元大高股息 (0056)-永豐金-桃盛券商分點個股進出

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
38.49
漲跌
▼1.13
漲幅
-2.85%
成交量
116,441張
產業
上市
3346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-桃盛券商分點個股進出

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-桃盛券商分點個股進出
永豐金-桃盛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
2024/04/16	132.2	38.67	4	38.44	38.49	128.2	32,116	0.40%	大買/鉅額交易
2024/04/15	71	39.67	2	39.57	39.62	69	30,685	0.22%
2024/04/12	6.6	39.98	0.4	40.09	39.98	6.2	30,281	0.02%
2024/04/11	28.2	39.97	0	0.00	40.09	28.2	30,433	0.09%
2024/04/10	2.2	40.23	23.3	40.29	40.20	-21.1	30,557	-0.07%
2024/04/09	12.1	40.00	13.2	39.99	39.99	-1.1	31,635	0.00%
2024/04/08	20.5	39.83	3.6	39.86	39.92	16.9	31,929	0.05%
2024/04/03	47.3	39.76	23.1	39.81	39.75	24.3	31,830	0.08%
2024/04/02	30	39.73	7.3	39.87	39.88	22.7	31,934	0.07%
2024/04/01	5.4	39.68	9	39.78	39.59	-3.7	32,441	-0.01%
2024/03/29	2.2	39.70	8	39.69	39.86	-5.9	32,753	-0.02%
2024/03/28	5.1	39.55	1.4	39.65	39.74	3.7	32,919	0.01%
2024/03/27	1.2	39.43	12.7	39.32	39.55	-11.5	33,013	-0.03%
2024/03/26	11.8	39.23	12.4	39.35	39.24	-0.6	33,076	0.00%
2024/03/25	6.7	39.73	11.8	39.69	39.62	-5.1	33,059	-0.02%
2024/03/22	11.4	39.77	40.7	39.87	39.80	-29.2	33,201	-0.09%
2024/03/21	28.1	39.71	20.5	39.80	39.93	7.5	33,133	0.02%
2024/03/20	10.6	39.77	20.1	39.88	39.63	-9.4	33,302	-0.03%
2024/03/19	4.2	39.41	10	39.55	39.70	-5.8	33,682	-0.02%
2024/03/18	5.1	39.07	24.4	39.20	39.36	-19.3	34,225	-0.06%
2024/03/15	6.9	38.81	37.2	38.83	39.02	-30.3	34,152	-0.09%
2024/03/14	11.3	38.83	35.6	38.72	38.72	-24.3	33,922	-0.07%
2024/03/13	16.1	39.06	35.6	39.08	39.08	-19.5	33,830	-0.06%
2024/03/12	4.7	38.86	21.7	38.79	38.99	-17.1	33,698	-0.05%
2024/03/11	14.2	38.50	5.4	38.50	38.43	8.8	33,783	0.03%
2024/03/08	20	38.64	44.4	38.59	38.45	-24.4	33,669	-0.07%
2024/03/07	19.5	38.51	9.6	38.51	38.68	9.9	33,152	0.03%
2024/03/06	8.5	38.47	20.7	38.53	38.53	-12.2	32,892	-0.04%
2024/03/05	3.3	37.97	88.6	38.10	38.16	-85.3	32,576	-0.26%
2024/03/04	3.2	38.01	133.4	38.02	38.00	-130.2	32,498	-0.40%	大賣/鉅額交易
2024/03/01	3	37.75	4.2	37.76	37.74	-1.2	32,039	0.00%
2024/02/29	3.4	37.49	3.4	37.61	37.70	0	32,168	0.00%
2024/02/27	26.7	37.56	0.3	37.64	37.51	26.4	32,028	0.08%
2024/02/26	2.3	37.65	13.3	37.62	37.68	-10.9	31,870	-0.03%
2024/02/23	11.8	37.79	5.3	37.85	37.59	6.5	31,783	0.02%
2024/02/22	9.2	37.56	33.2	37.58	37.65	-24	32,100	-0.07%
2024/02/21	6.5	37.34	4.6	37.37	37.29	1.9	31,762	0.01%
2024/02/20	3.2	37.37	28.5	37.35	37.39	-25.3	31,741	-0.08%
2024/02/19	1.1	37.08	22.7	37.10	37.14	-21.6	31,436	-0.07%
2024/02/16	2	37.11	43.4	37.11	37.07	-41.4	31,677	-0.13%
2024/02/15	11.5	36.86	51.4	36.82	36.86	-40	31,353	-0.13%
2024/02/05	2.2	36.44	3	36.44	36.45	-0.8	30,608	0.00%
2024/02/02	5.1	36.51	37.5	36.52	36.45	-32.4	30,525	-0.11%
2024/02/01	15	36.25	52.5	36.26	36.30	-37.5	30,337	-0.12%
2024/01/31	10	36.19	4.5	36.19	36.20	5.5	30,544	0.02%
2024/01/30	8	36.35	19	36.33	36.36	-11	30,496	-0.04%
2024/01/29	4.1	36.15	3.3	36.11	36.28	0.8	30,526	0.00%
2024/01/26	48.2	36.14	1	36.02	36.07	47.2	30,394	0.16%
2024/01/25	9.5	36.31	31.5	36.34	36.29	-22	30,391	-0.07%
2024/01/24	2	36.29	402	36.33	36.23	-400	30,277	-1.32%	大賣/鉅額交易
2024/01/23	8.2	36.16	6	36.17	36.20	2.2	30,812	0.01%
2024/01/22	14.3	36.06	16.3	36.02	36.14	-2	30,686	-0.01%
2024/01/19	7.2	35.41	1	35.39	35.65	6.2	30,473	0.02%
2024/01/18	17.3	35.12	0	0.00	35.12	17.3	31,058	0.06%
2024/01/17	242.3	35.30	0	0.00	35.19	242.3	30,727	0.79%	大買/鉅額交易
2024/01/16	124.2	36.23	2.1	36.34	36.37	122.1	29,046	0.42%	大買/鉅額交易
2024/01/15	55.6	36.44	20	36.44	36.42	35.6	27,642	0.13%
2024/01/12	30.6	36.30	30.3	36.34	36.33	0.3	27,656	0.00%
2024/01/11	1.1	36.30	24.7	36.26	36.39	-23.6	28,953	-0.08%
2024/01/10	421.8	36.28	120	36.26	36.24	301.8	31,275	0.96%	大買/大賣/鉅額交易
2024/01/09	18.5	36.56	2.3	36.58	36.49	16.2	32,297	0.05%
2024/01/08	15	36.64	0.4	36.77	36.57	14.6	32,979	0.04%
2024/01/05	19.1	36.60	0	36.79	36.55	19.1	33,330	0.06%
2024/01/04	46.6	36.61	0.1	36.72	36.59	46.5	33,253	0.14%
2024/01/03	121	36.75	51	36.67	36.68	70	33,531	0.21%	大買/
2024/01/02	56.4	37.27	5.2	37.19	37.17	51.2	32,601	0.16%
2023/12/29	10	37.42	14	37.33	37.40	-4	32,410	-0.01%
2023/12/28	15.5	37.37	2.2	37.48	37.33	13.4	32,806	0.04%
2023/12/27	30	37.36	31.8	37.36	37.42	-1.8	33,456	-0.01%
2023/12/26	17	36.92	61.8	36.97	37.00	-44.7	33,230	-0.13%
2023/12/25	40	36.63	28.8	36.62	36.65	11.2	32,781	0.03%
2023/12/22	6.3	36.34	0.1	36.40	36.37	6.2	32,487	0.02%
2023/12/21	15.3	36.23	6.5	36.28	36.33	8.9	32,461	0.03%
2023/12/20	6.3	36.46	25.1	36.41	36.57	-18.9	32,376	-0.06%
2023/12/19	31.5	36.06	26	35.99	36.10	5.5	32,120	0.02%
2023/12/18	2	36.17	20.3	36.22	36.38	-18.3	32,281	-0.06%
2023/12/15	10.8	36.41	48.4	36.53	36.36	-37.6	32,159	-0.12%
2023/12/14	20.3	36.42	38.2	36.49	36.55	-18	31,933	-0.06%
2023/12/13	6.1	36.00	280.8	35.98	36.06	-274.7	31,472	-0.87%	大賣/鉅額交易
2023/12/12	256.5	35.59	48.1	35.58	35.58	208.4	30,915	0.67%	大買/鉅額交易
2023/12/11	2	35.47	1.3	35.48	35.47	0.7	30,849	0.00%
2023/12/08	6	35.44	2.1	35.49	35.42	3.9	30,809	0.01%
2023/12/07	6.1	35.26	10.9	35.28	35.25	-4.8	30,780	-0.02%
2023/12/06	6	35.26	28.9	35.28	35.31	-22.9	31,299	-0.07%
2023/12/05	4.4	34.97	11.3	35.00	35.05	-6.9	31,001	-0.02%
2023/12/04	27.2	35.23	21.3	35.20	35.19	5.9	30,868	0.02%
2023/12/01	10.5	35.07	36.1	35.06	35.13	-25.6	30,932	-0.08%
2023/11/30	2.1	35.06	0	35.08	35.08	2.1	30,907	0.01%
2023/11/29	3	35.05	6	35.07	35.09	-3	30,961	-0.01%
2023/11/28	1	34.91	3.1	34.91	34.90	-2.1	30,789	-0.01%
2023/11/27	49.7	34.82	25	34.98	34.75	24.7	30,758	0.08%
2023/11/24	11.1	34.97	0.4	34.99	34.94	10.7	30,597	0.03%
2023/11/23	12.4	34.92	2.3	34.99	34.97	10.1	30,643	0.03%
2023/11/22	22.1	35.02	19	35.05	35.05	3.1	30,857	0.01%
2023/11/21	5.1	35.24	56.5	35.25	35.30	-51.4	31,044	-0.17%
2023/11/20	7.1	34.81	4.1	34.85	34.90	3	31,152	0.01%
2023/11/17	13.3	34.83	24	34.88	34.82	-10.7	31,201	-0.03%
2023/11/16	13.9	34.79	1	34.73	34.77	12.9	31,282	0.04%
2023/11/15	21.1	34.86	57.1	35.09	34.83	-35.9	31,235	-0.11%
2023/11/14	14.1	34.60	49	34.69	34.68	-35	31,232	-0.11%
2023/11/13	6	34.59	14.3	34.57	34.54	-8.3	31,300	-0.03%
2023/11/10	8	34.37	0	0.00	34.43	8	31,543	0.03%
2023/11/09	15.3	34.49	0.1	34.55	34.55	15.2	31,693	0.05%
2023/11/08	4	34.59	12.6	34.40	34.54	-8.6	32,047	-0.03%
2023/11/07	21.1	34.20	5.2	34.22	34.23	15.9	32,009	0.05%
2023/11/06	5	34.15	72	34.14	34.24	-67	32,783	-0.20%
2023/11/03	0.3	33.71	45.9	33.66	33.69	-45.6	32,772	-0.14%
2023/11/02	1.1	33.41	18.4	33.49	33.52	-17.3	33,164	-0.05%
2023/11/01	11.2	32.82	6	32.88	32.89	5.2	33,528	0.02%
2023/10/31	78.3	32.84	10	32.79	32.69	68.3	34,305	0.20%
2023/10/30	5.3	33.19	2	33.25	33.23	3.3	35,099	0.01%
2023/10/27	3.1	33.17	17.7	33.25	33.13	-14.6	35,971	-0.04%
2023/10/26	49.1	33.01	2	33.12	33.10	47.1	37,274	0.13%
2023/10/25	6.3	33.64	10	33.65	33.62	-3.7	37,595	-0.01%
2023/10/24	31.3	33.07	7.1	33.32	33.47	24.2	38,032	0.06%
2023/10/23	26.6	33.17	0	0.00	33.08	26.6	38,620	0.07%
2023/10/20	53.5	33.09	5	33.47	33.40	48.5	39,802	0.12%
2023/10/19	136.8	33.57	1.1	33.62	33.65	135.7	41,284	0.33%	大買/鉅額交易
2023/10/18	205.9	34.82	10	34.84	34.90	195.9	40,573	0.48%	大買/鉅額交易
2023/10/17	105.3	35.42	5	35.42	35.27	100.3	38,508	0.26%	大買/
2023/10/16	40.7	35.49	1	35.51	35.52	39.7	38,342	0.10%
2023/10/13	35.6	35.69	2.1	35.71	35.72	33.5	38,793	0.09%
2023/10/12	13.1	35.91	4.7	35.98	35.98	8.4	39,925	0.02%
2023/10/11	21	35.81	9.5	36.03	35.78	11.5	41,376	0.03%
2023/10/06	13	35.76	2	35.77	35.79	11	42,535	0.03%
2023/10/05	0	35.59	26.1	35.60	35.69	-26.1	43,168	-0.06%
2023/10/04	31.4	35.21	1	35.39	35.39	30.4	43,474	0.07%
2023/10/03	32.7	35.84	12.1	35.78	35.60	20.6	43,353	0.05%
2023/10/02	17	35.66	35.1	35.69	35.74	-18.1	43,325	-0.04%
2023/09/28	1	35.03	19	35.10	35.06	-18	43,861	-0.04%
2023/09/27	1	34.81	4.9	34.81	34.87	-3.8	44,651	-0.01%
2023/09/26	21	34.94	15.1	34.87	34.76	5.8	45,761	0.01%
2023/09/25	1	35.02	22.1	35.07	35.08	-21.1	46,125	-0.05%
2023/09/22	13.1	34.81	1	34.87	34.89	12.1	46,174	0.03%
2023/09/21	64.8	34.61	5	34.65	34.70	59.8	46,266	0.13%
2023/09/20	12.1	35.17	0.2	35.15	35.05	11.9	45,945	0.03%
2023/09/19	2.3	35.16	20	35.31	35.14	-17.7	46,493	-0.04%
2023/09/18	38.2	35.30	4	35.30	35.31	34.2	46,664	0.07%
2023/09/15	4.2	35.58	22.7	35.55	35.58	-18.5	46,803	-0.04%
2023/09/14	0	35.25	32	35.14	35.31	-32	46,953	-0.07%
2023/09/13	5.4	34.81	11	34.88	34.86	-5.6	47,064	-0.01%
2023/09/12	16.6	34.76	0	0.00	34.80	16.6	47,518	0.03%
2023/09/11	51.4	34.80	32.3	35.04	34.79	19.1	48,056	0.04%
2023/09/08	1.6	35.37	22.3	35.31	35.42	-20.6	47,956	-0.04%
2023/09/07	1.7	35.48	8.5	35.49	35.45	-6.8	48,886	-0.01%
2023/09/06	7.1	35.61	17	35.56	35.60	-9.9	49,568	-0.02%
2023/09/05	15.1	35.37	3	35.30	35.43	12.1	49,852	0.02%
2023/09/04	17.3	35.14	12	35.16	35.27	5.3	50,141	0.01%
2023/09/01	3.2	35.28	6	35.18	35.12	-2.8	50,299	-0.01%
2023/08/31	1.2	35.15	12.1	35.14	35.31	-11	50,522	-0.02%
2023/08/30	5	35.41	14.1	35.48	35.35	-9.1	50,824	-0.02%
2023/08/29	15.4	35.04	20	35.08	35.16	-4.6	51,337	-0.01%
2023/08/28	23.8	34.88	21.2	35.02	35.06	2.6	51,398	0.01%
2023/08/25	17.8	35.29	7.1	35.41	35.14	10.8	51,319	0.02%
2023/08/24	8.1	36.01	65.3	35.97	35.76	-57.1	51,396	-0.11%
2023/08/23	7.1	35.15	4	35.34	35.43	3.1	51,458	0.01%
2023/08/22	12.1	35.15	58.2	35.25	35.11	-46.1	52,007	-0.09%
2023/08/21	25.2	34.85	17	35.07	34.85	8.2	52,135	0.02%
2023/08/18	34.8	34.95	25	34.86	34.84	9.8	52,121	0.02%
2023/08/17	29.6	35.11	10.1	35.10	35.33	19.5	51,806	0.04%
2023/08/16	16.5	34.93	98.4	34.76	35.14	-81.9	51,736	-0.16%
2023/08/15	4.1	34.81	53.1	34.84	34.85	-49	51,873	-0.09%
2023/08/14	34.4	34.20	14	34.26	34.28	20.4	52,221	0.04%
2023/08/11	21.1	34.58	20.2	34.70	34.56	0.9	52,016	0.00%
2023/08/10	77.3	34.55	21	34.42	34.43	56.2	52,010	0.11%
2023/08/09	23.1	35.34	43	35.58	35.35	-19.9	51,239	-0.04%
2023/08/08	6.1	35.43	6.6	35.73	35.59	-0.6	50,991	0.00%
2023/08/07	12.1	35.49	23.1	35.66	35.70	-11	50,577	-0.02%
2023/08/04	12.3	34.69	87.1	34.60	34.74	-74.8	50,055	-0.15%
2023/08/02	60.6	34.89	82	35.11	34.51	-21.4	49,160	-0.04%
2023/08/01	24.3	35.53	8.7	35.75	35.73	15.6	47,781	0.03%
2023/07/31	40.4	36.15	84.4	36.37	35.74	-44	46,827	-0.09%
2023/07/28	28.1	35.99	98.3	36.18	36.58	-70.2	45,368	-0.15%
2023/07/27	29.5	36.15	9.1	36.33	36.10	20.4	44,245	0.05%
2023/07/26	8.5	35.99	3.7	36.08	36.02	4.8	43,693	0.01%
2023/07/25	23.5	36.23	10.9	36.46	36.05	12.6	42,844	0.03%
2023/07/24	17.7	35.76	102.7	35.90	35.99	-85	41,141	-0.21%	大賣/
2023/07/21	2.2	34.74	109.1	34.77	35.26	-106.9	39,128	-0.27%	大賣/鉅額交易
2023/07/20	29.1	34.66	57	34.59	34.71	-27.9	38,945	-0.07%
2023/07/19	23.6	34.68	26	34.97	34.36	-2.4	38,430	-0.01%
2023/07/18	18.1	35.14	41.1	34.97	35.11	-23	37,308	-0.06%
2023/07/17	30.5	35.86	81.4	35.82	35.94	-50.9	35,892	-0.14%
2023/07/14	35.9	35.37	129.3	35.31	35.54	-93.4	33,984	-0.27%	大賣/
2023/07/13	30.8	35.08	88.5	35.20	34.82	-57.7	32,411	-0.18%
2023/07/12	25	34.27	39.3	34.28	34.30	-14.3	30,636	-0.05%
2023/07/11	8	33.78	332.4	33.74	33.80	-324.4	29,710	-1.09%	大賣/鉅額交易
2023/07/10	18.7	33.16	2.2	33.10	33.18	16.4	29,355	0.06%
2023/07/07	55	33.14	0	0.00	33.08	55	28,963	0.19%
2023/07/06	39.1	33.46	32	33.44	33.34	7.1	28,125	0.03%
2023/07/05	37	33.75	1.1	33.97	33.71	35.9	27,144	0.13%
2023/07/04	34.9	33.80	124.7	33.88	33.91	-89.8	26,313	-0.34%	大賣/
2023/07/03	29.5	33.25	86.2	33.25	33.24	-56.7	25,368	-0.22%
2023/06/30	14.1	32.58	34	32.53	32.67	-20	25,119	-0.08%
2023/06/29	5	32.46	6.3	32.57	32.53	-1.3	25,191	-0.01%
2023/06/28	7.5	32.33	11.1	32.35	32.30	-3.7	25,050	-0.01%
2023/06/27	32.9	32.38	48	32.39	32.18	-15.1	25,112	-0.06%
2023/06/26	33.3	32.76	8.1	32.74	32.77	25.2	24,721	0.10%
2023/06/21	10.1	32.75	11.6	32.60	32.83	-1.6	24,714	-0.01%
2023/06/20	76.8	32.50	33.1	32.50	32.48	43.7	24,470	0.18%
2023/06/19	79.3	32.71	42.3	32.74	32.73	37	24,190	0.15%
2023/06/16	9.9	32.70	21.3	32.80	32.78	-11.4	23,898	-0.05%
2023/06/15	20.2	32.65	12.2	32.59	32.69	8	23,537	0.03%
2023/06/14	27.3	32.30	14.7	32.30	32.32	12.6	23,053	0.05%
2023/06/13	8.7	32.11	22.6	32.13	32.20	-13.9	22,990	-0.06%
2023/06/12	22.6	31.85	3.5	31.88	31.78	19.1	22,212	0.09%
2023/06/09	28.1	31.54	2.3	31.71	31.78	25.9	21,791	0.12%
2023/06/08	18	31.35	0	31.32	31.24	18	21,944	0.08%
2023/06/07	23.1	31.42	34.7	31.46	31.46	-11.6	22,078	-0.05%
2023/06/06	20.1	31.07	5.2	31.15	31.15	14.9	22,001	0.07%
2023/06/05	22.8	31.07	166.5	31.09	31.10	-143.7	21,934	-0.66%	大賣/鉅額交易
2023/06/02	12.2	30.91	58.1	30.99	30.93	-45.9	21,734	-0.21%
2023/06/01	8.3	30.41	2	30.42	30.47	6.3	21,375	0.03%
2023/05/31	31.7	30.49	1	30.48	30.49	30.7	21,387	0.14%
2023/05/30	49.5	30.54	56	30.59	30.52	-6.5	21,242	-0.03%
2023/05/29	9	30.68	77.7	30.62	30.65	-68.7	20,974	-0.33%
2023/05/26	6.9	30.08	76.1	30.09	30.13	-69.2	20,701	-0.33%
2023/05/25	4	29.75	16	29.73	29.78	-12	20,433	-0.06%
2023/05/24	14.3	29.27	2.5	29.33	29.43	11.8	20,364	0.06%
2023/05/23	7.2	29.33	3.5	29.34	29.37	3.7	20,586	0.02%
2023/05/22	26.2	29.40	9.4	29.39	29.35	16.8	20,555	0.08%
2023/05/19	3.1	29.24	38.9	29.23	29.31	-35.8	20,426	-0.18%
2023/05/18	8	29.04	78.1	29.04	29.05	-70.1	20,315	-0.35%
2023/05/17	3	28.76	10.4	28.76	28.76	-7.4	19,833	-0.04%
2023/05/16	1	28.60	3.5	28.64	28.65	-2.5	19,596	-0.01%
2023/05/15	12.2	28.34	0	0.00	28.42	12.2	19,581	0.06%
2023/05/12	2.6	28.36	0.3	28.47	28.45	2.3	19,709	0.01%
2023/05/11	4.5	28.44	7.1	28.46	28.40	-2.6	19,730	-0.01%
2023/05/10	2.2	28.55	2.5	28.54	28.54	-0.3	19,819	0.00%
2023/05/09	18.1	28.62	5.1	28.64	28.64	13	19,838	0.07%
2023/05/08	8.2	28.65	13.1	28.64	28.67	-4.9	20,137	-0.02%
2023/05/05	2.1	28.46	1.1	28.50	28.47	1	20,193	0.01%
2023/05/04	1	28.40	3	28.43	28.45	-2	20,512	-0.01%
2023/05/03	5.3	28.38	5	28.37	28.42	0.3	20,639	0.00%
2023/05/02	3.1	28.39	66.7	28.38	28.44	-63.6	20,848	-0.30%
2023/04/28	7	28.20	0.4	28.26	28.23	6.7	21,218	0.03%
2023/04/27	5.1	27.96	12.2	28.03	28.02	-7.1	21,247	-0.03%
2023/04/26	77.2	27.75	1	27.70	27.84	76.2	21,374	0.36%
2023/04/25	39.6	27.87	21	28.25	27.80	18.6	21,169	0.09%
2023/04/24	4.6	28.24	36	28.26	28.27	-31.5	20,386	-0.15%
2023/04/21	16.4	28.26	2	28.45	28.19	14.4	20,417	0.07%
2023/04/20	9.6	28.43	3	28.42	28.43	6.6	20,440	0.03%
2023/04/19	13.3	28.59	7	28.63	28.55	6.3	20,772	0.03%
2023/04/18	13.9	28.71	5	28.66	28.67	8.9	20,861	0.04%
2023/04/17	20.1	28.78	24	28.79	28.80	-3.9	20,763	-0.02%
2023/04/14	16.1	28.72	28.3	28.75	28.74	-12.2	20,701	-0.06%
2023/04/13	43.6	28.74	2	28.73	28.71	41.6	20,739	0.20%
2023/04/12	15.2	28.77	13	28.78	28.85	2.2	20,533	0.01%
2023/04/11	1.7	28.66	23	28.68	28.70	-21.3	20,618	-0.10%
2023/04/10	11.2	28.46	10	28.50	28.50	1.2	20,786	0.01%
2023/04/07	7.2	28.45	7	28.45	28.43	0.2	20,709	0.00%
2023/04/06	12.2	28.34	0.1	28.48	28.47	12.1	20,739	0.06%
2023/03/31	6.1	28.52	8.2	28.44	28.43	-2.1	20,527	-0.01%
2023/03/30	2	28.23	0	0.00	28.29	2	20,270	0.01%
2023/03/29	0	0.00	6.2	28.14	28.15	-6.2	20,139	-0.03%
2023/03/28	4.8	28.10	20	28.09	28.06	-15.2	20,445	-0.07%
2023/03/27	2.1	28.23	5.9	28.28	28.31	-3.8	20,288	-0.02%
2023/03/24	23	28.26	7	28.27	28.26	16	20,355	0.08%
2023/03/23	5	28.05	12.6	28.11	28.12	-7.6	20,172	-0.04%
2023/03/22	1.1	28.05	3.5	28.04	28.05	-2.4	20,077	-0.01%
2023/03/21	10	27.85	0	27.89	27.84	10	19,992	0.05%
2023/03/20	1	27.76	21.2	27.72	27.76	-20.2	20,057	-0.10%
2023/03/17	1.1	27.67	11	27.64	27.76	-9.9	19,971	-0.05%
2023/03/16	29.5	27.51	6	27.48	27.50	23.5	20,002	0.12%
2023/03/15	7	27.70	0	0.00	27.66	7	19,828	0.04%
2023/03/14	19.1	27.69	10.3	27.70	27.66	8.8	20,028	0.04%
2023/03/13	12	27.63	25	27.69	27.93	-13	19,940	-0.07%
2023/03/10	56.3	27.93	4.5	27.94	27.86	51.8	19,434	0.27%
2023/03/09	5	28.26	65.1	28.35	28.24	-60.1	19,250	-0.31%
2023/03/08	17.4	28.27	12.3	28.27	28.37	5.1	19,260	0.03%
2023/03/07	2.5	28.38	0	0.00	28.38	2.5	19,170	0.01%
2023/03/06	9	28.20	18	28.24	28.25	-9	19,336	-0.05%
2023/03/03	11	27.97	5	27.98	27.95	6	19,265	0.03%
2023/03/02	1.6	27.63	5	27.74	27.78	-3.4	19,261	-0.02%
2023/03/01	5.3	27.51	1	27.61	27.72	4.3	19,262	0.02%
2023/02/24	5	27.71	8.4	27.77	27.67	-3.4	19,252	-0.02%
2023/02/23	11.1	27.67	5	27.68	27.74	6.1	18,853	0.03%
2023/02/22	14.6	27.33	31	27.29	27.40	-16.5	18,630	-0.09%
2023/02/21	11.2	27.41	14	27.44	27.53	-2.8	18,676	-0.01%
2023/02/20	7	27.38	2	27.35	27.41	5	18,848	0.03%
2023/02/17	5	27.22	1	27.23	27.24	4	19,228	0.02%
2023/02/16	18	27.33	12.1	27.35	27.33	5.9	19,710	0.03%
2023/02/15	21.8	27.12	41	27.12	27.05	-19.2	19,842	-0.10%
2023/02/14	51	27.11	1	27.12	27.13	50	19,890	0.25%
2023/02/13	10	26.89	10	26.89	26.97	0	20,252	0.00%
2023/02/10	2	27.02	17	27.01	27.02	-15	20,463	-0.07%
2023/02/09	12	27.14	5.1	27.16	27.15	6.9	20,644	0.03%
2023/02/08	8	27.11	9	27.12	27.15	-1	20,772	0.00%
2023/02/07	3.2	26.94	6.6	26.94	26.94	-3.4	20,779	-0.02%
2023/02/06	10.6	26.90	12.2	26.89	26.92	-1.6	20,807	-0.01%
2023/02/03	2.6	26.97	6	27.00	27.00	-3.5	20,631	-0.02%
2023/02/02	5	26.87	21.4	26.92	26.99	-16.4	20,588	-0.08%
2023/02/01	14.4	26.65	9.1	26.66	26.67	5.3	20,715	0.03%
2023/01/31	23.5	26.61	9	26.62	26.54	14.5	20,789	0.07%
2023/01/30	25.1	26.46	23.7	26.48	26.53	1.4	20,925	0.01%
2023/01/17	5.2	26.04	13.5	26.05	26.06	-8.4	21,187	-0.04%
2023/01/16	24.2	26.04	0.1	26.07	26.02	24.1	21,491	0.11%
2023/01/13	12	25.99	0	26.02	25.98	12	21,901	0.05%
2023/01/12	8.2	25.99	3	26.08	25.99	5.2	23,355	0.02%
2023/01/11	4.1	26.10	3.2	26.09	26.07	0.9	26,140	0.00%
2023/01/10	27.1	25.99	13.1	26.03	26.06	14	28,394	0.05%
2023/01/09	28.2	25.90	12	25.88	25.94	16.2	30,395	0.05%
2023/01/06	2	25.60	0	0.00	25.66	2	30,737	0.01%
2023/01/05	8.2	25.51	0	0.00	25.46	8.2	31,646	0.03%
2023/01/04	3.5	25.47	0	0.00	25.45	3.5	32,661	0.01%
2023/01/03	6.1	25.32	13	25.45	25.49	-7	34,171	-0.02%
2022/12/30	1.2	25.44	3	25.43	25.40	-1.8	35,174	-0.01%
2022/12/29	7.6	25.17	5	25.31	25.29	2.6	36,105	0.01%
2022/12/28	13.6	25.37	1	25.33	25.38	12.6	37,580	0.03%
2022/12/27	11.1	25.66	11	25.69	25.63	0.1	39,029	0.00%
2022/12/26	7.2	25.54	0	0.00	25.58	7.2	39,495	0.02%
2022/12/23	3.3	25.50	14	25.54	25.60	-10.7	40,046	-0.03%
2022/12/22	3.2	25.59	16	25.62	25.67	-12.8	40,666	-0.03%
2022/12/21	11.1	25.34	5.3	25.37	25.34	5.9	41,902	0.01%
2022/12/20	39.4	25.36	19	25.54	25.30	20.4	42,413	0.05%
2022/12/19	0.1	25.75	13	25.80	25.73	-12.9	43,612	-0.03%
2022/12/16	8.8	25.58	18.8	25.69	25.70	-10	43,959	-0.02%
2022/12/15	3.1	25.68	6	25.70	25.70	-2.9	44,276	-0.01%
2022/12/14	8	25.68	1	25.68	25.68	7	44,807	0.02%
2022/12/13	2	25.58	4	25.50	25.53	-2	45,119	0.00%
2022/12/12	4.1	25.43	26.9	25.31	25.50	-22.8	45,266	-0.05%
2022/12/09	1	25.49	6	25.44	25.51	-5	45,466	-0.01%
2022/12/08	8.6	25.27	1	25.27	25.29	7.6	45,414	0.02%
2022/12/07	12.1	25.45	2	25.42	25.44	10.1	45,356	0.02%
2022/12/06	8.9	25.69	1	25.74	25.61	7.9	45,095	0.02%
2022/12/05	52.3	25.82	2	25.89	25.87	50.3	44,791	0.11%
2022/12/02	7.1	25.72	1	25.72	25.73	6.1	44,678	0.01%
2022/12/01	13.1	25.91	39	25.83	25.82	-25.9	44,927	-0.06%
2022/11/30	41.6	25.60	16	25.61	25.65	25.6	44,924	0.06%
2022/11/29	4	25.34	18	25.49	25.47	-14	45,006	-0.03%
2022/11/28	32.3	25.28	4	25.34	25.32	28.3	45,368	0.06%
2022/11/25	17	25.55	13	25.61	25.52	4	45,495	0.01%
2022/11/24	5	25.48	28	25.47	25.54	-23	45,526	-0.05%
2022/11/23	7.7	25.27	1	25.30	25.30	6.7	45,616	0.01%
2022/11/22	6.5	25.13	39	25.09	25.10	-32.5	46,286	-0.07%
2022/11/21	12.1	25.32	4	25.24	25.22	8.1	46,210	0.02%
2022/11/18	20.3	25.59	22.3	25.66	25.43	-2	46,058	0.00%
2022/11/17	11.3	25.41	20.3	25.56	25.58	-9	46,115	-0.02%
2022/11/16	10.9	25.50	9.6	25.49	25.53	1.3	46,277	0.00%
2022/11/15	20.4	25.43	39.7	25.47	25.55	-19.3	46,005	-0.04%
2022/11/14	13	25.38	108.9	25.27	25.42	-95.9	45,523	-0.21%	大賣/
2022/11/11	11.2	25.02	23	24.99	25.00	-11.8	44,997	-0.03%
2022/11/10	72	24.54	52.3	24.53	24.53	19.7	44,523	0.04%
2022/11/09	12	24.55	26	24.55	24.61	-14	44,514	-0.03%
2022/11/08	73.7	24.28	9.6	24.31	24.23	64.1	44,336	0.14%
2022/11/07	10.3	23.96	114.4	24.05	24.06	-104.1	43,972	-0.24%	大賣/鉅額交易
2022/11/04	8.3	23.50	8.2	23.45	23.64	0.1	43,722	0.00%
2022/11/03	36	23.44	27	23.42	23.58	9	43,744	0.02%
2022/11/02	2	23.65	17	23.63	23.67	-15	43,687	-0.03%
2022/11/01	3.2	23.52	2	23.57	23.55	1.2	43,778	0.00%
2022/10/31	4	23.51	305.5	23.51	23.48	-301.5	43,858	-0.69%	大賣/鉅額交易
2022/10/28	385.8	23.39	0	0.00	23.31	385.8	44,013	0.88%	大買/鉅額交易
2022/10/27	17.1	23.54	46	23.53	23.58	-28.9	43,742	-0.07%
2022/10/26	26.1	23.41	17	23.39	23.41	9.1	43,975	0.02%
2022/10/25	54.4	23.48	3	23.40	23.40	51.4	43,675	0.12%
2022/10/24	33.2	23.85	376.3	23.71	23.69	-343.1	43,127	-0.80%	大賣/鉅額交易
2022/10/21	34.3	23.70	1	23.80	23.58	33.3	42,952	0.08%
2022/10/20	623.3	23.47	652.4	23.61	23.65	-29.1	42,434	-0.07%	大買/大賣/
2022/10/19	111.4	23.91	887.2	23.93	23.95	-775.8	41,038	-1.89%	大買/大賣/鉅額交易
2022/10/18	1,047.4	25.83	519	26.00	25.84	528.4	38,264	1.38%	大買/大賣/鉅額交易
2022/10/17	282.9	25.48	4	25.66	25.77	278.9	36,062	0.77%	大買/鉅額交易
2022/10/14	35.3	25.93	53	25.99	25.91	-17.7	33,875	-0.05%
2022/10/13	725.3	25.56	150	25.85	25.53	575.3	33,319	1.73%	大買/大賣/鉅額交易
2022/10/12	682.5	25.69	296	25.83	25.82	386.5	32,298	1.20%	大買/大賣/鉅額交易
2022/10/11	106.8	25.86	103.3	25.95	25.85	3.5	31,414	0.01%	大買/大賣/
2022/10/07	30.1	26.34	1	26.37	26.28	29.1	30,057	0.10%
2022/10/06	23.6	26.53	2	26.54	26.57	21.6	29,048	0.07%
2022/10/05	79	26.60	14	26.69	26.62	65	28,495	0.23%
2022/10/04	83	26.14	1	26.21	26.27	82	27,349	0.30%
2022/10/03	20.4	25.57	56	25.55	25.67	-35.7	25,742	-0.14%
2022/09/30	43.5	25.57	1	25.72	25.78	42.5	25,645	0.17%
2022/09/29	86.4	25.84	61.1	25.93	25.81	25.3	25,407	0.10%
2022/09/28	175.5	25.88	2	25.85	25.83	173.5	25,726	0.67%	大買/鉅額交易
2022/09/27	26.7	26.26	0	0.00	26.33	26.7	24,823	0.11%
2022/09/26	99.5	26.39	2	26.33	26.33	97.5	24,841	0.39%
2022/09/23	26.4	27.09	0.5	27.15	27.06	25.9	24,343	0.11%
2022/09/22	42.5	27.11	0	0.00	27.17	42.5	24,787	0.17%
2022/09/21	63	27.70	31	27.61	27.64	32	24,382	0.13%
2022/09/20	13.6	28.00	4.1	28.00	27.98	9.5	24,002	0.04%
2022/09/19	13.4	28.14	0	0.00	28.06	13.4	23,870	0.06%
2022/09/16	8.2	28.27	0	0.00	28.28	8.2	23,904	0.03%
2022/09/15	6	28.57	2.4	28.63	28.59	3.6	24,377	0.01%
2022/09/14	7.3	28.30	2	28.29	28.35	5.3	25,063	0.02%
2022/09/13	4	28.70	5	28.69	28.71	-1	25,067	0.00%
2022/09/12	8	28.54	27	28.51	28.56	-19	25,899	-0.07%
2022/09/08	2.2	27.98	2.1	28.20	28.25	0	26,541	0.00%
2022/09/07	22.2	27.89	5	27.92	27.90	17.2	27,361	0.06%
2022/09/06	11.7	28.15	0	0.00	28.08	11.7	27,108	0.04%
2022/09/05	11	28.08	0	0.00	28.18	11	27,077	0.04%
2022/09/02	19.2	28.20	1	28.39	28.10	18.2	27,375	0.07%
2022/09/01	18.4	28.40	3	28.41	28.44	15.4	26,958	0.06%
2022/08/31	9.1	28.59	2.8	28.74	28.79	6.3	26,588	0.02%
2022/08/30	9.1	28.50	5	28.66	28.67	4.1	26,330	0.02%
2022/08/29	53.8	28.39	0	0.00	28.45	53.8	26,109	0.21%
2022/08/26	2.1	29.08	1.2	29.14	29.10	1	25,430	0.00%
2022/08/25	3.1	28.96	0	0.00	28.94	3.1	25,285	0.01%
2022/08/24	5.8	28.88	14	28.84	28.80	-8.2	25,177	-0.03%
2022/08/23	14.3	28.97	0	0.00	28.93	14.3	24,848	0.06%
2022/08/22	14	29.20	18	29.22	29.25	-4	24,388	-0.02%
2022/08/19	7.2	29.35	0	0.00	29.42	7.2	24,110	0.03%
2022/08/18	3	29.15	2	29.24	29.29	1	24,128	0.00%
2022/08/17	21	29.24	1.3	29.22	29.28	19.7	24,037	0.08%
2022/08/16	10.3	29.18	1	29.20	29.24	9.3	24,041	0.04%
2022/08/15	85.4	29.16	0	29.22	29.22	85.4	23,880	0.36%
2022/08/12	15.1	29.22	27.1	29.26	29.30	-12	23,637	-0.05%
2022/08/11	23	29.12	8.1	29.11	29.12	14.9	23,814	0.06%
2022/08/10	36.5	28.85	0	0.00	28.81	36.5	23,742	0.15%
2022/08/09	5.3	28.99	6	28.91	29.07	-0.7	23,654	0.00%
2022/08/08	7	28.76	30	28.70	28.87	-23	23,892	-0.10%
2022/08/05	9.3	28.71	6.2	28.77	28.87	3.2	23,904	0.01%
2022/08/04	21.4	28.41	0	0.00	28.43	21.4	24,150	0.09%
2022/08/03	0.5	28.44	0.1	28.37	28.44	0.4	24,195	0.00%
2022/08/02	7.2	28.35	0	0.00	28.45	7.2	24,176	0.03%
2022/08/01	3.1	28.70	4	28.73	28.76	-0.9	24,031	0.00%
2022/07/29	2	28.48	6.9	28.48	28.55	-4.9	24,047	-0.02%
2022/07/28	11	28.19	0	0.00	28.18	11	23,873	0.05%
2022/07/27	5.1	28.07	5	27.99	28.25	0.1	23,648	0.00%
2022/07/26	3.1	28.12	5	28.13	28.12	-1.9	23,575	-0.01%
2022/07/25	2	28.27	0	0.00	28.33	2	23,450	0.01%
2022/07/22	13	28.33	3	28.40	28.40	10	23,497	0.04%
2022/07/21	3	28.26	5	28.15	28.38	-2	23,839	-0.01%
2022/07/20	10.3	28.06	12	28.02	28.00	-1.7	24,096	-0.01%
2022/07/19	8.1	27.55	1	27.57	27.68	7.1	24,748	0.03%
2022/07/18	6.1	27.23	3	27.30	27.48	3.1	24,713	0.01%
2022/07/15	102.1	27.12	0	0.00	27.09	102.1	24,487	0.42%	大買/鉅額交易
2022/07/14	13.1	27.16	9	27.05	27.18	4.1	24,288	0.02%
2022/07/13	7.1	27.13	2	27.16	27.08	5.1	24,146	0.02%
2022/07/12	16.8	26.56	2	26.42	26.62	14.8	24,016	0.06%
2022/07/11	3	27.24	6.3	27.40	27.25	-3.3	23,577	-0.01%
2022/07/08	16.4	27.23	2	27.22	27.25	14.4	23,400	0.06%
2022/07/07	22.1	26.39	3	26.63	26.76	19.1	23,071	0.08%
2022/07/06	24.5	26.42	10	26.60	26.32	14.5	23,127	0.06%
2022/07/05	13.4	26.83	1	27.19	26.96	12.4	22,663	0.05%
2022/07/04	44.3	26.63	37	26.77	26.68	7.3	22,393	0.03%
2022/07/01	40.5	27.04	8	27.20	26.81	32.5	22,566	0.14%
2022/06/30	35.6	27.58	4	27.56	27.56	31.6	21,708	0.15%
2022/06/29	20.1	28.24	0	0.00	28.14	20.1	20,881	0.10%
2022/06/28	7	28.50	0	0.00	28.53	7	20,578	0.03%
2022/06/27	35	28.72	6.1	28.79	28.86	28.9	20,368	0.14%
2022/06/24	27.4	28.24	0	0.00	28.10	27.4	20,147	0.14%
2022/06/23	24.4	28.11	0.1	28.60	28.05	24.4	20,047	0.12%
2022/06/22	32.6	28.69	5	28.50	28.50	27.6	19,293	0.14%
2022/06/21	7.1	29.10	16.5	29.06	29.28	-9.4	18,528	-0.05%
2022/06/20	64.8	29.04	4	28.98	28.87	60.8	18,308	0.33%
2022/06/17	48.2	29.48	5	29.45	29.62	43.2	17,392	0.25%
2022/06/16	34.9	30.14	4	30.53	29.94	30.9	16,622	0.19%
2022/06/15	7.3	30.35	0	0.00	30.39	7.3	15,696	0.05%
2022/06/14	11.5	30.27	18	30.23	30.48	-6.5	15,602	-0.04%
2022/06/13	30.3	30.46	0	0.00	30.51	30.3	15,482	0.20%
2022/06/10	7.2	31.03	0	0.00	31.08	7.2	14,994	0.05%
2022/06/09	8.3	31.36	0	0.00	31.30	8.3	15,011	0.06%
2022/06/08	0	31.62	3	31.59	31.60	-3	14,992	-0.02%
2022/06/07	24.6	31.41	0	0.00	31.44	24.6	15,163	0.16%
2022/06/06	12.4	31.46	1	31.44	31.48	11.4	15,209	0.08%
2022/06/02	19	31.41	3	31.38	31.40	16	15,616	0.10%
2022/06/01	0	0.00	0.3	31.58	31.52	-0.3	16,204	0.00%
2022/05/31	4	31.30	1.3	31.36	31.40	2.7	16,408	0.02%
2022/05/30	0	31.46	1	31.47	31.43	-1	16,672	-0.01%
2022/05/27	7	30.96	0	0.00	31.08	7	16,766	0.04%
2022/05/26	2.2	30.79	6	30.97	30.80	-3.8	17,092	-0.02%
2022/05/25	1	30.83	1	30.85	30.88	0	17,125	0.00%
2022/05/24	8	30.73	1	30.68	30.70	7	17,438	0.04%
2022/05/23	2	30.83	3	30.83	30.86	-1	17,461	-0.01%
2022/05/20	27.1	30.77	3	30.75	30.72	24.1	17,709	0.14%
2022/05/19	15.1	30.52	8	30.51	30.68	7.1	18,026	0.04%
2022/05/18	6.1	30.92	0	0.00	31.01	6.1	17,868	0.03%
2022/05/17	13.2	30.70	5	30.79	30.69	8.2	17,836	0.05%
2022/05/16	34	30.83	5	30.72	30.72	29	17,947	0.16%
2022/05/13	22.2	30.73	1	30.78	30.80	21.2	17,622	0.12%
2022/05/12	34.3	30.82	6.8	30.93	30.63	27.5	17,584	0.16%
2022/05/11	24.6	31.20	0.1	31.25	31.17	24.5	17,093	0.14%
2022/05/10	13	31.40	0	0.00	31.65	13	16,798	0.08%
2022/05/09	29.3	31.69	10	31.67	31.57	19.3	16,792	0.11%
2022/05/06	12.4	32.04	0	0.00	32.25	12.4	16,679	0.07%
2022/05/05	1	32.47	9	32.51	32.54	-8	16,763	-0.05%
2022/05/04	4.1	32.21	1	32.31	32.31	3.1	16,949	0.02%
2022/05/03	6	31.97	0.2	31.97	32.09	5.8	17,554	0.03%
2022/04/29	12.1	31.93	0	0.00	32.01	12.1	17,967	0.07%
2022/04/28	10	31.52	8	31.52	31.72	2	18,539	0.01%
2022/04/27	29.4	31.35	0	0.00	31.48	29.4	18,489	0.16%
2022/04/26	14.9	31.97	0	0.00	31.93	14.9	18,167	0.08%
2022/04/25	67.3	32.05	1	31.98	32.03	66.3	18,243	0.36%
2022/04/22	13	32.70	6	32.78	32.78	7	17,463	0.04%
2022/04/21	2	32.85	0	0.00	32.90	2	17,770	0.01%
2022/04/20	12.2	32.77	0	0.00	32.83	12.2	17,859	0.07%
2022/04/19	2.1	32.83	5	32.87	32.85	-2.9	18,080	-0.02%
2022/04/18	124	32.73	40	32.67	32.68	84	18,217	0.46%	大買/
2022/04/15	19	32.86	5.5	32.91	32.90	13.5	18,004	0.07%
2022/04/14	3.4	33.11	0.1	33.12	33.07	3.2	18,223	0.02%
2022/04/13	14	32.94	18.2	32.85	33.11	-4.2	18,347	-0.02%
2022/04/12	25.5	32.64	5	32.64	32.69	20.5	18,315	0.11%
2022/04/11	52.8	32.84	1.1	33.20	32.81	51.7	17,884	0.29%
2022/04/08	8.2	33.09	2	33.10	33.17	6.2	17,526	0.04%
2022/04/07	49.9	33.02	1.7	33.09	32.90	48.2	17,428	0.28%
2022/04/06	11.1	33.38	0	0.00	33.47	11.1	16,712	0.07%
2022/04/01	6.7	33.43	0	0.00	33.55	6.7	16,657	0.04%
2022/03/31	5	33.63	1	33.67	33.63	4	16,656	0.02%
2022/03/30	51.2	33.60	0	0.00	33.70	51.2	16,713	0.31%
2022/03/29	7	33.67	0	0.00	33.64	7	16,641	0.04%
2022/03/28	12.3	33.50	2	33.74	33.78	10.3	16,634	0.06%
2022/03/25	8	33.82	0.5	33.85	33.81	7.5	16,484	0.05%
2022/03/24	3	33.88	3.2	33.92	33.96	-0.2	16,660	0.00%
2022/03/23	0	33.95	9.1	33.99	33.96	-9	16,953	-0.05%
2022/03/22	5.1	33.91	2	33.95	33.87	3.1	17,380	0.02%
2022/03/21	0	0.00	3	33.95	33.95	-3	17,417	-0.02%
2022/03/18	3.1	33.83	0	0.00	33.90	3.1	17,685	0.02%
2022/03/17	4.1	33.89	1	33.89	34.01	3.1	17,731	0.02%
2022/03/16	10.1	33.70	3	33.59	33.71	7.1	17,821	0.04%
2022/03/15	6.4	33.80	1.7	33.88	33.78	4.6	17,846	0.03%
2022/03/14	5.1	34.06	8.9	34.08	34.13	-3.7	18,020	-0.02%
2022/03/11	1	33.89	5	33.90	33.90	-4	18,151	-0.02%
2022/03/10	10.6	33.86	7	33.88	33.89	3.6	18,239	0.02%
2022/03/09	15	33.33	7	33.37	33.36	8	18,168	0.04%
2022/03/08	23.5	33.05	0.6	32.93	33.00	22.9	18,129	0.13%
2022/03/07	29.3	33.39	5	33.58	33.45	24.3	17,675	0.14%
2022/03/04	15.1	34.15	9	34.06	34.04	6.1	17,185	0.04%
2022/03/03	2	34.16	49	34.22	34.22	-47	17,340	-0.27%
2022/03/02	10.1	33.80	25	33.89	33.97	-14.9	17,356	-0.09%
2022/03/01	0	0.00	31.8	33.79	33.88	-31.8	17,209	-0.18%
2022/02/25	10	33.27	0	0.00	33.33	10	16,965	0.06%
2022/02/24	28.2	33.29	5	33.20	33.19	23.2	17,005	0.14%
2022/02/23	7.7	33.71	0.1	33.76	33.75	7.5	16,824	0.04%
2022/02/22	16.2	33.34	4.9	33.38	33.49	11.3	16,978	0.07%
2022/02/21	11	33.70	27.2	33.64	33.80	-16.2	17,361	-0.09%
2022/02/18	2.1	33.31	2.6	33.43	33.50	-0.5	17,247	0.00%
2022/02/17	7.6	33.38	6.8	33.31	33.34	0.7	17,551	0.00%
2022/02/16	153.2	33.22	4	33.22	33.27	149.2	17,830	0.84%	大買/鉅額交易
2022/02/15	6.4	33.11	3.2	33.21	33.10	3.3	17,811	0.02%
2022/02/14	21.7	33.12	0	0.00	33.13	21.7	18,019	0.12%
2022/02/11	58.1	33.43	0	0.00	33.43	58.1	18,330	0.32%
2022/02/10	5	33.48	8.4	33.45	33.49	-3.4	18,757	-0.02%
2022/02/09	1.4	33.44	4	33.49	33.50	-2.6	19,206	-0.01%
2022/02/08	6	33.18	0	0.00	33.30	6	19,190	0.03%
2022/02/07	16.4	32.59	2	32.55	33.00	14.4	19,118	0.08%
2022/01/26	35	32.43	0	0.00	32.40	35	19,021	0.18%
2022/01/25	38.7	32.38	5	32.39	32.34	33.7	19,107	0.18%
2022/01/24	38.7	32.49	27	32.52	32.72	11.7	18,760	0.06%
2022/01/21	51.3	32.92	5.1	32.91	32.84	46.2	18,519	0.25%
2022/01/20	2.1	33.26	0	0.00	33.36	2.1	18,158	0.01%
2022/01/19	17	33.26	2	33.22	33.21	15	18,354	0.08%
2022/01/18	6.3	33.28	6.4	33.42	33.45	-0.1	18,641	0.00%
2022/01/17	1.5	33.20	310	33.10	33.22	-308.5	18,981	-1.63%	大賣/鉅額交易
2022/01/14	12.1	33.01	2.5	32.97	33.15	9.6	21,215	0.05%
2022/01/13	3	33.18	8	33.20	33.20	-5	22,404	-0.02%
2022/01/12	26.2	33.12	5	33.26	33.10	21.2	23,373	0.09%
2022/01/11	4.5	33.22	0	0.00	33.20	4.5	23,638	0.02%
2022/01/10	2	33.24	4.2	33.26	33.27	-2.1	24,258	-0.01%
2022/01/07	8.1	33.16	1	33.15	33.17	7.1	24,516	0.03%
2022/01/06	6.1	33.39	8	33.42	33.41	-1.9	24,667	-0.01%
2022/01/05	7	33.42	5	33.47	33.45	2	25,175	0.01%
2022/01/04	6.5	33.41	5.1	33.42	33.41	1.4	26,009	0.01%
2022/01/03	12.2	33.53	3	33.70	33.42	9.2	26,439	0.03%
2021/12/30	2	33.60	1	33.59	33.58	1	27,336	0.00%
2021/12/29	1	33.59	3	33.63	33.61	-2	27,867	-0.01%
2021/12/28	1	33.53	11	33.55	33.56	-10	28,292	-0.04%
2021/12/27	11	33.35	6.5	33.37	33.38	4.5	28,983	0.02%
2021/12/24	5	33.33	1	33.41	33.29	4	30,113	0.01%
2021/12/23	0	33.34	1	33.35	33.34	-1	30,324	0.00%
2021/12/22	2.3	33.29	2	33.30	33.30	0.3	30,997	0.00%
2021/12/21	6.1	33.21	10.5	33.35	33.36	-4.4	31,128	-0.01%
2021/12/20	3	33.38	3	33.42	33.41	0	31,224	0.00%
2021/12/17	3.1	33.41	6.1	33.46	33.43	-3	31,075	-0.01%
2021/12/16	11	33.39	107	33.39	33.45	-96	30,909	-0.31%	大賣/
2021/12/15	26.1	32.93	10.7	33.04	33.04	15.5	31,068	0.05%
2021/12/14	17.6	33.02	11	33.02	32.95	6.6	31,054	0.02%
2021/12/13	2	33.35	21.6	33.40	33.33	-19.6	30,895	-0.06%
2021/12/10	1	33.18	49	33.37	33.30	-48	30,862	-0.16%
2021/12/09	0	0.00	52.6	33.38	33.32	-52.6	30,754	-0.17%
2021/12/08	19	33.20	52	33.25	33.18	-33	30,597	-0.11%
2021/12/07	5	32.89	65	32.98	33.03	-60	30,311	-0.20%
2021/12/06	4	32.75	14	32.80	32.86	-10	30,069	-0.03%
2021/12/03	10	32.68	4	32.66	32.65	6	30,302	0.02%
2021/12/02	5	32.49	0	32.53	32.47	5	30,250	0.02%
2021/12/01	38	32.44	2	32.50	32.50	36	30,420	0.12%
2021/11/30	6	32.40	13.5	32.48	32.30	-7.5	30,392	-0.02%
2021/11/29	28	32.08	22	32.08	32.22	6	30,384	0.02%
2021/11/26	27.5	32.38	9	32.38	32.35	18.5	30,133	0.06%
2021/11/25	4	32.67	1.1	32.68	32.65	2.9	29,905	0.01%
2021/11/24	14.1	32.60	6.4	32.54	32.61	7.6	29,925	0.03%
2021/11/23	28.1	32.66	11.2	32.69	32.63	16.9	29,885	0.06%
2021/11/22	0	33.05	42	32.98	32.93	-42	29,903	-0.14%
2021/11/19	9.6	33.02	33	33.01	32.93	-23.4	29,833	-0.08%
2021/11/18	23.5	32.97	114.1	33.00	32.98	-90.5	29,820	-0.30%	大賣/
2021/11/17	41	32.69	11.7	32.65	32.71	29.3	29,329	0.10%
2021/11/16	11.1	32.48	11.5	32.51	32.59	-0.4	29,410	0.00%
2021/11/15	6.5	32.41	10	32.43	32.43	-3.5	29,642	-0.01%
2021/11/12	18	32.17	1	32.18	32.20	17	29,635	0.06%
2021/11/11	8.2	32.26	4	32.25	32.15	4.2	29,814	0.01%
2021/11/10	8	32.36	11	32.45	32.34	-3	30,295	-0.01%
2021/11/09	10.1	32.37	25.6	32.39	32.35	-15.5	30,107	-0.05%
2021/11/08	6.2	32.19	9	32.30	32.39	-2.8	29,738	-0.01%
2021/11/05	23	31.84	42	31.83	31.95	-19	29,680	-0.06%
2021/11/04	9.4	31.90	1	31.93	31.86	8.4	29,884	0.03%
2021/11/03	5	31.71	32	31.69	31.77	-27	29,845	-0.09%
2021/11/02	29.3	31.54	3	31.75	31.53	26.3	29,764	0.09%
2021/11/01	17	31.56	6.2	31.50	31.56	10.8	29,464	0.04%
2021/10/29	4.1	31.30	1	31.41	31.45	3.1	29,203	0.01%
2021/10/28	27.1	31.36	3	31.30	31.39	24.1	29,000	0.08%
2021/10/27	3.1	31.07	23	31.07	31.15	-19.9	28,924	-0.07%
2021/10/26	9.1	31.02	15.1	31.01	31.05	-6	28,992	-0.02%
2021/10/25	20.8	30.79	11.1	30.83	30.86	9.7	28,743	0.03%
2021/10/22	119.5	30.69	0	0.00	30.84	119.5	28,569	0.42%	大買/鉅額交易
2021/10/21	64	32.36	8	32.36	32.40	56	26,495	0.21%
2021/10/20	42	32.37	0	0.00	32.37	42	25,033	0.17%
2021/10/19	42	32.36	3	32.37	32.40	39	23,996	0.16%
2021/10/18	54	32.33	0	0.00	32.36	54	23,655	0.23%
2021/10/15	13	32.29	0	0.00	32.31	13	23,612	0.06%
2021/10/14	33.1	32.06	1	32.07	32.18	32.1	23,569	0.14%
2021/10/13	73.6	32.22	0	0.00	32.17	73.6	23,078	0.32%
2021/10/12	86.2	32.27	2	32.24	32.24	84.2	22,532	0.37%
2021/10/08	15	32.57	12.1	32.59	32.59	2.9	21,746	0.01%
2021/10/07	58.1	32.54	32	32.57	32.57	26.1	21,631	0.12%
2021/10/06	36.8	31.83	0	0.00	31.88	36.8	20,959	0.18%
2021/10/05	9.2	31.73	5	31.91	31.96	4.2	20,585	0.02%
2021/10/04	56.6	31.90	0.5	32.18	31.84	56.1	20,219	0.28%
2021/10/01	89.2	32.26	2	32.41	32.26	87.2	19,474	0.45%
2021/09/30	14	32.67	0	0.00	32.77	14	18,345	0.08%
2021/09/29	59.2	32.69	0	0.00	32.70	59.2	18,174	0.33%
2021/09/28	7.1	33.03	0.1	33.15	33.08	7	17,606	0.04%
2021/09/27	6	33.28	0	0.00	33.30	6	17,512	0.03%
2021/09/24	2	33.27	2.1	33.33	33.30	-0.1	17,887	0.00%
2021/09/23	0	0.00	6.1	33.14	33.08	-6.1	17,863	-0.03%
2021/09/22	40	32.81	8.1	32.90	32.90	31.9	17,894	0.18%
2021/09/17	5	33.33	5	33.40	33.42	0	17,382	0.00%
2021/09/16	3	33.20	2.4	33.27	33.28	0.6	17,370	0.00%
2021/09/15	0	0.00	3	33.15	33.33	-3	17,219	-0.02%
2021/09/14	13	33.51	3	33.49	33.36	10	17,241	0.06%
2021/09/13	7	33.35	2	33.50	33.41	5	17,264	0.03%
2021/09/10	1	33.18	0	0.00	33.22	1	17,282	0.01%
2021/09/09	2	32.71	3	32.70	32.94	-1	17,241	-0.01%
2021/09/08	27.1	32.87	0	0.00	32.80	27.1	17,202	0.16%
2021/09/07	14.6	33.07	7.7	33.10	33.16	6.9	16,852	0.04%
2021/09/06	10.6	33.15	5	33.24	33.07	5.6	16,790	0.03%
2021/09/03	8.3	33.22	3	33.33	33.24	5.3	16,600	0.03%
2021/09/02	0.1	33.27	10	33.29	33.16	-9.9	16,607	-0.06%
2021/09/01	6	33.37	13.5	33.35	33.39	-7.5	16,552	-0.05%
2021/08/31	1.1	33.12	12	33.15	33.38	-10.9	16,476	-0.07%
2021/08/30	3.1	33.20	9	33.22	33.29	-5.9	16,532	-0.04%
2021/08/27	3.1	32.99	1	33.01	33.11	2.1	16,504	0.01%
2021/08/26	6.3	33.00	0.5	33.02	32.99	5.7	16,452	0.03%
2021/08/25	1.1	33.00	4	32.95	33.00	-2.9	16,281	-0.02%
2021/08/24	14.1	32.79	0	0.00	32.80	14.1	16,383	0.09%
2021/08/23	13.3	32.81	5	32.78	32.88	8.3	16,186	0.05%
2021/08/20	27.1	32.17	0	0.00	32.26	27.1	16,057	0.17%
2021/08/19	49.3	32.52	0	0.00	32.32	49.3	15,784	0.31%
2021/08/18	28.1	32.50	1	32.29	33.07	27.1	15,181	0.18%
2021/08/17	30.7	32.62	0	0.00	32.53	30.7	14,907	0.21%
2021/08/16	35.3	32.84	12	32.95	32.86	23.3	14,707	0.16%
2021/08/13	39.4	33.28	5	33.27	33.27	34.4	14,056	0.24%
2021/08/12	22.1	33.42	0	0.00	33.51	22.1	13,851	0.16%
2021/08/11	29.3	33.45	0	0.00	33.49	29.3	13,905	0.21%
2021/08/10	46.3	33.84	3	33.89	33.79	43.3	13,704	0.32%
2021/08/09	24.1	34.00	2	34.06	34.10	22.1	14,439	0.15%
2021/08/06	7	34.18	15	34.14	34.25	-8	14,660	-0.05%
2021/08/05	5	34.16	9	34.23	34.20	-4	15,367	-0.03%
2021/08/04	2	34.22	12	34.26	34.35	-10	16,712	-0.06%
2021/08/03	3.1	34.00	0	0.00	34.15	3.1	17,432	0.02%
2021/08/02	14	33.81	27	33.96	34.00	-13	17,428	-0.07%
2021/07/30	22.1	33.97	0	0.00	33.90	22.1	17,250	0.13%
2021/07/29	29.5	33.97	18	34.05	34.10	11.5	17,094	0.07%
2021/07/28	52.2	33.59	7	33.55	33.89	45.2	17,359	0.26%
2021/07/27	34.1	34.11	1	34.24	34.07	33.1	17,372	0.19%
2021/07/26	7	34.53	0	0.00	34.50	7	17,260	0.04%
2021/07/23	3	34.37	2.1	34.46	34.47	0.9	17,212	0.01%
2021/07/22	6.7	34.24	0.2	34.45	34.21	6.6	17,183	0.04%
2021/07/21	31.6	34.10	0.3	34.15	34.13	31.3	16,996	0.18%
2021/07/20	53	34.69	1	34.90	34.56	52	16,353	0.32%
2021/07/19	9	35.03	4	35.00	35.14	5	16,195	0.03%
2021/07/16	4	35.04	2	35.02	35.12	2	16,301	0.01%
2021/07/15	2.6	34.71	0	34.93	34.98	2.6	16,244	0.02%
2021/07/14	25.1	34.50	8	34.49	34.48	17.1	16,238	0.11%
2021/07/13	14.7	34.90	1.1	35.33	34.85	13.6	16,009	0.09%
2021/07/12	12.7	35.27	1.2	35.17	35.27	11.5	15,934	0.07%
2021/07/09	4.3	35.43	1	35.46	35.44	3.2	15,733	0.02%
2021/07/08	2.1	35.50	1	35.75	35.80	1.1	15,796	0.01%
2021/07/07	2	35.74	3	35.73	35.61	-1	15,802	-0.01%
2021/07/06	3.1	35.92	1	35.98	35.91	2.1	15,704	0.01%
2021/07/05	2.1	35.52	8.3	35.54	35.69	-6.2	15,631	-0.04%
2021/07/02	1	35.20	11	35.16	35.20	-10	15,550	-0.06%
2021/07/01	7	35.10	28	35.03	35.00	-21	15,473	-0.14%
2021/06/30	14	34.89	1	35.01	35.00	13	15,037	0.09%
2021/06/29	9.1	34.82	2.1	35.00	34.80	7.1	15,029	0.05%
2021/06/28	0	0.00	0	35.09	35.10	0	15,068	0.00%
2021/06/25	0	0.00	1	34.83	34.74	-1	15,000	-0.01%
2021/06/24	1	34.63	0	0.00	34.66	1	15,045	0.01%
2021/06/23	2.3	34.39	0.7	34.55	34.45	1.6	15,186	0.01%
2021/06/22	3.2	34.47	0	0.00	34.43	3.2	15,168	0.02%
2021/06/21	2	34.57	5	34.75	34.55	-3	15,124	-0.02%
2021/06/18	3.3	34.92	4	34.93	34.91	-0.7	15,026	0.00%
2021/06/17	5	34.59	2	34.75	34.90	3	15,116	0.02%
2021/06/16	5	34.70	3	34.72	34.78	2	15,232	0.01%
2021/06/15	8.1	34.57	0.2	34.65	34.65	7.9	15,274	0.05%
2021/06/11	2.1	34.56	0	0.00	34.55	2.1	15,354	0.01%
2021/06/10	3	34.44	0	0.00	34.60	3	15,462	0.02%
2021/06/09	3.5	34.42	1	34.47	34.45	2.5	15,529	0.02%
2021/06/08	9	34.61	0	0.00	34.65	9	15,624	0.06%
2021/06/07	10	34.63	31	34.69	34.72	-21	15,739	-0.13%
2021/06/04	2	34.76	0	34.81	34.77	2	15,681	0.01%
2021/06/03	3.1	34.96	2	34.96	34.95	1.1	15,696	0.01%
2021/06/02	4	34.95	3	35.04	34.96	1	15,809	0.01%
2021/06/01	1	34.99	21	35.06	35.06	-20	15,858	-0.13%
2021/05/31	5	34.72	1.2	34.59	34.75	3.8	15,721	0.02%
2021/05/28	3.1	34.47	4	34.51	34.55	-0.9	15,754	-0.01%
2021/05/27	3.6	34.07	1	34.12	34.28	2.6	15,767	0.02%
2021/05/26	2.2	34.27	0	0.00	34.32	2.2	15,811	0.01%
2021/05/25	6	34.24	3.4	34.26	34.34	2.6	15,861	0.02%
2021/05/24	2.1	33.94	1	33.73	34.05	1.1	15,943	0.01%
2021/05/21	2.1	33.91	2	34.31	34.00	0.1	15,870	0.00%
2021/05/20	0.2	33.87	2.4	33.99	33.86	-2.2	15,950	-0.01%
2021/05/19	2	34.07	0	0.00	34.10	2	15,867	0.01%
2021/05/18	9.1	33.58	1.3	33.83	34.01	7.8	15,921	0.05%
2021/05/17	9.3	32.89	89	32.69	32.75	-79.7	15,879	-0.50%
2021/05/14	8.6	33.71	2	33.59	33.65	6.6	14,792	0.04%
2021/05/13	18.5	33.05	6	33.45	33.40	12.5	14,460	0.09%
2021/05/12	64.7	33.20	18	33.07	33.50	46.7	13,679	0.34%
2021/05/11	43.6	35.01	2	35.06	34.70	41.6	12,332	0.34%
2021/05/10	4	35.82	0	0.00	35.88	4	11,676	0.03%
2021/05/07	1	35.57	0	0.00	35.72	1	11,778	0.01%
2021/05/06	2.1	35.23	1	35.50	35.30	1.1	11,877	0.01%
2021/05/05	4	35.52	1	35.40	35.35	3	11,916	0.03%
2021/05/04	22	35.18	21	35.28	35.30	1	11,516	0.01%
2021/05/03	9	35.99	7	36.08	35.91	2	11,089	0.02%
2021/04/29	4.2	36.07	92.5	36.12	36.12	-88.3	11,039	-0.80%
2021/04/28	2	35.92	1.3	35.97	35.98	0.7	11,127	0.01%
2021/04/27	2	35.97	0	0.00	35.98	2	11,379	0.02%
2021/04/26	22	35.83	4.5	35.83	35.99	17.5	11,527	0.15%
2021/04/23	7.7	35.23	2	35.21	35.30	5.7	11,671	0.05%
2021/04/22	18.3	35.70	45	35.78	35.40	-26.7	11,800	-0.23%
2021/04/21	4	35.45	7.2	35.32	35.53	-3.2	12,099	-0.03%
2021/04/20	10	35.36	1	35.40	35.33	9	12,400	0.07%
2021/04/19	40	35.17	2	35.18	35.20	38	12,466	0.30%
2021/04/16	11	34.78	20	34.73	34.94	-9	12,623	-0.07%
2021/04/15	6	34.41	2	34.50	34.50	4	12,665	0.03%
2021/04/14	7	34.15	4	34.01	34.35	3	13,099	0.02%
2021/04/13	15	34.67	3.9	34.57	34.47	11.1	13,191	0.08%
2021/04/12	2.1	34.71	2.5	34.72	34.69	-0.4	13,479	0.00%
2021/04/09	12.2	34.68	3	34.69	34.70	9.2	13,634	0.07%
2021/04/08	7	34.73	0	0.00	34.75	7	13,861	0.05%
2021/04/07	4	34.71	0	0.00	34.71	4	13,924	0.03%
2021/04/06	13	34.85	1.6	34.76	34.74	11.4	13,991	0.08%
2021/04/01	35	34.64	7.1	34.62	34.61	27.9	14,051	0.20%
2021/03/31	10	34.77	9.1	34.63	34.63	0.9	14,126	0.01%
2021/03/30	4	34.42	9	34.53	34.60	-5	13,963	-0.04%
2021/03/29	15.1	34.13	11	34.34	34.34	4.1	14,041	0.03%
2021/03/26	14	33.75	0.6	33.76	33.80	13.4	14,091	0.10%
2021/03/25	5	33.54	0	0.00	33.66	5	14,089	0.04%
2021/03/24	6	33.62	4	33.70	33.65	2	14,064	0.01%
2021/03/23	10	33.63	1	33.63	33.66	9	14,047	0.06%
2021/03/22	1	33.60	0.1	33.63	33.60	0.9	14,115	0.01%
2021/03/19	12.5	33.35	2	33.50	33.60	10.5	14,304	0.07%
2021/03/18	5	33.52	6	33.43	33.53	-1	14,273	-0.01%
2021/03/17	3	32.96	1.4	32.99	32.95	1.6	14,394	0.01%
2021/03/16	3.2	32.95	4	32.98	32.99	-0.8	14,595	-0.01%
2021/03/15	6	32.65	8.6	32.69	32.74	-2.6	14,896	-0.02%
2021/03/12	3.2	32.35	0.5	32.45	32.43	2.7	15,119	0.02%
2021/03/11	1.1	32.26	1	32.30	32.33	0.1	15,393	0.00%
2021/03/10	33	32.09	2	32.14	32.10	31	15,574	0.20%
2021/03/09	4	31.93	10	31.96	32.00	-6	15,641	-0.04%
2021/03/08	47	31.98	10	32.00	32.00	37	15,766	0.23%
2021/03/05	4.2	31.68	3.9	31.63	31.80	0.3	15,693	0.00%
2021/03/04	66	31.81	3	31.77	31.80	63	15,709	0.40%
2021/03/03	1	31.86	0	0.00	31.93	1	15,785	0.01%
2021/03/02	0	0.00	5.5	32.04	31.90	-5.5	15,732	-0.03%
2021/02/26	14.6	31.86	3	31.91	31.90	11.6	15,774	0.07%
2021/02/25	4.5	32.00	29	31.94	32.01	-24.5	15,760	-0.16%
2021/02/24	10	31.90	7	32.00	31.80	3	15,763	0.02%
2021/02/23	1	31.71	12.4	31.71	31.80	-11.4	15,634	-0.07%
2021/02/22	6.1	31.41	5.2	31.45	31.50	0.9	15,506	0.01%
2021/02/19	14	31.03	50	31.05	31.12	-36	15,365	-0.23%
2021/02/18	3	31.08	2.2	31.10	31.13	0.8	15,500	0.01%
2021/02/17	4	30.91	0.5	30.90	31.00	3.5	15,543	0.02%
2021/02/05	2	30.54	11	30.58	30.55	-9	15,356	-0.06%
2021/02/04	1	30.49	0	0.00	30.51	1	15,473	0.01%
2021/02/03	5	30.53	0	0.00	30.51	5	15,563	0.03%
2021/02/02	2.1	30.46	18	30.54	30.50	-15.9	15,854	-0.10%
2021/02/01	2	30.19	9.5	30.16	30.25	-7.5	16,075	-0.05%
2021/01/29	1	30.30	12	30.54	30.26	-11	16,246	-0.07%
2021/01/28	2.3	30.67	7.2	30.72	30.72	-4.9	16,201	-0.03%
2021/01/27	1	30.95	4.5	30.92	30.95	-3.5	16,259	-0.02%
2021/01/26	2	30.77	3	30.62	30.68	-1	16,164	-0.01%
2021/01/25	4	30.78	27	30.62	30.83	-23	16,491	-0.14%
2021/01/22	12	30.44	13.6	30.37	30.53	-1.6	16,841	-0.01%
2021/01/21	20	30.30	0	0.00	30.30	20	17,518	0.11%
2021/01/20	7.4	30.34	108	30.48	30.25	-100.6	19,146	-0.53%	大賣/
2021/01/19	1	30.67	12	30.74	30.74	-11	19,403	-0.06%
2021/01/18	4	30.47	5	30.52	30.61	-1	19,634	-0.01%
2021/01/15	24	31.03	10	31.00	30.79	14	19,548	0.07%
2021/01/14	23	30.93	8	30.94	30.92	15	19,520	0.08%
2021/01/13	2	30.56	7.1	30.62	30.69	-5.1	19,429	-0.03%
2021/01/12	19.6	30.39	3	30.45	30.35	16.6	19,254	0.09%
2021/01/11	2	30.51	49.3	30.61	30.61	-47.3	19,281	-0.25%
2021/01/08	2	30.28	22.1	30.37	30.46	-20.1	19,283	-0.10%
2021/01/07	2	30.16	19	30.17	30.22	-17	19,236	-0.09%
2021/01/06	5.2	29.99	14.6	30.07	30.00	-9.4	18,861	-0.05%
2021/01/05	9	29.97	33	29.98	30.02	-24	18,702	-0.13%
2021/01/04	17.5	29.90	11	29.97	29.94	6.5	18,639	0.03%
2020/12/31	1	29.77	1	29.78	29.95	0	18,552	0.00%
2020/12/30	0	0.00	0.1	29.81	29.78	-0.1	18,338	0.00%
2020/12/29	5.1	29.69	8	29.79	29.67	-2.9	18,326	-0.02%
2020/12/28	0	0.00	2.7	29.64	29.75	-2.7	18,329	-0.01%
2020/12/25	4	29.51	7	29.52	29.51	-3	18,165	-0.02%
2020/12/24	7.1	29.48	6	29.50	29.48	1.1	18,085	0.01%
2020/12/23	5	29.39	15	29.39	29.42	-10	18,156	-0.06%
2020/12/22	20	29.47	1	29.53	29.43	19	18,606	0.10%
2020/12/21	7	29.50	5	29.49	29.60	2	19,258	0.01%
2020/12/18	17.2	29.62	0	0.00	29.61	17.2	19,328	0.09%
2020/12/17	2.2	29.78	0	0.00	29.66	2.2	19,561	0.01%
2020/12/16	1	29.65	1	29.67	29.80	0	19,561	0.00%
2020/12/15	6.8	29.56	0	0.00	29.51	6.8	19,488	0.03%
2020/12/14	3	29.82	0	0.00	29.82	3	19,302	0.02%
2020/12/11	9	29.71	3	29.87	29.81	6	19,359	0.03%
2020/12/10	9	29.94	15	30.02	29.94	-6	19,265	-0.03%
2020/12/09	1	30.00	13	30.14	30.14	-12	19,097	-0.06%
2020/12/08	5	29.88	16.9	29.91	29.90	-11.9	18,695	-0.06%
2020/12/07	16	29.80	29.3	29.76	29.85	-13.3	18,414	-0.07%
2020/12/04	2.2	29.61	25	29.58	29.68	-22.8	18,251	-0.13%
2020/12/03	2	29.56	30	29.49	29.45	-28	18,137	-0.15%
2020/12/02	10	29.41	22	29.43	29.44	-12	18,138	-0.07%
2020/12/01	8	29.31	18	29.33	29.35	-10	18,131	-0.06%
2020/11/30	6	29.42	17	29.41	29.35	-11	18,213	-0.06%
2020/11/27	3	29.30	11	29.30	29.32	-8	18,098	-0.04%
2020/11/26	29	29.11	3	29.13	29.15	26	18,010	0.14%
2020/11/25	20	29.06	22.2	29.16	29.01	-2.2	18,006	-0.01%
2020/11/24	2	29.13	19	29.14	29.11	-17	17,904	-0.09%
2020/11/23	8	29.15	8	29.11	29.14	0	17,841	0.00%
2020/11/20	1	28.85	0	0.00	28.88	1	17,893	0.01%
2020/11/19	9	28.87	102	28.88	28.86	-93	18,118	-0.51%	大賣/
2020/11/18	3	28.89	0	0.00	28.90	3	18,250	0.02%
2020/11/17	6	28.82	11	28.82	28.81	-5	18,455	-0.03%
2020/11/16	7	28.79	9	28.78	28.80	-2	19,178	-0.01%
2020/11/13	6	28.43	1	28.53	28.53	5	18,963	0.03%
2020/11/12	7.5	28.43	5.1	28.50	28.40	2.4	18,920	0.01%
2020/11/11	7	28.47	24	28.44	28.50	-17	18,920	-0.09%
2020/11/10	14.3	28.31	4.1	28.32	28.29	10.2	18,893	0.05%
2020/11/09	13	28.39	6	28.43	28.40	7	18,592	0.04%
2020/11/06	43	28.21	21.3	28.25	28.19	21.7	18,420	0.12%
2020/11/05	16	28.11	8	28.10	28.12	8	18,259	0.04%
2020/11/04	10.5	28.02	1	28.08	28.05	9.5	18,240	0.05%
2020/11/03	27	28.00	0	0.00	28.01	27	18,058	0.15%
2020/11/02	51.5	27.71	11	27.65	27.72	40.5	17,951	0.23%
2020/10/30	55.2	27.85	0	0.00	27.80	55.2	17,737	0.31%
2020/10/29	107.1	27.92	11	27.93	27.98	96.1	17,214	0.56%	大買/
2020/10/28	66.4	28.28	10	28.37	28.19	56.4	16,451	0.34%
2020/10/27	19.2	29.64	3	29.60	29.69	16.2	14,985	0.11%
2020/10/26	71	29.72	1	29.68	29.69	70	14,571	0.48%
2020/10/23	2	29.62	0	0.00	29.63	2	14,243	0.01%
2020/10/22	4	29.55	0	0.00	29.59	4	14,252	0.03%
2020/10/21	5	29.60	1	29.68	29.59	4	14,117	0.03%
2020/10/20	1	29.60	0	0.00	29.64	1	13,965	0.01%
2020/10/19	3	29.66	2	29.65	29.64	1	14,347	0.01%
2020/10/16	7	29.65	0	0.00	29.56	7	14,557	0.05%
2020/10/15	9	29.64	0	0.00	29.69	9	14,581	0.06%
2020/10/14	4	29.76	0	0.00	29.74	4	14,485	0.03%
2020/10/13	10	29.70	0	0.00	29.71	10	14,504	0.07%
2020/10/12	90	29.79	6	29.78	29.74	84	14,442	0.58%
2020/10/08	21	29.76	0	0.00	29.76	21	14,174	0.15%
2020/10/07	4	29.65	0	0.00	29.65	4	14,166	0.03%
2020/10/06	13	29.63	0	0.00	29.68	13	14,217	0.09%
2020/10/05	3	29.50	1	29.42	29.45	2	14,385	0.01%
2020/09/29	4	29.36	0	0.00	29.40	4	15,005	0.03%
2020/09/28	6	29.31	0	0.00	29.38	6	15,348	0.04%
2020/09/25	16.1	28.89	1	29.01	28.90	15.1	15,839	0.10%
2020/09/24	22	29.17	8	29.28	29.06	14	15,657	0.09%
2020/09/23	26	29.68	0	0.00	29.70	26	15,278	0.17%
2020/09/22	14	29.83	1	29.63	29.80	13	15,424	0.08%
2020/09/21	13	30.11	6	30.09	30.03	7	15,180	0.05%
2020/09/18	4	30.12	10	30.10	30.20	-6	15,272	-0.04%
2020/09/17	0	0.00	3	30.16	30.23	-3	15,304	-0.02%
2020/09/16	6	30.25	0	0.00	30.25	6	15,278	0.04%
2020/09/15	6	30.11	1	30.09	30.10	5	15,251	0.03%
2020/09/14	0	0.00	50	29.86	29.98	-50	15,378	-0.33%
2020/09/11	4	29.76	51	29.77	29.75	-47	15,516	-0.30%
2020/09/10	1	29.85	0	0.00	29.85	1	15,677	0.01%
2020/09/09	17	29.68	0	0.00	29.85	17	15,903	0.11%
2020/09/08	35	29.92	0	0.00	29.97	35	15,932	0.22%
2020/09/07	6	29.99	0	0.00	29.96	6	16,173	0.04%
2020/09/04	15	29.99	2	30.03	30.09	13	16,345	0.08%
2020/09/03	7	30.30	2	30.25	30.25	5	16,346	0.03%
2020/09/02	2	30.15	0	0.00	30.14	2	16,374	0.01%
2020/09/01	16.1	30.08	1	30.05	30.06	15.1	16,665	0.09%
2020/08/31	1.2	30.21	6	30.20	30.16	-4.8	16,971	-0.03%
2020/08/28	4	30.19	0	0.00	30.24	4	17,226	0.02%
2020/08/27	0	0.00	2	30.43	30.33	-2	17,715	-0.01%
2020/08/26	5	30.40	3	30.27	30.43	2	17,808	0.01%
2020/08/25	3	30.44	0	0.00	30.44	3	17,900	0.02%
2020/08/24	4	30.11	0	0.00	30.14	4	17,717	0.02%
2020/08/21	3	29.97	5.1	30.07	30.11	-2.1	17,747	-0.01%
2020/08/20	39	29.86	3	29.71	29.79	36	17,584	0.20%
2020/08/19	0	0.00	10	30.93	30.77	-10	17,106	-0.06%
2020/08/18	5	30.90	0	0.00	30.90	5	17,222	0.03%
2020/08/17	2	30.95	11	30.91	30.96	-9	17,405	-0.05%
2020/08/13	4	30.35	0	0.00	30.32	4	17,551	0.02%
2020/08/12	11	30.22	17	30.20	30.22	-6	17,670	-0.03%
2020/08/11	10	30.48	3	30.47	30.35	7	17,800	0.04%
2020/08/10	10	30.57	14	30.75	30.60	-4	17,852	-0.02%
2020/08/07	2	30.67	6	30.70	30.65	-4	17,963	-0.02%
2020/08/06	0	30.70	10	30.73	30.70	-10	18,123	-0.06%
2020/08/05	2	30.45	7.5	30.47	30.62	-5.5	18,150	-0.03%
2020/08/04	3	30.03	4	30.13	30.17	-1	18,066	-0.01%
2020/08/03	6	30.06	1	30.01	30.01	5	18,203	0.03%
2020/07/31	5	30.16	94	30.19	30.24	-89	18,362	-0.48%
2020/07/30	5	29.83	4	29.84	29.99	1	18,199	0.01%
2020/07/29	3	29.54	1	29.64	29.62	2	18,290	0.01%
2020/07/28	11	29.68	9	29.76	29.46	2	18,589	0.01%
2020/07/27	6	29.81	16.1	29.90	29.84	-10.1	18,958	-0.05%
2020/07/24	12	29.99	2	29.90	29.85	10	19,177	0.05%
2020/07/23	3	30.15	22	30.07	30.17	-19	19,226	-0.10%
2020/07/22	10	29.91	42	29.96	29.97	-32	19,001	-0.17%
2020/07/21	22	29.75	26	29.82	29.84	-4	18,618	-0.02%
2020/07/20	1	29.46	60	29.53	29.55	-59	18,471	-0.32%
2020/07/17	2	29.64	9	29.66	29.59	-7	18,517	-0.04%
2020/07/16	2	29.66	12	29.68	29.63	-10	18,912	-0.05%
2020/07/15	3	29.59	7	29.59	29.53	-4	19,020	-0.02%
2020/07/14	6	29.61	0	0.00	29.58	6	19,474	0.03%
2020/07/13	7	29.65	0	0.00	29.65	7	19,664	0.04%
2020/07/10	4	29.45	1.2	29.70	29.52	2.8	20,111	0.01%
2020/07/09	4	29.90	7	29.91	29.74	-3	20,149	-0.01%
2020/07/08	9	29.75	0	0.00	29.72	9	20,104	0.04%
2020/07/07	14	29.58	13	29.80	29.43	1	19,758	0.01%
2020/07/06	1	29.67	27	29.69	29.83	-26	19,831	-0.13%
2020/07/03	0	0.00	36	29.33	29.33	-36	19,848	-0.18%
2020/07/02	9	29.02	13	28.98	29.09	-4	19,919	-0.02%
2020/07/01	3	28.79	14	28.87	28.79	-11	19,835	-0.06%
2020/06/30	0	0.00	12	28.55	28.56	-12	19,720	-0.06%
2020/06/29	5	28.45	43	28.40	28.51	-38	19,944	-0.19%
2020/06/24	3	28.56	0	0.00	28.54	3	20,125	0.01%
2020/06/23	8	28.51	25	28.52	28.54	-17	20,752	-0.08%
2020/06/22	4	28.51	10	28.48	28.48	-6	21,173	-0.03%
2020/06/19	8	28.63	6	28.62	28.56	2	21,935	0.01%
2020/06/18	2	28.50	1	28.53	28.55	1	22,217	0.00%
2020/06/17	2	28.43	0	0.00	28.46	2	22,778	0.01%
2020/06/16	8	28.38	5	28.40	28.45	3	23,966	0.01%
2020/06/15	12	28.23	10	28.37	28.13	2	25,896	0.01%
2020/06/12	23	27.96	6	27.98	28.29	17	26,870	0.06%
2020/06/11	9	28.55	26	28.89	28.43	-17	28,066	-0.06%
2020/06/10	5	28.83	32	28.85	28.86	-27	29,208	-0.09%
2020/06/09	9	28.87	7.8	28.88	28.84	1.2	31,585	0.00%
2020/06/08	2	28.86	2	28.91	28.88	0	33,932	0.00%
2020/06/05	0	0.00	11	28.80	28.80	-11	34,209	-0.03%
2020/06/04	11	28.65	14	28.63	28.67	-3	34,954	-0.01%
2020/06/03	7	28.43	34	28.40	28.48	-27	36,194	-0.07%
2020/06/02	4	28.18	2	28.19	28.17	2	36,074	0.01%
2020/06/01	0	0.00	31	28.01	28.05	-31	36,099	-0.09%
2020/05/29	2	27.79	1	27.81	27.86	1	36,125	0.00%
2020/05/28	9	27.92	45	27.90	27.90	-36	36,417	-0.10%
2020/05/27	2	27.86	2	27.86	27.85	0	36,930	0.00%
2020/05/26	2	27.83	4	27.82	27.82	-2	37,686	-0.01%
2020/05/25	1	27.49	0	0.00	27.50	1	37,769	0.00%
2020/05/22	15	27.52	20	27.58	27.45	-5	37,724	-0.01%
2020/05/21	3	27.63	2	27.64	27.63	1	37,673	0.00%
2020/05/20	4	27.51	5	27.50	27.48	-1	37,414	0.00%
2020/05/19	15	27.39	4	27.39	27.43	11	37,371	0.03%
2020/05/18	6	27.23	1	27.20	27.25	5	37,373	0.01%
2020/05/15	15	27.49	0	0.00	27.43	15	37,286	0.04%
2020/05/14	18	27.59	6	27.59	27.48	12	37,309	0.03%
2020/05/13	1	27.68	63	27.65	27.75	-62	37,221	-0.17%
2020/05/12	4	27.58	17	27.56	27.55	-13	37,202	-0.03%
2020/05/11	22	27.71	6	27.68	27.66	16	37,225	0.04%
2020/05/08	2	27.49	7	27.53	27.50	-5	37,125	-0.01%
2020/05/06	0	0.00	9	27.41	27.32	-9	37,098	-0.02%
2020/05/05	0	0.00	16	27.43	27.33	-16	37,146	-0.04%
2020/05/04	11	27.07	15	27.13	27.09	-4	37,105	-0.01%
2020/04/30	55	27.36	37	27.40	27.46	18	36,925	0.05%
2020/04/29	21	27.07	8	27.04	27.07	13	37,079	0.04%
2020/04/28	9	26.87	29	26.92	26.91	-20	37,392	-0.05%
2020/04/27	3	26.65	20	26.69	26.79	-17	39,171	-0.04%
2020/04/24	2	26.32	7	26.32	26.33	-5	38,889	-0.01%
2020/04/23	3	26.30	1	26.50	26.34	2	38,981	0.01%
2020/04/22	17	25.79	4	25.84	26.23	13	38,900	0.03%
2020/04/21	20	26.18	49	26.22	26.10	-29	38,703	-0.07%
2020/04/20	10	26.52	23	26.56	26.60	-13	38,276	-0.03%
2020/04/17	15	26.76	33	26.68	26.50	-18	38,143	-0.05%
2020/04/16	10	26.41	12	26.34	26.44	-2	37,641	-0.01%
2020/04/15	44	26.33	37	26.38	26.47	7	37,489	0.02%
2020/04/14	4	25.99	36	25.95	26.05	-32	37,155	-0.09%
2020/04/13	7	25.71	3	25.73	25.68	4	37,244	0.01%
2020/04/10	1	25.73	1	25.71	25.73	0	37,181	0.00%
2020/04/09	46	25.78	156	25.84	25.65	-110	37,221	-0.30%	大賣/鉅額交易
2020/04/08	24	25.51	52	25.64	25.77	-28	36,867	-0.08%
2020/04/07	12	25.24	60	25.18	25.22	-48	36,353	-0.13%
2020/04/06	2	24.77	7	24.74	24.84	-5	36,110	-0.01%
2020/04/01	3	24.50	12	24.44	24.52	-9	35,797	-0.03%
2020/03/31	6	24.50	2	24.49	24.49	4	35,582	0.01%
2020/03/30	57	23.88	26	24.18	24.32	31	35,350	0.09%
2020/03/27	39	24.58	51	24.80	24.35	-12	35,016	-0.03%
2020/03/26	19	24.02	83	23.97	24.26	-64	34,321	-0.19%
2020/03/25	35	24.22	12	24.28	24.09	23	33,888	0.07%
2020/03/24	17	23.39	15	23.29	23.38	2	33,068	0.01%
2020/03/23	48.5	22.56	20	22.60	22.49	28.5	32,600	0.09%
2020/03/20	67	22.86	32	23.02	23.28	35	31,861	0.11%
2020/03/19	211	22.17	41	22.28	21.85	170	30,566	0.56%	大買/鉅額交易
2020/03/18	129.1	23.54	12	23.61	23.29	117.1	28,445	0.41%	大買/鉅額交易
2020/03/17	220	23.78	102	23.88	23.67	118	27,264	0.43%	大買/大賣/鉅額交易
2020/03/16	88	24.61	37	24.91	24.41	51	25,639	0.20%
2020/03/13	218.1	24.48	42	24.39	25.29	176.1	24,153	0.73%	大買/鉅額交易
2020/03/12	115	25.98	1	26.14	25.93	114	21,637	0.53%	大買/鉅額交易
2020/03/11	62	27.21	6	27.24	26.97	56	19,241	0.29%
2020/03/10	41	26.88	3	26.85	27.25	38	18,794	0.20%
2020/03/09	89	27.33	1	27.38	27.25	88	17,707	0.50%
2020/03/06	20	27.81	3	27.88	27.88	17	16,214	0.10%
2020/03/05	4	28.07	8	28.08	28.10	-4	16,065	-0.02%
2020/03/04	9	27.80	1	27.82	27.86	8	16,235	0.05%
2020/03/03	7	27.99	21	28.04	27.93	-14	15,926	-0.09%
2020/03/02	29	27.60	20	27.67	27.75	9	15,541	0.06%
2020/02/27	27	27.91	0	0.00	27.90	27	14,821	0.18%
2020/02/26	11	28.43	0	0.00	28.30	11	13,985	0.08%
2020/02/25	13	28.61	9	28.57	28.67	4	13,480	0.03%
2020/02/24	12	28.64	0	0.00	28.70	12	13,484	0.09%
2020/02/21	1	28.88	1	28.88	28.90	0	13,361	0.00%
2020/02/20	3	28.96	1	28.93	28.93	2	13,388	0.01%
2020/02/19	2	28.95	3	28.91	28.96	-1	13,416	-0.01%
2020/02/18	2	28.83	2	28.78	28.80	0	13,342	0.00%
2020/02/17	7	28.78	0	0.00	28.80	7	13,204	0.05%
2020/02/14	1	28.80	0	0.00	28.79	1	13,043	0.01%
2020/02/13	6	28.67	2	28.67	28.64	4	12,980	0.03%
2020/02/12	11	28.55	3	28.55	28.56	8	13,444	0.06%
2020/02/11	1	28.27	24	28.31	28.34	-23	13,351	-0.17%
2020/02/10	2	28.09	0	0.00	28.14	2	13,445	0.01%
2020/02/07	0	0.00	1	28.25	28.23	-1	13,453	-0.01%
2020/02/06	2	28.29	14	28.28	28.44	-12	13,474	-0.09%
2020/02/05	6.1	28.15	21	28.14	28.08	-14.9	13,426	-0.11%
2020/02/04	9	27.95	1	28.00	28.12	8	13,381	0.06%
2020/02/03	35	27.28	14	27.42	27.74	21	13,397	0.16%
2020/01/31	54	27.86	1	27.98	27.92	53	12,821	0.41%
2020/01/30	165	27.85	31	27.67	27.70	134	12,492	1.07%	大買/鉅額交易
2020/01/20	3	29.19	14	29.19	29.19	-11	10,664	-0.10%
2020/01/17	0	0.00	6	29.16	29.16	-6	10,913	-0.05%
2020/01/16	0	0.00	5	29.08	29.10	-5	11,189	-0.04%
2020/01/15	8	29.05	11	29.04	29.01	-3	12,641	-0.02%
2020/01/14	16	28.99	4	29.00	29.02	12	13,051	0.09%
2020/01/13	2	28.73	1	28.85	28.84	1	13,473	0.01%
2020/01/10	1.1	28.69	1	28.71	28.69	0.1	13,569	0.00%
2020/01/09	3	28.68	0	0.00	28.70	3	13,606	0.02%
2020/01/08	1	28.49	0	0.00	28.50	1	13,583	0.01%
2020/01/07	4	28.81	11	28.68	28.69	-7	13,478	-0.05%
2020/01/06	7	28.99	1	29.04	28.96	6	13,221	0.05%
2020/01/03	15	29.31	7	29.15	29.18	8	13,373	0.06%
2020/01/02	4	29.10	3	29.07	29.09	1	13,410	0.01%
2019/12/31	8	28.96	20	28.97	28.97	-12	13,889	-0.09%
2019/12/30	5	28.99	19	28.99	29.00	-14	13,762	-0.10%
2019/12/27	0	0.00	9	28.90	28.90	-9	13,551	-0.07%
2019/12/26	3	28.88	6	28.84	28.86	-3	13,505	-0.02%
2019/12/25	0	0.00	8	28.84	28.83	-8	13,511	-0.06%
2019/12/24	13	28.75	0	0.00	28.74	13	13,535	0.10%
2019/12/23	20	28.74	2	28.77	28.72	18	13,547	0.13%
2019/12/20	5	28.79	13	28.84	28.80	-8	13,527	-0.06%
2019/12/19	1	28.67	77	28.71	28.69	-76	13,545	-0.56%
2019/12/18	8.2	28.79	2	28.80	28.77	6.2	13,651	0.05%
2019/12/17	0	0.00	4	28.65	28.71	-4	13,549	-0.03%
2019/12/16	1	28.56	2	28.54	28.57	-1	13,469	-0.01%
2019/12/13	7	28.37	0	0.00	28.37	7	13,377	0.05%
2019/12/12	1	28.30	8	28.32	28.31	-7	13,384	-0.05%
2019/12/11	0	0.00	3	28.20	28.21	-3	13,328	-0.02%
2019/12/10	0	0.00	1	28.15	28.14	-1	13,446	-0.01%
2019/12/09	1	28.20	6	28.22	28.21	-5	13,528	-0.04%
2019/12/06	1	28.19	11	28.19	28.13	-10	13,516	-0.07%
2019/12/05	2	28.04	7	28.01	28.03	-5	13,450	-0.04%
2019/12/04	5	27.87	0	0.00	27.88	5	13,511	0.04%
2019/12/03	2	27.96	0	0.00	27.92	2	13,692	0.01%
2019/12/02	13	27.59	8	27.64	27.65	5	13,797	0.04%
2019/11/29	8	27.78	1	27.89	27.75	7	13,635	0.05%
2019/11/28	3	28.02	0	0.00	28.03	3	13,452	0.02%
2019/11/27	4	28.02	0	0.00	28.04	4	13,666	0.03%
2019/11/26	1	28.07	0	0.00	28.06	1	13,631	0.01%
2019/11/22	1	27.98	1	28.02	28.01	0	13,516	0.00%
2019/11/21	1	27.90	3	27.96	28.00	-2	13,703	-0.01%
2019/11/20	0	0.00	4	28.08	28.09	-4	13,558	-0.03%
2019/11/19	14	28.10	7	28.09	28.14	7	13,536	0.05%
2019/11/18	23	28.03	2	27.97	28.05	21	13,457	0.16%
2019/11/15	1	27.90	0	0.00	27.88	1	13,347	0.01%
2019/11/14	1	27.81	0	0.00	27.83	1	13,300	0.01%
2019/11/13	2	27.74	0	0.00	27.79	2	13,284	0.02%
2019/11/12	1	27.70	0	0.00	27.74	1	13,309	0.01%
2019/11/11	26	27.55	2	27.59	27.50	24	13,273	0.18%
2019/11/08	3	27.85	4	27.83	27.88	-1	12,640	-0.01%
2019/11/07	19	27.78	1	27.82	27.80	18	12,608	0.14%
2019/11/06	5	27.96	0	0.00	27.93	5	12,524	0.04%
2019/11/05	5	28.00	3	28.01	28.03	2	12,445	0.02%
2019/11/04	1	27.74	0	0.00	27.84	1	12,571	0.01%
2019/11/01	9	27.54	30	27.52	27.63	-21	12,668	-0.17%
2019/10/31	16	27.61	0	0.00	27.58	16	12,802	0.12%
2019/10/29	10	27.59	0	0.00	27.62	10	12,476	0.08%
2019/10/28	15	27.71	0	0.00	27.70	15	12,149	0.12%
2019/10/25	24	27.76	3	27.80	27.60	21	11,944	0.18%
2019/10/24	25	27.62	7	27.65	27.65	18	11,625	0.15%
2019/10/23	119	27.49	2	27.46	27.54	117	11,355	1.03%	大買/鉅額交易
2019/10/22	8	29.00	19	29.01	29.03	-11	9,885	-0.11%
2019/10/21	101	28.94	75	28.93	28.95	26	9,478	0.27%	大買/
2019/10/18	24	28.82	12	28.82	28.82	12	8,991	0.13%
2019/10/17	3	28.59	8	28.61	28.70	-5	8,831	-0.06%
2019/10/16	1	28.45	2	28.50	28.51	-1	8,735	-0.01%
2019/10/15	2	28.48	0	0.00	28.45	2	8,666	0.02%
2019/10/14	14	28.51	7	28.55	28.52	7	8,593	0.08%
2019/10/09	6	28.30	2	28.30	28.28	4	8,581	0.05%
2019/10/08	9	28.47	0	0.00	28.44	9	8,493	0.11%
2019/10/07	26	28.42	0	0.00	28.42	26	8,511	0.31%
2019/10/04	5	28.13	0	0.00	28.14	5	7,917	0.06%
2019/10/03	3	28.09	2	28.05	28.12	1	7,926	0.01%
2019/10/02	4	28.14	1	28.14	28.17	3	7,930	0.04%
2019/10/01	0	0.00	1	28.16	28.18	-1	8,004	-0.01%
2019/09/27	9	27.95	0	0.00	27.88	9	7,986	0.11%
2019/09/26	4	28.27	1	28.25	28.15	3	7,928	0.04%
2019/09/25	1	28.19	1	28.20	28.20	0	7,983	0.00%
2019/09/24	0	0.00	1	28.31	28.33	-1	8,100	-0.01%
2019/09/23	6	28.10	1	28.09	28.12	5	8,000	0.06%
2019/09/20	0	0.00	10	28.00	27.98	-10	7,850	-0.13%
2019/09/17	0	0.00	1	27.99	28.00	-1	7,859	-0.01%
2019/09/16	1	27.93	2	27.93	27.94	-1	7,809	-0.01%
2019/09/12	8	27.94	9	27.95	27.92	-1	7,861	-0.01%
2019/09/11	0	0.00	26	27.83	27.81	-26	7,833	-0.33%
2019/09/10	0	0.00	3	27.75	27.74	-3	7,725	-0.04%
2019/09/09	45	27.87	39	27.76	27.77	6	7,727	0.08%
2019/09/06	2	27.84	3	27.87	27.83	-1	7,701	-0.01%
2019/09/05	2	27.75	7	27.75	27.71	-5	7,572	-0.07%
2019/09/04	0	0.00	22	27.49	27.54	-22	7,409	-0.30%
2019/09/03	1	27.42	3	27.45	27.40	-2	7,314	-0.03%
2019/09/02	1	27.30	4	27.41	27.44	-3	7,237	-0.04%
2019/08/30	0	0.00	12	27.28	27.25	-12	7,220	-0.17%
2019/08/29	0	0.00	4	26.97	27.00	-4	7,036	-0.06%
2019/08/28	2	26.96	1	26.99	26.97	1	7,116	0.01%
2019/08/26	4	26.81	0	0.00	26.88	4	7,350	0.05%
2019/08/23	3	27.02	1	27.03	27.02	2	7,298	0.03%
2019/08/22	3	27.02	3	27.02	27.02	0	7,477	0.00%
2019/08/21	1	27.05	1	27.08	27.05	0	7,546	0.00%
2019/08/20	21	27.08	3	27.07	27.07	18	7,787	0.23%
2019/08/19	1	27.02	12	27.02	27.03	-11	8,017	-0.14%
2019/08/15	2	26.69	0	0.00	26.82	2	8,632	0.02%
2019/08/14	0	0.00	1	26.96	26.93	-1	8,821	-0.01%
2019/08/13	5	26.69	1	26.75	26.76	4	9,037	0.04%
2019/08/08	7	26.57	0	0.00	26.56	7	9,580	0.07%
2019/08/07	8	26.52	0	0.00	26.43	8	9,640	0.08%
2019/08/06	15	26.35	0	0.00	26.52	15	9,836	0.15%
2019/08/05	25	26.63	1	26.66	26.60	24	9,910	0.24%
2019/08/02	4	26.92	0	0.00	26.85	4	9,881	0.04%
2019/08/01	2	27.11	0	0.00	27.10	2	9,867	0.02%
2019/07/31	4	27.24	0	0.00	27.20	4	9,844	0.04%
2019/07/30	1	27.27	0	0.00	27.29	1	9,832	0.01%
2019/07/26	0	0.00	2	27.40	27.40	-2	10,002	-0.02%
2019/07/25	1	27.34	0	0.00	27.47	1	9,973	0.01%
2019/07/24	1	27.36	2	27.33	27.28	-1	9,839	-0.01%
2019/07/23	1	27.22	3	27.23	27.24	-2	9,743	-0.02%
2019/07/22	2	27.10	6	27.12	27.11	-4	9,640	-0.04%
2019/07/19	5	27.16	6	27.09	27.06	-1	9,632	-0.01%
2019/07/17	1	27.15	1	27.15	27.14	0	9,614	0.00%
2019/07/16	3	27.26	4	27.29	27.26	-1	9,616	-0.01%
2019/07/15	0	0.00	3	27.20	27.21	-3	9,580	-0.03%
2019/07/12	0	0.00	24	27.23	27.16	-24	9,519	-0.25%
2019/07/11	0	0.00	17	27.14	27.11	-17	9,417	-0.18%
2019/07/10	1	26.90	0	0.00	26.95	1	9,359	0.01%
2019/07/09	0	0.00	2	26.87	26.87	-2	9,354	-0.02%
2019/07/08	2	26.93	0	0.00	26.96	2	9,386	0.02%
2019/07/05	0	0.00	7	27.00	26.99	-7	9,410	-0.07%
2019/07/03	1	26.80	0	0.00	26.78	1	9,587	0.01%
2019/07/02	0	0.00	1	26.88	26.96	-1	9,637	-0.01%
2019/07/01	0	0.00	6	26.93	26.95	-6	9,701	-0.06%
2019/06/28	0	0.00	1	26.60	26.59	-1	9,568	-0.01%
2019/06/27	1.5	26.52	2	26.63	26.61	-0.5	9,642	-0.01%
2019/06/26	1	26.41	0	0.00	26.43	1	9,628	0.01%
2019/06/25	1	26.55	3	26.57	26.47	-2	9,602	-0.02%
2019/06/24	0	0.00	2	26.61	26.60	-2	9,553	-0.02%
2019/06/21	3	26.68	8	26.62	26.52	-5	9,504	-0.05%
2019/06/20	3	26.57	18	26.59	26.61	-15	9,474	-0.16%
2019/06/19	3	26.41	21	26.37	26.47	-18	9,490	-0.19%
2019/06/17	1	26.03	0	0.00	26.05	1	9,491	0.01%
2019/06/14	1	26.00	0	0.00	25.99	1	9,618	0.01%
2019/06/13	2	25.99	0	0.00	26.01	2	9,632	0.02%
2019/06/12	1	26.00	1	26.04	26.10	0	9,561	0.00%
2019/06/11	1	26.03	1	26.04	26.04	0	9,520	0.00%
2019/06/10	0	0.00	2	25.91	25.99	-2	9,429	-0.02%
2019/06/06	1	25.65	0	0.00	25.69	1	9,425	0.01%
2019/06/05	1	25.86	0	0.00	25.81	1	9,293	0.01%
2019/05/31	0	0.00	3	25.83	25.94	-3	9,166	-0.03%
2019/05/29	7	25.35	2	25.35	25.39	5	9,105	0.05%
2019/05/28	4	25.42	2	25.42	25.50	2	9,002	0.02%
2019/05/27	8	25.36	0	0.00	25.45	8	9,012	0.09%
2019/05/24	10	25.45	0	0.00	25.44	10	8,978	0.11%
2019/05/23	21	25.44	1	25.44	25.44	20	8,938	0.22%
2019/05/22	4	25.83	0	0.00	25.79	4	8,554	0.05%
2019/05/21	9	25.69	0	0.00	25.76	9	8,558	0.11%
2019/05/20	13	25.63	1	25.62	25.70	12	8,317	0.14%
2019/05/17	23	25.75	1	26.07	25.70	22	8,142	0.27%
2019/05/16	16	26.01	1	25.99	25.92	15	7,872	0.19%
2019/05/15	15	26.21	3	26.20	26.18	12	7,697	0.16%
2019/05/14	15	25.78	26	25.89	26.07	-11	7,656	-0.14%
2019/05/13	18	26.14	0	0.00	26.09	18	7,409	0.24%
2019/05/10	17	26.55	0	0.00	26.55	17	7,083	0.24%
2019/05/09	22	26.77	0	0.00	26.74	22	6,862	0.32%
2019/05/08	0	0.00	5	26.98	27.20	-5	6,628	-0.08%
2019/05/06	6	27.21	1	27.08	27.08	5	6,968	0.07%
2019/04/30	1	27.31	1	27.21	27.35	0	6,847	0.00%
2019/04/29	0	0.00	2	27.51	27.35	-2	6,855	-0.03%
2019/04/26	0	0.00	2	27.51	27.52	-2	6,893	-0.03%
2019/04/25	1	27.62	8	27.60	27.65	-7	6,895	-0.10%
2019/04/24	0	0.00	3	27.53	27.57	-3	6,904	-0.04%
2019/04/23	0	0.00	1	27.32	27.36	-1	6,843	-0.01%
2019/04/22	6	27.49	1	27.40	27.41	5	6,833	0.07%
2019/04/19	3	27.35	4	27.40	27.35	-1	6,797	-0.01%
2019/04/18	0	0.00	6	27.32	27.14	-6	6,739	-0.09%
2019/04/17	0	0.00	4	27.46	27.44	-4	6,701	-0.06%
2019/04/16	0	0.00	11	27.14	27.25	-11	6,569	-0.17%
2019/04/15	1	26.91	5	26.95	26.99	-4	6,395	-0.06%
2019/04/11	3	26.96	0	0.00	26.89	3	6,849	0.04%
2019/04/10	3	26.92	0	0.00	26.97	3	6,895	0.04%
2019/04/09	0	0.00	31	27.02	27.02	-31	6,835	-0.45%
2019/04/08	0	0.00	2	26.97	26.93	-2	6,633	-0.03%
2019/04/03	1	26.71	0	0.00	26.73	1	6,721	0.01%
2019/04/02	0	0.00	10	26.57	26.58	-10	6,770	-0.15%
2019/04/01	5	26.50	33	26.57	26.51	-28	6,747	-0.41%
2019/03/29	0	0.00	10	26.36	26.40	-10	6,645	-0.15%
2019/03/27	1	26.26	0	0.00	26.28	1	6,599	0.02%
2019/03/25	2	26.09	9	26.19	26.10	-7	6,812	-0.10%
2019/03/22	1	26.36	2	26.36	26.37	-1	6,765	-0.01%
2019/03/21	0	0.00	5	26.34	26.37	-5	6,637	-0.08%
2019/03/20	7	26.19	1	26.20	26.20	6	6,477	0.09%
2019/03/19	0	0.00	3	26.24	26.22	-3	6,474	-0.05%
2019/03/18	0	0.00	3	26.09	26.13	-3	6,282	-0.05%
2019/03/13	1	26.00	0	0.00	25.98	1	6,393	0.02%
2019/03/12	10	26.04	3	26.03	26.01	7	6,406	0.11%
2019/03/11	3	25.85	2	25.83	25.89	1	6,398	0.02%
2019/03/08	5	25.90	0	0.00	25.84	5	6,486	0.08%
2019/03/07	0	0.00	5	26.02	25.98	-5	6,446	-0.08%
2019/03/06	1	26.06	0	0.00	26.08	1	6,448	0.02%
2019/03/05	20	26.00	0	0.00	26.00	20	6,424	0.31%
2019/02/27	1	25.96	1	25.95	25.96	0	6,190	0.00%
2019/02/26	1	26.25	1	26.17	26.18	0	6,134	0.00%
2019/02/25	0	0.00	10	26.12	26.13	-10	6,036	-0.17%
2019/02/22	0	0.00	2	25.90	25.90	-2	5,846	-0.03%
2019/02/21	1	25.83	4	25.82	25.84	-3	5,647	-0.05%
2019/02/20	0.4	25.75	7	25.69	25.74	-6.6	5,522	-0.12%
2019/02/19	0	0.00	6	25.55	25.52	-6	5,357	-0.11%
2019/02/18	1	25.56	0	0.00	25.52	1	5,339	0.02%
2019/02/15	4	25.55	7	25.56	25.39	-3	5,279	-0.06%
2019/02/14	0	0.00	5	25.45	25.43	-5	5,240	-0.10%
2019/02/13	0.1	25.43	42	25.37	25.42	-41.9	5,182	-0.81%
2019/02/12	1	25.20	23	25.18	25.26	-22	5,100	-0.43%
2019/02/11	2	24.96	3	24.99	24.99	-1	4,965	-0.02%
2019/01/30	1	25.00	9	24.96	24.92	-8	4,909	-0.16%
2019/01/29	0	0.00	1	24.88	24.89	-1	4,913	-0.02%
2019/01/28	0	0.00	12	25.06	25.01	-12	4,903	-0.24%
2019/01/25	0	0.00	3	24.89	24.90	-3	4,787	-0.06%
2019/01/24	2	24.55	0	0.00	24.55	2	4,632	0.04%
2019/01/23	2	24.41	0	0.00	24.44	2	4,651	0.04%
2019/01/21	2	24.53	0	0.00	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	4	24.32	0	0.00	24.26	4	5,280	0.08%
2019/01/16	1	24.25	1	24.27	24.25	0	5,438	0.00%
2019/01/15	1	24.04	1	24.12	24.13	0	6,020	0.00%
2019/01/14	2	23.99	1	24.04	23.99	1	6,153	0.02%
2019/01/11	0	0.00	16	24.08	24.04	-16	6,239	-0.26%
2019/01/10	2	24.00	1	24.00	24.01	1	6,289	0.02%
2019/01/04	10	23.28	1	23.23	23.40	9	7,051	0.13%
2019/01/03	23	23.61	0	0.00	23.59	23	7,909	0.29%
2019/01/02	4.3	23.83	1	23.84	23.83	3.3	8,005	0.04%
2018/12/28	1	23.90	1	23.90	23.94	0	8,282	0.00%
2018/12/27	1	23.90	0	0.00	23.91	1	8,621	0.01%
2018/12/26	9	23.78	0	0.00	23.72	9	8,759	0.10%
2018/12/25	13	23.87	0	0.00	23.97	13	8,686	0.15%
2018/12/24	1	24.16	1	24.10	24.18	0	8,487	0.00%
2018/12/21	1	24.00	0	0.00	24.14	1	8,473	0.01%
2018/12/20	4	24.14	0	0.00	24.13	4	8,454	0.05%
2018/12/18	18	24.00	0	0.00	24.03	18	8,463	0.21%
2018/12/17	2	24.28	0	0.00	24.31	2	8,215	0.02%
2018/12/14	1	24.29	0	0.00	24.31	1	8,178	0.01%
2018/12/11	1	24.17	2	24.16	24.18	-1	8,275	-0.01%
2018/12/10	11	24.06	0	0.00	24.07	11	8,351	0.13%
2018/12/07	10	24.26	0	0.00	24.28	10	8,234	0.12%
2018/12/06	19	24.12	1	24.15	24.19	18	8,290	0.22%
2018/12/04	1	24.86	0	0.00	24.82	1	8,447	0.01%
2018/12/03	1	24.89	1	24.86	24.89	0	8,500	0.00%
2018/11/30	1	24.48	0	0.00	24.46	1	8,381	0.01%
2018/11/27	2	24.01	2	24.01	24.10	0	8,278	0.00%
2018/11/23	1	23.96	0	0.00	23.94	1	8,256	0.01%
2018/11/22	6.1	23.99	0	0.00	23.98	6.1	8,224	0.07%
2018/11/21	14	24.03	5	24.06	24.14	9	8,179	0.11%
2018/11/20	20	24.21	0	0.00	24.17	20	8,126	0.25%
2018/11/19	5	24.32	0	0.00	24.40	5	8,079	0.06%
2018/11/15	0	0.00	5	24.09	24.22	-5	8,043	-0.06%
2018/11/13	3	23.86	0	0.00	24.12	3	8,005	0.04%
2018/11/12	10	24.20	0	0.00	24.18	10	7,914	0.13%
2018/11/08	1	24.37	123	24.38	24.37	-122	7,862	-1.55%	大賣/鉅額交易
2018/11/07	92	24.17	0	0.00	24.21	92	7,823	1.18%
2018/11/06	16	24.05	2	24.21	24.08	14	7,809	0.18%
2018/11/05	3	24.12	0	0.00	24.18	3	7,756	0.04%
2018/11/02	16	24.12	0	0.00	24.18	16	7,715	0.21%
2018/11/01	5	24.07	0	0.00	24.08	5	7,680	0.07%
2018/10/31	6	23.72	1	23.61	23.78	5	7,620	0.07%
2018/10/30	11	23.36	0	0.00	23.42	11	7,572	0.15%
2018/10/29	5	23.31	0	0.00	23.34	5	7,528	0.07%
2018/10/26	2	23.37	1	23.44	23.43	1	7,385	0.01%
2018/10/25	3	23.55	2	23.62	23.59	1	7,185	0.01%
2018/10/24	5	24.00	4	24.19	24.12	1	6,901	0.01%
2018/10/23	17	24.13	0	0.00	24.13	17	6,812	0.25%
2018/10/22	4	25.81	0	0.00	25.81	4	6,360	0.06%
2018/10/19	4	25.49	11	25.43	25.55	-7	6,251	-0.11%
2018/10/18	3	25.53	0	0.00	25.54	3	6,234	0.05%
2018/10/17	5	25.60	0	0.00	25.51	5	6,223	0.08%
2018/10/15	8	25.17	0	0.00	25.18	8	5,996	0.13%
2018/10/12	15	25.06	3	24.93	25.26	12	5,746	0.21%
2018/10/11	18	25.07	1	24.97	24.91	17	5,427	0.31%
2018/10/09	13	26.28	10	26.36	26.34	3	4,295	0.07%
2018/10/08	21	26.47	2	26.35	26.70	19	3,944	0.48%
2018/10/05	11	26.39	0	0.00	26.43	11	3,543	0.31%
2018/10/04	2	26.72	0	0.00	26.78	2	3,174	0.06%
2018/10/03	4	27.00	0	0.00	26.97	4	3,010	0.13%
2018/10/02	1	27.24	0	0.00	27.20	1	2,889	0.03%
2018/10/01	0	27.37	0	0.00	27.32	0	2,885	0.00%
2018/09/25	0	0.00	1	27.52	27.49	-1	3,115	-0.03%
2018/09/20	1	27.37	0	0.00	27.40	1	3,130	0.03%
2018/09/19	0	0.00	1	27.41	27.41	-1	3,246	-0.03%
2018/09/14	0	0.00	1	27.37	27.40	-1	3,392	-0.03%
2018/09/13	3	26.89	0	0.00	26.92	3	3,354	0.09%
2018/09/12	10	26.66	0	0.00	26.74	10	3,327	0.30%
2018/09/11	10	26.63	0	0.00	26.78	10	3,265	0.31%
2018/09/10	5	26.69	0	0.00	26.67	5	3,260	0.15%
2018/09/07	3	27.15	0	0.00	27.19	3	3,011	0.10%
2018/09/06	2	27.30	0	0.00	27.45	2	2,903	0.07%
2018/09/05	0	0.00	3	27.62	27.53	-3	2,877	-0.10%
2018/09/03	0	27.75	2	27.81	27.63	-2	2,927	-0.07%
2018/08/31	0	0.00	1	27.60	27.78	-1	2,999	-0.03%
2018/08/29	0	0.00	1	27.59	27.61	-1	3,158	-0.03%
2018/08/21	1	27.20	1	27.20	27.23	0	3,464	0.00%
2018/08/20	0	0.00	1	27.21	27.19	-1	3,504	-0.03%
2018/08/16	2	26.95	0	0.00	27.09	2	3,491	0.06%
2018/08/14	0	0.00	2	27.32	27.38	-2	3,522	-0.06%
2018/08/13	1	27.24	0	0.00	27.18	1	3,566	0.03%
2018/08/10	0	0.00	10	27.54	27.53	-10	3,620	-0.28%
2018/08/08	0	0.00	1	27.56	27.60	-1	3,754	-0.03%
2018/08/06	1	27.39	1	27.35	27.43	0	3,772	0.00%
2018/08/01	0	27.19	3	27.27	27.28	-3	3,656	-0.08%
2018/07/30	0	0.00	1.5	26.99	27.04	-1.5	3,552	-0.04%
2018/07/26	1	26.54	0	0.00	26.59	1	3,256	0.03%
2018/07/25	2	26.48	1	26.48	26.47	1	3,187	0.03%
2018/07/24	0	0.00	14	26.33	26.42	-14	3,117	-0.45%
2018/07/23	0	0.00	2	26.25	26.23	-2	3,099	-0.06%
2018/07/20	0	0.00	3	26.20	26.14	-3	3,131	-0.10%
2018/07/19	2	26.13	3	26.31	26.13	-1	3,242	-0.03%
2018/07/18	2	26.12	13	26.17	26.21	-11	3,264	-0.34%
2018/07/17	0	0.00	2	26.01	25.97	-2	3,205	-0.06%
2018/07/13	2	25.75	7	25.79	25.79	-5	3,129	-0.16%
2018/07/09	0	0.00	2	25.46	25.60	-2	3,152	-0.06%
2018/07/06	3	25.24	0	0.00	25.30	3	3,128	0.10%
2018/07/05	2	25.41	0	0.00	25.31	2	3,045	0.07%
2018/07/03	7	25.52	0	0.00	25.50	7	2,932	0.24%
2018/07/02	0	25.70	0	0.00	25.61	0	2,896	0.00%
2018/06/29	5	25.57	0	0.00	25.66	5	2,877	0.17%
2018/06/28	3	25.39	0	0.00	25.40	3	2,842	0.11%
2018/06/27	1	25.67	0	0.00	25.64	1	2,725	0.04%
2018/06/26	5	25.63	0	0.00	25.65	5	2,696	0.19%
2018/06/25	6	25.81	0	0.00	25.78	6	2,557	0.23%
2018/06/22	2	25.92	0	0.00	26.00	2	2,434	0.08%
2018/06/20	1	26.00	0	0.00	26.10	1	2,418	0.04%
2018/06/19	4	26.04	0	0.00	26.20	4	2,416	0.17%
2018/06/13	0	0.00	4	26.59	26.56	-4	2,335	-0.17%
2018/06/11	0	26.70	0	0.00	26.69	0	2,363	0.00%
2018/06/05	0	0.00	1	26.66	26.61	-1	2,104	-0.05%
2018/05/30	1	26.04	0	0.00	26.01	1	1,931	0.05%
2018/05/22	0	0.00	1	26.39	26.40	-1	1,823	-0.05%
2018/05/16	0	0.00	4	25.95	25.93	-4	1,694	-0.24%
2018/05/15	1	25.78	1	25.80	25.78	0	1,691	0.00%
2018/05/11	1	25.57	0	0.00	25.60	1	1,887	0.05%
2018/05/04	1	25.12	0	0.00	25.20	1	2,064	0.05%
2018/04/26	5	25.18	0	0.00	25.23	5	2,349	0.21%
2018/04/25	2	25.31	0	0.00	25.31	2	2,317	0.09%
2018/04/12	1	26.01	0	0.00	26.00	1	2,575	0.04%
2018/04/11	0	0.00	1	26.06	26.11	-1	2,610	-0.04%
2018/03/29	4	25.88	0	0.00	25.90	4	2,753	0.15%
2018/03/23	1	25.88	0	0.00	25.82	1	2,712	0.04%
2018/03/19	1	26.19	0	0.00	26.19	1	2,668	0.04%
2018/03/13	1	26.15	0	0.00	26.17	1	2,682	0.04%
2018/03/09	0	0.00	1	25.95	25.93	-1	2,951	-0.03%
2018/03/05	1	25.75	0	0.00	25.63	1	3,118	0.03%
2018/02/21	0.5	25.89	1	25.60	25.72	-0.5	3,099	-0.02%
2018/02/09	2	24.70	0	0.00	25.50	2	3,102	0.06%
2018/02/07	0	0.00	1	25.46	25.43	-1	3,121	-0.03%
2018/02/06	5	24.89	1	24.90	24.99	4	3,135	0.13%
2018/02/05	1	25.96	0	0.00	26.00	1	3,057	0.03%
2018/01/29	0	0.00	4	26.79	26.80	-4	3,093	-0.13%
2018/01/23	1	26.18	0	0.00	26.20	1	2,797	0.04%
2018/01/22	1	26.00	1	26.15	26.25	0	2,888	0.00%
2018/01/19	0	0.00	3	26.04	26.00	-3	2,838	-0.11%
2018/01/08	1	25.45	3	25.50	25.57	-2	2,554	-0.08%