元大高股息 (0056)-永豐金-新莊券商分點個股進出

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
38.92
漲跌
▼0.10
漲幅
-0.26%
成交量
10,442張
產業
上市
3357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-新莊券商分點個股進出

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-新莊券商分點個股進出
永豐金-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	4.4	38.99	1.8	38.98	38.92	2.7	29,421	0.01%
2024/05/08	1.2	38.96	4	39.03	39.02	-2.8	29,501	-0.01%
2024/05/07	5.1	38.87	8	38.96	38.97	-3	29,676	-0.01%
2024/05/06	2	38.82	10	38.80	38.88	-8	29,727	-0.03%
2024/05/03	2.1	38.51	2	38.67	38.45	0.1	29,694	0.00%
2024/05/02	10.5	38.17	11.3	38.32	38.35	-0.7	29,894	0.00%
2024/04/30	0	38.35	3	38.33	38.32	-3	29,995	-0.01%
2024/04/29	2.6	38.29	26.2	38.26	38.34	-23.6	30,224	-0.08%
2024/04/26	6	37.77	18.1	37.78	37.69	-12.2	30,421	-0.04%
2024/04/25	16.7	37.51	1	37.53	37.51	15.7	30,629	0.05%
2024/04/24	15.3	37.60	1.9	37.60	37.85	13.4	31,019	0.04%
2024/04/23	14.4	37.08	0	0.00	37.12	14.4	32,830	0.04%
2024/04/22	103.7	37.00	27	37.12	36.92	76.7	34,650	0.22%	大買/
2024/04/19	79.9	37.38	49	37.43	37.27	30.9	34,860	0.09%
2024/04/18	26.7	38.21	23.3	38.25	38.18	3.4	33,506	0.01%
2024/04/17	80.1	38.77	0.1	38.99	38.94	80	32,984	0.24%
2024/04/16	94.3	38.68	62.8	38.54	38.49	31.5	32,116	0.10%
2024/04/15	37.8	39.66	6.1	39.70	39.62	31.7	30,685	0.10%
2024/04/12	44	39.98	2.3	40.06	39.98	41.7	30,281	0.14%
2024/04/11	18.4	39.94	4.2	39.94	40.09	14.2	30,433	0.05%
2024/04/10	0.2	40.22	60.7	40.23	40.20	-60.4	30,557	-0.20%
2024/04/09	11	39.97	32	39.98	39.99	-21	31,635	-0.07%
2024/04/08	3.2	39.86	5.9	39.88	39.92	-2.7	31,929	-0.01%
2024/04/03	15.1	39.80	3	39.86	39.75	12.1	31,830	0.04%
2024/04/02	8.4	39.84	21	39.87	39.88	-12.7	31,934	-0.04%
2024/04/01	6	39.72	0.9	39.72	39.59	5.2	32,441	0.02%
2024/03/29	0.1	39.67	5.9	39.72	39.86	-5.7	32,753	-0.02%
2024/03/28	1.1	39.51	0	0.00	39.74	1.1	32,919	0.00%
2024/03/27	4.2	39.39	23.4	39.31	39.55	-19.2	33,013	-0.06%
2024/03/26	30.8	39.26	30.4	39.23	39.24	0.5	33,076	0.00%
2024/03/25	9.9	39.68	25.2	39.67	39.62	-15.2	33,059	-0.05%
2024/03/22	45.6	39.84	22.2	39.88	39.80	23.4	33,201	0.07%
2024/03/21	24.9	39.80	46.6	39.93	39.93	-21.6	33,133	-0.07%
2024/03/20	32.4	39.70	22.7	40.02	39.63	9.7	33,302	0.03%
2024/03/19	2.6	39.43	8.4	39.56	39.70	-5.8	33,682	-0.02%
2024/03/18	6.1	39.31	7.1	39.13	39.36	-1.1	34,225	0.00%
2024/03/15	3.2	38.86	7.5	38.95	39.02	-4.3	34,152	-0.01%
2024/03/14	22.5	38.84	8.3	38.77	38.72	14.2	33,922	0.04%
2024/03/13	3.1	38.99	107	39.09	39.08	-103.9	33,830	-0.31%	大賣/鉅額交易
2024/03/12	2.3	38.79	14.5	38.94	38.99	-12.2	33,698	-0.04%
2024/03/11	115.1	38.51	8.7	38.49	38.43	106.4	33,783	0.31%	大買/鉅額交易
2024/03/08	27.2	38.69	48	38.70	38.45	-20.8	33,669	-0.06%
2024/03/07	6.4	38.57	15.4	38.55	38.68	-9	33,152	-0.03%
2024/03/06	13.2	38.51	13.3	38.33	38.53	-0.1	32,892	0.00%
2024/03/05	7.6	38.01	13.3	38.10	38.16	-5.7	32,576	-0.02%
2024/03/04	5.6	38.05	11.5	38.10	38.00	-5.8	32,498	-0.02%
2024/03/01	14.6	37.73	0.1	37.74	37.74	14.5	32,039	0.05%
2024/02/29	4.1	37.71	11.9	37.55	37.70	-7.8	32,168	-0.02%
2024/02/27	19.6	37.56	16	37.67	37.51	3.6	32,028	0.01%
2024/02/26	4.5	37.61	13	37.61	37.68	-8.6	31,870	-0.03%
2024/02/23	16.9	37.75	26.1	37.81	37.59	-9.2	31,783	-0.03%
2024/02/22	6	37.59	71.2	37.62	37.65	-65.2	32,100	-0.20%
2024/02/21	6.6	37.31	14	37.35	37.29	-7.4	31,762	-0.02%
2024/02/20	11.9	37.38	40.3	37.36	37.39	-28.4	31,741	-0.09%
2024/02/19	6.1	37.09	52	37.09	37.14	-45.9	31,436	-0.15%
2024/02/16	13.3	37.11	6.3	37.08	37.07	7	31,677	0.02%
2024/02/15	15.5	36.85	36.6	36.89	36.86	-21.2	31,353	-0.07%
2024/02/05	2.8	36.41	2.5	36.45	36.45	0.3	30,608	0.00%
2024/02/02	3.3	36.46	105	36.48	36.45	-101.7	30,525	-0.33%	大賣/鉅額交易
2024/02/01	3.1	36.23	1	36.28	36.30	2.1	30,337	0.01%
2024/01/31	5.1	36.17	0	0.00	36.20	5.1	30,544	0.02%
2024/01/30	60.1	36.37	92.6	36.35	36.36	-32.5	30,496	-0.11%
2024/01/29	1.1	36.20	2	36.24	36.28	-0.9	30,526	0.00%
2024/01/26	194.2	36.14	172.4	36.10	36.07	21.8	30,394	0.07%	大買/大賣/
2024/01/25	4.6	36.33	21.2	36.34	36.29	-16.6	30,391	-0.05%
2024/01/24	17.5	36.31	12.8	36.25	36.23	4.7	30,277	0.02%
2024/01/23	15.5	36.17	9.1	36.23	36.20	6.5	30,812	0.02%
2024/01/22	6.4	36.06	86	36.13	36.14	-79.6	30,686	-0.26%
2024/01/19	6.1	35.47	6	35.44	35.65	0	30,473	0.00%
2024/01/18	18.2	35.10	2	35.08	35.12	16.2	31,058	0.05%
2024/01/17	179.6	35.36	6.2	35.28	35.19	173.4	30,727	0.56%	大買/鉅額交易
2024/01/16	159.3	36.30	28	36.18	36.37	131.3	29,046	0.45%	大買/鉅額交易
2024/01/15	27.9	36.42	0.1	36.69	36.42	27.8	27,642	0.10%
2024/01/12	35.2	36.30	0.5	36.35	36.33	34.7	27,656	0.13%
2024/01/11	76.5	36.29	8.6	36.36	36.39	67.8	28,953	0.23%
2024/01/10	20.2	36.28	28	36.25	36.24	-7.8	31,275	-0.02%
2024/01/09	8.5	36.51	18	36.65	36.49	-9.5	32,297	-0.03%
2024/01/08	13.2	36.76	1	36.81	36.57	12.2	32,979	0.04%
2024/01/05	33.4	36.61	12	36.63	36.55	21.4	33,330	0.06%
2024/01/04	14	36.60	40	36.60	36.59	-26.1	33,253	-0.08%
2024/01/03	112.6	36.75	15.5	36.83	36.68	97.1	33,531	0.29%	大買/
2024/01/02	57.9	37.23	4	37.24	37.17	53.9	32,601	0.17%
2023/12/29	11.1	37.33	39.1	37.30	37.40	-28	32,410	-0.09%
2023/12/28	39.7	37.45	5.2	37.33	37.33	34.5	32,806	0.11%
2023/12/27	44.5	37.29	24	37.38	37.42	20.5	33,456	0.06%
2023/12/26	20.6	36.97	67.4	36.98	37.00	-46.9	33,230	-0.14%
2023/12/25	4.6	36.60	21.4	36.63	36.65	-16.8	32,781	-0.05%
2023/12/22	39	36.34	1	36.38	36.37	38	32,487	0.12%
2023/12/21	5.6	36.25	1	36.13	36.33	4.6	32,461	0.01%
2023/12/20	1.1	36.17	34	36.50	36.57	-32.9	32,376	-0.10%
2023/12/19	22.5	36.09	5	36.09	36.10	17.5	32,120	0.05%
2023/12/18	55.1	36.30	7.5	36.31	36.38	47.6	32,281	0.15%
2023/12/15	40.6	36.44	11	36.39	36.36	29.6	32,159	0.09%
2023/12/14	3.4	36.47	30.7	36.45	36.55	-27.4	31,933	-0.09%
2023/12/13	7.6	35.98	123.1	35.99	36.06	-115.4	31,472	-0.37%	大賣/鉅額交易
2023/12/12	14	35.62	47	35.61	35.58	-33	30,915	-0.11%
2023/12/11	4.1	35.46	8.6	35.47	35.47	-4.5	30,849	-0.01%
2023/12/08	4.2	35.49	25.2	35.50	35.42	-21	30,809	-0.07%
2023/12/07	16.1	35.28	1	35.33	35.25	15.1	30,780	0.05%
2023/12/06	2.3	35.27	26	35.28	35.31	-23.7	31,299	-0.08%
2023/12/05	9.4	34.98	1	35.01	35.05	8.4	31,001	0.03%
2023/12/04	29.1	35.20	12.4	35.26	35.19	16.7	30,868	0.05%
2023/12/01	9.5	35.04	5.4	35.10	35.13	4.1	30,932	0.01%
2023/11/30	6.1	35.06	3	35.07	35.08	3.1	30,907	0.01%
2023/11/29	8	35.09	11.1	35.04	35.09	-3.1	30,961	-0.01%
2023/11/28	3	34.85	6	34.86	34.90	-3	30,789	-0.01%
2023/11/27	6.8	34.86	0	0.00	34.75	6.8	30,758	0.02%
2023/11/24	1.8	34.95	12	34.99	34.94	-10.3	30,597	-0.03%
2023/11/23	2.4	34.94	35	34.91	34.97	-32.6	30,643	-0.11%
2023/11/22	16.6	35.08	15.1	35.04	35.05	1.5	30,857	0.00%
2023/11/21	2.2	35.23	51.9	35.24	35.30	-49.7	31,044	-0.16%
2023/11/20	0.1	34.80	4	34.82	34.90	-3.9	31,152	-0.01%
2023/11/17	9.1	34.85	4	34.83	34.82	5.1	31,201	0.02%
2023/11/16	7.3	34.80	7.3	34.91	34.77	0	31,282	0.00%
2023/11/15	2.2	34.84	19.5	35.04	34.83	-17.3	31,235	-0.06%
2023/11/14	4.5	34.65	1	34.63	34.68	3.5	31,232	0.01%
2023/11/13	3.6	34.57	12	34.57	34.54	-8.4	31,300	-0.03%
2023/11/10	20.6	34.39	25	34.40	34.43	-4.4	31,543	-0.01%
2023/11/09	11.1	34.49	89	34.54	34.55	-77.9	31,693	-0.25%
2023/11/08	13.7	34.54	65.5	34.60	34.54	-51.8	32,047	-0.16%
2023/11/07	8.4	34.21	42	34.17	34.23	-33.6	32,009	-0.10%
2023/11/06	18	34.22	31	34.22	34.24	-13	32,783	-0.04%
2023/11/03	3.1	33.68	12.1	33.70	33.69	-8.9	32,772	-0.03%
2023/11/02	3	33.45	11.3	33.46	33.52	-8.3	33,164	-0.02%
2023/11/01	9.8	32.77	0.2	32.83	32.89	9.6	33,528	0.03%
2023/10/31	58.7	32.85	5.6	33.03	32.69	53.2	34,305	0.16%
2023/10/30	11.2	33.21	3.5	33.24	33.23	7.7	35,099	0.02%
2023/10/27	4.8	33.16	15.1	33.12	33.13	-10.3	35,971	-0.03%
2023/10/26	60.6	33.05	2.5	33.12	33.10	58.1	37,274	0.16%
2023/10/25	11.5	33.63	43.3	33.64	33.62	-31.8	37,595	-0.08%
2023/10/24	13.5	33.19	8	33.30	33.47	5.5	38,032	0.01%
2023/10/23	57.8	33.15	6	33.20	33.08	51.8	38,620	0.13%
2023/10/20	53	33.15	3	33.35	33.40	50	39,802	0.13%
2023/10/19	109.6	33.53	54.5	33.65	33.65	55.1	41,284	0.13%	大買/
2023/10/18	176.9	34.86	10.7	34.76	34.90	166.2	40,573	0.41%	大買/鉅額交易
2023/10/17	145.6	35.37	19.2	35.60	35.27	126.4	38,508	0.33%	大買/鉅額交易
2023/10/16	69.8	35.47	8	35.51	35.52	61.8	38,342	0.16%
2023/10/13	33.3	35.66	9.1	35.72	35.72	24.2	38,793	0.06%
2023/10/12	7	35.87	18	35.93	35.98	-11	39,925	-0.03%
2023/10/11	34.5	35.84	18.1	36.04	35.78	16.4	41,376	0.04%
2023/10/06	16.4	35.75	0.3	35.78	35.79	16.1	42,535	0.04%
2023/10/05	38.5	35.69	14.6	35.59	35.69	23.9	43,168	0.06%
2023/10/04	62.2	35.20	35	35.20	35.39	27.2	43,474	0.06%
2023/10/03	45.4	35.72	13	35.85	35.60	32.4	43,353	0.07%
2023/10/02	3	35.70	15.1	35.58	35.74	-12.1	43,325	-0.03%
2023/09/28	4.1	35.08	7.9	35.17	35.06	-3.8	43,861	-0.01%
2023/09/27	0	34.80	3	34.83	34.87	-3	44,651	-0.01%
2023/09/26	22.8	34.83	3	34.86	34.76	19.8	45,761	0.04%
2023/09/25	10.7	35.01	0	0.00	35.08	10.7	46,125	0.02%
2023/09/22	3.4	34.68	5	34.68	34.89	-1.6	46,174	0.00%
2023/09/21	24.4	34.60	3	34.64	34.70	21.4	46,266	0.05%
2023/09/20	9.3	35.07	2.1	35.31	35.05	7.2	45,945	0.02%
2023/09/19	17.1	35.20	0	35.18	35.14	17.1	46,493	0.04%
2023/09/18	3.9	35.31	4.8	35.35	35.31	-0.9	46,664	0.00%
2023/09/15	8.3	35.47	27.6	35.56	35.58	-19.3	46,803	-0.04%
2023/09/14	2	35.28	38.3	35.22	35.31	-36.3	46,953	-0.08%
2023/09/13	15.3	34.83	10	34.90	34.86	5.3	47,064	0.01%
2023/09/12	25.4	34.75	1.6	34.76	34.80	23.8	47,518	0.05%
2023/09/11	40.3	34.74	17.5	34.93	34.79	22.8	48,056	0.05%
2023/09/08	13.5	35.39	6	35.43	35.42	7.5	47,956	0.02%
2023/09/07	14	35.45	2	35.49	35.45	12	48,886	0.02%
2023/09/06	6.3	35.59	18.4	35.60	35.60	-12.1	49,568	-0.02%
2023/09/05	11.7	35.34	35	35.28	35.43	-23.3	49,852	-0.05%
2023/09/04	15.5	35.12	0.1	35.20	35.27	15.4	50,141	0.03%
2023/09/01	5.3	35.22	0	0.00	35.12	5.3	50,299	0.01%
2023/08/31	2.7	35.18	2.5	35.26	35.31	0.2	50,522	0.00%
2023/08/30	3.3	35.43	7	35.49	35.35	-3.7	50,824	-0.01%
2023/08/29	4.8	35.07	1	35.07	35.16	3.8	51,337	0.01%
2023/08/28	8.3	34.96	0	0.00	35.06	8.3	51,398	0.02%
2023/08/25	24.2	35.27	0	0.00	35.14	24.2	51,319	0.05%
2023/08/24	7.5	35.86	39	36.03	35.76	-31.5	51,396	-0.06%
2023/08/23	3	35.38	14.3	35.22	35.43	-11.3	51,458	-0.02%
2023/08/22	10	35.11	29.4	35.24	35.11	-19.4	52,007	-0.04%
2023/08/21	3	34.94	2.4	35.01	34.85	0.6	52,135	0.00%
2023/08/18	4.2	34.84	6.5	35.31	34.84	-2.3	52,121	0.00%
2023/08/17	13	34.91	27.6	35.04	35.33	-14.6	51,806	-0.03%
2023/08/16	10.2	34.95	13	34.96	35.14	-2.8	51,736	-0.01%
2023/08/15	23.2	34.85	27	34.86	34.85	-3.9	51,873	-0.01%
2023/08/14	33.1	34.26	37	34.31	34.28	-3.9	52,221	-0.01%
2023/08/11	10.8	34.61	40	34.71	34.56	-29.2	52,016	-0.06%
2023/08/10	60.9	34.47	8	34.58	34.43	52.9	52,010	0.10%
2023/08/09	1.2	35.46	17	35.58	35.35	-15.8	51,239	-0.03%
2023/08/08	13.1	35.52	61.4	35.89	35.59	-48.3	50,991	-0.09%
2023/08/07	49.2	35.63	70.1	35.40	35.70	-21	50,577	-0.04%
2023/08/04	62.6	34.70	83	34.70	34.74	-20.5	50,055	-0.04%
2023/08/02	121	34.68	39.1	34.70	34.51	81.9	49,160	0.17%	大買/
2023/08/01	21	35.47	30	35.68	35.73	-9	47,781	-0.02%
2023/07/31	59.4	36.08	47.9	36.65	35.74	11.5	46,827	0.02%
2023/07/28	22.4	36.28	89.4	36.37	36.58	-67	45,368	-0.15%
2023/07/27	7.5	36.26	86.5	36.35	36.10	-79	44,245	-0.18%
2023/07/26	13.6	36.03	61	36.06	36.02	-47.4	43,693	-0.11%
2023/07/25	18.7	36.45	50.6	36.38	36.05	-31.9	42,844	-0.07%
2023/07/24	15.2	35.71	190	35.86	35.99	-174.8	41,141	-0.42%	大賣/鉅額交易
2023/07/21	74.6	35.01	23	35.09	35.26	51.6	39,128	0.13%
2023/07/20	33.4	34.56	28.1	34.73	34.71	5.4	38,945	0.01%
2023/07/19	40.5	34.75	39.2	34.69	34.36	1.3	38,430	0.00%
2023/07/18	41.8	35.15	84.6	35.49	35.11	-42.7	37,308	-0.11%
2023/07/17	99.1	35.89	167.7	35.78	35.94	-68.6	35,892	-0.19%	大賣/
2023/07/14	10	35.15	150	35.35	35.54	-140	33,984	-0.41%	大賣/鉅額交易
2023/07/13	29	35.15	74.3	35.29	34.82	-45.3	32,411	-0.14%
2023/07/12	19	34.21	167.3	34.21	34.30	-148.3	30,636	-0.48%	大賣/鉅額交易
2023/07/11	103.1	33.82	28	33.70	33.80	75	29,710	0.25%	大買/
2023/07/10	100.9	33.18	4	33.28	33.18	96.9	29,355	0.33%
2023/07/07	51.6	33.08	44	32.97	33.08	7.6	28,963	0.03%
2023/07/06	108.2	33.48	49	33.43	33.34	59.2	28,125	0.21%	大買/
2023/07/05	119.6	33.75	49.6	33.81	33.71	70	27,144	0.26%	大買/
2023/07/04	65.5	33.78	29.5	33.86	33.91	36	26,313	0.14%
2023/07/03	42.2	33.11	29	33.21	33.24	13.2	25,368	0.05%
2023/06/30	13.6	32.51	3.1	32.63	32.67	10.5	25,119	0.04%
2023/06/29	18.1	32.50	4.9	32.53	32.53	13.2	25,191	0.05%
2023/06/28	2.2	32.35	2.3	32.36	32.30	-0.1	25,050	0.00%
2023/06/27	43.5	32.31	6	32.15	32.18	37.4	25,112	0.15%
2023/06/26	4.2	32.71	71	32.62	32.77	-66.8	24,721	-0.27%
2023/06/21	6.2	32.71	14.1	32.67	32.83	-7.9	24,714	-0.03%
2023/06/20	17.7	32.55	4	32.54	32.48	13.7	24,470	0.06%
2023/06/19	23.1	32.70	4	32.67	32.73	19.1	24,190	0.08%
2023/06/16	3.7	32.80	7.8	32.90	32.78	-4.1	23,898	-0.02%
2023/06/15	13	32.63	35.6	32.63	32.69	-22.5	23,537	-0.10%
2023/06/14	10.1	32.29	69.2	32.27	32.32	-59.1	23,053	-0.26%
2023/06/13	21.2	32.14	37.1	32.09	32.20	-15.9	22,990	-0.07%
2023/06/12	12.9	31.84	59	31.90	31.78	-46.1	22,212	-0.21%
2023/06/09	12.3	31.73	19.5	31.73	31.78	-7.2	21,791	-0.03%
2023/06/08	30.6	31.33	1	31.24	31.24	29.6	21,944	0.13%
2023/06/07	3.1	31.44	6.1	31.44	31.46	-3	22,078	-0.01%
2023/06/06	5.3	31.07	2.8	31.07	31.15	2.5	22,001	0.01%
2023/06/05	5.5	31.08	8	31.09	31.10	-2.5	21,934	-0.01%
2023/06/02	6.9	30.94	24.3	30.97	30.93	-17.4	21,734	-0.08%
2023/06/01	12.3	30.40	10	30.43	30.47	2.3	21,375	0.01%
2023/05/31	19.8	30.47	32.4	30.53	30.49	-12.5	21,387	-0.06%
2023/05/30	19.4	30.54	13.6	30.64	30.52	5.8	21,242	0.03%
2023/05/29	82.7	30.63	21.6	30.63	30.65	61.1	20,974	0.29%
2023/05/26	12.3	30.10	49	30.08	30.13	-36.8	20,701	-0.18%
2023/05/25	0.4	29.75	17	29.75	29.78	-16.6	20,433	-0.08%
2023/05/24	1.1	29.34	3.1	29.31	29.43	-2	20,364	-0.01%
2023/05/23	1.5	29.37	13	29.37	29.37	-11.5	20,586	-0.06%
2023/05/22	7	29.38	1	29.33	29.35	6	20,555	0.03%
2023/05/19	4	29.14	68.3	29.22	29.31	-64.3	20,426	-0.31%
2023/05/18	0.1	28.95	27	29.05	29.05	-26.9	20,315	-0.13%
2023/05/17	2.3	28.70	40.3	28.75	28.76	-38	19,833	-0.19%
2023/05/16	10	28.59	33	28.62	28.65	-23	19,596	-0.12%
2023/05/15	1.1	28.37	39	28.36	28.42	-37.9	19,581	-0.19%
2023/05/12	3.3	28.23	3	28.37	28.45	0.3	19,709	0.00%
2023/05/11	11.1	28.41	8	28.41	28.40	3.1	19,730	0.02%
2023/05/10	5	28.54	2	28.51	28.54	3	19,819	0.02%
2023/05/09	14.4	28.60	1	28.62	28.64	13.4	19,838	0.07%
2023/05/08	7	28.68	19.6	28.58	28.67	-12.6	20,137	-0.06%
2023/05/05	12.8	28.48	2	28.45	28.47	10.8	20,193	0.05%
2023/05/04	1.2	28.36	1	28.44	28.45	0.2	20,512	0.00%
2023/05/03	1.4	28.37	0	0.00	28.42	1.4	20,639	0.01%
2023/05/02	10.1	28.40	3.1	28.40	28.44	7.1	20,848	0.03%
2023/04/28	6.1	28.21	1	28.20	28.23	5.1	21,218	0.02%
2023/04/27	4.2	28.06	1	27.90	28.02	3.2	21,247	0.02%
2023/04/26	17.7	27.68	10	27.74	27.84	7.7	21,374	0.04%
2023/04/25	38	27.84	3	27.85	27.80	35	21,169	0.17%
2023/04/24	5.5	28.18	0	0.00	28.27	5.5	20,386	0.03%
2023/04/21	16.1	28.25	0	0.00	28.19	16.1	20,417	0.08%
2023/04/20	8.7	28.46	7	28.48	28.43	1.7	20,440	0.01%
2023/04/19	20.5	28.65	0	0.00	28.55	20.5	20,772	0.10%
2023/04/18	14.1	28.68	0	0.00	28.67	14.1	20,861	0.07%
2023/04/17	0	28.80	14	28.76	28.80	-14	20,763	-0.07%
2023/04/14	6.1	28.70	30	28.69	28.74	-23.9	20,701	-0.12%
2023/04/13	18.3	28.72	3.1	28.74	28.71	15.2	20,739	0.07%
2023/04/12	13.1	28.80	28	28.79	28.85	-14.9	20,533	-0.07%
2023/04/11	3.3	28.68	1	28.64	28.70	2.3	20,618	0.01%
2023/04/10	2.4	28.50	27	28.46	28.50	-24.7	20,786	-0.12%
2023/04/07	3.4	28.47	1	28.50	28.43	2.4	20,709	0.01%
2023/04/06	3.7	28.40	5	28.31	28.47	-1.3	20,739	-0.01%
2023/03/31	1	28.51	47	28.42	28.43	-46	20,527	-0.22%
2023/03/30	1	28.25	92	28.30	28.29	-91	20,270	-0.45%
2023/03/29	2	28.14	0	0.00	28.15	2	20,139	0.01%
2023/03/28	28.1	28.13	1	28.08	28.06	27.1	20,445	0.13%
2023/03/27	8.1	28.29	8.8	28.32	28.31	-0.7	20,288	0.00%
2023/03/24	10.2	28.19	8.4	28.23	28.26	1.8	20,355	0.01%
2023/03/23	1.2	28.11	21.5	28.08	28.12	-20.3	20,172	-0.10%
2023/03/22	8	28.03	0.7	28.03	28.05	7.3	20,077	0.04%
2023/03/21	6.6	27.86	5	27.85	27.84	1.6	19,992	0.01%
2023/03/20	0.7	27.78	3.8	27.75	27.76	-3.1	20,057	-0.02%
2023/03/17	11.2	27.65	37.2	27.65	27.76	-26	19,971	-0.13%
2023/03/16	26.8	27.49	27	27.50	27.50	-0.2	20,002	0.00%
2023/03/15	7.1	27.81	26.1	27.87	27.66	-19	19,828	-0.10%
2023/03/14	19	27.64	3.1	27.70	27.66	16	20,028	0.08%
2023/03/13	8.4	27.61	26.7	27.72	27.93	-18.4	19,940	-0.09%
2023/03/10	37.2	27.90	14	27.89	27.86	23.2	19,434	0.12%
2023/03/09	26.3	28.24	5	28.23	28.24	21.3	19,250	0.11%
2023/03/08	5.3	28.27	0	0.00	28.37	5.3	19,260	0.03%
2023/03/07	36.3	28.28	26	28.35	28.38	10.3	19,170	0.05%
2023/03/06	42	28.27	48.2	28.27	28.25	-6.2	19,336	-0.03%
2023/03/03	7	27.98	12	27.95	27.95	-5	19,265	-0.03%
2023/03/02	7	27.72	0	0.00	27.78	7	19,261	0.04%
2023/03/01	15.3	27.68	1	27.72	27.72	14.3	19,262	0.07%
2023/02/24	8	27.77	4	27.78	27.67	4	19,252	0.02%
2023/02/23	15	27.73	30	27.74	27.74	-15	18,853	-0.08%
2023/02/22	17.3	27.32	2	27.33	27.40	15.3	18,630	0.08%
2023/02/21	3	27.54	31	27.54	27.53	-28	18,676	-0.15%
2023/02/20	2.3	27.34	9	27.41	27.41	-6.8	18,848	-0.04%
2023/02/17	34.2	27.22	6.9	27.23	27.24	27.3	19,228	0.14%
2023/02/16	5.1	27.31	51.9	27.23	27.33	-46.8	19,710	-0.24%
2023/02/15	16.5	27.09	6	27.14	27.05	10.5	19,842	0.05%
2023/02/14	8	27.12	7.5	27.14	27.13	0.5	19,890	0.00%
2023/02/13	22.7	26.90	4	26.95	26.97	18.7	20,252	0.09%
2023/02/10	9.7	27.01	22	27.03	27.02	-12.3	20,463	-0.06%
2023/02/09	19.2	27.14	14.3	27.16	27.15	4.9	20,644	0.02%
2023/02/08	21	27.12	196.2	27.07	27.15	-175.2	20,772	-0.84%	大賣/鉅額交易
2023/02/07	3.8	26.93	31	26.90	26.94	-27.2	20,779	-0.13%
2023/02/06	30.5	26.89	10	26.92	26.92	20.5	20,807	0.10%
2023/02/03	12.8	26.95	5	27.01	27.00	7.8	20,631	0.04%
2023/02/02	1	26.84	20	26.92	26.99	-19	20,588	-0.09%
2023/02/01	17.2	26.63	22	26.66	26.67	-4.8	20,715	-0.02%
2023/01/31	4.2	26.57	30.7	26.64	26.54	-26.5	20,789	-0.13%
2023/01/30	8.1	26.45	41.2	26.47	26.53	-33.1	20,925	-0.16%
2023/01/17	2	26.05	3.5	26.06	26.06	-1.5	21,187	-0.01%
2023/01/16	1	26.05	2	26.04	26.02	-1	21,491	0.00%
2023/01/13	0.8	26.00	0	0.00	25.98	0.8	21,901	0.00%
2023/01/12	5.9	26.01	10	26.00	25.99	-4.2	23,355	-0.02%
2023/01/11	2	26.10	30	26.10	26.07	-28	26,140	-0.11%
2023/01/10	2	26.01	12	26.02	26.06	-10	28,394	-0.04%
2023/01/09	2	25.91	22.4	25.87	25.94	-20.4	30,395	-0.07%
2023/01/06	2	25.61	35	25.58	25.66	-33	30,737	-0.11%
2023/01/05	1	25.46	7.5	25.50	25.46	-6.5	31,646	-0.02%
2023/01/04	8.1	25.44	0.2	25.49	25.45	8	32,661	0.02%
2023/01/03	6.4	25.24	18.1	25.33	25.49	-11.7	34,171	-0.03%
2022/12/30	4.5	25.45	3.1	25.44	25.40	1.4	35,174	0.00%
2022/12/29	24.2	25.20	6	25.25	25.29	18.2	36,105	0.05%
2022/12/28	28.4	25.45	3	25.41	25.38	25.4	37,580	0.07%
2022/12/27	6.1	25.65	22	25.66	25.63	-15.9	39,029	-0.04%
2022/12/26	1.1	25.57	0	0.00	25.58	1.1	39,495	0.00%
2022/12/23	33	25.59	3	25.60	25.60	30	40,046	0.07%
2022/12/22	43	25.63	23	25.61	25.67	20	40,666	0.05%
2022/12/21	8	25.36	2.2	25.36	25.34	5.8	41,902	0.01%
2022/12/20	36.7	25.40	0	0.00	25.30	36.7	42,413	0.09%
2022/12/19	17.3	25.69	5	25.71	25.73	12.3	43,612	0.03%
2022/12/16	9.1	25.48	16	25.60	25.70	-6.9	43,959	-0.02%
2022/12/15	4.2	25.67	6	25.69	25.70	-1.8	44,276	0.00%
2022/12/14	11	25.60	5	25.68	25.68	6	44,807	0.01%
2022/12/13	2.6	25.59	4	25.55	25.53	-1.4	45,119	0.00%
2022/12/12	4.5	25.40	30	25.38	25.50	-25.5	45,266	-0.06%
2022/12/09	13	25.49	11.1	25.51	25.51	1.9	45,466	0.00%
2022/12/08	22.5	25.26	40	25.29	25.29	-17.5	45,414	-0.04%
2022/12/07	30.3	25.43	2	25.44	25.44	28.3	45,356	0.06%
2022/12/06	21.3	25.71	0	0.00	25.61	21.3	45,095	0.05%
2022/12/05	49	25.84	362	25.90	25.87	-313	44,791	-0.70%	大賣/鉅額交易
2022/12/02	10	25.75	1	25.73	25.73	9	44,678	0.02%
2022/12/01	42.2	25.89	36	25.79	25.82	6.2	44,927	0.01%
2022/11/30	10	25.58	6.1	25.60	25.65	3.9	44,924	0.01%
2022/11/29	4.9	25.23	25.5	25.24	25.47	-20.7	45,006	-0.05%
2022/11/28	26.2	25.32	36.5	25.25	25.32	-10.3	45,368	-0.02%
2022/11/25	17.4	25.60	5.5	25.57	25.52	11.9	45,495	0.03%
2022/11/24	15.3	25.42	3	25.50	25.54	12.3	45,526	0.03%
2022/11/23	4	25.25	24.1	25.29	25.30	-20.1	45,616	-0.04%
2022/11/22	18.1	25.10	35	25.19	25.10	-17	46,286	-0.04%
2022/11/21	16.6	25.33	1.1	25.29	25.22	15.5	46,210	0.03%
2022/11/18	11.4	25.50	1	25.55	25.43	10.4	46,058	0.02%
2022/11/17	16.1	25.43	65.5	25.42	25.58	-49.4	46,115	-0.11%
2022/11/16	6	25.50	24.5	25.55	25.53	-18.5	46,277	-0.04%
2022/11/15	13.2	25.42	25	25.47	25.55	-11.8	46,005	-0.03%
2022/11/14	33.3	25.31	19	25.37	25.42	14.3	45,523	0.03%
2022/11/11	24	25.03	36.2	25.06	25.00	-12.2	44,997	-0.03%
2022/11/10	11.7	24.54	0.1	24.54	24.53	11.6	44,523	0.03%
2022/11/09	6.3	24.52	46	24.54	24.61	-39.8	44,514	-0.09%
2022/11/08	10.5	24.27	5.6	24.29	24.23	4.9	44,336	0.01%
2022/11/07	2.5	23.95	33.3	23.94	24.06	-30.8	43,972	-0.07%
2022/11/04	10.2	23.47	53.5	23.43	23.64	-43.3	43,722	-0.10%
2022/11/03	15.4	23.52	5	23.48	23.58	10.4	43,744	0.02%
2022/11/02	11	23.61	8	23.67	23.67	3	43,687	0.01%
2022/11/01	6.1	23.51	0	0.00	23.55	6.1	43,778	0.01%
2022/10/31	2.2	23.40	5.5	23.51	23.48	-3.3	43,858	-0.01%
2022/10/28	26.6	23.36	1	23.48	23.31	25.6	44,013	0.06%
2022/10/27	32	23.51	3.1	23.54	23.58	29	43,742	0.07%
2022/10/26	20.1	23.37	11.1	23.47	23.41	9	43,975	0.02%
2022/10/25	82.5	23.46	0.1	23.42	23.40	82.4	43,675	0.19%
2022/10/24	22.1	23.73	10	23.86	23.69	12.1	43,127	0.03%
2022/10/21	24.4	23.69	11	23.68	23.58	13.4	42,952	0.03%
2022/10/20	58	23.51	76	23.44	23.65	-18	42,434	-0.04%
2022/10/19	253.6	23.94	19	23.96	23.95	234.6	41,038	0.57%	大買/鉅額交易
2022/10/18	103.4	25.77	28.1	25.97	25.84	75.3	38,264	0.20%	大買/
2022/10/17	225.9	25.57	81	25.50	25.77	144.9	36,062	0.40%	大買/鉅額交易
2022/10/14	117.1	25.91	16	25.90	25.91	101.1	33,875	0.30%	大買/鉅額交易
2022/10/13	71.6	25.67	7	25.67	25.53	64.6	33,319	0.19%
2022/10/12	54.1	25.73	1.1	25.85	25.82	53	32,298	0.16%
2022/10/11	195.9	25.89	14	25.87	25.85	181.9	31,414	0.58%	大買/鉅額交易
2022/10/07	46.7	26.32	0	0.00	26.28	46.7	30,057	0.16%
2022/10/06	38.6	26.53	18	26.53	26.57	20.6	29,048	0.07%
2022/10/05	118.7	26.59	14	26.57	26.62	104.7	28,495	0.37%	大買/鉅額交易
2022/10/04	115	26.19	5.7	26.22	26.27	109.3	27,349	0.40%	大買/鉅額交易
2022/10/03	26	25.64	4	25.63	25.67	22	25,742	0.09%
2022/09/30	66	25.57	11	25.62	25.78	55	25,645	0.21%
2022/09/29	131.2	25.83	0	0.00	25.81	131.2	25,407	0.52%	大買/鉅額交易
2022/09/28	190.4	26.02	8	25.84	25.83	182.4	25,726	0.71%	大買/鉅額交易
2022/09/27	35.5	26.24	0	0.00	26.33	35.5	24,823	0.14%
2022/09/26	128.9	26.37	7	26.40	26.33	121.9	24,841	0.49%	大買/鉅額交易
2022/09/23	49	27.07	0	0.00	27.06	49	24,343	0.20%
2022/09/22	61.1	27.13	1	27.09	27.17	60.1	24,787	0.24%
2022/09/21	33.2	27.67	0	0.00	27.64	33.2	24,382	0.14%
2022/09/20	17.2	28.00	2	27.95	27.98	15.2	24,002	0.06%
2022/09/19	9.1	28.19	0	0.00	28.06	9.1	23,870	0.04%
2022/09/16	13.2	28.26	3	28.28	28.28	10.2	23,904	0.04%
2022/09/15	2.6	28.59	4	28.59	28.59	-1.4	24,377	-0.01%
2022/09/14	16.3	28.29	0	0.00	28.35	16.3	25,063	0.06%
2022/09/13	0	0.00	18.2	28.70	28.71	-18.2	25,067	-0.07%
2022/09/12	0	0.00	17.1	28.57	28.56	-17.1	25,899	-0.07%
2022/09/08	16.2	28.18	6	28.24	28.25	10.2	26,541	0.04%
2022/09/07	43.7	27.94	0	0.00	27.90	43.7	27,361	0.16%
2022/09/06	8.1	28.07	2	28.04	28.08	6.1	27,108	0.02%
2022/09/05	6.1	28.10	0	0.00	28.18	6.1	27,077	0.02%
2022/09/02	15.6	28.22	25	28.21	28.10	-9.4	27,375	-0.03%
2022/09/01	20	28.39	0	0.00	28.44	20	26,958	0.07%
2022/08/31	2	28.53	3	28.59	28.79	-1	26,588	0.00%
2022/08/30	7.3	28.50	0	0.00	28.67	7.3	26,330	0.03%
2022/08/29	62.3	28.41	0	0.00	28.45	62.3	26,109	0.24%
2022/08/26	1	29.10	5	29.15	29.10	-4	25,430	-0.02%
2022/08/25	4	28.95	2	29.00	28.94	2	25,285	0.01%
2022/08/24	26.5	28.85	0	0.00	28.80	26.5	25,177	0.11%
2022/08/23	40.3	28.98	26	29.04	28.93	14.3	24,848	0.06%
2022/08/22	13.8	29.18	4	29.22	29.25	9.8	24,388	0.04%
2022/08/19	0.1	29.44	3.4	29.40	29.42	-3.3	24,110	-0.01%
2022/08/18	9.3	29.15	6.1	29.21	29.29	3.2	24,128	0.01%
2022/08/17	8.1	29.22	27	29.20	29.28	-18.9	24,037	-0.08%
2022/08/16	5.4	29.20	17.5	29.21	29.24	-12	24,041	-0.05%
2022/08/15	14.9	29.21	5	29.19	29.22	9.9	23,880	0.04%
2022/08/12	0	0.00	8	29.24	29.30	-8	23,637	-0.03%
2022/08/11	8	29.11	14	29.11	29.12	-6	23,814	-0.03%
2022/08/10	10.2	28.83	0	0.00	28.81	10.2	23,742	0.04%
2022/08/09	3	28.85	40	28.94	29.07	-37	23,654	-0.16%
2022/08/08	18	28.75	4	28.66	28.87	14	23,892	0.06%
2022/08/05	1	28.73	11	28.74	28.87	-10	23,904	-0.04%
2022/08/04	11.3	28.22	3	28.38	28.43	8.3	24,150	0.03%
2022/08/03	3.3	28.33	9.2	28.33	28.44	-5.8	24,195	-0.02%
2022/08/02	34.7	28.35	1.5	28.43	28.45	33.2	24,176	0.14%
2022/08/01	17	28.69	15	28.70	28.76	2	24,031	0.01%
2022/07/29	2	28.50	21.1	28.47	28.55	-19.1	24,047	-0.08%
2022/07/28	4.3	28.18	1	28.25	28.18	3.3	23,873	0.01%
2022/07/27	19.7	27.99	5	28.18	28.25	14.7	23,648	0.06%
2022/07/26	14.2	28.09	2.2	28.07	28.12	12	23,575	0.05%
2022/07/25	29.1	28.28	12	28.34	28.33	17.1	23,450	0.07%
2022/07/22	12.3	28.35	1	28.40	28.40	11.3	23,497	0.05%
2022/07/21	17	28.19	18.5	28.19	28.38	-1.5	23,839	-0.01%
2022/07/20	35.7	28.08	40	28.04	28.00	-4.4	24,096	-0.02%
2022/07/19	20	27.63	0	0.00	27.68	20	24,748	0.08%
2022/07/18	20	27.34	5.4	27.19	27.48	14.6	24,713	0.06%
2022/07/15	21.3	27.12	1	27.08	27.09	20.3	24,487	0.08%
2022/07/14	7	27.19	28	26.97	27.18	-21	24,288	-0.09%
2022/07/13	62.7	27.09	15	27.14	27.08	47.7	24,146	0.20%
2022/07/12	32.6	26.56	0	26.63	26.62	32.5	24,016	0.14%
2022/07/11	12	27.26	4	27.22	27.25	8	23,577	0.03%
2022/07/08	8.4	27.21	42.6	27.27	27.25	-34.2	23,400	-0.15%
2022/07/07	33.6	26.38	14	26.44	26.76	19.6	23,071	0.08%
2022/07/06	63.8	26.47	3	26.30	26.32	60.8	23,127	0.26%
2022/07/05	10	26.61	2	26.82	26.96	8	22,663	0.04%
2022/07/04	24.3	26.67	8	26.54	26.68	16.3	22,393	0.07%
2022/07/01	102.3	27.13	5	27.01	26.81	97.3	22,566	0.43%	大買/
2022/06/30	66.5	27.59	18.3	27.54	27.56	48.2	21,708	0.22%
2022/06/29	21.3	28.19	1	28.13	28.14	20.3	20,881	0.10%
2022/06/28	15.3	28.50	1	28.65	28.53	14.3	20,578	0.07%
2022/06/27	7.2	28.80	11	28.69	28.86	-3.8	20,368	-0.02%
2022/06/24	15.7	28.10	1	28.38	28.10	14.7	20,147	0.07%
2022/06/23	64.4	28.27	3	28.10	28.05	61.4	20,047	0.31%
2022/06/22	38.5	28.69	1	28.74	28.50	37.5	19,293	0.19%
2022/06/21	49.5	29.02	0	0.00	29.28	49.5	18,528	0.27%
2022/06/20	45	29.08	13	29.14	28.87	32	18,308	0.17%
2022/06/17	89.1	29.53	9	29.48	29.62	80.1	17,392	0.46%
2022/06/16	52.5	30.13	0	0.00	29.94	52.5	16,622	0.32%
2022/06/15	13.6	30.41	0	0.00	30.39	13.6	15,696	0.09%
2022/06/14	15.6	30.26	6.7	30.36	30.48	8.9	15,602	0.06%
2022/06/13	65.8	30.46	0	0.00	30.51	65.8	15,482	0.43%
2022/06/10	20.5	31.05	10	31.08	31.08	10.5	14,994	0.07%
2022/06/09	63	31.37	0	0.00	31.30	63	15,011	0.42%
2022/06/08	1	31.59	2.5	31.59	31.60	-1.5	14,992	-0.01%
2022/06/07	1.1	31.44	1	31.46	31.44	0.1	15,163	0.00%
2022/06/06	1	31.48	0	0.00	31.48	1	15,209	0.01%
2022/06/02	22.2	31.41	2	31.41	31.40	20.2	15,616	0.13%
2022/06/01	2	31.57	3.3	31.57	31.52	-1.3	16,204	-0.01%
2022/05/31	2	31.35	1	31.29	31.40	1	16,408	0.01%
2022/05/30	5.3	31.43	1.1	31.40	31.43	4.2	16,672	0.02%
2022/05/27	2	31.10	7	31.09	31.08	-5	16,766	-0.03%
2022/05/26	11.7	30.81	0.1	30.85	30.80	11.6	17,092	0.07%
2022/05/25	5	30.76	12	30.82	30.88	-7	17,125	-0.04%
2022/05/24	8.1	30.72	1	30.86	30.70	7.1	17,438	0.04%
2022/05/23	4	30.86	25	30.79	30.86	-21	17,461	-0.12%
2022/05/20	8.2	30.77	1	30.72	30.72	7.2	17,709	0.04%
2022/05/19	9.3	30.50	0	0.00	30.68	9.3	18,026	0.05%
2022/05/18	0	0.00	2	30.96	31.01	-2	17,868	-0.01%
2022/05/17	45.6	30.73	12.1	30.77	30.69	33.5	17,836	0.19%
2022/05/16	60.2	30.83	0	0.00	30.72	60.2	17,947	0.34%
2022/05/13	59.1	30.83	5	30.74	30.80	54.1	17,622	0.31%
2022/05/12	28	30.94	1	30.83	30.63	27	17,584	0.15%
2022/05/11	23.6	31.22	0	0.00	31.17	23.6	17,093	0.14%
2022/05/10	10.3	31.40	1	31.51	31.65	9.3	16,798	0.06%
2022/05/09	26.3	31.74	1	31.70	31.57	25.3	16,792	0.15%
2022/05/06	5.1	32.15	0	0.00	32.25	5.1	16,679	0.03%
2022/05/05	2	32.43	5	32.51	32.54	-3	16,763	-0.02%
2022/05/04	2	32.28	1	32.28	32.31	1	16,949	0.01%
2022/05/03	2.1	31.93	2	31.90	32.09	0.1	17,554	0.00%
2022/04/29	5	31.94	3	31.94	32.01	2	17,967	0.01%
2022/04/28	8.7	31.57	0	0.00	31.72	8.7	18,539	0.05%
2022/04/27	52.5	31.42	3	31.41	31.48	49.5	18,489	0.27%
2022/04/26	11.2	31.98	3	31.94	31.93	8.2	18,167	0.05%
2022/04/25	49.3	32.04	0	0.00	32.03	49.3	18,243	0.27%
2022/04/22	3.4	32.74	1	32.80	32.78	2.4	17,463	0.01%
2022/04/21	1.2	32.97	0	0.00	32.90	1.2	17,770	0.01%
2022/04/20	2.7	32.77	0	0.00	32.83	2.7	17,859	0.02%
2022/04/19	0.7	32.92	0	0.00	32.85	0.7	18,080	0.00%
2022/04/18	13.1	32.63	5.7	32.70	32.68	7.4	18,217	0.04%
2022/04/15	15.1	32.88	0	0.00	32.90	15.1	18,004	0.08%
2022/04/14	3	33.11	6	33.09	33.07	-3	18,223	-0.02%
2022/04/13	6.1	32.91	10	33.03	33.11	-3.9	18,347	-0.02%
2022/04/12	23.7	32.64	2	32.73	32.69	21.7	18,315	0.12%
2022/04/11	31.9	32.84	20	32.94	32.81	11.9	17,884	0.07%
2022/04/08	25	33.05	8.6	33.09	33.17	16.4	17,526	0.09%
2022/04/07	68.5	33.05	1	33.30	32.90	67.5	17,428	0.39%
2022/04/06	14	33.34	0	0.00	33.47	14	16,712	0.08%
2022/04/01	12	33.45	1	33.44	33.55	11	16,657	0.07%
2022/03/31	10.1	33.64	0	0.00	33.63	10.1	16,656	0.06%
2022/03/30	6.1	33.61	0	0.00	33.70	6.1	16,713	0.04%
2022/03/29	5.2	33.65	0	0.00	33.64	5.2	16,641	0.03%
2022/03/28	7.1	33.49	5	33.74	33.78	2.1	16,634	0.01%
2022/03/25	9.3	33.81	0	0.00	33.81	9.3	16,484	0.06%
2022/03/24	0.2	33.96	3	33.97	33.96	-2.9	16,660	-0.02%
2022/03/23	1	33.96	1	33.95	33.96	0	16,953	0.00%
2022/03/22	2	33.88	6.3	33.90	33.87	-4.3	17,380	-0.02%
2022/03/21	3.6	33.97	17	33.97	33.95	-13.4	17,417	-0.08%
2022/03/18	4.2	33.83	3	33.86	33.90	1.2	17,685	0.01%
2022/03/17	1.2	33.91	8	33.98	34.01	-6.8	17,731	-0.04%
2022/03/16	115	33.69	3	33.67	33.71	112	17,821	0.63%	大買/鉅額交易
2022/03/15	19.2	33.83	4	33.85	33.78	15.2	17,846	0.09%
2022/03/14	16.3	34.06	5	34.03	34.13	11.3	18,020	0.06%
2022/03/11	12	33.89	7.2	33.90	33.90	4.8	18,151	0.03%
2022/03/10	13	33.90	54.5	33.88	33.89	-41.5	18,239	-0.23%
2022/03/09	4.1	33.30	6	33.31	33.36	-2	18,168	-0.01%
2022/03/08	44.2	33.06	12	33.15	33.00	32.2	18,129	0.18%
2022/03/07	42.3	33.45	2	33.33	33.45	40.3	17,675	0.23%
2022/03/04	11	34.17	3	34.10	34.04	8	17,185	0.05%
2022/03/03	0	0.00	13	34.21	34.22	-13	17,340	-0.07%
2022/03/02	1	33.88	15.2	33.83	33.97	-14.2	17,356	-0.08%
2022/03/01	6	33.72	5	33.80	33.88	1	17,209	0.01%
2022/02/25	6	33.24	2	33.25	33.33	4	16,965	0.02%
2022/02/24	17.4	33.30	11.8	33.24	33.19	5.6	17,005	0.03%
2022/02/23	4	33.67	2.1	33.63	33.75	1.9	16,824	0.01%
2022/02/22	23.1	33.39	4	33.34	33.49	19.1	16,978	0.11%
2022/02/21	14.2	33.52	6.5	33.65	33.80	7.7	17,361	0.04%
2022/02/18	4	33.39	6.8	33.43	33.50	-2.8	17,247	-0.02%
2022/02/17	5.1	33.29	0	0.00	33.34	5.1	17,551	0.03%
2022/02/16	10	33.23	13	33.34	33.27	-3	17,830	-0.02%
2022/02/15	3	33.16	0	0.00	33.10	3	17,811	0.02%
2022/02/14	11	33.17	0	0.00	33.13	11	18,019	0.06%
2022/02/11	20.2	33.44	4	33.45	33.43	16.2	18,330	0.09%
2022/02/10	24	33.43	3	33.52	33.49	21	18,757	0.11%
2022/02/09	3	33.43	2	33.42	33.50	1	19,206	0.01%
2022/02/08	1	33.25	10	33.27	33.30	-9	19,190	-0.05%
2022/02/07	5	32.73	13.9	32.57	33.00	-8.9	19,118	-0.05%
2022/01/26	16.2	32.43	15	32.36	32.40	1.2	19,021	0.01%
2022/01/25	10.3	32.37	1	32.28	32.34	9.3	19,107	0.05%
2022/01/24	17.4	32.51	14.3	32.50	32.72	3.1	18,760	0.02%
2022/01/21	27.3	32.89	1	32.98	32.84	26.3	18,519	0.14%
2022/01/20	2	33.27	0.2	33.25	33.36	1.8	18,158	0.01%
2022/01/19	10	33.32	0	0.00	33.21	10	18,354	0.05%
2022/01/18	2	33.47	7	33.42	33.45	-5	18,641	-0.03%
2022/01/17	20	33.20	1	33.22	33.22	19	18,981	0.10%
2022/01/14	13.3	33.00	3	32.99	33.15	10.3	21,215	0.05%
2022/01/13	0	0.00	6	33.21	33.20	-6	22,404	-0.03%
2022/01/12	8.4	33.15	4	33.27	33.10	4.4	23,373	0.02%
2022/01/11	1.1	33.20	22.3	33.22	33.20	-21.2	23,638	-0.09%
2022/01/10	13.8	33.20	3	33.25	33.27	10.8	24,258	0.04%
2022/01/07	11.6	33.18	7.2	33.33	33.17	4.4	24,516	0.02%
2022/01/06	1.3	33.39	10	33.40	33.41	-8.8	24,667	-0.04%
2022/01/05	10.3	33.45	2	33.42	33.45	8.3	25,175	0.03%
2022/01/04	2.1	33.41	6	33.40	33.41	-3.9	26,009	-0.01%
2022/01/03	41.3	33.45	20	33.41	33.42	21.3	26,439	0.08%
2021/12/30	6	33.60	10.3	33.60	33.58	-4.3	27,336	-0.02%
2021/12/29	7.7	33.58	8.1	33.59	33.61	-0.4	27,867	0.00%
2021/12/28	8	33.53	8	33.55	33.56	0	28,292	0.00%
2021/12/27	2	33.35	2	33.40	33.38	0	28,983	0.00%
2021/12/24	6	33.32	3	33.39	33.29	3	30,113	0.01%
2021/12/23	4.7	33.36	9	33.36	33.34	-4.3	30,324	-0.01%
2021/12/22	1	33.30	5	33.38	33.30	-4	30,997	-0.01%
2021/12/21	6.1	33.31	1	33.30	33.36	5.1	31,128	0.02%
2021/12/20	4	33.36	1	33.43	33.41	3	31,224	0.01%
2021/12/17	60.9	33.45	32	33.42	33.43	28.9	31,075	0.09%
2021/12/16	2.5	33.37	3.2	33.39	33.45	-0.7	30,909	0.00%
2021/12/15	1	32.94	2	32.97	33.04	-1	31,068	0.00%
2021/12/14	10.1	33.00	11	33.00	32.95	-0.9	31,054	0.00%
2021/12/13	4	33.36	0	0.00	33.33	4	30,895	0.01%
2021/12/10	2	33.36	14	33.39	33.30	-12	30,862	-0.04%
2021/12/09	2	33.25	22.7	33.38	33.32	-20.7	30,754	-0.07%
2021/12/08	1.2	33.17	20.4	33.23	33.18	-19.2	30,597	-0.06%
2021/12/07	7.2	32.95	10.4	32.99	33.03	-3.2	30,311	-0.01%
2021/12/06	2	32.59	6	32.67	32.86	-4	30,069	-0.01%
2021/12/03	0	0.00	4.2	32.67	32.65	-4.2	30,302	-0.01%
2021/12/02	2	32.48	8	32.46	32.47	-6	30,250	-0.02%
2021/12/01	4.8	32.35	7.2	32.43	32.50	-2.4	30,420	-0.01%
2021/11/30	1.1	32.46	1.1	32.46	32.30	0	30,392	0.00%
2021/11/29	17.5	32.11	11.1	32.02	32.22	6.3	30,384	0.02%
2021/11/26	10.4	32.42	4.5	32.38	32.35	5.9	30,133	0.02%
2021/11/25	3.1	32.67	0	0.00	32.65	3.1	29,905	0.01%
2021/11/24	11	32.60	3.2	32.52	32.61	7.8	29,925	0.03%
2021/11/23	6.4	32.76	8.2	32.64	32.63	-1.8	29,885	-0.01%
2021/11/22	24.3	32.94	0	0.00	32.93	24.3	29,903	0.08%
2021/11/19	1	32.89	12.7	32.98	32.93	-11.7	29,833	-0.04%
2021/11/18	6	32.98	40	32.96	32.98	-34	29,820	-0.11%
2021/11/17	3.1	32.63	13	32.61	32.71	-9.9	29,329	-0.03%
2021/11/16	10.5	32.50	3	32.52	32.59	7.5	29,410	0.03%
2021/11/15	10.3	32.38	45	32.43	32.43	-34.7	29,642	-0.12%
2021/11/12	4.2	32.13	6.5	32.20	32.20	-2.3	29,635	-0.01%
2021/11/11	19.5	32.31	19.3	32.27	32.15	0.3	29,814	0.00%
2021/11/10	15	32.38	65.1	32.38	32.34	-50.1	30,295	-0.17%
2021/11/09	1.1	32.40	12.2	32.41	32.35	-11.1	30,107	-0.04%
2021/11/08	2	32.20	32	32.28	32.39	-30	29,738	-0.10%
2021/11/05	3.9	31.88	37	31.91	31.95	-33.1	29,680	-0.11%
2021/11/04	7.4	31.93	5	31.89	31.86	2.4	29,884	0.01%
2021/11/03	3	31.70	10	31.73	31.77	-7	29,845	-0.02%
2021/11/02	4.3	31.62	13.9	31.55	31.53	-9.6	29,764	-0.03%
2021/11/01	10.6	31.54	1	31.59	31.56	9.6	29,464	0.03%
2021/10/29	8.5	31.37	6	31.34	31.45	2.5	29,203	0.01%
2021/10/28	11.5	31.37	6	31.37	31.39	5.5	29,000	0.02%
2021/10/27	10.3	31.09	34	31.14	31.15	-23.8	28,924	-0.08%
2021/10/26	11.2	30.98	2	30.97	31.05	9.2	28,992	0.03%
2021/10/25	32.2	30.78	53.3	30.79	30.86	-21	28,743	-0.07%
2021/10/22	133.9	30.70	51	30.69	30.84	82.9	28,569	0.29%	大買/
2021/10/21	39.5	32.37	15	32.38	32.40	24.5	26,495	0.09%
2021/10/20	71	32.34	2	32.45	32.37	69	25,033	0.28%
2021/10/19	22.5	32.39	3	32.37	32.40	19.5	23,996	0.08%
2021/10/18	12.8	32.32	4	32.40	32.36	8.8	23,655	0.04%
2021/10/15	9	32.30	6	32.32	32.31	3	23,612	0.01%
2021/10/14	14	32.10	0	0.00	32.18	14	23,569	0.06%
2021/10/13	43.1	32.20	11.1	32.18	32.17	32	23,078	0.14%
2021/10/12	97.3	32.29	4.1	32.25	32.24	93.2	22,532	0.41%
2021/10/08	134.5	32.60	11.1	32.50	32.59	123.4	21,746	0.57%	大買/鉅額交易
2021/10/07	35.2	32.46	3	32.57	32.57	32.2	21,631	0.15%
2021/10/06	25.4	31.82	0	0.00	31.88	25.4	20,959	0.12%
2021/10/05	26.9	31.65	3	31.43	31.96	23.9	20,585	0.12%
2021/10/04	76.7	31.92	2.1	32.11	31.84	74.6	20,219	0.37%
2021/10/01	57.7	32.22	5	32.34	32.26	52.7	19,474	0.27%
2021/09/30	5.6	32.65	0.2	32.70	32.77	5.4	18,345	0.03%
2021/09/29	32.5	32.66	370.1	32.62	32.70	-337.6	18,174	-1.86%	大賣/鉅額交易
2021/09/28	403.1	33.12	32	33.10	33.08	371.1	17,606	2.11%	大買/鉅額交易
2021/09/27	2.1	33.32	21	33.29	33.30	-18.9	17,512	-0.11%
2021/09/24	10.1	33.27	2	33.33	33.30	8.1	17,887	0.05%
2021/09/23	1.1	33.08	6	33.14	33.08	-4.9	17,863	-0.03%
2021/09/22	35.7	32.82	4.7	32.87	32.90	31	17,894	0.17%
2021/09/16	17.2	33.26	0	0.00	33.28	17.2	17,370	0.10%
2021/09/15	1	33.15	1	33.29	33.33	0	17,219	0.00%
2021/09/14	16.2	33.39	5	33.50	33.36	11.2	17,241	0.06%
2021/09/13	3	33.50	45	33.49	33.41	-42	17,264	-0.24%
2021/09/09	0	0.00	1.5	32.88	32.94	-1.5	17,241	-0.01%
2021/09/08	17.2	32.82	0	0.00	32.80	17.2	17,202	0.10%
2021/09/07	0.1	33.15	0	0.00	33.16	0.1	16,852	0.00%
2021/09/06	3.6	33.09	15	33.21	33.07	-11.4	16,790	-0.07%
2021/09/03	0.5	33.29	30	33.23	33.24	-29.5	16,600	-0.18%
2021/09/02	7.2	33.35	22	33.34	33.16	-14.9	16,607	-0.09%
2021/09/01	0.1	33.39	0.1	33.40	33.39	0	16,552	0.00%
2021/08/31	3	33.16	1	33.05	33.38	2	16,476	0.01%
2021/08/30	10.5	33.22	0	0.00	33.29	10.5	16,532	0.06%
2021/08/27	0.1	33.10	3	33.08	33.11	-2.9	16,504	-0.02%
2021/08/26	3.3	32.86	0	0.00	32.99	3.3	16,452	0.02%
2021/08/25	7	32.95	7.6	32.89	33.00	-0.6	16,281	0.00%
2021/08/24	17.7	32.75	0	0.00	32.80	17.7	16,383	0.11%
2021/08/23	8.1	32.82	7	32.74	32.88	1.1	16,186	0.01%
2021/08/20	36.3	32.19	2	32.16	32.26	34.3	16,057	0.21%
2021/08/19	30.6	32.58	1	32.74	32.32	29.6	15,784	0.19%
2021/08/18	25.8	32.56	1	32.71	33.07	24.8	15,181	0.16%
2021/08/17	31.1	32.74	3	32.89	32.53	28.1	14,907	0.19%
2021/08/16	61.2	32.86	28	32.88	32.86	33.2	14,707	0.23%
2021/08/13	80.8	33.31	30	33.37	33.27	50.8	14,056	0.36%
2021/08/12	19.2	33.41	35.7	33.46	33.51	-16.5	13,851	-0.12%
2021/08/11	20.3	33.49	70	33.43	33.49	-49.7	13,905	-0.36%
2021/08/10	25.8	33.83	5	33.79	33.79	20.8	13,704	0.15%
2021/08/09	20.2	34.05	0	0.00	34.10	20.2	14,439	0.14%
2021/08/06	8	34.19	1.1	34.20	34.25	6.9	14,660	0.05%
2021/08/05	7.4	34.20	0	0.00	34.20	7.4	15,367	0.05%
2021/08/04	11.5	34.21	7.1	34.21	34.35	4.4	16,712	0.03%
2021/08/03	0	0.00	5	34.05	34.15	-5	17,432	-0.03%
2021/08/02	16.4	33.71	0	0.00	34.00	16.4	17,428	0.09%
2021/07/30	21.4	34.01	1	34.04	33.90	20.4	17,250	0.12%
2021/07/29	16.2	34.00	0	0.00	34.10	16.2	17,094	0.09%
2021/07/28	31.4	33.61	0	0.00	33.89	31.4	17,359	0.18%
2021/07/27	13.2	34.21	3	34.25	34.07	10.2	17,372	0.06%
2021/07/26	31	34.60	60	34.65	34.50	-29	17,260	-0.17%
2021/07/23	5.3	34.39	5	34.33	34.47	0.3	17,212	0.00%
2021/07/22	12.7	34.24	3.1	34.28	34.21	9.6	17,183	0.06%
2021/07/21	35.3	34.18	0	0.00	34.13	35.3	16,996	0.21%
2021/07/20	45.9	34.75	0	0.00	34.56	45.9	16,353	0.28%
2021/07/19	13.7	35.10	15.4	35.07	35.14	-1.8	16,195	-0.01%
2021/07/16	30	35.05	0	0.00	35.12	30	16,301	0.18%
2021/07/15	15.5	34.77	1	34.90	34.98	14.5	16,244	0.09%
2021/07/14	46.7	34.46	2	34.54	34.48	44.7	16,238	0.27%
2021/07/13	28.9	35.00	2	35.28	34.85	26.9	16,009	0.17%
2021/07/12	4	35.40	0	0.00	35.27	4	15,934	0.03%
2021/07/09	16.6	35.47	3	35.38	35.44	13.6	15,733	0.09%
2021/07/08	8.2	35.53	0	0.00	35.80	8.2	15,796	0.05%
2021/07/07	5.2	35.69	1	35.80	35.61	4.2	15,802	0.03%
2021/07/06	1	35.82	5	35.92	35.91	-4	15,704	-0.03%
2021/07/05	0	35.54	8	35.53	35.69	-8	15,631	-0.05%
2021/07/02	0.2	35.15	0	0.00	35.20	0.2	15,550	0.00%
2021/07/01	14.1	34.95	10	35.10	35.00	4.1	15,473	0.03%
2021/06/30	5	34.94	1	35.00	35.00	4	15,037	0.03%
2021/06/29	34.3	34.86	1	34.82	34.80	33.3	15,029	0.22%
2021/06/28	6	35.03	0	0.00	35.10	6	15,068	0.04%
2021/06/25	2.1	34.82	13.3	34.85	34.74	-11.2	15,000	-0.07%
2021/06/24	0	34.50	1.6	34.50	34.66	-1.6	15,045	-0.01%
2021/06/23	13.3	34.43	3	34.43	34.45	10.3	15,186	0.07%
2021/06/22	1	34.45	0	0.00	34.43	1	15,168	0.01%
2021/06/21	10.3	34.60	1.1	34.64	34.55	9.2	15,124	0.06%
2021/06/18	0	34.94	0	0.00	34.91	0	15,026	0.00%
2021/06/17	9	34.66	0.5	34.83	34.90	8.5	15,116	0.06%
2021/06/16	17	34.71	0	0.00	34.78	17	15,232	0.11%
2021/06/15	1.3	34.62	1.4	34.59	34.65	-0.1	15,274	0.00%
2021/06/11	0.1	34.65	9	34.60	34.55	-8.9	15,354	-0.06%
2021/06/10	2	34.42	0	0.00	34.60	2	15,462	0.01%
2021/06/09	10.1	34.43	1	34.47	34.45	9.1	15,529	0.06%
2021/06/08	6	34.65	0	0.00	34.65	6	15,624	0.04%
2021/06/07	2.4	34.50	2	34.69	34.72	0.4	15,739	0.00%
2021/06/04	7.2	34.76	0	0.00	34.77	7.2	15,681	0.05%
2021/06/03	5	34.93	1	34.96	34.95	4	15,696	0.03%
2021/06/02	5	35.07	1	34.88	34.96	4	15,809	0.03%
2021/06/01	1	34.76	8	35.03	35.06	-7	15,858	-0.04%
2021/05/31	2	34.56	0.1	34.58	34.75	2	15,721	0.01%
2021/05/27	3	34.09	2	34.09	34.28	1	15,767	0.01%
2021/05/26	3.6	34.27	1.2	34.33	34.32	2.4	15,811	0.02%
2021/05/25	12.1	34.29	0	0.00	34.34	12.1	15,861	0.08%
2021/05/24	6.1	33.72	1	33.80	34.05	5.1	15,943	0.03%
2021/05/21	8.1	33.91	0	0.00	34.00	8.1	15,870	0.05%
2021/05/20	5.2	33.93	0	0.00	33.86	5.2	15,950	0.03%
2021/05/19	19	34.03	17	34.11	34.10	2	15,867	0.01%
2021/05/18	9.1	33.44	5	33.45	34.01	4.1	15,921	0.03%
2021/05/17	12.4	32.74	23.1	32.53	32.75	-10.8	15,879	-0.07%
2021/05/14	19.5	33.76	3	33.66	33.65	16.5	14,792	0.11%
2021/05/13	21.3	33.08	27	32.62	33.40	-5.7	14,460	-0.04%
2021/05/12	48.7	33.69	42	33.68	33.50	6.7	13,679	0.05%
2021/05/11	23.2	35.01	8.8	34.87	34.70	14.4	12,332	0.12%
2021/05/10	7.3	35.82	0	0.00	35.88	7.3	11,676	0.06%
2021/05/07	1	35.65	2	35.62	35.72	-1	11,778	-0.01%
2021/05/06	11.4	35.31	1.1	35.24	35.30	10.3	11,877	0.09%
2021/05/05	7	35.53	1	35.18	35.35	6	11,916	0.05%
2021/05/04	5.4	35.08	10.6	35.11	35.30	-5.1	11,516	-0.04%
2021/05/03	7.1	36.02	1	36.11	35.91	6.1	11,089	0.05%
2021/04/29	1	36.09	7	36.11	36.12	-6	11,039	-0.05%
2021/04/28	2.9	35.91	0	0.00	35.98	2.9	11,127	0.03%
2021/04/27	2.1	35.95	0	0.00	35.98	2.1	11,379	0.02%
2021/04/26	1	35.64	1	35.97	35.99	0	11,527	0.00%
2021/04/23	6.1	35.17	2.5	35.28	35.30	3.6	11,671	0.03%
2021/04/22	2.6	35.52	2	35.78	35.40	0.6	11,800	0.00%
2021/04/21	2.6	35.33	0	0.00	35.53	2.6	12,099	0.02%
2021/04/20	1.2	35.40	0	35.41	35.33	1.2	12,400	0.01%
2021/04/19	5.5	35.20	0.4	35.09	35.20	5.2	12,466	0.04%
2021/04/16	3.3	34.79	9.2	34.74	34.94	-5.9	12,623	-0.05%
2021/04/15	1	34.47	3	34.50	34.50	-2	12,665	-0.02%
2021/04/14	3.2	34.30	9	34.24	34.35	-5.8	13,099	-0.04%
2021/04/13	4.4	34.64	2	34.57	34.47	2.4	13,191	0.02%
2021/04/12	11	34.70	8	34.70	34.69	3	13,479	0.02%
2021/04/09	3.3	34.72	0	0.00	34.70	3.3	13,634	0.02%
2021/04/08	3.1	34.70	0	0.00	34.75	3.1	13,861	0.02%
2021/04/07	3.1	34.72	9	34.72	34.71	-5.9	13,924	-0.04%
2021/04/06	5.7	34.76	0	0.00	34.74	5.7	13,991	0.04%
2021/04/01	4.6	34.61	2	34.61	34.61	2.6	14,051	0.02%
2021/03/31	1.1	34.67	0	0.00	34.63	1.1	14,126	0.01%
2021/03/30	1	34.48	8	34.43	34.60	-7	13,963	-0.05%
2021/03/29	10	34.04	10	34.23	34.34	0	14,041	0.00%
2021/03/26	3	33.76	3	33.80	33.80	0	14,091	0.00%
2021/03/25	9	33.53	21	33.51	33.66	-12	14,089	-0.08%
2021/03/24	1.2	33.61	0.1	33.66	33.65	1.1	14,064	0.01%
2021/03/23	0	33.70	0	33.69	33.66	0	14,047	0.00%
2021/03/22	7	33.61	1	33.63	33.60	6	14,115	0.04%
2021/03/19	11.1	33.37	1	33.37	33.60	10.1	14,304	0.07%
2021/03/18	1.2	33.48	2	33.37	33.53	-0.8	14,273	-0.01%
2021/03/17	2	32.97	2	32.95	32.95	0	14,394	0.00%
2021/03/16	4	32.94	16.5	32.99	32.99	-12.5	14,595	-0.09%
2021/03/15	8.2	32.70	1.3	32.72	32.74	6.9	14,896	0.05%
2021/03/12	2	32.38	0	0.00	32.43	2	15,119	0.01%
2021/03/11	1	32.17	0	0.00	32.33	1	15,393	0.01%
2021/03/10	0	0.00	1.1	32.19	32.10	-1.1	15,574	-0.01%
2021/03/09	0.5	31.95	3	31.89	32.00	-2.5	15,641	-0.02%
2021/03/08	4	31.90	11	31.91	32.00	-7	15,766	-0.04%
2021/03/05	3	31.72	0	0.00	31.80	3	15,693	0.02%
2021/03/04	3	31.78	0	0.00	31.80	3	15,709	0.02%
2021/03/03	6	31.86	4	31.81	31.93	2	15,785	0.01%
2021/03/02	8.1	32.00	2.2	32.01	31.90	5.9	15,732	0.04%
2021/02/26	2	31.90	3	31.89	31.90	-1	15,774	-0.01%
2021/02/25	1.1	32.00	3	31.97	32.01	-1.9	15,760	-0.01%
2021/02/24	34	31.89	6.9	31.98	31.80	27.1	15,763	0.17%
2021/02/23	1.1	31.76	12.2	31.71	31.80	-11.1	15,634	-0.07%
2021/02/22	1	31.47	10.3	31.43	31.50	-9.3	15,506	-0.06%
2021/02/19	4.3	31.01	1	31.07	31.12	3.3	15,365	0.02%
2021/02/18	0	0.00	6	31.02	31.13	-6	15,500	-0.04%
2021/02/17	2.5	30.90	9	30.90	31.00	-6.5	15,543	-0.04%
2021/02/05	2.5	30.56	3	30.56	30.55	-0.5	15,356	0.00%
2021/02/04	1	30.54	0	0.00	30.51	1	15,473	0.01%
2021/02/03	3.5	30.51	28	30.52	30.51	-24.5	15,563	-0.16%
2021/02/02	0	0.00	16	30.53	30.50	-16	15,854	-0.10%
2021/02/01	6	30.12	0	0.00	30.25	6	16,075	0.04%
2021/01/29	2.5	30.30	8	30.34	30.26	-5.5	16,246	-0.03%
2021/01/28	1	30.67	3	30.82	30.72	-2	16,201	-0.01%
2021/01/27	3	30.88	3	30.93	30.95	0	16,259	0.00%
2021/01/26	3	30.60	13.8	30.62	30.68	-10.8	16,164	-0.07%
2021/01/25	4.4	30.63	5	30.73	30.83	-0.6	16,491	0.00%
2021/01/22	1	30.36	7.2	30.54	30.53	-6.2	16,841	-0.04%
2021/01/21	6	30.25	0.1	30.26	30.30	5.9	17,518	0.03%
2021/01/20	11	30.38	10	30.31	30.25	1	19,146	0.01%
2021/01/19	20.4	30.70	0.2	30.71	30.74	20.2	19,403	0.10%
2021/01/18	5	30.48	2	30.52	30.61	3	19,634	0.02%
2021/01/15	0	0.00	15	30.87	30.79	-15	19,548	-0.08%
2021/01/14	1	30.98	13.9	30.95	30.92	-12.9	19,520	-0.07%
2021/01/13	11	30.65	30	30.69	30.69	-19	19,429	-0.10%
2021/01/12	6	30.40	6	30.43	30.35	0	19,254	0.00%
2021/01/11	1.9	30.52	23	30.54	30.61	-21.1	19,281	-0.11%
2021/01/08	1.3	30.34	7.6	30.36	30.46	-6.3	19,283	-0.03%
2021/01/07	2	30.17	19	30.20	30.22	-17	19,236	-0.09%
2021/01/06	3	30.00	15.3	30.00	30.00	-12.3	18,861	-0.07%
2021/01/05	3	30.00	24	30.00	30.02	-21	18,702	-0.11%
2021/01/04	9.3	29.93	4	29.97	29.94	5.3	18,639	0.03%
2020/12/31	1	29.79	15.1	29.92	29.95	-14.1	18,552	-0.08%
2020/12/30	9	29.67	4.5	29.68	29.78	4.5	18,338	0.02%
2020/12/29	2	29.67	8	29.71	29.67	-6	18,326	-0.03%
2020/12/28	4.2	29.72	10	29.71	29.75	-5.8	18,329	-0.03%
2020/12/25	4.7	29.53	27	29.51	29.51	-22.3	18,165	-0.12%
2020/12/24	1	29.51	0.2	29.47	29.48	0.8	18,085	0.00%
2020/12/23	9	29.38	0	0.00	29.42	9	18,156	0.05%
2020/12/22	9.5	29.47	3	29.46	29.43	6.5	18,606	0.03%
2020/12/21	12.1	29.45	7	29.51	29.60	5.1	19,258	0.03%
2020/12/18	1.2	29.61	1	29.60	29.61	0.2	19,328	0.00%
2020/12/17	4.5	29.67	10	29.68	29.66	-5.5	19,561	-0.03%
2020/12/16	11	29.62	3	29.67	29.80	8	19,561	0.04%
2020/12/15	19.4	29.58	2	29.49	29.51	17.4	19,488	0.09%
2020/12/14	4	29.84	49	29.85	29.82	-45	19,302	-0.23%
2020/12/11	14	29.75	24	29.66	29.81	-10	19,359	-0.05%
2020/12/10	8	29.97	4	30.02	29.94	4	19,265	0.02%
2020/12/09	21.6	30.06	17	30.06	30.14	4.6	19,097	0.02%
2020/12/08	4.1	29.89	25	29.90	29.90	-20.9	18,695	-0.11%
2020/12/07	4	29.75	9	29.82	29.85	-5	18,414	-0.03%
2020/12/04	8	29.63	16	29.61	29.68	-8	18,251	-0.04%
2020/12/03	0	0.00	13	29.48	29.45	-13	18,137	-0.07%
2020/12/02	6.4	29.45	21	29.45	29.44	-14.6	18,138	-0.08%
2020/12/01	19	29.33	8	29.33	29.35	11	18,131	0.06%
2020/11/30	1	29.39	16	29.41	29.35	-15	18,213	-0.08%
2020/11/27	2	29.23	41	29.23	29.32	-39	18,098	-0.22%
2020/11/26	2	29.14	3	29.14	29.15	-1	18,010	-0.01%
2020/11/25	5	29.05	9	28.99	29.01	-4	18,006	-0.02%
2020/11/24	4	29.17	13.6	29.17	29.11	-9.6	17,904	-0.05%
2020/11/23	4.4	29.13	17	29.12	29.14	-12.6	17,841	-0.07%
2020/11/20	4	28.87	0	0.00	28.88	4	17,893	0.02%
2020/11/19	4	28.87	19	28.87	28.86	-15	18,118	-0.08%
2020/11/18	6	28.88	3	28.85	28.90	3	18,250	0.02%
2020/11/17	9.1	28.88	54	28.83	28.81	-44.9	18,455	-0.24%
2020/11/16	5.4	28.80	15.5	28.77	28.80	-10.1	19,178	-0.05%
2020/11/13	1	28.46	1	28.40	28.53	0	18,963	0.00%
2020/11/12	2.3	28.45	12	28.43	28.40	-9.8	18,920	-0.05%
2020/11/11	7	28.35	2	28.45	28.50	5	18,920	0.03%
2020/11/10	3.4	28.32	13	28.36	28.29	-9.7	18,893	-0.05%
2020/11/09	3.4	28.42	39	28.40	28.40	-35.6	18,592	-0.19%
2020/11/06	10.2	28.22	3.2	28.19	28.19	7.1	18,420	0.04%
2020/11/05	5	28.08	9	28.13	28.12	-4	18,259	-0.02%
2020/11/04	4	28.05	3	28.02	28.05	1	18,240	0.01%
2020/11/03	7	27.98	0.2	28.02	28.01	6.8	18,058	0.04%
2020/11/02	37.4	27.67	0	0.00	27.72	37.4	17,951	0.21%
2020/10/30	35	27.84	21	27.84	27.80	14	17,737	0.08%
2020/10/29	13.1	27.97	6	27.89	27.98	7.1	17,214	0.04%
2020/10/28	101.8	28.26	1	28.30	28.19	100.8	16,451	0.61%	大買/
2020/10/27	36.1	29.65	14	29.64	29.69	22.1	14,985	0.15%
2020/10/26	18.4	29.70	6	29.71	29.69	12.4	14,571	0.09%
2020/10/23	12	29.63	10	29.59	29.63	2	14,243	0.01%
2020/10/22	7.5	29.54	3	29.55	29.59	4.5	14,252	0.03%
2020/10/21	11	29.62	0	0.00	29.59	11	14,117	0.08%
2020/10/20	7.4	29.62	0	0.00	29.64	7.4	13,965	0.05%
2020/10/19	1	29.63	0	0.00	29.64	1	14,347	0.01%
2020/10/16	25	29.62	1	29.60	29.56	24	14,557	0.16%
2020/10/15	21	29.60	0	0.00	29.69	21	14,581	0.14%
2020/10/14	69	29.76	1	29.77	29.74	68	14,485	0.47%
2020/10/13	7	29.64	1	29.69	29.71	6	14,504	0.04%
2020/10/12	15.4	29.75	2	29.78	29.74	13.4	14,442	0.09%
2020/10/08	2	29.74	1	29.71	29.76	1	14,174	0.01%
2020/10/07	4	29.63	0	0.00	29.65	4	14,166	0.03%
2020/10/06	18	29.63	6	29.65	29.68	12	14,217	0.08%
2020/10/05	7.4	29.54	0	0.00	29.45	7.4	14,385	0.05%
2020/09/30	1	29.45	1	29.46	29.48	0	14,532	0.00%
2020/09/29	2	29.30	5	29.35	29.40	-3	15,005	-0.02%
2020/09/28	3.4	29.32	1	29.30	29.38	2.4	15,348	0.02%
2020/09/25	38.4	28.88	0	0.00	28.90	38.4	15,839	0.24%
2020/09/24	37.3	29.10	1	29.02	29.06	36.3	15,657	0.23%
2020/09/23	14	29.64	7	29.68	29.70	7	15,278	0.05%
2020/09/22	2.1	29.79	5	29.80	29.80	-2.9	15,424	-0.02%
2020/09/21	3.4	30.06	0	0.00	30.03	3.4	15,180	0.02%
2020/09/18	12	30.11	0	0.00	30.20	12	15,272	0.08%
2020/09/17	1.1	30.22	0	0.00	30.23	1.1	15,304	0.01%
2020/09/16	0.4	30.28	30	30.22	30.25	-29.6	15,278	-0.19%
2020/09/15	2	30.14	1	30.09	30.10	1	15,251	0.01%
2020/09/14	1	29.85	4	29.99	29.98	-3	15,378	-0.02%
2020/09/11	7.1	29.77	0.1	29.85	29.75	7	15,516	0.04%
2020/09/10	3	29.87	6	29.89	29.85	-3	15,677	-0.02%
2020/09/09	21.1	29.71	20	29.80	29.85	1.1	15,903	0.01%
2020/09/08	16.4	29.93	0	0.00	29.97	16.4	15,932	0.10%
2020/09/07	4	29.98	4	30.13	29.96	0	16,173	0.00%
2020/09/04	32	30.01	4	29.97	30.09	28	16,345	0.17%
2020/09/03	0	0.00	7	30.26	30.25	-7	16,346	-0.04%
2020/09/02	2	30.11	2	30.08	30.14	0	16,374	0.00%
2020/09/01	9.4	30.06	4	30.06	30.06	5.4	16,665	0.03%
2020/08/31	1	30.17	0	0.00	30.16	1	16,971	0.01%
2020/08/28	14	30.18	1	30.18	30.24	13	17,226	0.08%
2020/08/27	5	30.34	14	30.42	30.33	-9	17,715	-0.05%
2020/08/26	4	30.32	2.4	30.35	30.43	1.6	17,808	0.01%
2020/08/25	1	30.39	6	30.42	30.44	-5	17,900	-0.03%
2020/08/24	1	30.04	5	30.11	30.14	-4	17,717	-0.02%
2020/08/21	8	30.02	25	30.09	30.11	-17	17,747	-0.10%
2020/08/20	74	29.85	10	29.84	29.79	64	17,584	0.36%
2020/08/19	12	30.83	3	31.03	30.77	9	17,106	0.05%
2020/08/18	6.4	30.85	1	30.81	30.90	5.4	17,222	0.03%
2020/08/17	0	0.00	25.5	30.88	30.96	-25.5	17,405	-0.15%
2020/08/14	1	30.51	3	30.54	30.63	-2	17,515	-0.01%
2020/08/13	0.2	30.35	3.3	30.37	30.32	-3.1	17,551	-0.02%
2020/08/12	7.1	30.20	0	0.00	30.22	7.1	17,670	0.04%
2020/08/11	11.5	30.41	0	0.00	30.35	11.5	17,800	0.06%
2020/08/10	2	30.60	5	30.74	30.60	-3	17,852	-0.02%
2020/08/07	5	30.66	16	30.65	30.65	-11	17,963	-0.06%
2020/08/06	1.4	30.70	4	30.73	30.70	-2.6	18,123	-0.01%
2020/08/05	3	30.51	12	30.45	30.62	-9	18,150	-0.05%
2020/08/04	1	30.06	16	30.07	30.17	-15	18,066	-0.08%
2020/08/03	3	30.01	18	30.01	30.01	-15	18,203	-0.08%
2020/07/31	10	30.11	44	30.13	30.24	-34	18,362	-0.19%
2020/07/30	10	29.77	3	29.96	29.99	7	18,199	0.04%
2020/07/29	1.4	29.63	8	29.65	29.62	-6.6	18,290	-0.04%
2020/07/28	3	29.65	17.5	29.74	29.46	-14.5	18,589	-0.08%
2020/07/27	1	29.90	13	29.84	29.84	-12	18,958	-0.06%
2020/07/24	1.2	29.92	15	30.08	29.85	-13.8	19,177	-0.07%
2020/07/23	1.5	30.07	25	30.12	30.17	-23.5	19,226	-0.12%
2020/07/22	5.2	29.96	23	29.97	29.97	-17.9	19,001	-0.09%
2020/07/21	3	29.80	45	29.78	29.84	-42	18,618	-0.23%
2020/07/20	3.4	29.54	5	29.50	29.55	-1.6	18,471	-0.01%
2020/07/17	3	29.64	12	29.69	29.59	-9	18,517	-0.05%
2020/07/16	0	0.00	24	29.66	29.63	-24	18,912	-0.13%
2020/07/15	2	29.55	0	0.00	29.53	2	19,020	0.01%
2020/07/14	4	29.62	0	0.00	29.58	4	19,474	0.02%
2020/07/13	0.7	29.65	8.1	29.65	29.65	-7.4	19,664	-0.04%
2020/07/10	6	29.64	14	29.63	29.52	-8	20,111	-0.04%
2020/07/09	4.3	29.85	51	29.89	29.74	-46.8	20,149	-0.23%
2020/07/08	2	29.72	10	29.75	29.72	-8	20,104	-0.04%
2020/07/07	5.4	29.70	18	29.92	29.43	-12.6	19,758	-0.06%
2020/07/06	5	29.65	31	29.58	29.83	-26	19,831	-0.13%
2020/07/03	5.3	29.33	23	29.30	29.33	-17.7	19,848	-0.09%
2020/07/02	1.3	29.08	38	29.00	29.09	-36.7	19,919	-0.18%
2020/07/01	0	0.00	22	28.84	28.79	-22	19,835	-0.11%
2020/06/30	1	28.56	8	28.57	28.56	-7	19,720	-0.04%
2020/06/29	2.4	28.44	1	28.49	28.51	1.4	19,944	0.01%
2020/06/24	1	28.55	0	0.00	28.54	1	20,125	0.00%
2020/06/23	0.4	28.57	5	28.55	28.54	-4.6	20,752	-0.02%
2020/06/22	2	28.50	0	0.00	28.48	2	21,173	0.01%
2020/06/19	0	0.00	16	28.67	28.56	-16	21,935	-0.07%
2020/06/18	2	28.40	6	28.45	28.55	-4	22,217	-0.02%
2020/06/17	0	0.00	35	28.47	28.46	-35	22,778	-0.15%
2020/06/16	2.4	28.43	20	28.38	28.45	-17.6	23,966	-0.07%
2020/06/15	12	28.27	2	28.26	28.13	10	25,896	0.04%
2020/06/12	14	28.01	82	27.87	28.29	-68	26,870	-0.25%
2020/06/11	18	28.65	52	28.81	28.43	-34	28,066	-0.12%
2020/06/10	1	28.72	26	28.87	28.86	-25	29,208	-0.09%
2020/06/09	4.4	28.84	5	28.88	28.84	-0.6	31,585	0.00%
2020/06/08	7	28.87	3	28.88	28.88	4	33,932	0.01%
2020/06/05	12.5	28.79	32	28.78	28.80	-19.5	34,209	-0.06%
2020/06/04	19	28.67	43.1	28.62	28.67	-24.1	34,954	-0.07%
2020/06/03	9.7	28.40	27	28.47	28.48	-17.4	36,194	-0.05%
2020/06/02	56.4	28.20	9	28.18	28.17	47.4	36,074	0.13%
2020/06/01	5	27.99	8	28.01	28.05	-3	36,099	-0.01%
2020/05/29	15	27.80	19	27.85	27.86	-4	36,125	-0.01%
2020/05/28	21	27.98	30	27.98	27.90	-9	36,417	-0.02%
2020/05/27	3	27.86	10	27.86	27.85	-7	36,930	-0.02%
2020/05/26	10.4	27.76	18	27.82	27.82	-7.6	37,686	-0.02%
2020/05/25	4	27.31	17	27.47	27.50	-13	37,769	-0.03%
2020/05/22	23	27.53	0	0.00	27.45	23	37,724	0.06%
2020/05/21	2	27.66	17	27.63	27.63	-15	37,673	-0.04%
2020/05/20	8	27.50	0	0.00	27.48	8	37,414	0.02%
2020/05/19	24	27.46	8	27.40	27.43	16	37,371	0.04%
2020/05/18	21.1	27.22	4	27.37	27.25	17.1	37,373	0.05%
2020/05/15	6	27.44	7	27.45	27.43	-1	37,286	0.00%
2020/05/14	9	27.58	0.2	27.58	27.48	8.8	37,309	0.02%
2020/05/13	1.4	27.59	17	27.70	27.75	-15.6	37,221	-0.04%
2020/05/12	5	27.56	8	27.58	27.55	-3	37,202	-0.01%
2020/05/11	3	27.68	0	0.00	27.66	3	37,225	0.01%
2020/05/08	21	27.53	0	0.00	27.50	21	37,125	0.06%
2020/05/07	0	0.00	8	27.44	27.40	-8	37,179	-0.02%
2020/05/06	3	27.29	0	0.00	27.32	3	37,098	0.01%
2020/05/05	8	27.30	5	27.24	27.33	3	37,146	0.01%
2020/05/04	24	26.94	6	26.98	27.09	18	37,105	0.05%
2020/04/30	3	27.27	13	27.32	27.46	-10	36,925	-0.03%
2020/04/29	16	27.06	29	27.04	27.07	-13	37,079	-0.04%
2020/04/28	18	26.90	1	26.93	26.91	17	37,392	0.05%
2020/04/27	0	0.00	17	26.68	26.79	-17	39,171	-0.04%
2020/04/24	6	26.32	16	26.33	26.33	-10	38,889	-0.03%
2020/04/23	3	26.34	4	26.34	26.34	-1	38,981	0.00%
2020/04/22	9	25.87	6	26.09	26.23	3	38,900	0.01%
2020/04/21	23	26.20	37.2	26.32	26.10	-14.2	38,703	-0.04%
2020/04/20	4.4	26.48	22	26.53	26.60	-17.6	38,276	-0.05%
2020/04/17	48	26.71	40	26.71	26.50	8	38,143	0.02%
2020/04/16	12	26.43	5	26.35	26.44	7	37,641	0.02%
2020/04/15	9.2	26.42	27	26.29	26.47	-17.8	37,489	-0.05%
2020/04/14	14	26.01	26	25.96	26.05	-12	37,155	-0.03%
2020/04/13	5	25.70	1	25.65	25.68	4	37,244	0.01%
2020/04/10	1	25.65	0	0.00	25.73	1	37,181	0.00%
2020/04/09	31	25.85	10	25.73	25.65	21	37,221	0.06%
2020/04/08	25	25.70	20	25.63	25.77	5	36,867	0.01%
2020/04/07	6	25.19	24	25.21	25.22	-18	36,353	-0.05%
2020/04/06	28.5	24.72	24	24.73	24.84	4.5	36,110	0.01%
2020/04/01	6.5	24.52	18	24.48	24.52	-11.5	35,797	-0.03%
2020/03/31	8	24.55	24	24.55	24.49	-16	35,582	-0.04%
2020/03/30	44	23.99	0	0.00	24.32	44	35,350	0.12%
2020/03/27	28	24.54	33	24.63	24.35	-5	35,016	-0.01%
2020/03/26	9	24.07	10	24.15	24.26	-1	34,321	0.00%
2020/03/25	60	24.22	82	24.21	24.09	-22	33,888	-0.06%
2020/03/24	45.4	23.34	56	23.30	23.38	-10.6	33,068	-0.03%
2020/03/23	52.6	22.57	12	22.54	22.49	40.6	32,600	0.12%
2020/03/20	109	23.12	58	23.06	23.28	51	31,861	0.16%	大買/
2020/03/19	112	22.09	21	22.04	21.85	91	30,566	0.30%	大買/
2020/03/18	73.9	23.60	10	23.57	23.29	63.9	28,445	0.22%
2020/03/17	56	23.80	0	0.00	23.67	56	27,264	0.21%
2020/03/16	94.8	24.78	21	24.90	24.41	73.8	25,639	0.29%
2020/03/13	146.3	24.36	13	24.48	25.29	133.3	24,153	0.55%	大買/鉅額交易
2020/03/12	166.5	26.04	1	26.08	25.93	165.5	21,637	0.76%	大買/鉅額交易
2020/03/11	38.5	27.15	12	27.17	26.97	26.5	19,241	0.14%
2020/03/10	77.5	26.93	2	27.11	27.25	75.5	18,794	0.40%
2020/03/09	80.2	27.36	25	27.25	27.25	55.2	17,707	0.31%
2020/03/06	28	27.83	3	27.79	27.88	25	16,214	0.15%
2020/03/05	16	28.06	0	0.00	28.10	16	16,065	0.10%
2020/03/04	3	27.81	0	0.00	27.86	3	16,235	0.02%
2020/03/03	19	28.04	2	28.15	27.93	17	15,926	0.11%
2020/03/02	46.4	27.54	10	27.57	27.75	36.4	15,541	0.23%
2020/02/27	31	28.07	1	27.85	27.90	30	14,821	0.20%
2020/02/26	21	28.44	5	28.52	28.30	16	13,985	0.11%
2020/02/25	35.4	28.62	8	28.64	28.67	27.4	13,480	0.20%
2020/02/24	10	28.71	1	28.68	28.70	9	13,484	0.07%
2020/02/20	5	28.92	0	0.00	28.93	5	13,388	0.04%
2020/02/19	2	28.94	2	28.79	28.96	0	13,416	0.00%
2020/02/18	3	28.77	1	28.90	28.80	2	13,342	0.01%
2020/02/17	2	28.77	0	0.00	28.80	2	13,204	0.02%
2020/02/14	0.6	28.84	1	28.73	28.79	-0.4	13,043	0.00%
2020/02/13	2	28.65	0	0.00	28.64	2	12,980	0.02%
2020/02/12	0	0.00	17	28.49	28.56	-17	13,444	-0.13%
2020/02/11	1	28.29	10	28.30	28.34	-9	13,351	-0.07%
2020/02/10	13	28.10	17	28.10	28.14	-4	13,445	-0.03%
2020/02/07	2	28.23	10	28.24	28.23	-8	13,453	-0.06%
2020/02/06	2	28.20	9	28.28	28.44	-7	13,474	-0.05%
2020/02/05	6	28.14	11	28.08	28.08	-5	13,426	-0.04%
2020/02/04	30	27.96	19	28.01	28.12	11	13,381	0.08%
2020/02/03	32	27.29	18	27.20	27.74	14	13,397	0.10%
2020/01/31	20.1	27.87	3	27.75	27.92	17.1	12,821	0.13%
2020/01/30	88	27.74	3	27.80	27.70	85	12,492	0.68%
2020/01/20	6	29.20	0	0.00	29.19	6	10,664	0.06%
2020/01/17	1	29.17	16	29.16	29.16	-15	10,913	-0.14%
2020/01/16	2	29.09	13	29.09	29.10	-11	11,189	-0.10%
2020/01/15	0	0.00	1	29.04	29.01	-1	12,641	-0.01%
2020/01/14	2	29.02	0	0.00	29.02	2	13,051	0.02%
2020/01/13	11	28.82	5	28.73	28.84	6	13,473	0.04%
2020/01/09	1	28.77	0	0.00	28.70	1	13,606	0.01%
2020/01/08	9	28.59	3	28.51	28.50	6	13,583	0.04%
2020/01/07	7	28.66	8	28.59	28.69	-1	13,478	-0.01%
2020/01/06	4	28.98	65	28.98	28.96	-61	13,221	-0.46%
2020/01/03	20	29.28	47	29.14	29.18	-27	13,373	-0.20%
2020/01/02	8	29.10	4	29.09	29.09	4	13,410	0.03%
2019/12/31	15	28.95	3	28.97	28.97	12	13,889	0.09%
2019/12/30	62	29.00	25	29.03	29.00	37	13,762	0.27%
2019/12/27	2.5	28.90	0	0.00	28.90	2.5	13,551	0.02%
2019/12/26	2	28.88	21	28.85	28.86	-19	13,505	-0.14%
2019/12/25	2	28.83	3	28.85	28.83	-1	13,511	-0.01%
2019/12/24	1.3	28.74	0	0.00	28.74	1.3	13,535	0.01%
2019/12/23	21.1	28.79	72	28.80	28.72	-50.9	13,547	-0.38%
2019/12/20	0	0.00	9	28.81	28.80	-9	13,527	-0.07%
2019/12/19	13	28.76	1	28.69	28.69	12	13,545	0.09%
2019/12/18	13	28.78	3	28.76	28.77	10	13,651	0.07%
2019/12/17	2	28.65	35	28.67	28.71	-33	13,549	-0.24%
2019/12/16	78	28.57	21	28.50	28.57	57	13,469	0.42%
2019/12/13	1	28.40	6	28.38	28.37	-5	13,377	-0.04%
2019/12/12	0	0.00	7	28.31	28.31	-7	13,384	-0.05%
2019/12/11	0	0.00	3	28.18	28.21	-3	13,328	-0.02%
2019/12/09	5	28.19	4	28.22	28.21	1	13,528	0.01%
2019/12/06	4	28.13	14	28.13	28.13	-10	13,516	-0.07%
2019/12/05	2	27.97	9	28.03	28.03	-7	13,450	-0.05%
2019/12/04	1	27.86	0	0.00	27.88	1	13,511	0.01%
2019/12/03	3	27.74	5	27.95	27.92	-2	13,692	-0.01%
2019/12/02	27	27.64	11	27.69	27.65	16	13,797	0.12%
2019/11/29	6	27.77	0	0.00	27.75	6	13,635	0.04%
2019/11/28	4	28.02	3	28.01	28.03	1	13,452	0.01%
2019/11/27	2	28.04	6	28.05	28.04	-4	13,666	-0.03%
2019/11/26	8	28.05	1	28.04	28.06	7	13,631	0.05%
2019/11/25	9.4	27.99	0	0.00	27.99	9.4	13,586	0.07%
2019/11/22	2	28.01	0	0.00	28.01	2	13,516	0.01%
2019/11/21	23	27.92	0	0.00	28.00	23	13,703	0.17%
2019/11/20	14	28.09	2	28.09	28.09	12	13,558	0.09%
2019/11/19	0.4	28.19	2	28.10	28.14	-1.6	13,536	-0.01%
2019/11/18	22	28.04	6	28.03	28.05	16	13,457	0.12%
2019/11/15	2	27.86	0	0.00	27.88	2	13,347	0.01%
2019/11/14	6	27.81	25	27.80	27.83	-19	13,300	-0.14%
2019/11/13	10	27.74	16	27.77	27.79	-6	13,284	-0.05%
2019/11/12	6	27.66	10	27.56	27.74	-4	13,309	-0.03%
2019/11/11	33.4	27.51	2	27.51	27.50	31.4	13,273	0.24%
2019/11/08	3	27.84	20	27.86	27.88	-17	12,640	-0.13%
2019/11/07	21	27.78	4	27.86	27.80	17	12,608	0.13%
2019/11/06	17	27.92	7	27.86	27.93	10	12,524	0.08%
2019/11/05	7.4	27.99	3	28.03	28.03	4.4	12,445	0.04%
2019/11/04	14	27.78	0	0.00	27.84	14	12,571	0.11%
2019/11/01	35	27.57	0	0.00	27.63	35	12,668	0.28%
2019/10/31	9	27.65	0	0.00	27.58	9	12,802	0.07%
2019/10/30	6.4	27.63	2	27.62	27.65	4.4	12,593	0.03%
2019/10/29	27	27.69	1	27.78	27.62	26	12,476	0.21%
2019/10/28	40	27.71	2	27.70	27.70	38	12,149	0.31%
2019/10/25	7	27.67	0	0.00	27.60	7	11,944	0.06%
2019/10/24	20	27.62	0	0.00	27.65	20	11,625	0.17%
2019/10/23	52.4	27.47	3	27.52	27.54	49.4	11,355	0.44%
2019/10/22	73	29.03	0	0.00	29.03	73	9,885	0.74%
2019/10/21	4	28.92	0	0.00	28.95	4	9,478	0.04%
2019/10/18	2	28.83	0	0.00	28.82	2	8,991	0.02%
2019/10/17	3	28.58	3	28.61	28.70	0	8,831	0.00%
2019/10/16	3.4	28.52	0	0.00	28.51	3.4	8,735	0.04%
2019/10/15	14	28.47	0	0.00	28.45	14	8,666	0.16%
2019/10/14	3	28.53	9	28.52	28.52	-6	8,593	-0.07%
2019/10/09	24.4	28.32	0	0.00	28.28	24.4	8,581	0.28%
2019/10/08	16	28.45	0	0.00	28.44	16	8,493	0.19%
2019/10/07	20	28.40	0	0.00	28.42	20	8,511	0.23%
2019/10/04	2	28.12	0	0.00	28.14	2	7,917	0.03%
2019/10/03	3	28.06	1	28.08	28.12	2	7,926	0.03%
2019/10/02	1	28.14	7	28.17	28.17	-6	7,930	-0.08%
2019/10/01	1.4	28.15	2	28.17	28.18	-0.6	8,004	-0.01%
2019/09/27	13	27.89	0	0.00	27.88	13	7,986	0.16%
2019/09/26	2	28.20	2	28.29	28.15	0	7,928	0.00%
2019/09/24	7.4	28.32	1	28.25	28.33	6.4	8,100	0.08%
2019/09/23	1	28.12	0	0.00	28.12	1	8,000	0.01%
2019/09/18	4	28.04	1	28.05	28.05	3	7,862	0.04%
2019/09/17	1.4	28.00	2	28.00	28.00	-0.6	7,859	-0.01%
2019/09/16	0	0.00	5	27.97	27.94	-5	7,809	-0.06%
2019/09/12	0	0.00	4	27.98	27.92	-4	7,861	-0.05%
2019/09/11	1	27.84	1	27.82	27.81	0	7,833	0.00%
2019/09/10	0.4	27.77	1	27.76	27.74	-0.6	7,725	-0.01%
2019/09/09	1	27.84	0	0.00	27.77	1	7,727	0.01%
2019/09/06	6.5	27.87	1	27.86	27.83	5.5	7,701	0.07%
2019/09/05	0.4	27.71	6	27.76	27.71	-5.6	7,572	-0.07%
2019/09/04	0	0.00	1	27.50	27.54	-1	7,409	-0.01%
2019/09/03	0	0.00	1	27.41	27.40	-1	7,314	-0.01%
2019/09/02	0	0.00	90	27.41	27.44	-90	7,237	-1.24%
2019/08/30	0	0.00	6	27.27	27.25	-6	7,220	-0.08%
2019/08/27	3.4	26.92	0	0.00	26.96	3.4	7,234	0.05%
2019/08/26	31	26.87	0	0.00	26.88	31	7,350	0.42%
2019/08/23	6	27.01	1	27.03	27.02	5	7,298	0.07%
2019/08/22	12	27.01	1	27.06	27.02	11	7,477	0.15%
2019/08/21	1	27.06	0	0.00	27.05	1	7,546	0.01%
2019/08/19	2.4	27.02	2	27.01	27.03	0.4	8,017	0.00%
2019/08/16	1	26.94	0	0.00	26.95	1	8,497	0.01%
2019/08/15	8	26.75	0	0.00	26.82	8	8,632	0.09%
2019/08/14	1	26.93	0	0.00	26.93	1	8,821	0.01%
2019/08/13	32	26.71	0	0.00	26.76	32	9,037	0.35%
2019/08/12	5.4	26.84	0	0.00	26.90	5.4	9,379	0.06%
2019/08/07	10	26.49	0	0.00	26.43	10	9,640	0.10%
2019/08/06	4.4	26.40	0	0.00	26.52	4.4	9,836	0.04%
2019/08/05	4	26.76	0	0.00	26.60	4	9,910	0.04%
2019/08/02	5	26.85	0	0.00	26.85	5	9,881	0.05%
2019/08/01	3	27.14	0	0.00	27.10	3	9,867	0.03%
2019/07/30	2.4	27.29	7	27.31	27.29	-4.6	9,832	-0.05%
2019/07/29	2	27.36	0	0.00	27.37	2	9,985	0.02%
2019/07/26	1	27.40	2	27.40	27.40	-1	10,002	-0.01%
2019/07/25	1	27.37	2	27.40	27.47	-1	9,973	-0.01%
2019/07/24	5	27.30	1	27.30	27.28	4	9,839	0.04%
2019/07/22	0.4	27.14	0	0.00	27.11	0.4	9,640	0.00%
2019/07/19	0	0.00	2	27.12	27.06	-2	9,632	-0.02%
2019/07/18	1	27.05	0	0.00	27.06	1	9,668	0.01%
2019/07/17	0	0.00	6	27.11	27.14	-6	9,614	-0.06%
2019/07/16	2	27.28	0	0.00	27.26	2	9,616	0.02%
2019/07/15	0	0.00	14	27.19	27.21	-14	9,580	-0.15%
2019/07/12	0	0.00	51	27.18	27.16	-51	9,519	-0.54%
2019/07/11	0	0.00	9	27.17	27.11	-9	9,417	-0.10%
2019/07/10	0	0.00	12	26.91	26.95	-12	9,359	-0.13%
2019/07/08	1	26.99	4	27.00	26.96	-3	9,386	-0.03%
2019/07/05	15	26.98	0	0.00	26.99	15	9,410	0.16%
2019/07/04	0	0.00	5	26.87	26.93	-5	9,405	-0.05%
2019/07/03	15	26.78	0	0.00	26.78	15	9,587	0.16%
2019/07/02	0	0.00	26	26.89	26.96	-26	9,637	-0.27%
2019/07/01	0	0.00	3	26.93	26.95	-3	9,701	-0.03%
2019/06/28	5.4	26.61	21	26.59	26.59	-15.6	9,568	-0.16%
2019/06/26	3	26.42	10	26.47	26.43	-7	9,628	-0.07%
2019/06/25	16	26.49	0	0.00	26.47	16	9,602	0.17%
2019/06/24	2	26.50	1	26.49	26.60	1	9,553	0.01%
2019/06/21	5	26.59	26	26.65	26.52	-21	9,504	-0.22%
2019/06/20	0.4	26.63	5	26.61	26.61	-4.6	9,474	-0.05%
2019/06/19	11	26.28	0	0.00	26.47	11	9,490	0.12%
2019/06/17	3	26.03	0	0.00	26.05	3	9,491	0.03%
2019/06/14	5	25.97	2	26.01	25.99	3	9,618	0.03%
2019/06/13	2.4	26.00	2	26.04	26.01	0.4	9,632	0.00%
2019/06/12	21	26.00	0	0.00	26.10	21	9,561	0.22%
2019/06/06	4	25.67	2	25.65	25.69	2	9,425	0.02%
2019/06/05	13.4	25.90	0	0.00	25.81	13.4	9,293	0.14%
2019/06/04	8	25.76	0	0.00	25.76	8	9,308	0.09%
2019/06/03	3	25.83	0	0.00	25.84	3	9,261	0.03%
2019/05/31	14	25.91	3	25.68	25.94	11	9,166	0.12%
2019/05/30	3	25.54	0	0.00	25.58	3	9,109	0.03%
2019/05/29	9	25.34	0	0.00	25.39	9	9,105	0.10%
2019/05/28	5	25.47	3	25.47	25.50	2	9,002	0.02%
2019/05/27	5.4	25.41	0	0.00	25.45	5.4	9,012	0.06%
2019/05/24	11	25.42	0	0.00	25.44	11	8,978	0.12%
2019/05/23	14	25.45	0	0.00	25.44	14	8,938	0.16%
2019/05/22	2	25.79	0	0.00	25.79	2	8,554	0.02%
2019/05/21	3	25.73	0	0.00	25.76	3	8,558	0.04%
2019/05/20	1.4	25.69	0	0.00	25.70	1.4	8,317	0.02%
2019/05/17	17	25.75	11	25.76	25.70	6	8,142	0.07%
2019/05/16	15	25.99	5	25.92	25.92	10	7,872	0.13%
2019/05/15	24	26.17	0	0.00	26.18	24	7,697	0.31%
2019/05/14	17	25.94	0	0.00	26.07	17	7,656	0.22%
2019/05/13	9	26.29	3	26.30	26.09	6	7,409	0.08%
2019/05/10	12	26.61	8	26.83	26.55	4	7,083	0.06%
2019/05/09	3	26.78	11	26.81	26.74	-8	6,862	-0.12%
2019/05/08	0	0.00	3	27.08	27.20	-3	6,628	-0.05%
2019/05/07	3	27.22	0	0.00	27.26	3	6,768	0.04%
2019/05/06	1	27.05	0	0.00	27.08	1	6,968	0.01%
2019/04/30	0	0.00	2	27.21	27.35	-2	6,847	-0.03%
2019/04/29	1	27.35	1	27.43	27.35	0	6,855	0.00%
2019/04/26	1	27.50	0	0.00	27.52	1	6,893	0.01%
2019/04/25	0	0.00	1	27.59	27.65	-1	6,895	-0.01%
2019/04/24	0	0.00	10	27.53	27.57	-10	6,904	-0.14%
2019/04/23	1	27.32	0	0.00	27.36	1	6,843	0.01%
2019/04/19	0	0.00	1	27.28	27.35	-1	6,797	-0.01%
2019/04/18	1	27.33	2	27.37	27.14	-1	6,739	-0.01%
2019/04/17	0	0.00	5	27.35	27.44	-5	6,701	-0.07%
2019/04/16	0	0.00	6	27.16	27.25	-6	6,569	-0.09%
2019/04/15	0	0.00	2	26.89	26.99	-2	6,395	-0.03%
2019/04/12	1	26.76	0	0.00	26.76	1	6,639	0.02%
2019/04/11	0	0.00	2	26.97	26.89	-2	6,849	-0.03%
2019/04/10	0	0.00	138	26.91	26.97	-138	6,895	-2.00%	大賣/鉅額交易
2019/04/09	1	27.03	3	27.01	27.02	-2	6,835	-0.03%
2019/04/08	0	0.00	5	26.91	26.93	-5	6,633	-0.08%
2019/04/03	1	26.71	3	26.75	26.73	-2	6,721	-0.03%
2019/04/02	2	26.58	2	26.60	26.58	0	6,770	0.00%
2019/04/01	0	0.00	1	26.55	26.51	-1	6,747	-0.01%
2019/03/29	2	26.29	0	0.00	26.40	2	6,645	0.03%
2019/03/28	2	26.24	7	26.22	26.24	-5	6,603	-0.08%
2019/03/27	0	0.00	4	26.28	26.28	-4	6,599	-0.06%
2019/03/26	0	0.00	6	26.26	26.25	-6	6,586	-0.09%
2019/03/22	0	0.00	6	26.41	26.37	-6	6,765	-0.09%
2019/03/21	0	0.00	11	26.36	26.37	-11	6,637	-0.17%
2019/03/20	0	0.00	15	26.20	26.20	-15	6,477	-0.23%
2019/03/19	1	26.22	0	0.00	26.22	1	6,474	0.02%
2019/03/18	10	26.06	13	26.09	26.13	-3	6,282	-0.05%
2019/03/15	1	25.97	0	0.00	25.91	1	6,315	0.02%
2019/03/14	1	26.00	0	0.00	25.91	1	6,297	0.02%
2019/03/13	0	0.00	1	25.99	25.98	-1	6,393	-0.02%
2019/03/12	0	0.00	4	26.05	26.01	-4	6,406	-0.06%
2019/03/11	1	25.85	0	0.00	25.89	1	6,398	0.02%
2019/03/08	4	25.77	0	0.00	25.84	4	6,486	0.06%
2019/03/07	2	26.08	3	26.03	25.98	-1	6,446	-0.02%
2019/03/05	0	0.00	8	26.02	26.00	-8	6,424	-0.12%
2019/02/27	5	25.96	5	26.01	25.96	0	6,190	0.00%
2019/02/26	1	26.29	11	26.21	26.18	-10	6,134	-0.16%
2019/02/25	2	26.10	21	25.98	26.13	-19	6,036	-0.31%
2019/02/22	0	0.00	5.5	25.89	25.90	-5.5	5,846	-0.09%
2019/02/21	3	25.82	13	25.84	25.84	-10	5,647	-0.18%
2019/02/18	1	25.54	1	25.56	25.52	0	5,339	0.00%
2019/02/15	1	25.55	0	0.00	25.39	1	5,279	0.02%
2019/02/14	2	25.40	0	0.00	25.43	2	5,240	0.04%
2019/02/13	4	25.33	0	0.00	25.42	4	5,182	0.08%
2019/02/12	0	0.00	8	25.24	25.26	-8	5,100	-0.16%
2019/02/11	0	0.00	6	24.98	24.99	-6	4,965	-0.12%
2019/01/30	8	24.94	1	24.97	24.92	7	4,909	0.14%
2019/01/29	5	24.86	0	0.00	24.89	5	4,913	0.10%
2019/01/28	2	25.04	0	0.00	25.01	2	4,903	0.04%
2019/01/25	0	0.00	42	24.84	24.90	-42	4,787	-0.88%
2019/01/24	5	24.56	0	0.00	24.55	5	4,632	0.11%
2019/01/23	1	24.41	0	0.00	24.44	1	4,651	0.02%
2019/01/22	0	0.00	19	24.50	24.50	-19	4,706	-0.40%
2019/01/21	20	24.56	0	0.00	24.51	20	4,849	0.41%
2019/01/11	0	0.00	1	24.04	24.04	-1	6,239	-0.02%
2019/01/08	2	23.78	0	0.00	23.79	2	6,461	0.03%
2019/01/04	10	23.26	0	0.00	23.40	10	7,051	0.14%
2019/01/03	3	23.63	2	23.58	23.59	1	7,909	0.01%
2019/01/02	7	23.83	0	0.00	23.83	7	8,005	0.09%
2018/12/28	1	23.92	0	0.00	23.94	1	8,282	0.01%
2018/12/26	5	23.85	0	0.00	23.72	5	8,759	0.06%
2018/12/25	3	23.96	0	0.00	23.97	3	8,686	0.03%
2018/12/24	1	24.17	0	0.00	24.18	1	8,487	0.01%
2018/12/22	3	24.14	0	0.00	24.17	3	8,472	0.04%
2018/12/21	1	24.12	0	0.00	24.14	1	8,473	0.01%
2018/12/19	0	0.00	9	24.11	24.14	-9	8,442	-0.11%
2018/12/18	5	24.00	0	0.00	24.03	5	8,463	0.06%
2018/12/17	2	24.26	0	0.00	24.31	2	8,215	0.02%
2018/12/14	4	24.25	0	0.00	24.31	4	8,178	0.05%
2018/12/10	1	24.08	0	0.00	24.07	1	8,351	0.01%
2018/12/07	4	24.21	0	0.00	24.28	4	8,234	0.05%
2018/12/06	1	24.40	0	0.00	24.19	1	8,290	0.01%
2018/12/04	1	24.83	1	24.94	24.82	0	8,447	0.00%
2018/12/03	0	0.00	4	24.84	24.89	-4	8,500	-0.05%
2018/11/27	8	24.03	0	0.00	24.10	8	8,278	0.10%
2018/11/26	2	24.10	0	0.00	24.11	2	8,272	0.02%
2018/11/23	1	23.86	0	0.00	23.94	1	8,256	0.01%
2018/11/22	3	23.96	1	23.97	23.98	2	8,224	0.02%
2018/11/21	7	24.04	0	0.00	24.14	7	8,179	0.09%
2018/11/20	2	24.37	0	0.00	24.17	2	8,126	0.02%
2018/11/19	1	24.38	0	0.00	24.40	1	8,079	0.01%
2018/11/15	2	24.07	0	0.00	24.22	2	8,043	0.02%
2018/11/14	1	24.10	0	0.00	24.15	1	8,020	0.01%
2018/11/13	3	23.73	0	0.00	24.12	3	8,005	0.04%
2018/11/12	12	24.19	0	0.00	24.18	12	7,914	0.15%
2018/11/09	2	24.24	0	0.00	24.21	2	7,901	0.03%
2018/11/08	1	24.40	0	0.00	24.37	1	7,862	0.01%
2018/11/07	1	24.19	0	0.00	24.21	1	7,823	0.01%
2018/11/06	2	24.08	1	24.29	24.08	1	7,809	0.01%
2018/11/05	0	0.00	1	24.14	24.18	-1	7,756	-0.01%
2018/11/02	4	24.14	0	0.00	24.18	4	7,715	0.05%
2018/11/01	0	0.00	2	24.06	24.08	-2	7,680	-0.03%
2018/10/31	4	23.63	0	0.00	23.78	4	7,620	0.05%
2018/10/30	0	0.00	5	23.41	23.42	-5	7,572	-0.07%
2018/10/29	4	23.37	2	23.34	23.34	2	7,528	0.03%
2018/10/26	1	23.42	0	0.00	23.43	1	7,385	0.01%
2018/10/25	10	23.54	10	23.61	23.59	0	7,185	0.00%
2018/10/24	2	24.02	0	0.00	24.12	2	6,901	0.03%
2018/10/23	62	24.17	0	0.00	24.13	62	6,812	0.91%
2018/10/22	3	25.80	0	0.00	25.81	3	6,360	0.05%
2018/10/19	2	25.25	0	0.00	25.55	2	6,251	0.03%
2018/10/18	4	25.46	1	25.45	25.54	3	6,234	0.05%
2018/10/17	3	25.58	1	25.60	25.51	2	6,223	0.03%
2018/10/16	4	25.30	0	0.00	25.39	4	6,122	0.07%
2018/10/15	18	25.18	0	0.00	25.18	18	5,996	0.30%
2018/10/12	10	24.99	1	25.19	25.26	9	5,746	0.16%
2018/10/11	39	25.00	0	0.00	24.91	39	5,427	0.72%
2018/10/09	49	26.26	0	0.00	26.34	49	4,295	1.14%
2018/10/08	14	26.47	1	26.39	26.70	13	3,944	0.33%
2018/10/05	3	26.53	0	0.00	26.43	3	3,543	0.08%
2018/10/04	2	26.73	0	0.00	26.78	2	3,174	0.06%
2018/10/03	1	26.95	0	0.00	26.97	1	3,010	0.03%
2018/10/02	1	27.30	0	0.00	27.20	1	2,889	0.03%
2018/09/26	0	0.00	2	27.38	27.40	-2	3,083	-0.06%
2018/09/25	0	0.00	0.3	27.54	27.49	-0.3	3,115	-0.01%
2018/09/11	2	26.70	0	0.00	26.78	2	3,265	0.06%
2018/09/10	1	26.63	0	0.00	26.67	1	3,260	0.03%
2018/08/30	0	0.00	5	27.64	27.70	-5	3,069	-0.16%
2018/08/29	10	27.59	0	0.00	27.61	10	3,158	0.32%
2018/08/28	0	0.00	5	27.47	27.56	-5	3,165	-0.16%
2018/08/16	1	27.00	0	0.00	27.09	1	3,491	0.03%
2018/08/14	1	27.22	0	0.00	27.38	1	3,522	0.03%
2018/08/13	1	27.49	0	0.00	27.18	1	3,566	0.03%
2018/08/08	0	0.00	2	27.61	27.60	-2	3,754	-0.05%
2018/08/06	0	0.00	8	27.36	27.43	-8	3,772	-0.21%
2018/08/02	1	27.04	3	27.11	27.00	-2	3,725	-0.05%
2018/08/01	0	0.00	3	27.25	27.28	-3	3,656	-0.08%
2018/07/31	9	27.05	3	27.14	27.19	6	3,629	0.17%
2018/07/27	0	0.00	1	26.84	26.89	-1	3,450	-0.03%
2018/07/26	0	0.00	1	26.55	26.59	-1	3,256	-0.03%
2018/07/25	0	26.47	1	26.50	26.47	-1	3,187	-0.03%
2018/07/24	0	0.00	5	26.32	26.42	-5	3,117	-0.16%
2018/07/23	0	0.00	1	26.27	26.23	-1	3,099	-0.03%
2018/07/20	0	0.00	4	26.18	26.14	-4	3,131	-0.13%
2018/07/18	0	0.00	34	26.19	26.21	-34	3,264	-1.04%
2018/07/13	0	0.00	2	25.77	25.79	-2	3,129	-0.06%
2018/07/09	2	25.46	0	0.00	25.60	2	3,152	0.06%
2018/07/06	6	25.20	0	0.00	25.30	6	3,128	0.19%
2018/07/05	1	25.43	0	0.00	25.31	1	3,045	0.03%
2018/07/03	1	25.45	0	0.00	25.50	1	2,932	0.03%
2018/07/02	22	25.70	0	0.00	25.61	22	2,896	0.76%
2018/06/29	10	25.49	1	25.64	25.66	9	2,877	0.31%
2018/06/28	18	25.42	0	0.00	25.40	18	2,842	0.63%
2018/06/26	2	25.53	0	0.00	25.65	2	2,696	0.07%
2018/06/25	3	25.86	0	0.00	25.78	3	2,557	0.12%
2018/06/22	5	25.90	0	0.00	26.00	5	2,434	0.21%
2018/06/20	5	26.02	0	0.00	26.10	5	2,418	0.21%
2018/06/19	3	26.06	0	0.00	26.20	3	2,416	0.12%
2018/06/14	0	0.00	1	26.50	26.39	-1	2,326	-0.04%
2018/06/04	0	0.00	2	26.48	26.62	-2	2,096	-0.10%
2018/05/30	2	26.05	0	0.00	26.01	2	1,931	0.10%
2018/05/24	1	26.35	0	0.00	26.41	1	1,850	0.05%
2018/05/21	0	0.00	12	26.40	26.35	-12	1,807	-0.66%
2018/05/18	0	0.00	9	26.20	26.20	-9	1,804	-0.50%
2018/05/17	1	26.06	0	0.00	26.06	1	1,792	0.06%
2018/05/16	0	0.00	39	25.87	25.93	-39	1,694	-2.30%
2018/05/14	0	0.00	10	25.75	25.85	-10	1,896	-0.53%
2018/05/11	0	0.00	1	25.60	25.60	-1	1,887	-0.05%
2018/05/07	0	0.00	5	25.26	25.30	-5	1,950	-0.26%
2018/05/04	10	25.16	0	0.00	25.20	10	2,064	0.48%
2018/04/27	2	25.13	0	0.00	25.15	2	2,318	0.09%
2018/04/26	3	25.21	1	25.35	25.23	2	2,349	0.09%
2018/04/25	3	25.24	0	0.00	25.31	3	2,317	0.13%
2018/04/24	10	25.41	0	0.00	25.50	10	2,303	0.43%
2018/04/23	1	25.70	0	0.00	25.69	1	2,345	0.04%
2018/04/20	0	0.00	10	25.81	25.82	-10	2,444	-0.41%
2018/04/18	12	25.68	0	0.00	25.68	12	2,513	0.48%
2018/04/17	18	25.76	0	0.00	25.77	18	2,525	0.71%
2018/04/16	5	25.80	0	0.00	25.98	5	2,506	0.20%
2018/04/13	0	0.00	8	26.00	25.99	-8	2,532	-0.32%
2018/04/10	2	25.85	0	0.00	25.95	2	2,631	0.08%
2018/04/09	1	25.85	0	0.00	25.95	1	2,688	0.04%
2018/04/03	1.1	25.90	0	0.00	25.92	1.1	2,706	0.04%
2018/03/29	6	25.86	0	0.00	25.90	6	2,753	0.22%
2018/03/28	0	0.00	23	25.93	25.93	-23	2,740	-0.84%
2018/03/27	1	26.10	0	0.00	26.08	1	2,735	0.04%
2018/03/23	6	25.72	4	25.75	25.82	2	2,712	0.07%
2018/03/22	0	0.00	6	26.26	26.14	-6	2,676	-0.22%
2018/03/14	1	26.08	33	26.19	26.08	-32	2,648	-1.21%
2018/03/09	3	25.95	0	0.00	25.93	3	2,951	0.10%
2018/03/08	0	0.00	2	26.03	26.01	-2	3,053	-0.07%
2018/03/02	4	25.75	0	0.00	25.76	4	3,122	0.13%
2018/02/27	1	26.00	2	25.99	25.95	-1	3,142	-0.03%
2018/02/26	21	25.92	2	25.96	25.98	19	3,133	0.61%
2018/02/23	2	25.79	30	25.76	25.80	-28	3,089	-0.91%
2018/02/22	3	25.56	0	0.00	25.62	3	3,096	0.10%
2018/02/21	8	25.50	0	0.00	25.72	8	3,099	0.26%
2018/02/12	0.1	25.32	0	0.00	25.15	0.1	3,108	0.00%
2018/02/09	6	24.87	0	0.00	25.50	6	3,102	0.19%
2018/02/08	3	25.40	0	0.00	25.50	3	3,072	0.10%
2018/02/07	0	0.00	3	25.36	25.43	-3	3,121	-0.10%
2018/02/06	4	24.86	0	0.00	24.99	4	3,135	0.13%
2018/01/31	0	0.00	3	26.41	26.45	-3	3,123	-0.10%
2018/01/30	0	0.00	1	26.41	26.41	-1	3,101	-0.03%
2018/01/29	0	0.00	15	26.57	26.80	-15	3,093	-0.48%
2018/01/26	0.1	26.45	0	0.00	26.54	0.1	2,996	0.00%
2018/01/25	0	0.00	1	26.55	26.45	-1	2,973	-0.03%
2018/01/24	0	0.00	2	26.36	26.32	-2	2,899	-0.07%
2018/01/23	3	26.22	4	26.22	26.20	-1	2,797	-0.04%
2018/01/22	0	0.00	3	26.15	26.25	-3	2,888	-0.10%
2018/01/18	0.5	26.02	0	0.00	26.02	0.5	2,819	0.02%
2018/01/17	0	0.00	1	25.93	25.92	-1	2,709	-0.04%
2018/01/15	0	0.00	5	25.58	25.65	-5	2,651	-0.19%
2018/01/09	1	25.50	0	0.00	25.50	1	2,572	0.04%
2018/01/05	0	0.00	1	25.45	25.44	-1	2,548	-0.04%
2018/01/02	0	0.00	3	25.09	25.13	-3	2,504	-0.12%