.56	12	29.59	29.51	1.4	19,488	0.01%
2020/12/14	3	29.83	16	29.82	29.82	-13	19,302	-0.07%
2020/12/11	9.1	29.69	18	29.86	29.81	-8.9	19,359	-0.05%
2020/12/10	14.1	29.94	8	29.96	29.94	6.1	19,265	0.03%
2020/12/09	23	30.14	109.9	30.12	30.14	-86.9	19,097	-0.46%	大賣/
2020/12/08	2	29.91	18	29.90	29.90	-16	18,695	-0.09%
2020/12/07	3.6	29.78	14.1	29.83	29.85	-10.5	18,414	-0.06%
2020/12/04	2.1	29.62	16.1	29.65	29.68	-14	18,251	-0.08%
2020/12/03	2.2	29.46	14	29.50	29.45	-11.8	18,137	-0.07%
2020/12/02	0	0.00	2.5	29.42	29.44	-2.5	18,138	-0.01%
2020/12/01	0.1	29.35	1.1	29.35	29.35	-1	18,131	-0.01%
2020/11/30	2	29.41	17.1	29.43	29.35	-15.1	18,213	-0.08%
2020/11/27	1	29.14	24	29.26	29.32	-23	18,098	-0.13%
2020/11/26	12	29.13	22	29.13	29.15	-10	18,010	-0.06%
2020/11/25	16	29.08	4	29.13	29.01	12	18,006	0.07%
2020/11/24	15	29.14	5	29.14	29.11	10	17,904	0.06%
2020/11/23	6.2	29.12	4	29.16	29.14	2.2	17,841	0.01%
2020/11/20	15	28.86	22.1	28.84	28.88	-7.1	17,893	-0.04%
2020/11/19	1	28.87	2	28.89	28.86	-1	18,118	-0.01%
2020/11/18	14	28.87	3	28.86	28.90	11	18,250	0.06%
2020/11/17	4	28.84	18	28.85	28.81	-14	18,455	-0.08%
2020/11/16	55.3	28.78	11	28.78	28.80	44.3	19,178	0.23%
2020/11/13	0.1	28.51	1	28.45	28.53	-0.9	18,963	0.00%
2020/11/12	7	28.49	8	28.50	28.40	-1	18,920	-0.01%
2020/11/11	8.1	28.41	21	28.42	28.50	-12.9	18,920	-0.07%
2020/11/10	22.1	28.38	1	28.34	28.29	21.1	18,893	0.11%
2020/11/09	8	28.42	9	28.41	28.40	-1	18,592	-0.01%
2020/11/06	10.9	28.16	1	28.25	28.19	9.9	18,420	0.05%
2020/11/05	2.1	28.11	16	28.16	28.12	-13.9	18,259	-0.08%
2020/11/04	6.8	28.00	10	27.98	28.05	-3.2	18,240	-0.02%
2020/11/03	17.4	27.94	0	0.00	28.01	17.4	18,058	0.10%
2020/11/02	101.5	27.66	0	0.00	27.72	101.5	17,951	0.57%	大買/鉅額交易
2020/10/30	55.4	27.86	1	27.90	27.80	54.4	17,737	0.31%
2020/10/29	69	27.94	0	0.00	27.98	69	17,214	0.40%
2020/10/28	147.9	28.29	26	28.30	28.19	121.9	16,451	0.74%	大買/鉅額交易
2020/10/27	42	29.63	85	29.60	29.69	-43	14,985	-0.29%
2020/10/26	23	29.71	52.2	29.71	29.69	-29.2	14,571	-0.20%
2020/10/23	21	29.61	36	29.60	29.63	-15	14,243	-0.11%
2020/10/22	12	29.55	6.4	29.55	29.59	5.6	14,252	0.04%
2020/10/21	20	29.63	2	29.64	29.59	18	14,117	0.13%
2020/10/20	5	29.62	6	29.61	29.64	-1	13,965	-0.01%
2020/10/19	14	29.65	0.3	29.69	29.64	13.7	14,347	0.10%
2020/10/16	26	29.62	25	29.60	29.56	1	14,557	0.01%
2020/10/15	13	29.67	0	0.00	29.69	13	14,581	0.09%
2020/10/14	37	29.75	0	0.00	29.74	37	14,485	0.26%
2020/10/13	8	29.66	0	0.00	29.71	8	14,504	0.06%
2020/10/12	10	29.78	1	29.86	29.74	9	14,442	0.06%
2020/10/08	0	0.00	13	29.74	29.76	-13	14,174	-0.09%
2020/10/07	1	29.64	0	0.00	29.65	1	14,166	0.01%
2020/10/06	1	29.71	50	29.62	29.68	-49	14,217	-0.34%
2020/10/05	2	29.44	1	29.43	29.45	1	14,385	0.01%
2020/09/30	6	29.49	0	0.00	29.48	6	14,532	0.04%
2020/09/29	2	29.43	3	29.46	29.40	-1	15,005	-0.01%
2020/09/28	4	29.32	1	29.29	29.38	3	15,348	0.02%
2020/09/25	20	28.95	0	0.00	28.90	20	15,839	0.13%
2020/09/24	122	29.25	0	0.00	29.06	122	15,657	0.78%	大買/鉅額交易
2020/09/23	13	29.69	1	29.67	29.70	12	15,278	0.08%
2020/09/22	8	29.80	0	0.00	29.80	8	15,424	0.05%
2020/09/21	3	30.06	1	30.07	30.03	2	15,180	0.01%
2020/09/18	8	30.12	14	30.10	30.20	-6	15,272	-0.04%
2020/09/15	2	30.11	0	0.00	30.10	2	15,251	0.01%
2020/09/14	0	0.00	1	29.91	29.98	-1	15,378	-0.01%
2020/09/11	1	29.80	0	0.00	29.75	1	15,516	0.01%
2020/09/10	13	29.86	1	29.86	29.85	12	15,677	0.08%
2020/09/09	10	29.73	5	29.68	29.85	5	15,903	0.03%
2020/09/08	3.3	29.94	0	0.00	29.97	3.3	15,932	0.02%
2020/09/07	5	29.96	1	29.98	29.96	4	16,173	0.02%
2020/09/04	6	29.95	0	0.00	30.09	6	16,345	0.04%
2020/09/03	22	30.33	0	0.00	30.25	22	16,346	0.13%
2020/09/02	8	30.16	2	30.19	30.14	6	16,374	0.04%
2020/09/01	2	30.09	0	0.00	30.06	2	16,665	0.01%
2020/08/31	1	30.24	0	0.00	30.16	1	16,971	0.01%
2020/08/27	0	0.00	2	30.34	30.33	-2	17,715	-0.01%
2020/08/26	9	30.32	3	30.42	30.43	6	17,808	0.03%
2020/08/25	0	0.00	1	30.43	30.44	-1	17,900	-0.01%
2020/08/24	6	30.05	18	30.05	30.14	-12	17,717	-0.07%
2020/08/21	3	30.03	0	0.00	30.11	3	17,747	0.02%
2020/08/20	38	29.84	9	30.30	29.79	29	17,584	0.16%
2020/08/19	4	30.91	6	30.86	30.77	-2	17,106	-0.01%
2020/08/18	4	30.82	0	0.00	30.90	4	17,222	0.02%
2020/08/17	1	30.74	7	30.91	30.96	-6	17,405	-0.03%
2020/08/14	15	30.46	2.1	30.61	30.63	12.9	17,515	0.07%
2020/08/13	2	30.34	56	30.34	30.32	-54	17,551	-0.31%
2020/08/12	2	30.22	0.3	30.26	30.22	1.7	17,670	0.01%
2020/08/11	4	30.46	10	30.50	30.35	-6	17,800	-0.03%
2020/08/10	1	30.73	8	30.70	30.60	-7	17,852	-0.04%
2020/08/07	6	30.66	0	0.00	30.65	6	17,963	0.03%
2020/08/06	2	30.69	2.3	30.74	30.70	-0.3	18,123	0.00%
2020/08/05	7	30.50	20	30.54	30.62	-13	18,150	-0.07%
2020/08/04	3	30.06	10	30.04	30.17	-7	18,066	-0.04%
2020/08/03	2	30.02	15	30.02	30.01	-13	18,203	-0.07%
2020/07/31	2.1	30.16	19	30.10	30.24	-16.9	18,362	-0.09%
2020/07/30	0	0.00	8	29.94	29.99	-8	18,199	-0.04%
2020/07/29	11	29.66	0.1	29.62	29.62	10.9	18,290	0.06%
2020/07/28	2	29.67	14	29.64	29.46	-12	18,589	-0.06%
2020/07/27	4	29.92	19	29.81	29.84	-15	18,958	-0.08%
2020/07/24	8.2	30.11	5	30.07	29.85	3.2	19,177	0.02%
2020/07/23	1	30.17	34	30.15	30.17	-33	19,226	-0.17%
2020/07/22	6	29.93	20	29.95	29.97	-14	19,001	-0.07%
2020/07/21	0	0.00	16	29.81	29.84	-16	18,618	-0.09%
2020/07/20	1.3	29.48	61	29.50	29.55	-59.7	18,471	-0.32%
2020/07/17	1	29.63	1	29.70	29.59	0	18,517	0.00%
2020/07/16	5	29.62	8	29.63	29.63	-3	18,912	-0.02%
2020/07/15	0	0.00	3	29.80	29.53	-3	19,020	-0.02%
2020/07/14	0	0.00	1	29.64	29.58	-1	19,474	-0.01%
2020/07/13	2.3	29.66	3	29.67	29.65	-0.7	19,664	0.00%
2020/07/10	32	29.55	0	0.00	29.52	32	20,111	0.16%
2020/07/09	0	0.00	17.3	29.89	29.74	-17.3	20,149	-0.09%
2020/07/08	15	29.65	10	29.74	29.72	5	20,104	0.02%
2020/07/07	10	29.52	10.1	29.68	29.43	-0.1	19,758	0.00%
2020/07/06	1	29.70	75	29.75	29.83	-74	19,831	-0.37%
2020/07/03	2	29.30	11	29.33	29.33	-9	19,848	-0.05%
2020/07/02	1.1	29.03	65	29.01	29.09	-63.9	19,919	-0.32%
2020/07/01	2	28.85	2	28.90	28.79	0	19,835	0.00%
2020/06/30	12	28.57	3	28.56	28.56	9	19,720	0.05%
2020/06/29	23	28.45	0	0.00	28.51	23	19,944	0.12%
2020/06/24	0	0.00	0.2	28.57	28.54	-0.2	20,125	0.00%
2020/06/23	20	28.53	3	28.50	28.54	17	20,752	0.08%
2020/06/22	14	28.52	20	28.47	28.48	-6	21,173	-0.03%
2020/06/19	20	28.59	2	28.66	28.56	18	21,935	0.08%
2020/06/18	25	28.41	5	28.52	28.55	20	22,217	0.09%
2020/06/17	20	28.42	10	28.47	28.46	10	22,778	0.04%
2020/06/16	3	28.36	5	28.42	28.45	-2	23,966	-0.01%
2020/06/15	18	28.25	26	28.23	28.13	-8	25,896	-0.03%
2020/06/12	36	28.01	4	28.20	28.29	32	26,870	0.12%
2020/06/11	11	28.57	30	28.70	28.43	-19	28,066	-0.07%
2020/06/10	1	28.81	29	28.87	28.86	-28	29,208	-0.10%
2020/06/09	4	28.80	8	28.88	28.84	-4	31,585	-0.01%
2020/06/08	5	28.88	10	28.90	28.88	-5	33,932	-0.01%
2020/06/05	3	28.77	6	28.81	28.80	-3	34,209	-0.01%
2020/06/04	21	28.67	13	28.66	28.67	8	34,954	0.02%
2020/06/03	17	28.48	26	28.37	28.48	-9	36,194	-0.02%
2020/06/02	3	28.18	6	28.21	28.17	-3	36,074	-0.01%
2020/06/01	3	28.01	16	28.01	28.05	-13	36,099	-0.04%
2020/05/29	2	27.80	10	27.79	27.86	-8	36,125	-0.02%
2020/05/28	4	27.89	6	28.00	27.90	-2	36,417	-0.01%
2020/05/27	1	27.85	2	27.89	27.85	-1	36,930	0.00%
2020/05/26	2	27.78	10	27.78	27.82	-8	37,686	-0.02%
2020/05/25	13	27.34	1	27.21	27.50	12	37,769	0.03%
2020/05/22	37	27.58	4	27.57	27.45	33	37,724	0.09%
2020/05/21	1	27.71	4	27.61	27.63	-3	37,673	-0.01%
2020/05/20	51	27.48	2	27.50	27.48	49	37,414	0.13%
2020/05/19	5	27.45	3	27.40	27.43	2	37,371	0.01%
2020/05/18	13	27.32	13	27.17	27.25	0	37,373	0.00%
2020/05/15	5	27.47	21	27.44	27.43	-16	37,286	-0.04%
2020/05/14	5	27.56	6	27.60	27.48	-1	37,309	0.00%
2020/05/13	1	27.50	30	27.57	27.75	-29	37,221	-0.08%
2020/05/12	7	27.59	2	27.55	27.55	5	37,202	0.01%
2020/05/11	1	27.66	3	27.68	27.66	-2	37,225	-0.01%
2020/05/08	1	27.64	62	27.53	27.50	-61	37,125	-0.16%
2020/05/07	7.1	27.44	55	27.48	27.40	-48	37,179	-0.13%
2020/05/06	6	27.29	2	27.25	27.32	4	37,098	0.01%
2020/05/05	2	27.27	7	27.26	27.33	-5	37,146	-0.01%
2020/05/04	17	26.96	6	27.07	27.09	11	37,105	0.03%
2020/04/30	2	27.33	67	27.44	27.46	-65	36,925	-0.18%
2020/04/29	18	27.07	25	27.05	27.07	-7	37,079	-0.02%
2020/04/28	4	26.92	0	0.00	26.91	4	37,392	0.01%
2020/04/27	1	26.65	17	26.67	26.79	-16	39,171	-0.04%
2020/04/24	1	26.32	40	26.31	26.33	-39	38,889	-0.10%
2020/04/23	14	26.35	124	26.37	26.34	-110	38,981	-0.28%	大賣/鉅額交易
2020/04/22	17	25.84	38	26.01	26.23	-21	38,900	-0.05%
2020/04/21	24	26.26	12	26.14	26.10	12	38,703	0.03%
2020/04/20	16	26.56	5	26.51	26.60	11	38,276	0.03%
2020/04/17	18	26.73	7	26.60	26.50	11	38,143	0.03%
2020/04/16	14	26.35	12	26.42	26.44	2	37,641	0.01%
2020/04/15	37	26.39	15	26.31	26.47	22	37,489	0.06%
2020/04/14	23	25.94	57	25.85	26.05	-34	37,155	-0.09%
2020/04/13	47	25.70	8	25.72	25.68	39	37,244	0.10%
2020/04/10	3	25.69	5	25.72	25.73	-2	37,181	-0.01%
2020/04/09	48	25.67	5	25.67	25.65	43	37,221	0.12%
2020/04/08	7.2	25.54	38	25.60	25.77	-30.8	36,867	-0.08%
2020/04/07	63	25.20	45	25.22	25.22	18	36,353	0.05%
2020/04/06	5	24.65	26	24.69	24.84	-21	36,110	-0.06%
2020/04/01	34	24.51	4	24.51	24.52	30	35,797	0.08%
2020/03/31	4	24.55	3	24.39	24.49	1	35,582	0.00%
2020/03/30	17	24.24	1	24.20	24.32	16	35,350	0.05%
2020/03/27	75	24.47	10	24.62	24.35	65	35,016	0.19%
2020/03/26	21	24.03	12	24.17	24.26	9	34,321	0.03%
2020/03/25	96	24.25	12	24.21	24.09	84	33,888	0.25%
2020/03/24	9	23.35	12	23.38	23.38	-3	33,068	-0.01%
2020/03/23	58	22.52	0	0.00	22.49	58	32,600	0.18%
2020/03/20	39	22.91	16	23.13	23.28	23	31,861	0.07%
2020/03/19	99.6	21.91	18	21.89	21.85	81.6	30,566	0.27%
2020/03/18	44.5	23.59	0	0.00	23.29	44.5	28,445	0.16%
2020/03/17	38	23.74	16	23.80	23.67	22	27,264	0.08%
2020/03/16	94	24.76	13	24.61	24.41	81	25,639	0.32%
2020/03/13	282	24.25	16	24.23	25.29	266	24,153	1.10%	大買/鉅額交易
2020/03/12	142	26.03	3	26.14	25.93	139	21,637	0.64%	大買/鉅額交易
2020/03/11	15	27.18	2	27.23	26.97	13	19,241	0.07%
2020/03/10	33	26.94	27	26.92	27.25	6	18,794	0.03%
2020/03/09	76.2	27.34	1	27.38	27.25	75.2	17,707	0.42%
2020/03/06	6	27.82	4	27.88	27.88	2	16,214	0.01%
2020/03/05	3	28.05	15	28.06	28.10	-12	16,065	-0.07%
2020/03/04	6	27.76	1	27.79	27.86	5	16,235	0.03%
2020/03/03	5	28.00	3	27.98	27.93	2	15,926	0.01%
2020/03/02	38	27.59	12	27.88	27.75	26	15,541	0.17%
2020/02/27	44	27.97	1	28.08	27.90	43	14,821	0.29%
2020/02/26	32	28.41	2	28.51	28.30	30	13,985	0.21%
2020/02/25	19	28.60	26	28.54	28.67	-7	13,480	-0.05%
2020/02/24	20	28.65	5	28.67	28.70	15	13,484	0.11%
2020/02/21	1	28.85	14	28.86	28.90	-13	13,361	-0.10%
2020/02/20	13	29.01	0	0.00	28.93	13	13,388	0.10%
2020/02/19	4	28.85	13	28.93	28.96	-9	13,416	-0.07%
2020/02/18	12	28.81	30	28.82	28.80	-18	13,342	-0.13%
2020/02/17	3	28.77	18	28.75	28.80	-15	13,204	-0.11%
2020/02/14	3	28.76	25	28.75	28.79	-22	13,043	-0.17%
2020/02/13	3	28.68	24	28.67	28.64	-21	12,980	-0.16%
2020/02/12	3	28.52	9	28.51	28.56	-6	13,444	-0.04%
2020/02/11	3	28.29	2	28.28	28.34	1	13,351	0.01%
2020/02/10	3	27.93	0	0.00	28.14	3	13,445	0.02%
2020/02/07	4	28.28	18	28.26	28.23	-14	13,453	-0.10%
2020/02/06	0	0.00	1	28.35	28.44	-1	13,474	-0.01%
2020/02/05	2	28.08	5	28.16	28.08	-3	13,426	-0.02%
2020/02/04	6	28.09	0	0.00	28.12	6	13,381	0.04%
2020/02/03	57	27.39	0	0.00	27.74	57	13,397	0.43%
2020/01/31	22.1	27.89	14	27.89	27.92	8.1	12,821	0.06%
2020/01/30	126.1	27.80	3	28.24	27.70	123.1	12,492	0.99%	大買/鉅額交易
2020/01/17	4	29.17	7	29.16	29.16	-3	10,913	-0.03%
2020/01/16	1	28.95	1	29.11	29.10	0	11,189	0.00%
2020/01/15	2	29.05	20	29.05	29.01	-18	12,641	-0.14%
2020/01/14	0	0.00	8	28.98	29.02	-8	13,051	-0.06%
2020/01/13	2	28.75	0	0.00	28.84	2	13,473	0.01%
2020/01/10	11	28.69	10	28.70	28.69	1	13,569	0.01%
2020/01/09	0	0.00	2	28.72	28.70	-2	13,606	-0.01%
2020/01/08	40	28.46	3	28.50	28.50	37	13,583	0.27%
2020/01/07	9	28.62	5	28.72	28.69	4	13,478	0.03%
2020/01/06	5	28.99	11	28.97	28.96	-6	13,221	-0.05%
2020/01/03	12	29.23	14	29.10	29.18	-2	13,373	-0.01%
2020/01/02	3	29.08	17	29.12	29.09	-14	13,410	-0.10%
2019/12/31	2	28.94	14	28.94	28.97	-12	13,889	-0.09%
2019/12/30	3	29.01	18	29.02	29.00	-15	13,762	-0.11%
2019/12/27	2	28.92	215	28.90	28.90	-213	13,551	-1.57%	大賣/鉅額交易
2019/12/26	12	28.90	0	0.00	28.86	12	13,505	0.09%
2019/12/25	4	28.89	3	28.86	28.83	1	13,511	0.01%
2019/12/24	0	0.00	1	28.75	28.74	-1	13,535	-0.01%
2019/12/20	0	0.00	6	28.78	28.80	-6	13,527	-0.04%
2019/12/19	0	0.00	20	28.71	28.69	-20	13,545	-0.15%
2019/12/18	3	28.75	2	28.74	28.77	1	13,651	0.01%
2019/12/17	2	28.64	31	28.65	28.71	-29	13,549	-0.21%
2019/12/16	3	28.53	1	28.57	28.57	2	13,469	0.01%
2019/12/13	2	28.36	8	28.31	28.37	-6	13,377	-0.04%
2019/12/12	1	28.30	1	28.32	28.31	0	13,384	0.00%
2019/12/10	1	28.21	0	0.00	28.14	1	13,446	0.01%
2019/12/09	0	0.00	2	28.21	28.21	-2	13,528	-0.01%
2019/12/06	2	28.17	3	28.18	28.13	-1	13,516	-0.01%
2019/12/05	4	28.03	23	27.98	28.03	-19	13,450	-0.14%
2019/12/04	1	27.88	0	0.00	27.88	1	13,511	0.01%
2019/12/03	1	27.65	0	0.00	27.92	1	13,692	0.01%
2019/12/02	81	27.63	10	27.66	27.65	71	13,797	0.51%
2019/11/29	46	27.84	8	27.82	27.75	38	13,635	0.28%
2019/11/28	12	28.00	3	28.02	28.03	9	13,452	0.07%
2019/11/27	1	28.04	2	28.05	28.04	-1	13,666	-0.01%
2019/11/26	4	28.05	11	28.07	28.06	-7	13,631	-0.05%
2019/11/25	17	28.00	5	28.03	27.99	12	13,586	0.09%
2019/11/22	2	28.00	10	28.01	28.01	-8	13,516	-0.06%
2019/11/21	6	27.89	2	27.87	28.00	4	13,703	0.03%
2019/11/20	3	28.09	0	0.00	28.09	3	13,558	0.02%
2019/11/19	1	28.05	0	0.00	28.14	1	13,536	0.01%
2019/11/18	9.2	27.99	1	28.05	28.05	8.2	13,457	0.06%
2019/11/15	2	27.84	10	27.88	27.88	-8	13,347	-0.06%
2019/11/14	2	27.80	6	27.81	27.83	-4	13,300	-0.03%
2019/11/13	1	27.78	1	27.72	27.79	0	13,284	0.00%
2019/11/12	1	27.70	0	0.00	27.74	1	13,309	0.01%
2019/11/11	20	27.54	2	27.58	27.50	18	13,273	0.14%
2019/11/08	4	27.84	1.4	27.87	27.88	2.6	12,640	0.02%
2019/11/07	12	27.78	3	27.74	27.80	9	12,608	0.07%
2019/11/06	39	27.96	1	28.00	27.93	38	12,524	0.30%
2019/11/05	8.5	27.98	5	28.02	28.03	3.5	12,445	0.03%
2019/11/04	24.5	27.79	7	27.77	27.84	17.5	12,571	0.14%
2019/11/01	3	27.61	2	27.50	27.63	1	12,668	0.01%
2019/10/31	10	27.62	2	27.61	27.58	8	12,802	0.06%
2019/10/30	9	27.63	0	0.00	27.65	9	12,593	0.07%
2019/10/29	13	27.63	0	0.00	27.62	13	12,476	0.10%
2019/10/28	1	27.68	10	27.70	27.70	-9	12,149	-0.07%
2019/10/25	30	27.63	56.2	27.60	27.60	-26.2	11,944	-0.22%
2019/10/24	25	27.62	10	27.60	27.65	15	11,625	0.13%
2019/10/23	81	27.49	6	27.45	27.54	75	11,355	0.66%
2019/10/22	64	29.01	67	29.02	29.03	-3	9,885	-0.03%
2019/10/21	26	28.92	7	28.95	28.95	19	9,478	0.20%
2019/10/18	29	28.80	0	0.00	28.82	29	8,991	0.32%
2019/10/17	4	28.51	11	28.62	28.70	-7	8,831	-0.08%
2019/10/16	4	28.50	10.2	28.48	28.51	-6.2	8,735	-0.07%
2019/10/15	33	28.51	1	28.53	28.45	32	8,666	0.37%
2019/10/14	0	0.00	8	28.53	28.52	-8	8,593	-0.09%
2019/10/09	37	28.32	0	0.00	28.28	37	8,581	0.43%
2019/10/08	4	28.48	3	28.48	28.44	1	8,493	0.01%
2019/10/07	215	28.41	3	28.42	28.42	212	8,511	2.49%	大買/鉅額交易
2019/10/03	3	28.10	0	0.00	28.12	3	7,926	0.04%
2019/10/01	0	0.00	3	28.08	28.18	-3	8,004	-0.04%
2019/09/27	4	27.95	8	28.03	27.88	-4	7,986	-0.05%
2019/09/26	2	28.15	1	28.29	28.15	1	7,928	0.01%
2019/09/25	4	28.19	0	0.00	28.20	4	7,983	0.05%
2019/09/24	6	28.32	19	28.27	28.33	-13	8,100	-0.16%
2019/09/23	1	28.12	5	28.07	28.12	-4	8,000	-0.05%
2019/09/20	1	27.98	10	27.98	27.98	-9	7,850	-0.11%
2019/09/19	2	27.98	0	0.00	27.97	2	7,861	0.03%
2019/09/18	5	28.03	10	28.03	28.05	-5	7,862	-0.06%
2019/09/17	2	28.00	15	28.00	28.00	-13	7,859	-0.17%
2019/09/16	2	27.92	1	27.96	27.94	1	7,809	0.01%
2019/09/12	0	0.00	7	28.01	27.92	-7	7,861	-0.09%
2019/09/11	10	27.82	2	27.86	27.81	8	7,833	0.10%
2019/09/10	0	0.00	10.2	27.78	27.74	-10.2	7,725	-0.13%
2019/09/09	3	27.83	15	27.79	27.77	-12	7,727	-0.16%
2019/09/06	8	27.85	17	27.84	27.83	-9	7,701	-0.12%
2019/09/05	0	0.00	27	27.74	27.71	-27	7,572	-0.36%
2019/09/04	1	27.50	13	27.55	27.54	-12	7,409	-0.16%
2019/09/03	2.4	27.44	5	27.50	27.40	-2.6	7,314	-0.04%
2019/09/02	24	27.45	12	27.38	27.44	12	7,237	0.17%
2019/08/30	2	27.28	10	27.23	27.25	-8	7,220	-0.11%
2019/08/27	1	27.00	2	26.99	26.96	-1	7,234	-0.01%
2019/08/26	11	26.84	6	26.85	26.88	5	7,350	0.07%
2019/08/23	1	27.01	0	0.00	27.02	1	7,298	0.01%
2019/08/22	2	27.02	17	27.10	27.02	-15	7,477	-0.20%
2019/08/21	1	27.08	2	27.08	27.05	-1	7,546	-0.01%
2019/08/20	3	27.08	2	27.07	27.07	1	7,787	0.01%
2019/08/19	1	27.00	2	27.03	27.03	-1	8,017	-0.01%
2019/08/15	3	26.72	20	26.64	26.82	-17	8,632	-0.20%
2019/08/14	2	26.97	9	26.96	26.93	-7	8,821	-0.08%
2019/08/13	5	26.74	0	0.00	26.76	5	9,037	0.06%
2019/08/12	8	26.85	0	0.00	26.90	8	9,379	0.09%
2019/08/08	1	26.55	0	0.00	26.56	1	9,580	0.01%
2019/08/07	4	26.45	0	0.00	26.43	4	9,640	0.04%
2019/08/06	26	26.18	1	26.30	26.52	25	9,836	0.25%
2019/08/05	11	26.70	1	26.80	26.60	10	9,910	0.10%
2019/08/02	2	26.84	9	26.85	26.85	-7	9,881	-0.07%
2019/08/01	4	27.10	1	27.10	27.10	3	9,867	0.03%
2019/07/31	0	0.00	302	27.16	27.20	-302	9,844	-3.07%	大賣/鉅額交易
2019/07/30	0	0.00	1	27.28	27.29	-1	9,832	-0.01%
2019/07/26	3	27.40	7	27.40	27.40	-4	10,002	-0.04%
2019/07/24	0	0.00	2	27.30	27.28	-2	9,839	-0.02%
2019/07/23	0	0.00	18	27.23	27.24	-18	9,743	-0.18%
2019/07/22	3	27.11	0	0.00	27.11	3	9,640	0.03%
2019/07/19	2	27.09	5	27.13	27.06	-3	9,632	-0.03%
2019/07/18	1	27.08	1	27.11	27.06	0	9,668	0.00%
2019/07/17	0	0.00	5	27.14	27.14	-5	9,614	-0.05%
2019/07/16	0	0.00	3	27.30	27.26	-3	9,616	-0.03%
2019/07/15	1	27.19	12	27.20	27.21	-11	9,580	-0.11%
2019/07/12	0	0.00	2	27.19	27.16	-2	9,519	-0.02%
2019/07/11	0	0.00	40	27.17	27.11	-40	9,417	-0.42%
2019/07/10	1	26.95	2	26.94	26.95	-1	9,359	-0.01%
2019/07/09	1	26.87	0	0.00	26.87	1	9,354	0.01%
2019/07/08	8	27.03	15	27.01	26.96	-7	9,386	-0.07%
2019/07/05	1	26.98	3	27.00	26.99	-2	9,410	-0.02%
2019/07/04	0	0.00	1	26.92	26.93	-1	9,405	-0.01%
2019/07/03	2	26.87	20	26.89	26.78	-18	9,587	-0.19%
2019/07/02	1	26.96	5	26.97	26.96	-4	9,637	-0.04%
2019/07/01	0	0.00	2	26.92	26.95	-2	9,701	-0.02%
2019/06/28	1	26.60	3	26.59	26.59	-2	9,568	-0.02%
2019/06/27	2	26.66	12	26.59	26.61	-10	9,642	-0.10%
2019/06/26	7	26.42	0	0.00	26.43	7	9,628	0.07%
2019/06/25	1	26.47	0	0.00	26.47	1	9,602	0.01%
2019/06/24	0	0.00	5	26.59	26.60	-5	9,553	-0.05%
2019/06/21	7	26.59	0	0.00	26.52	7	9,504	0.07%
2019/06/20	51	26.52	2	26.59	26.61	49	9,474	0.52%
2019/06/19	0	0.00	4	26.35	26.47	-4	9,490	-0.04%
2019/06/18	2	26.05	19	26.04	26.06	-17	9,486	-0.18%
2019/06/17	6	26.08	0	0.00	26.05	6	9,491	0.06%
2019/06/14	5	25.98	0	0.00	25.99	5	9,618	0.05%
2019/06/12	0	0.00	1	26.02	26.10	-1	9,561	-0.01%
2019/06/11	4	26.07	3	26.07	26.04	1	9,520	0.01%
2019/06/10	1	25.92	0	0.00	25.99	1	9,429	0.01%
2019/06/06	3	25.69	0	0.00	25.69	3	9,425	0.03%
2019/06/04	5	25.85	0	0.00	25.76	5	9,308	0.05%
2019/06/03	4.1	25.77	0	0.00	25.84	4.1	9,261	0.04%
2019/05/31	3	25.83	0	0.00	25.94	3	9,166	0.03%
2019/05/30	19	25.50	30	25.54	25.58	-11	9,109	-0.12%
2019/05/29	42	25.36	0	0.00	25.39	42	9,105	0.46%
2019/05/28	3	25.46	0	0.00	25.50	3	9,002	0.03%
2019/05/27	4	25.38	1	25.37	25.45	3	9,012	0.03%
2019/05/24	14	25.46	0	0.00	25.44	14	8,978	0.16%
2019/05/23	10	25.44	9	25.43	25.44	1	8,938	0.01%
2019/05/22	5	25.81	0	0.00	25.79	5	8,554	0.06%
2019/05/21	20	25.72	3	25.68	25.76	17	8,558	0.20%
2019/05/20	11	25.66	0	0.00	25.70	11	8,317	0.13%
2019/05/17	12	25.83	1	25.95	25.70	11	8,142	0.14%
2019/05/16	6.2	26.01	10	26.00	25.92	-3.8	7,872	-0.05%
2019/05/15	18	26.20	10	26.23	26.18	8	7,697	0.10%
2019/05/14	59	25.88	10	25.75	26.07	49	7,656	0.64%
2019/05/13	36.2	26.35	9	26.13	26.09	27.2	7,409	0.37%
2019/05/10	17	26.61	2	26.48	26.55	15	7,083	0.21%
2019/05/09	17	26.97	5	26.87	26.74	12	6,862	0.17%
2019/05/08	32	27.10	2	27.00	27.20	30	6,628	0.45%
2019/05/07	1	27.25	0	0.00	27.26	1	6,768	0.01%
2019/05/06	17	27.13	50	27.10	27.08	-33	6,968	-0.47%
2019/05/03	0	0.00	2	27.48	27.56	-2	6,823	-0.03%
2019/05/02	1	27.38	0	0.00	27.40	1	6,805	0.01%
2019/04/30	2	27.22	0	0.00	27.35	2	6,847	0.03%
2019/04/29	2	27.33	3	27.29	27.35	-1	6,855	-0.01%
2019/04/26	158	27.51	7	27.51	27.52	151	6,893	2.19%	大買/鉅額交易
2019/04/25	0	0.00	12	27.63	27.65	-12	6,895	-0.17%
2019/04/24	0	0.00	3	27.57	27.57	-3	6,904	-0.04%
2019/04/23	6	27.33	0	0.00	27.36	6	6,843	0.09%
2019/04/22	1	27.41	0	0.00	27.41	1	6,833	0.01%
2019/04/18	6	27.34	5	27.47	27.14	1	6,739	0.01%
2019/04/17	1	27.47	6	27.39	27.44	-5	6,701	-0.07%
2019/04/16	3	27.24	5	27.16	27.25	-2	6,569	-0.03%
2019/04/15	0	0.00	1	26.96	26.99	-1	6,395	-0.02%
2019/04/12	3	26.78	1	26.77	26.76	2	6,639	0.03%
2019/04/11	13	26.91	0	0.00	26.89	13	6,849	0.19%
2019/04/10	5	26.99	6	26.97	26.97	-1	6,895	-0.01%
2019/04/09	9	27.05	8	27.00	27.02	1	6,835	0.01%
2019/04/08	1	26.96	3	26.91	26.93	-2	6,633	-0.03%
2019/04/03	1	26.70	3	26.73	26.73	-2	6,721	-0.03%
2019/04/02	6	26.58	0	0.00	26.58	6	6,770	0.09%
2019/04/01	0	0.00	54	26.51	26.51	-54	6,747	-0.80%
2019/03/29	4	26.36	1	26.40	26.40	3	6,645	0.05%
2019/03/28	31	26.24	1	26.23	26.24	30	6,603	0.45%
2019/03/27	0	0.00	1	26.25	26.28	-1	6,599	-0.02%
2019/03/26	1	26.27	8	26.27	26.25	-7	6,586	-0.11%
2019/03/25	14	26.09	0	0.00	26.10	14	6,812	0.21%
2019/03/22	0	0.00	3	26.52	26.37	-3	6,765	-0.04%
2019/03/21	1	26.36	23	26.29	26.37	-22	6,637	-0.33%
2019/03/20	10	26.20	0	0.00	26.20	10	6,477	0.15%
2019/03/19	2	26.23	2	26.25	26.22	0	6,474	0.00%
2019/03/18	2	26.07	12	26.04	26.13	-10	6,282	-0.16%
2019/03/15	6	25.96	0	0.00	25.91	6	6,315	0.10%
2019/03/14	1	25.87	0	0.00	25.91	1	6,297	0.02%
2019/03/13	115	26.00	0	0.00	25.98	115	6,393	1.80%	大買/鉅額交易
2019/03/12	17	26.00	2.2	26.05	26.01	14.8	6,406	0.23%
2019/03/11	5	25.82	5	25.78	25.89	0	6,398	0.00%
2019/03/08	12	25.83	1	25.76	25.84	11	6,486	0.17%
2019/03/07	2	25.99	1	25.98	25.98	1	6,446	0.02%
2019/03/06	0	0.00	2	26.10	26.08	-2	6,448	-0.03%
2019/03/04	0	0.00	17	26.11	26.12	-17	6,359	-0.27%
2019/02/27	4	25.97	2	26.05	25.96	2	6,190	0.03%
2019/02/26	10	26.23	4	26.21	26.18	6	6,134	0.10%
2019/02/25	2	26.08	3	26.08	26.13	-1	6,036	-0.02%
2019/02/22	1	25.90	21	25.90	25.90	-20	5,846	-0.34%
2019/02/21	2	25.86	2	25.82	25.84	0	5,647	0.00%
2019/02/20	1	25.69	0	0.00	25.74	1	5,522	0.02%
2019/02/19	2	25.52	0	0.00	25.52	2	5,357	0.04%
2019/02/18	2	25.57	0	0.00	25.52	2	5,339	0.04%
2019/02/15	1	25.54	4	25.53	25.39	-3	5,279	-0.06%
2019/02/14	12	25.50	2	25.47	25.43	10	5,240	0.19%
2019/02/13	3	25.28	2	25.40	25.42	1	5,182	0.02%
2019/02/12	2	25.22	9	25.17	25.26	-7	5,100	-0.14%
2019/02/11	4	24.98	1	25.05	24.99	3	4,965	0.06%
2019/01/30	2	24.91	2	24.98	24.92	0	4,909	0.00%
2019/01/28	1	25.02	5	25.07	25.01	-4	4,903	-0.08%
2019/01/25	0	0.00	27	24.85	24.90	-27	4,787	-0.56%
2019/01/24	0	0.00	3	24.58	24.55	-3	4,632	-0.06%
2019/01/23	1	24.38	0	0.00	24.44	1	4,651	0.02%
2019/01/22	0	0.00	6	24.47	24.50	-6	4,706	-0.13%
2019/01/21	0	0.00	2	24.52	24.51	-2	4,849	-0.04%
2019/01/18	0	0.00	1	24.40	24.39	-1	5,011	-0.02%
2019/01/17	0	0.00	8	24.25	24.26	-8	5,280	-0.15%
2019/01/14	2	23.99	0	0.00	23.99	2	6,153	0.03%
2019/01/11	1	24.06	0	0.00	24.04	1	6,239	0.02%
2019/01/10	3	24.00	0	0.00	24.01	3	6,289	0.05%
2019/01/09	5	24.07	2	24.05	24.05	3	6,401	0.05%
2019/01/07	4	23.67	0	0.00	23.73	4	6,725	0.06%
2019/01/04	16	23.24	0	0.00	23.40	16	7,051	0.23%
2019/01/03	19	23.65	0	0.00	23.59	19	7,909	0.24%
2019/01/02	2	23.92	1	24.05	23.83	1	8,005	0.01%
2018/12/28	1	23.93	0	0.00	23.94	1	8,282	0.01%
2018/12/26	22	23.82	0	0.00	23.72	22	8,759	0.25%
2018/12/25	22	23.87	0	0.00	23.97	22	8,686	0.25%
2018/12/19	0	0.00	6	24.13	24.14	-6	8,442	-0.07%
2018/12/18	10	24.02	0	0.00	24.03	10	8,463	0.12%
2018/12/17	3	24.32	1	24.34	24.31	2	8,215	0.02%
2018/12/14	0	0.00	2	24.30	24.31	-2	8,178	-0.02%
2018/12/12	2	24.30	1	24.27	24.32	1	8,220	0.01%
2018/12/10	2	24.06	0	0.00	24.07	2	8,351	0.02%
2018/12/06	8	24.24	0	0.00	24.19	8	8,290	0.10%
2018/12/05	8	24.54	1	24.60	24.60	7	8,209	0.09%
2018/12/04	2	24.84	7	24.87	24.82	-5	8,447	-0.06%
2018/12/03	0	0.00	11	24.83	24.89	-11	8,500	-0.13%
2018/11/30	2	24.45	0	0.00	24.46	2	8,381	0.02%
2018/11/29	0	0.00	1	24.45	24.38	-1	8,342	-0.01%
2018/11/28	0	0.00	5	24.16	24.27	-5	8,290	-0.06%
2018/11/23	3	23.91	0	0.00	23.94	3	8,256	0.04%
2018/11/22	2	23.99	0	0.00	23.98	2	8,224	0.02%
2018/11/21	1	23.90	0	0.00	24.14	1	8,179	0.01%
2018/11/20	1	24.27	0	0.00	24.17	1	8,126	0.01%
2018/11/16	0	0.00	1	24.29	24.29	-1	8,055	-0.01%
2018/11/13	15	23.83	0	0.00	24.12	15	8,005	0.19%
2018/11/12	4	24.20	0	0.00	24.18	4	7,914	0.05%
2018/11/07	0	0.00	1	24.18	24.21	-1	7,823	-0.01%
2018/11/06	1	24.10	0	0.00	24.08	1	7,809	0.01%
2018/11/05	20	24.11	0	0.00	24.18	20	7,756	0.26%
2018/11/02	1	24.18	1	24.08	24.18	0	7,715	0.00%
2018/10/31	53	23.75	0	0.00	23.78	53	7,620	0.70%
2018/10/29	2	23.36	0	0.00	23.34	2	7,528	0.03%
2018/10/26	5	23.66	0	0.00	23.43	5	7,385	0.07%
2018/10/25	14	23.59	1	23.61	23.59	13	7,185	0.18%
2018/10/24	14	24.00	0	0.00	24.12	14	6,901	0.20%
2018/10/23	21	24.23	1	24.19	24.13	20	6,812	0.29%
2018/10/22	2	25.66	0	0.00	25.81	2	6,360	0.03%
2018/10/19	1	25.31	10	25.52	25.55	-9	6,251	-0.14%
2018/10/18	10	25.55	0	0.00	25.54	10	6,234	0.16%
2018/10/17	5	25.62	7	25.61	25.51	-2	6,223	-0.03%
2018/10/15	4	25.18	0	0.00	25.18	4	5,996	0.07%
2018/10/12	13	24.90	0	0.00	25.26	13	5,746	0.23%
2018/10/11	49	24.93	15	24.97	24.91	34	5,427	0.63%
2018/10/09	5	26.25	0	0.00	26.34	5	4,295	0.12%
2018/10/08	13	26.41	2	26.68	26.70	11	3,944	0.28%
2018/10/05	8	26.55	1	26.67	26.43	7	3,543	0.20%
2018/10/04	3	26.76	0	0.00	26.78	3	3,174	0.09%
2018/10/03	3	27.02	1	26.89	26.97	2	3,010	0.07%
2018/10/01	1	27.36	0	0.00	27.32	1	2,885	0.03%
2018/09/28	0	0.00	4	27.24	27.28	-4	2,983	-0.13%
2018/09/27	1	27.39	0	0.00	27.33	1	3,070	0.03%
2018/09/25	1	27.50	0	0.00	27.49	1	3,115	0.03%
2018/09/18	1	27.32	0	0.00	27.40	1	3,280	0.03%
2018/09/17	1	27.50	0	0.00	27.46	1	3,338	0.03%
2018/09/14	0	0.00	2	27.41	27.40	-2	3,392	-0.06%
2018/09/12	6	26.75	0	0.00	26.74	6	3,327	0.18%
2018/09/11	1	26.75	0	0.00	26.78	1	3,265	0.03%
2018/09/10	3	26.74	0	0.00	26.67	3	3,260	0.09%
2018/09/06	0	0.00	1	27.40	27.45	-1	2,903	-0.03%
2018/09/03	1	27.80	0	0.00	27.63	1	2,927	0.03%
2018/08/31	0	0.00	4	27.65	27.78	-4	2,999	-0.13%
2018/08/28	0	0.00	1	27.52	27.56	-1	3,165	-0.03%
2018/08/24	1	27.20	0	0.00	27.20	1	3,211	0.03%
2018/08/22	4	27.23	0	0.00	27.29	4	3,407	0.12%
2018/08/16	0	0.00	4	27.00	27.09	-4	3,491	-0.11%
2018/08/15	0	0.00	50	27.21	27.10	-50	3,502	-1.43%
2018/08/13	0	0.00	2	27.29	27.18	-2	3,566	-0.06%
2018/08/08	0	0.00	1	27.59	27.60	-1	3,754	-0.03%
2018/08/06	0	0.00	2	27.41	27.43	-2	3,772	-0.05%
2018/08/01	0	0.00	28	27.25	27.28	-28	3,656	-0.77%
2018/07/27	0	0.00	7	26.88	26.89	-7	3,450	-0.20%
2018/07/26	0	0.00	7	26.59	26.59	-7	3,256	-0.21%
2018/07/25	0	0.00	1	26.47	26.47	-1	3,187	-0.03%
2018/07/24	0	0.00	2	26.32	26.42	-2	3,117	-0.06%
2018/07/20	0	0.00	1	26.18	26.14	-1	3,131	-0.03%
2018/07/18	1	26.23	13	26.13	26.21	-12	3,264	-0.37%
2018/07/17	0	0.00	2	26.00	25.97	-2	3,205	-0.06%
2018/07/13	0	0.00	1	25.75	25.79	-1	3,129	-0.03%
2018/07/06	3	25.23	2	25.31	25.30	1	3,128	0.03%
2018/07/05	1	25.41	2	25.59	25.31	-1	3,045	-0.03%
2018/06/28	9	25.55	0	0.00	25.40	9	2,842	0.32%
2018/06/27	5	25.68	0	0.00	25.64	5	2,725	0.18%
2018/06/26	4	25.58	0	0.00	25.65	4	2,696	0.15%
2018/06/25	21	25.82	0	0.00	25.78	21	2,557	0.82%
2018/06/15	0	0.00	4	26.26	26.32	-4	2,356	-0.17%
2018/06/11	0	0.00	1	26.65	26.69	-1	2,363	-0.04%
2018/06/04	0	0.00	1	26.52	26.62	-1	2,096	-0.05%
2018/06/01	0	0.00	1	26.45	26.40	-1	2,066	-0.05%
2018/05/29	1	26.30	0	0.00	26.37	1	1,857	0.05%
2018/05/24	0	0.00	40	26.37	26.41	-40	1,850	-2.16%
2018/05/22	4	26.37	0	0.00	26.40	4	1,823	0.22%
2018/05/17	0	0.00	2	26.06	26.06	-2	1,792	-0.11%
2018/05/15	0	0.00	8.3	25.77	25.78	-8.3	1,691	-0.49%
2018/05/14	0	0.00	1	25.90	25.85	-1	1,896	-0.05%
2018/05/10	1	25.49	0	0.00	25.48	1	1,881	0.05%
2018/05/07	0	0.00	1	25.24	25.30	-1	1,950	-0.05%
2018/05/04	1	25.12	8	25.19	25.20	-7	2,064	-0.34%
2018/05/02	11	25.34	0	0.00	25.34	11	2,167	0.51%
2018/04/30	0	0.00	1	25.24	25.40	-1	2,301	-0.04%
2018/04/27	3	25.09	0	0.00	25.15	3	2,318	0.13%
2018/04/26	2	25.12	0	0.00	25.23	2	2,349	0.09%
2018/04/25	3	25.28	0	0.00	25.31	3	2,317	0.13%
2018/04/24	7	25.43	5	25.53	25.50	2	2,303	0.09%
2018/04/23	8	25.74	4	25.82	25.69	4	2,345	0.17%
2018/04/18	0.3	25.78	0	0.00	25.68	0.3	2,513	0.01%
2018/04/17	5	25.78	3	25.81	25.77	2	2,525	0.08%
2018/04/16	0	0.00	1	25.87	25.98	-1	2,506	-0.04%
2018/04/12	3	26.00	0	0.00	26.00	3	2,575	0.12%
2018/04/11	0	0.00	5	26.09	26.11	-5	2,610	-0.19%
2018/04/02	0	0.00	12	26.00	26.02	-12	2,730	-0.44%
2018/03/27	8	26.08	0	0.00	26.08	8	2,735	0.29%
2018/03/26	10	25.74	61	26.00	26.00	-51	2,720	-1.87%
2018/03/23	3	25.70	3	25.85	25.82	0	2,712	0.00%
2018/03/21	10	26.18	0	0.00	26.17	10	2,665	0.38%
2018/03/19	10	26.18	0	0.00	26.19	10	2,668	0.37%
2018/03/16	10	26.08	5	26.13	26.16	5	2,658	0.19%
2018/03/15	0	0.00	1	26.11	26.11	-1	2,658	-0.04%
2018/03/12	0	0.00	1	26.10	26.10	-1	2,802	-0.04%
2018/03/08	0	0.00	2	26.03	26.01	-2	3,053	-0.07%
2018/03/07	2	25.68	0	0.00	25.70	2	3,051	0.07%
2018/02/27	4	25.98	0	0.00	25.95	4	3,142	0.13%
2018/02/23	1	25.77	0	0.00	25.80	1	3,089	0.03%
2018/02/22	1	25.61	0	0.00	25.62	1	3,096	0.03%
2018/02/09	7	24.80	0	0.00	25.50	7	3,102	0.23%
2018/02/06	3	24.77	0	0.00	24.99	3	3,135	0.10%
2018/01/29	0	0.00	1	26.80	26.80	-1	3,093	-0.03%
2018/01/26	40	26.47	0	0.00	26.54	40	2,996	1.33%
2018/01/25	0	0.00	1	26.57	26.45	-1	2,973	-0.03%
2018/01/24	0	0.00	1	26.21	26.32	-1	2,899	-0.03%
2018/01/19	0	0.00	1	26.04	26.00	-1	2,838	-0.04%
2018/01/17	3	25.77	5	25.86	25.92	-2	2,709	-0.07%
2018/01/12	1	25.56	0	0.00	25.54	1	2,650	0.04%
2018/01/09	0	0.00	2.1	25.49	25.50	-2.1	2,572	-0.08%
2018/01/03	0	0.00	30	25.27	25.31	-30	2,543	-1.18%