元大高股息 (0056)-元富-台中券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
37.12
漲跌
▲0.20
漲幅
+0.54%
成交量
17,839張
產業
上市
3349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－元富-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-台中券商分點個股進出
元富-台中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
2024/04/23	9.2	37.11	3	37.05	37.12	6.2	32,830	0.02%
2024/04/22	39.1	37.09	0	0.00	36.92	39.1	34,650	0.11%
2024/04/19	83.8	37.34	3.3	37.37	37.27	80.5	34,860	0.23%
2024/04/18	43.8	38.21	1	38.26	38.18	42.8	33,506	0.13%
2024/04/17	41.6	38.77	2.1	38.82	38.94	39.6	32,984	0.12%
2024/04/16	62	38.61	3.1	38.70	38.49	58.8	32,116	0.18%
2024/04/15	50.3	39.67	4.3	39.76	39.62	46	30,685	0.15%
2024/04/12	16.3	40.00	3	39.98	39.98	13.3	30,281	0.04%
2024/04/11	16.3	39.91	7	39.98	40.09	9.3	30,433	0.03%
2024/04/10	4.2	40.24	50.4	40.25	40.20	-46.3	30,557	-0.15%
2024/04/09	4.2	39.98	9	39.99	39.99	-4.8	31,635	-0.02%
2024/04/08	7.3	39.81	5	39.88	39.92	2.3	31,929	0.01%
2024/04/03	10.3	39.80	0	39.93	39.75	10.3	31,830	0.03%
2024/04/02	31.5	39.80	3	39.88	39.88	28.5	31,934	0.09%
2024/04/01	21.1	39.70	3	39.69	39.59	18.1	32,441	0.06%
2024/03/29	7.2	39.69	1.1	39.77	39.86	6.1	32,753	0.02%
2024/03/28	3.7	39.48	2.1	39.70	39.74	1.6	32,919	0.00%
2024/03/27	2.2	39.22	10	39.60	39.55	-7.8	33,013	-0.02%
2024/03/26	27.9	39.25	4	39.16	39.24	23.9	33,076	0.07%
2024/03/25	37.7	39.71	17	39.65	39.62	20.7	33,059	0.06%
2024/03/22	8.1	39.86	53	39.92	39.80	-44.9	33,201	-0.14%
2024/03/21	4.1	39.83	1.1	39.89	39.93	3.1	33,133	0.01%
2024/03/20	2.5	39.72	8	39.82	39.63	-5.5	33,302	-0.02%
2024/03/19	8.8	39.41	29.1	39.54	39.70	-20.2	33,682	-0.06%
2024/03/18	8.1	39.09	54	39.13	39.36	-45.9	34,225	-0.13%
2024/03/15	8.6	38.89	19.3	39.00	39.02	-10.6	34,152	-0.03%
2024/03/14	36.6	38.80	3	39.01	38.72	33.6	33,922	0.10%
2024/03/13	14.2	39.06	12.1	39.06	39.08	2	33,830	0.01%
2024/03/12	0.7	38.95	6.1	38.90	38.99	-5.4	33,698	-0.02%
2024/03/11	19.5	38.51	3	38.52	38.43	16.5	33,783	0.05%
2024/03/08	19.5	38.74	45	38.76	38.45	-25.5	33,669	-0.08%
2024/03/07	6.3	38.63	49	38.68	38.68	-42.8	33,152	-0.13%
2024/03/06	11.6	38.47	46.3	38.45	38.53	-34.6	32,892	-0.11%
2024/03/05	2.7	38.09	19	38.14	38.16	-16.3	32,576	-0.05%
2024/03/04	4.4	38.10	34.1	38.07	38.00	-29.7	32,498	-0.09%
2024/03/01	1.8	37.76	29.7	37.77	37.74	-27.9	32,039	-0.09%
2024/02/29	2.9	37.55	11.5	37.56	37.70	-8.6	32,168	-0.03%
2024/02/27	9.2	37.56	3.8	37.71	37.51	5.4	32,028	0.02%
2024/02/26	9.9	37.66	10	37.56	37.68	-0.1	31,870	0.00%
2024/02/23	20.1	37.78	6.3	37.85	37.59	13.9	31,783	0.04%
2024/02/22	3	37.57	12.7	37.62	37.65	-9.7	32,100	-0.03%
2024/02/21	3.4	37.34	9	37.33	37.29	-5.6	31,762	-0.02%
2024/02/20	0.5	37.38	13.5	37.37	37.39	-12.9	31,741	-0.04%
2024/02/19	13	37.06	2.5	37.09	37.14	10.4	31,436	0.03%
2024/02/16	12	37.12	41.1	37.12	37.07	-29.1	31,677	-0.09%
2024/02/15	26.1	36.79	93	36.89	36.86	-66.9	31,353	-0.21%
2024/02/05	6.7	36.37	0	0.00	36.45	6.7	30,608	0.02%
2024/02/02	13.1	36.46	9	36.50	36.45	4.1	30,525	0.01%
2024/02/01	6.5	36.25	20	36.28	36.30	-13.5	30,337	-0.04%
2024/01/31	21.4	36.17	1	36.23	36.20	20.4	30,544	0.07%
2024/01/30	21.6	36.33	12	36.36	36.36	9.6	30,496	0.03%
2024/01/29	3.9	36.20	3.5	36.25	36.28	0.4	30,526	0.00%
2024/01/26	19	36.12	1.3	36.07	36.07	17.7	30,394	0.06%
2024/01/25	3.2	36.32	12	36.31	36.29	-8.9	30,391	-0.03%
2024/01/24	0.5	36.28	1	36.33	36.23	-0.5	30,277	0.00%
2024/01/23	0.4	36.24	3.5	36.15	36.20	-3.1	30,812	-0.01%
2024/01/22	7.9	36.09	7.3	36.06	36.14	0.6	30,686	0.00%
2024/01/19	8.1	35.37	12.7	35.36	35.65	-4.5	30,473	-0.01%
2024/01/18	23.5	35.16	0.6	35.21	35.12	22.9	31,058	0.07%
2024/01/17	100.3	35.31	6.1	35.20	35.19	94.2	30,727	0.31%
2024/01/16	103.5	36.26	8	36.27	36.37	95.5	29,046	0.33%	大買/
2024/01/15	39.3	36.46	50.5	36.46	36.42	-11.2	27,642	-0.04%
2024/01/12	36	36.27	0	0.00	36.33	36	27,656	0.13%
2024/01/11	19.1	36.29	2.4	36.40	36.39	16.8	28,953	0.06%
2024/01/10	31.9	36.26	1.2	36.27	36.24	30.7	31,275	0.10%
2024/01/09	34.3	36.52	1	36.52	36.49	33.3	32,297	0.10%
2024/01/08	8.9	36.63	10.2	36.73	36.57	-1.3	32,979	0.00%
2024/01/05	12	36.58	0	0.00	36.55	12	33,330	0.04%
2024/01/04	16.4	36.61	10	36.60	36.59	6.4	33,253	0.02%
2024/01/03	43.2	36.73	0	0.00	36.68	43.2	33,531	0.13%
2024/01/02	15.2	37.09	3.5	37.07	37.17	11.7	32,601	0.04%
2023/12/29	6.1	37.35	3	37.38	37.40	3.1	32,410	0.01%
2023/12/28	2.7	37.39	4	37.45	37.33	-1.3	32,806	0.00%
2023/12/27	30.4	37.33	54	37.38	37.42	-23.6	33,456	-0.07%
2023/12/26	1	36.97	55.6	36.93	37.00	-54.6	33,230	-0.16%
2023/12/25	1.1	36.65	5.3	36.61	36.65	-4.2	32,781	-0.01%
2023/12/22	3	36.30	15.9	36.38	36.37	-12.8	32,487	-0.04%
2023/12/21	22.6	36.22	0	0.00	36.33	22.6	32,461	0.07%
2023/12/20	2.6	36.42	49.8	36.42	36.57	-47.2	32,376	-0.15%
2023/12/19	15.4	36.03	11	36.12	36.10	4.4	32,120	0.01%
2023/12/18	18.4	36.34	12.4	36.33	36.38	6	32,281	0.02%
2023/12/15	10.2	36.40	13	36.52	36.36	-2.8	32,159	-0.01%
2023/12/14	3	36.45	76.2	36.49	36.55	-73.2	31,933	-0.23%
2023/12/13	0.9	36.04	26.4	36.02	36.06	-25.5	31,472	-0.08%
2023/12/12	0.3	35.60	10	35.59	35.58	-9.7	30,915	-0.03%
2023/12/11	2.4	35.47	2.3	35.53	35.47	0.1	30,849	0.00%
2023/12/08	5.1	35.43	1.1	35.42	35.42	4	30,809	0.01%
2023/12/07	7.1	35.26	23.4	35.27	35.25	-16.2	30,780	-0.05%
2023/12/06	2.1	35.33	16	35.27	35.31	-13.9	31,299	-0.04%
2023/12/05	19.8	35.01	7	35.04	35.05	12.8	31,001	0.04%
2023/12/04	3.1	35.26	23.5	35.20	35.19	-20.4	30,868	-0.07%
2023/12/01	4.5	35.09	1.2	35.12	35.13	3.3	30,932	0.01%
2023/11/30	0.3	35.08	1	35.05	35.08	-0.7	30,907	0.00%
2023/11/29	1.2	34.93	5.2	35.08	35.09	-4	30,961	-0.01%
2023/11/28	11.5	34.89	1	34.85	34.90	10.5	30,789	0.03%
2023/11/27	3.6	34.89	1.9	34.98	34.75	1.7	30,758	0.01%
2023/11/24	2.3	34.98	0	0.00	34.94	2.3	30,597	0.01%
2023/11/23	8.7	35.00	0	0.00	34.97	8.7	30,643	0.03%
2023/11/22	10.1	35.04	10	35.10	35.05	0.1	30,857	0.00%
2023/11/21	1.5	35.27	45.2	35.24	35.30	-43.7	31,044	-0.14%
2023/11/20	2.1	34.86	5.1	34.90	34.90	-3	31,152	-0.01%
2023/11/17	1.2	34.87	2	34.83	34.82	-0.8	31,201	0.00%
2023/11/16	26.3	34.76	0	0.00	34.77	26.3	31,282	0.08%
2023/11/15	25.8	35.00	20	35.05	34.83	5.8	31,235	0.02%
2023/11/14	3.3	34.61	6.6	34.65	34.68	-3.3	31,232	-0.01%
2023/11/13	0.2	34.59	1	34.59	34.54	-0.8	31,300	0.00%
2023/11/10	11.3	34.41	0	0.00	34.43	11.3	31,543	0.04%
2023/11/09	6.3	34.48	21.3	34.57	34.55	-15	31,693	-0.05%
2023/11/08	23.4	34.54	40	34.58	34.54	-16.6	32,047	-0.05%
2023/11/07	3.1	34.15	16	34.17	34.23	-12.9	32,009	-0.04%
2023/11/06	4.8	34.14	3.4	34.23	34.24	1.4	32,783	0.00%
2023/11/03	2.1	33.73	3	33.68	33.69	-0.9	32,772	0.00%
2023/11/02	1.6	33.48	3.1	33.48	33.52	-1.5	33,164	0.00%
2023/11/01	5.5	32.75	104	32.78	32.89	-98.5	33,528	-0.29%	大賣/
2023/10/31	55	32.86	1	32.66	32.69	54	34,305	0.16%
2023/10/30	2.5	33.16	1	33.18	33.23	1.5	35,099	0.00%
2023/10/27	4.1	33.18	0	0.00	33.13	4.1	35,971	0.01%
2023/10/26	24.2	33.06	39.2	33.01	33.10	-15	37,274	-0.04%
2023/10/25	20.4	33.59	15	33.63	33.62	5.4	37,595	0.01%
2023/10/24	12.3	33.16	2.3	33.31	33.47	10	38,032	0.03%
2023/10/23	47.7	33.13	44.9	33.18	33.08	2.8	38,620	0.01%
2023/10/20	34.5	33.23	52	33.20	33.40	-17.5	39,802	-0.04%
2023/10/19	65.2	33.51	0	0.00	33.65	65.2	41,284	0.16%
2023/10/18	104.2	34.77	40.6	34.85	34.90	63.5	40,573	0.16%	大買/
2023/10/17	55.5	35.44	52	35.53	35.27	3.5	38,508	0.01%
2023/10/16	63.8	35.49	0.1	35.52	35.52	63.8	38,342	0.17%
2023/10/13	43.3	35.70	2.5	35.68	35.72	40.8	38,793	0.11%
2023/10/12	6.6	35.91	14.7	35.96	35.98	-8	39,925	-0.02%
2023/10/11	28.6	35.78	47.1	35.99	35.78	-18.5	41,376	-0.04%
2023/10/06	5.4	35.79	13.2	35.82	35.79	-7.8	42,535	-0.02%
2023/10/05	7.1	35.61	9	35.64	35.69	-1.9	43,168	0.00%
2023/10/04	44.4	35.14	2.8	35.36	35.39	41.6	43,474	0.10%
2023/10/03	77.9	35.75	11	35.84	35.60	66.9	43,353	0.15%
2023/10/02	0.6	35.73	25.1	35.73	35.74	-24.5	43,325	-0.06%
2023/09/28	12.3	34.99	40.3	35.07	35.06	-28	43,861	-0.06%
2023/09/27	8.5	34.77	0	0.00	34.87	8.5	44,651	0.02%
2023/09/26	42.3	34.86	11.8	34.94	34.76	30.6	45,761	0.07%
2023/09/25	1.8	35.09	3.3	35.04	35.08	-1.6	46,125	0.00%
2023/09/22	3.3	34.73	70	34.65	34.89	-66.7	46,174	-0.14%
2023/09/21	44.7	34.57	3.4	34.62	34.70	41.3	46,266	0.09%
2023/09/20	5.1	35.10	4	35.09	35.05	1.1	45,945	0.00%
2023/09/19	22.7	35.15	0	0.00	35.14	22.7	46,493	0.05%
2023/09/18	23.4	35.30	0.2	35.35	35.31	23.2	46,664	0.05%
2023/09/15	3	35.47	10	35.55	35.58	-7	46,803	-0.02%
2023/09/14	8.8	35.27	5	35.31	35.31	3.8	46,953	0.01%
2023/09/13	6.4	34.87	0	0.00	34.86	6.4	47,064	0.01%
2023/09/12	8.1	34.71	5	34.80	34.80	3.1	47,518	0.01%
2023/09/11	20.8	34.80	312	34.78	34.79	-291.2	48,056	-0.61%	大賣/鉅額交易
2023/09/08	17.4	35.38	64.1	35.30	35.42	-46.7	47,956	-0.10%
2023/09/07	6.3	35.48	40	35.53	35.45	-33.7	48,886	-0.07%
2023/09/06	12.9	35.60	4.2	35.63	35.60	8.7	49,568	0.02%
2023/09/05	7.3	35.30	2	35.38	35.43	5.3	49,852	0.01%
2023/09/04	7.3	35.10	1.3	35.13	35.27	6.1	50,141	0.01%
2023/09/01	30.3	35.22	2	35.13	35.12	28.3	50,299	0.06%
2023/08/31	4.2	35.21	27	35.25	35.31	-22.8	50,522	-0.05%
2023/08/30	4.2	35.41	11.4	35.49	35.35	-7.2	50,824	-0.01%
2023/08/29	8.6	35.08	6	35.10	35.16	2.6	51,337	0.01%
2023/08/28	13.8	34.99	0	0.00	35.06	13.8	51,398	0.03%
2023/08/25	18.2	35.22	6	35.31	35.14	12.2	51,319	0.02%
2023/08/24	0	0.00	20.2	36.09	35.76	-20.2	51,396	-0.04%
2023/08/23	6.5	35.41	30	35.38	35.43	-23.5	51,458	-0.05%
2023/08/22	6.1	35.26	4	35.20	35.11	2.1	52,007	0.00%
2023/08/21	76	34.89	9	35.05	34.85	67	52,135	0.13%
2023/08/18	77.7	34.95	5	35.35	34.84	72.7	52,121	0.14%
2023/08/17	1.5	35.18	132	35.04	35.33	-130.5	51,806	-0.25%	大賣/鉅額交易
2023/08/16	65.1	34.92	31	35.06	35.14	34.1	51,736	0.07%
2023/08/15	8.3	34.84	3	34.84	34.85	5.3	51,873	0.01%
2023/08/14	17.1	34.26	4	34.23	34.28	13.1	52,221	0.03%
2023/08/11	2.2	34.63	194.5	34.70	34.56	-192.3	52,016	-0.37%	大賣/鉅額交易
2023/08/10	65.5	34.71	145	34.53	34.43	-79.5	52,010	-0.15%	大賣/
2023/08/09	99.1	35.56	10	35.53	35.35	89.1	51,239	0.17%
2023/08/08	17	35.50	46	35.73	35.59	-28.9	50,991	-0.06%
2023/08/07	48.7	35.16	40.5	35.42	35.70	8.2	50,577	0.02%
2023/08/04	84.5	34.64	17.5	34.58	34.74	67	50,055	0.13%
2023/08/02	82.2	34.81	56.1	34.65	34.51	26.1	49,160	0.05%
2023/08/01	17.9	35.46	52.7	35.57	35.73	-34.8	47,781	-0.07%
2023/07/31	31.6	35.87	117.7	35.95	35.74	-86.1	46,827	-0.18%	大賣/
2023/07/28	2.3	35.98	118.2	36.30	36.58	-115.9	45,368	-0.26%	大賣/鉅額交易
2023/07/27	1.2	36.10	8.9	36.34	36.10	-7.7	44,245	-0.02%
2023/07/26	7	36.04	28	36.06	36.02	-21	43,693	-0.05%
2023/07/25	29.3	36.30	52.3	36.46	36.05	-22.9	42,844	-0.05%
2023/07/24	27.2	35.90	78	35.89	35.99	-50.8	41,141	-0.12%
2023/07/21	2.3	34.79	57.3	35.07	35.26	-55	39,128	-0.14%
2023/07/20	13.8	34.75	12.5	34.39	34.71	1.3	38,945	0.00%
2023/07/19	12.3	34.65	66	34.96	34.36	-53.7	38,430	-0.14%
2023/07/18	73.5	35.20	120	34.93	35.11	-46.5	37,308	-0.12%	大賣/
2023/07/17	88.4	35.89	38	35.88	35.94	50.4	35,892	0.14%
2023/07/14	58.1	35.15	57.5	35.43	35.54	0.6	33,984	0.00%
2023/07/13	24.4	35.16	89	34.98	34.82	-64.6	32,411	-0.20%
2023/07/12	5.5	34.16	83.5	34.21	34.30	-78	30,636	-0.25%
2023/07/11	9.8	33.67	10.4	33.69	33.80	-0.6	29,710	0.00%
2023/07/10	16.9	33.16	1.1	33.15	33.18	15.9	29,355	0.05%
2023/07/07	28	33.19	9.2	33.12	33.08	18.8	28,963	0.06%
2023/07/06	34.1	33.42	4	33.47	33.34	30.1	28,125	0.11%
2023/07/05	22.9	33.73	53	33.83	33.71	-30.1	27,144	-0.11%
2023/07/04	48.8	33.72	47.9	33.89	33.91	0.9	26,313	0.00%
2023/07/03	13.4	33.15	29.1	33.21	33.24	-15.7	25,368	-0.06%
2023/06/30	5	32.61	24.7	32.59	32.67	-19.7	25,119	-0.08%
2023/06/29	1.1	32.50	7.5	32.51	32.53	-6.4	25,191	-0.03%
2023/06/28	151.2	32.34	6.4	32.31	32.30	144.8	25,050	0.58%	大買/鉅額交易
2023/06/27	29.1	32.29	34.1	32.46	32.18	-5	25,112	-0.02%
2023/06/26	9.9	32.71	7.8	32.74	32.77	2	24,721	0.01%
2023/06/21	7.7	32.71	13.2	32.77	32.83	-5.4	24,714	-0.02%
2023/06/20	19.5	32.54	29	32.46	32.48	-9.5	24,470	-0.04%
2023/06/19	4.8	32.68	6.4	32.75	32.73	-1.6	24,190	-0.01%
2023/06/16	0.3	32.73	51.3	32.73	32.78	-51	23,898	-0.21%
2023/06/15	52.8	32.63	90.1	32.66	32.69	-37.3	23,537	-0.16%
2023/06/14	30.7	32.31	1.5	32.38	32.32	29.2	23,053	0.13%
2023/06/13	7.1	32.09	22.5	32.11	32.20	-15.4	22,990	-0.07%
2023/06/12	18.6	31.94	0.6	31.90	31.78	18	22,212	0.08%
2023/06/09	6.3	31.75	43.5	31.64	31.78	-37.1	21,791	-0.17%
2023/06/08	52.4	31.41	2.4	31.35	31.24	49.9	21,944	0.23%
2023/06/07	59.2	31.45	124.8	31.34	31.46	-65.6	22,078	-0.30%	大賣/
2023/06/06	1.7	31.11	1	31.17	31.15	0.6	22,001	0.00%
2023/06/05	10.5	30.93	28.1	31.07	31.10	-17.6	21,934	-0.08%
2023/06/02	80.2	31.00	19.2	31.00	30.93	61	21,734	0.28%
2023/06/01	13.4	30.38	4	30.43	30.47	9.4	21,375	0.04%
2023/05/31	5.4	30.47	3	30.52	30.49	2.4	21,387	0.01%
2023/05/30	11.8	30.59	37.3	30.56	30.52	-25.4	21,242	-0.12%
2023/05/29	45.3	30.67	41.6	30.67	30.65	3.7	20,974	0.02%
2023/05/26	0.7	30.10	30.1	30.09	30.13	-29.4	20,701	-0.14%
2023/05/25	5.2	29.77	14.8	29.76	29.78	-9.5	20,433	-0.05%
2023/05/24	4.2	29.29	3.5	29.38	29.43	0.7	20,364	0.00%
2023/05/23	2.3	29.36	7.9	29.30	29.37	-5.6	20,586	-0.03%
2023/05/22	0.9	29.36	2.1	29.36	29.35	-1.2	20,555	-0.01%
2023/05/19	4.6	29.31	29.1	29.30	29.31	-24.4	20,426	-0.12%
2023/05/18	10.6	29.04	40.5	29.06	29.05	-29.9	20,315	-0.15%
2023/05/17	1.4	28.72	16	28.73	28.76	-14.6	19,833	-0.07%
2023/05/16	1.5	28.65	10.3	28.55	28.65	-8.8	19,596	-0.04%
2023/05/15	5.6	28.38	4	28.40	28.42	1.6	19,581	0.01%
2023/05/12	16.5	28.30	1	28.42	28.45	15.5	19,709	0.08%
2023/05/11	6.7	28.44	2.1	28.40	28.40	4.6	19,730	0.02%
2023/05/10	1.3	28.56	9	28.54	28.54	-7.7	19,819	-0.04%
2023/05/09	4.1	28.65	1	28.67	28.64	3.1	19,838	0.02%
2023/05/08	3.5	28.67	20	28.62	28.67	-16.5	20,137	-0.08%
2023/05/05	2.1	28.47	16	28.45	28.47	-13.9	20,193	-0.07%
2023/05/04	1.7	28.36	31	28.34	28.45	-29.3	20,512	-0.14%
2023/05/03	9.9	28.36	3	28.35	28.42	6.9	20,639	0.03%
2023/05/02	2.9	28.36	0	0.00	28.44	2.9	20,848	0.01%
2023/04/28	18.4	28.21	21	28.21	28.23	-2.6	21,218	-0.01%
2023/04/27	1.2	27.85	0.1	28.08	28.02	1.2	21,247	0.01%
2023/04/26	16.3	27.74	3	27.76	27.84	13.3	21,374	0.06%
2023/04/25	118.7	27.93	9	27.82	27.80	109.7	21,169	0.52%	大買/鉅額交易
2023/04/24	19.4	28.19	4.1	28.15	28.27	15.4	20,386	0.08%
2023/04/21	38.6	28.22	0	0.00	28.19	38.6	20,417	0.19%
2023/04/20	10.1	28.45	3	28.46	28.43	7.1	20,440	0.03%
2023/04/19	28.8	28.58	152.1	28.56	28.55	-123.2	20,772	-0.59%	大賣/鉅額交易
2023/04/18	9.3	28.67	4	28.75	28.67	5.3	20,861	0.03%
2023/04/17	1.1	28.82	21	28.80	28.80	-19.9	20,763	-0.10%
2023/04/14	4.2	28.72	1.2	28.73	28.74	3	20,701	0.01%
2023/04/13	26.1	28.73	2.3	28.76	28.71	23.8	20,739	0.11%
2023/04/12	5.6	28.77	1.3	28.80	28.85	4.3	20,533	0.02%
2023/04/11	2.5	28.66	1	28.70	28.70	1.5	20,618	0.01%
2023/04/10	4.8	28.51	4.9	28.48	28.50	-0.1	20,786	0.00%
2023/04/07	0.4	28.48	0	0.00	28.43	0.4	20,709	0.00%
2023/04/06	1.6	28.44	0.1	28.47	28.47	1.5	20,739	0.01%
2023/03/31	14.1	28.44	49.5	28.48	28.43	-35.4	20,527	-0.17%
2023/03/30	16.4	28.24	51	28.30	28.29	-34.6	20,270	-0.17%
2023/03/29	5.2	28.13	4	28.14	28.15	1.2	20,139	0.01%
2023/03/28	10.5	28.10	3	28.10	28.06	7.5	20,445	0.04%
2023/03/27	8.2	28.29	33.5	28.34	28.31	-25.3	20,288	-0.12%
2023/03/24	4.4	28.18	0.4	28.19	28.26	4	20,355	0.02%
2023/03/23	2	28.14	5	28.08	28.12	-3	20,172	-0.01%
2023/03/22	3.4	28.03	3.3	28.03	28.05	0.1	20,077	0.00%
2023/03/21	2.9	27.88	0	0.00	27.84	2.9	19,992	0.01%
2023/03/20	1.5	27.75	11	27.79	27.76	-9.5	20,057	-0.05%
2023/03/17	12.6	27.61	0	0.00	27.76	12.6	19,971	0.06%
2023/03/16	7.3	27.48	9.4	27.48	27.50	-2.1	20,002	-0.01%
2023/03/15	8.5	27.77	5	27.69	27.66	3.5	19,828	0.02%
2023/03/14	48.7	27.69	10	27.67	27.66	38.7	20,028	0.19%
2023/03/13	23.8	27.70	12	27.68	27.93	11.8	19,940	0.06%
2023/03/10	39.2	27.90	1	27.92	27.86	38.2	19,434	0.20%
2023/03/09	8.4	28.24	0	0.00	28.24	8.4	19,250	0.04%
2023/03/08	35	28.20	2.4	28.22	28.37	32.7	19,260	0.17%
2023/03/07	1.5	28.36	2.2	28.40	28.38	-0.7	19,170	0.00%
2023/03/06	6.4	28.23	5	28.22	28.25	1.4	19,336	0.01%
2023/03/03	1.6	27.99	7	27.98	27.95	-5.4	19,265	-0.03%
2023/03/02	2.6	27.71	6.1	27.68	27.78	-3.5	19,261	-0.02%
2023/03/01	18	27.59	0	0.00	27.72	18	19,262	0.09%
2023/02/24	24.3	27.70	6.1	27.76	27.67	18.2	19,252	0.09%
2023/02/23	1.5	27.64	116	27.58	27.74	-114.5	18,853	-0.61%	大賣/鉅額交易
2023/02/22	19.7	27.36	2	27.35	27.40	17.7	18,630	0.09%
2023/02/21	4.2	27.52	1.2	27.54	27.53	3	18,676	0.02%
2023/02/20	112.1	27.33	4	27.37	27.41	108.1	18,848	0.57%	大買/鉅額交易
2023/02/17	72.2	27.21	0.1	27.28	27.24	72.1	19,228	0.37%
2023/02/16	53.7	27.26	8.1	27.32	27.33	45.6	19,710	0.23%
2023/02/15	8.5	27.09	0	0.00	27.05	8.5	19,842	0.04%
2023/02/14	6.4	27.11	0	0.00	27.13	6.4	19,890	0.03%
2023/02/13	37.3	26.87	5	26.96	26.97	32.3	20,252	0.16%
2023/02/10	4.2	27.06	0	0.00	27.02	4.2	20,463	0.02%
2023/02/09	4.4	27.17	0	0.00	27.15	4.4	20,644	0.02%
2023/02/08	0.8	27.17	2	27.13	27.15	-1.2	20,772	-0.01%
2023/02/07	8.3	26.91	1	26.92	26.94	7.3	20,779	0.04%
2023/02/06	12.6	26.91	8	26.93	26.92	4.6	20,807	0.02%
2023/02/03	5.5	26.99	1.2	27.02	27.00	4.3	20,631	0.02%
2023/02/02	4.2	26.81	7	26.92	26.99	-2.8	20,588	-0.01%
2023/02/01	9.8	26.66	5	26.65	26.67	4.8	20,715	0.02%
2023/01/31	9.7	26.55	3.2	26.63	26.54	6.5	20,789	0.03%
2023/01/30	3	26.48	6	26.43	26.53	-3	20,925	-0.01%
2023/01/17	0.2	26.09	1	26.05	26.06	-0.8	21,187	0.00%
2023/01/16	3.9	26.03	8	26.04	26.02	-4.1	21,491	-0.02%
2023/01/13	0.1	25.99	2	26.00	25.98	-1.9	21,901	-0.01%
2023/01/12	7.1	26.06	0	0.00	25.99	7.1	23,355	0.03%
2023/01/11	4.5	26.07	11	26.09	26.07	-6.5	26,140	-0.02%
2023/01/10	9.9	26.02	1	26.02	26.06	8.9	28,394	0.03%
2023/01/09	3.9	25.91	6	25.92	25.94	-2.1	30,395	-0.01%
2023/01/06	7.6	25.53	0	0.00	25.66	7.6	30,737	0.02%
2023/01/05	1.8	25.48	9	25.55	25.46	-7.2	31,646	-0.02%
2023/01/04	2.1	25.48	0	0.00	25.45	2.1	32,661	0.01%
2023/01/03	2	25.43	4	25.28	25.49	-2	34,171	-0.01%
2022/12/30	1.3	25.43	0.6	25.46	25.40	0.7	35,174	0.00%
2022/12/29	5.1	25.17	13	25.28	25.29	-7.9	36,105	-0.02%
2022/12/28	17.1	25.36	0	0.00	25.38	17.1	37,580	0.05%
2022/12/27	2	25.66	0	0.00	25.63	2	39,029	0.01%
2022/12/26	0.2	25.62	0	0.00	25.58	0.2	39,495	0.00%
2022/12/23	6	25.53	0	0.00	25.60	6	40,046	0.01%
2022/12/22	3.7	25.67	6	25.64	25.67	-2.3	40,666	-0.01%
2022/12/21	0.1	25.38	0	0.00	25.34	0.1	41,902	0.00%
2022/12/20	7.4	25.42	24.2	25.32	25.30	-16.8	42,413	-0.04%
2022/12/19	0.6	25.76	4	25.76	25.73	-3.4	43,612	-0.01%
2022/12/16	8.6	25.63	0	0.00	25.70	8.6	43,959	0.02%
2022/12/15	0.1	25.72	0	0.00	25.70	0.1	44,276	0.00%
2022/12/14	1.6	25.67	9	25.68	25.68	-7.4	44,807	-0.02%
2022/12/13	10.1	25.58	1	25.62	25.53	9.1	45,119	0.02%
2022/12/12	3.5	25.37	0	0.00	25.50	3.5	45,266	0.01%
2022/12/09	6	25.47	30	25.51	25.51	-24	45,466	-0.05%
2022/12/08	18	25.28	2	25.31	25.29	16	45,414	0.04%
2022/12/07	53.7	25.42	0.1	25.53	25.44	53.6	45,356	0.12%
2022/12/06	16.8	25.67	0.2	25.80	25.61	16.6	45,095	0.04%
2022/12/05	3	25.87	47	25.86	25.87	-44	44,791	-0.10%
2022/12/02	2.2	25.73	0	0.00	25.73	2.2	44,678	0.00%
2022/12/01	53.2	25.85	4	25.92	25.82	49.2	44,927	0.11%
2022/11/30	2.2	25.59	2	25.66	25.65	0.2	44,924	0.00%
2022/11/29	3.9	25.28	0	0.00	25.47	3.9	45,006	0.01%
2022/11/28	9.9	25.32	5	25.26	25.32	4.9	45,368	0.01%
2022/11/25	11	25.52	11	25.53	25.52	0	45,495	0.00%
2022/11/24	6.2	25.41	22.8	25.43	25.54	-16.6	45,526	-0.04%
2022/11/23	9.3	25.28	2	25.28	25.30	7.3	45,616	0.02%
2022/11/22	8.1	25.12	20	25.07	25.10	-11.9	46,286	-0.03%
2022/11/21	36.5	25.30	2	25.33	25.22	34.5	46,210	0.07%
2022/11/18	33.7	25.49	34	25.51	25.43	-0.3	46,058	0.00%
2022/11/17	17.1	25.42	3	25.40	25.58	14.1	46,115	0.03%
2022/11/16	23.2	25.51	25	25.56	25.53	-1.8	46,277	0.00%
2022/11/15	15.1	25.50	14	25.47	25.55	1.1	46,005	0.00%
2022/11/14	16.4	25.33	30.2	25.29	25.42	-13.8	45,523	-0.03%
2022/11/11	14	25.00	11.4	25.05	25.00	2.6	44,997	0.01%
2022/11/10	4.7	24.53	7	24.53	24.53	-2.3	44,523	-0.01%
2022/11/09	5.8	24.60	20	24.56	24.61	-14.2	44,514	-0.03%
2022/11/08	11.9	24.25	18	24.28	24.23	-6.1	44,336	-0.01%
2022/11/07	16.2	23.90	27.1	24.03	24.06	-10.9	43,972	-0.02%
2022/11/04	13.6	23.51	14	23.49	23.64	-0.4	43,722	0.00%
2022/11/03	10.2	23.54	1	23.57	23.58	9.2	43,744	0.02%
2022/11/02	1	23.66	9	23.63	23.67	-8	43,687	-0.02%
2022/11/01	6.6	23.55	4	23.57	23.55	2.6	43,778	0.01%
2022/10/31	8.2	23.45	1	23.53	23.48	7.2	43,858	0.02%
2022/10/28	25.2	23.38	0	0.00	23.31	25.2	44,013	0.06%
2022/10/27	6.1	23.56	6	23.55	23.58	0.1	43,742	0.00%
2022/10/26	9.9	23.37	10	23.45	23.41	-0.1	43,975	0.00%
2022/10/25	65.8	23.47	1	23.42	23.40	64.8	43,675	0.15%
2022/10/24	24.4	23.76	11	23.82	23.69	13.4	43,127	0.03%
2022/10/21	62.2	23.67	2	23.73	23.58	60.2	42,952	0.14%
2022/10/20	66.4	23.51	11	23.50	23.65	55.4	42,434	0.13%
2022/10/19	100.7	23.95	15	23.97	23.95	85.7	41,038	0.21%
2022/10/18	93.6	25.78	15	25.83	25.84	78.6	38,264	0.21%
2022/10/17	79.1	25.56	3	25.57	25.77	76.1	36,062	0.21%
2022/10/14	13.5	25.92	4	26.02	25.91	9.5	33,875	0.03%
2022/10/13	38.9	25.61	33	25.65	25.53	5.9	33,319	0.02%
2022/10/12	33.6	25.77	0	0.00	25.82	33.6	32,298	0.10%
2022/10/11	60.3	25.88	2	25.88	25.85	58.3	31,414	0.19%
2022/10/07	40	26.32	1	26.38	26.28	39	30,057	0.13%
2022/10/06	50.2	26.53	1	26.54	26.57	49.2	29,048	0.17%
2022/10/05	72.9	26.60	8	26.61	26.62	64.9	28,495	0.23%
2022/10/04	101.2	26.14	5.3	26.26	26.27	95.9	27,349	0.35%	大買/
2022/10/03	63.5	25.56	0	0.00	25.67	63.5	25,742	0.25%
2022/09/30	21.2	25.64	0.5	25.55	25.78	20.6	25,645	0.08%
2022/09/29	41.2	25.92	50	25.96	25.81	-8.8	25,407	-0.03%
2022/09/28	102.2	25.96	0	0.00	25.83	102.2	25,726	0.40%	大買/鉅額交易
2022/09/27	38	26.28	1	26.46	26.33	37	24,823	0.15%
2022/09/26	57.3	26.40	0	0.00	26.33	57.3	24,841	0.23%
2022/09/23	53.2	27.06	0	0.00	27.06	53.2	24,343	0.22%
2022/09/22	26.9	27.13	0	0.00	27.17	26.9	24,787	0.11%
2022/09/21	25	27.63	1	27.64	27.64	24	24,382	0.10%
2022/09/20	17.7	27.96	0	0.00	27.98	17.7	24,002	0.07%
2022/09/19	9.1	28.14	0	0.00	28.06	9.1	23,870	0.04%
2022/09/16	8.7	28.26	0	0.00	28.28	8.7	23,904	0.04%
2022/09/15	5.5	28.40	0	0.00	28.59	5.5	24,377	0.02%
2022/09/14	17.6	28.29	0	0.00	28.35	17.6	25,063	0.07%
2022/09/13	5.5	28.72	5	28.71	28.71	0.5	25,067	0.00%
2022/09/12	1.5	28.58	3	28.46	28.56	-1.5	25,899	-0.01%
2022/09/08	11.3	27.95	0	0.00	28.25	11.3	26,541	0.04%
2022/09/07	21.5	27.86	6.1	27.89	27.90	15.4	27,361	0.06%
2022/09/06	2.4	28.06	1	28.08	28.08	1.4	27,108	0.01%
2022/09/05	13.7	28.04	0	0.00	28.18	13.7	27,077	0.05%
2022/09/02	15.9	28.21	5	28.22	28.10	10.9	27,375	0.04%
2022/09/01	13	28.40	0	0.00	28.44	13	26,958	0.05%
2022/08/31	0.7	28.78	2.8	28.66	28.79	-2.1	26,588	-0.01%
2022/08/30	2.1	28.51	1	28.60	28.67	1.1	26,330	0.00%
2022/08/29	25.1	28.41	0	0.00	28.45	25.1	26,109	0.10%
2022/08/26	5.2	29.15	2	29.12	29.10	3.2	25,430	0.01%
2022/08/25	1.5	28.96	0	0.00	28.94	1.5	25,285	0.01%
2022/08/24	13.4	28.85	1	28.78	28.80	12.4	25,177	0.05%
2022/08/23	36.4	28.99	0	0.00	28.93	36.4	24,848	0.15%
2022/08/22	3.5	29.22	0	0.00	29.25	3.5	24,388	0.01%
2022/08/19	3.8	29.39	2	29.43	29.42	1.8	24,110	0.01%
2022/08/18	7	29.13	4	29.29	29.29	3	24,128	0.01%
2022/08/17	14.4	29.23	1	29.22	29.28	13.4	24,037	0.06%
2022/08/16	0.9	29.25	35.4	29.18	29.24	-34.5	24,041	-0.14%
2022/08/15	9	29.21	0.1	29.23	29.22	8.9	23,880	0.04%
2022/08/12	5.7	29.30	7	29.22	29.30	-1.3	23,637	-0.01%
2022/08/11	40.2	29.12	21.4	29.11	29.12	18.8	23,814	0.08%
2022/08/10	13.7	28.85	1.1	28.80	28.81	12.6	23,742	0.05%
2022/08/09	1.7	28.89	4.3	29.05	29.07	-2.5	23,654	-0.01%
2022/08/08	1.6	28.84	1	28.64	28.87	0.6	23,892	0.00%
2022/08/05	0.6	28.76	2	28.85	28.87	-1.4	23,904	-0.01%
2022/08/04	2.2	28.28	0	0.00	28.43	2.2	24,150	0.01%
2022/08/03	0.8	28.45	0	0.00	28.44	0.8	24,195	0.00%
2022/08/02	10.4	28.39	0	0.00	28.45	10.4	24,176	0.04%
2022/08/01	0.3	28.67	5.1	28.76	28.76	-4.8	24,031	-0.02%
2022/07/29	1.1	28.55	36	28.50	28.55	-34.9	24,047	-0.14%
2022/07/28	21.2	28.23	5	28.32	28.18	16.2	23,873	0.07%
2022/07/27	2.2	28.04	0.8	28.15	28.25	1.4	23,648	0.01%
2022/07/26	17.7	28.08	1.1	28.11	28.12	16.6	23,575	0.07%
2022/07/25	18	28.15	7	28.25	28.33	11	23,450	0.05%
2022/07/22	8.5	28.33	10	28.34	28.40	-1.5	23,497	-0.01%
2022/07/21	16.6	28.31	11	28.26	28.38	5.6	23,839	0.02%
2022/07/20	41.9	28.01	7.1	28.02	28.00	34.8	24,096	0.14%
2022/07/19	11.6	27.55	0	0.00	27.68	11.6	24,748	0.05%
2022/07/18	6.8	27.28	1	27.23	27.48	5.8	24,713	0.02%
2022/07/15	34	27.06	1	27.12	27.09	33	24,487	0.13%
2022/07/14	11.8	27.02	2	27.04	27.18	9.8	24,288	0.04%
2022/07/13	13.1	27.12	5.3	27.17	27.08	7.8	24,146	0.03%
2022/07/12	67.5	26.56	8.1	26.59	26.62	59.5	24,016	0.25%
2022/07/11	13.8	27.22	10	27.21	27.25	3.8	23,577	0.02%
2022/07/08	26.7	27.15	1.1	27.26	27.25	25.5	23,400	0.11%
2022/07/07	25.3	26.55	34	26.28	26.76	-8.7	23,071	-0.04%
2022/07/06	91.6	26.43	0	0.00	26.32	91.6	23,127	0.40%
2022/07/05	4.7	26.80	5	26.93	26.96	-0.3	22,663	0.00%
2022/07/04	22.5	26.63	5.5	26.72	26.68	17	22,393	0.08%
2022/07/01	62.8	27.07	11	27.05	26.81	51.8	22,566	0.23%
2022/06/30	150.6	27.55	0	0.00	27.56	150.6	21,708	0.69%	大買/鉅額交易
2022/06/29	113.3	28.20	0	0.00	28.14	113.3	20,881	0.54%	大買/鉅額交易
2022/06/28	25	28.46	0	0.00	28.53	25	20,578	0.12%
2022/06/27	20.3	28.73	2	28.70	28.86	18.3	20,368	0.09%
2022/06/24	11.5	28.15	101	28.26	28.10	-89.5	20,147	-0.44%	大賣/
2022/06/23	52.1	28.29	7	28.43	28.05	45.1	20,047	0.22%
2022/06/22	40.7	28.87	7	28.99	28.50	33.7	19,293	0.17%
2022/06/21	15.4	29.23	0	0.00	29.28	15.4	18,528	0.08%
2022/06/20	48.9	28.99	2	29.33	28.87	46.9	18,308	0.26%
2022/06/17	73.4	29.57	5	29.48	29.62	68.4	17,392	0.39%
2022/06/16	63.5	30.10	0	0.00	29.94	63.5	16,622	0.38%
2022/06/15	37	30.37	0	30.52	30.39	37	15,696	0.24%
2022/06/14	11.1	30.24	54	30.21	30.48	-42.9	15,602	-0.28%
2022/06/13	40.6	30.46	0	0.00	30.51	40.6	15,482	0.26%
2022/06/10	4.6	31.03	0	0.00	31.08	4.6	14,994	0.03%
2022/06/09	2.1	31.33	0	0.00	31.30	2.1	15,011	0.01%
2022/06/08	4.9	31.62	0	0.00	31.60	4.9	14,992	0.03%
2022/06/07	3.4	31.36	5	31.37	31.44	-1.6	15,163	-0.01%
2022/06/06	4.4	31.49	0	0.00	31.48	4.4	15,209	0.03%
2022/06/02	4.1	31.40	3.2	31.39	31.40	0.9	15,616	0.01%
2022/06/01	2.1	31.53	2	31.52	31.52	0.1	16,204	0.00%
2022/05/31	2	31.37	0	0.00	31.40	2	16,408	0.01%
2022/05/30	10.7	31.42	0	0.00	31.43	10.7	16,672	0.06%
2022/05/27	1.5	31.11	0	0.00	31.08	1.5	16,766	0.01%
2022/05/26	9.7	30.95	0	0.00	30.80	9.7	17,092	0.06%
2022/05/25	1.3	30.79	0	0.00	30.88	1.3	17,125	0.01%
2022/05/24	5.2	30.69	0	0.00	30.70	5.2	17,438	0.03%
2022/05/23	0.1	30.87	0	0.00	30.86	0.1	17,461	0.00%
2022/05/20	2.4	30.76	0	0.00	30.72	2.4	17,709	0.01%
2022/05/19	10.8	30.54	25	30.51	30.68	-14.2	18,026	-0.08%
2022/05/18	11	30.99	2	30.95	31.01	9	17,868	0.05%
2022/05/17	4.3	30.70	0	0.00	30.69	4.3	17,836	0.02%
2022/05/16	10.3	30.63	2	30.56	30.72	8.3	17,947	0.05%
2022/05/13	5	30.73	18	30.71	30.80	-13	17,622	-0.07%
2022/05/12	40.6	30.77	4.6	30.87	30.63	36	17,584	0.20%
2022/05/11	15.1	31.22	0	0.00	31.17	15.1	17,093	0.09%
2022/05/10	0.5	31.67	0	0.00	31.65	0.5	16,798	0.00%
2022/05/09	32.5	31.78	0	0.00	31.57	32.5	16,792	0.19%
2022/05/06	9	32.17	0	0.00	32.25	9	16,679	0.05%
2022/05/05	1.8	32.51	15	32.43	32.54	-13.2	16,763	-0.08%
2022/05/04	0.2	32.35	0.5	32.24	32.31	-0.2	16,949	0.00%
2022/05/03	2.7	32.01	1.2	32.06	32.09	1.5	17,554	0.01%
2022/04/29	1.1	31.97	2	31.96	32.01	-0.9	17,967	0.00%
2022/04/28	12.9	31.56	0	0.00	31.72	12.9	18,539	0.07%
2022/04/27	14.2	31.34	1	31.47	31.48	13.2	18,489	0.07%
2022/04/26	11.2	31.97	0	0.00	31.93	11.2	18,167	0.06%
2022/04/25	34.4	32.03	2	32.02	32.03	32.4	18,243	0.18%
2022/04/22	11.2	32.66	0	0.00	32.78	11.2	17,463	0.06%
2022/04/21	5.7	32.89	20.2	32.97	32.90	-14.5	17,770	-0.08%
2022/04/20	5.5	32.77	0	0.00	32.83	5.5	17,859	0.03%
2022/04/19	1.2	32.87	0	0.00	32.85	1.2	18,080	0.01%
2022/04/18	8.1	32.65	0	0.00	32.68	8.1	18,217	0.04%
2022/04/15	4.3	32.86	1	32.90	32.90	3.3	18,004	0.02%
2022/04/14	3.2	33.11	1	33.07	33.07	2.2	18,223	0.01%
2022/04/13	0.1	33.13	11	33.01	33.11	-10.9	18,347	-0.06%
2022/04/12	18.7	32.64	5	32.64	32.69	13.7	18,315	0.08%
2022/04/11	44.7	32.89	0	0.00	32.81	44.7	17,884	0.25%
2022/04/08	0.6	33.22	32.2	33.09	33.17	-31.6	17,526	-0.18%
2022/04/07	65	33.06	0.5	33.00	32.90	64.5	17,428	0.37%
2022/04/06	11.1	33.36	9.2	33.35	33.47	1.9	16,712	0.01%
2022/04/01	18.1	33.46	0	0.00	33.55	18.1	16,657	0.11%
2022/03/31	2	33.63	0	0.00	33.63	2	16,656	0.01%
2022/03/30	9.6	33.60	61.9	33.60	33.70	-52.3	16,713	-0.31%
2022/03/29	1.1	33.76	0	0.00	33.64	1.1	16,641	0.01%
2022/03/28	10.2	33.49	0	0.00	33.78	10.2	16,634	0.06%
2022/03/25	1.2	33.80	0	0.00	33.81	1.2	16,484	0.01%
2022/03/24	1.3	33.95	0	0.00	33.96	1.3	16,660	0.01%
2022/03/23	3	33.98	32.1	33.96	33.96	-29.1	16,953	-0.17%
2022/03/22	0.6	33.91	0	0.00	33.87	0.6	17,380	0.00%
2022/03/21	7.6	33.95	6	33.95	33.95	1.6	17,417	0.01%
2022/03/18	4.3	33.87	0	0.00	33.90	4.3	17,685	0.02%
2022/03/17	3.5	33.96	0.5	34.04	34.01	3	17,731	0.02%
2022/03/16	3.1	33.78	6	34.01	33.71	-2.9	17,821	-0.02%
2022/03/15	1.3	33.82	4	33.83	33.78	-2.7	17,846	-0.02%
2022/03/14	5.8	34.07	1	34.10	34.13	4.8	18,020	0.03%
2022/03/11	0.8	33.93	1	33.83	33.90	-0.2	18,151	0.00%
2022/03/10	3.9	33.83	8	33.82	33.89	-4.1	18,239	-0.02%
2022/03/09	3.2	33.32	0	0.00	33.36	3.2	18,168	0.02%
2022/03/08	27.6	32.99	0	0.00	33.00	27.6	18,129	0.15%
2022/03/07	35.5	33.53	0.3	33.42	33.45	35.2	17,675	0.20%
2022/03/04	31.4	34.10	16	34.21	34.04	15.4	17,185	0.09%
2022/03/03	3.5	34.20	26.4	34.20	34.22	-22.9	17,340	-0.13%
2022/03/02	1.9	33.91	4	33.89	33.97	-2.1	17,356	-0.01%
2022/03/01	2.4	33.84	2	33.74	33.88	0.4	17,209	0.00%
2022/02/25	4.1	33.18	0	0.00	33.33	4.1	16,965	0.02%
2022/02/24	4.5	33.33	0	0.00	33.19	4.5	17,005	0.03%
2022/02/23	2.3	33.73	0	0.00	33.75	2.3	16,824	0.01%
2022/02/22	5.6	33.38	0	0.00	33.49	5.6	16,978	0.03%
2022/02/21	0.6	33.76	15.1	33.72	33.80	-14.4	17,361	-0.08%
2022/02/18	1	33.53	10	33.45	33.50	-9	17,247	-0.05%
2022/02/17	1	33.39	32	33.39	33.34	-31	17,551	-0.18%
2022/02/16	2.5	33.20	9.5	33.32	33.27	-7	17,830	-0.04%
2022/02/15	6.2	33.16	0	0.00	33.10	6.2	17,811	0.03%
2022/02/14	18	33.11	0	0.00	33.13	18	18,019	0.10%
2022/02/11	2.1	33.42	0	0.00	33.43	2.1	18,330	0.01%
2022/02/10	0.3	33.50	7	33.47	33.49	-6.7	18,757	-0.04%
2022/02/09	2	33.48	1	33.43	33.50	1	19,206	0.01%
2022/02/08	3.6	33.22	1	33.10	33.30	2.6	19,190	0.01%
2022/02/07	6.2	32.68	0.1	32.62	33.00	6.1	19,118	0.03%
2022/01/26	5.8	32.43	3	32.44	32.40	2.8	19,021	0.01%
2022/01/25	22.4	32.34	0	0.00	32.34	22.4	19,107	0.12%
2022/01/24	7	32.50	122	32.44	32.72	-115	18,760	-0.61%	大賣/鉅額交易
2022/01/21	19	32.89	12	32.84	32.84	7	18,519	0.04%
2022/01/20	0.4	33.40	0.1	33.25	33.36	0.3	18,158	0.00%
2022/01/19	4.2	33.25	10	33.31	33.21	-5.8	18,354	-0.03%
2022/01/18	0.5	33.48	4	33.37	33.45	-3.5	18,641	-0.02%
2022/01/17	0.9	33.25	3	33.09	33.22	-2.1	18,981	-0.01%
2022/01/14	48.7	33.00	1.5	33.08	33.15	47.2	21,215	0.22%
2022/01/13	1.2	33.21	2	33.20	33.20	-0.8	22,404	0.00%
2022/01/12	9.2	33.12	11.2	33.31	33.10	-2	23,373	-0.01%
2022/01/11	0.1	33.26	0	0.00	33.20	0.1	23,638	0.00%
2022/01/10	2.5	33.28	2	33.20	33.27	0.5	24,258	0.00%
2022/01/07	23.2	33.19	0	0.00	33.17	23.2	24,516	0.09%
2022/01/06	1.2	33.39	12	33.40	33.41	-10.9	24,667	-0.04%
2022/01/05	0.6	33.48	0	0.00	33.45	0.6	25,175	0.00%
2022/01/04	1.4	33.42	5	33.42	33.41	-3.6	26,009	-0.01%
2022/01/03	7.1	33.43	6	33.41	33.42	1.1	26,439	0.00%
2021/12/30	1.1	33.62	8.3	33.59	33.58	-7.1	27,336	-0.03%
2021/12/29	0.6	33.61	11.1	33.59	33.61	-10.5	27,867	-0.04%
2021/12/28	7.4	33.55	5	33.53	33.56	2.4	28,292	0.01%
2021/12/27	0.5	33.41	7	33.38	33.38	-6.5	28,983	-0.02%
2021/12/23	2.1	33.35	25	33.35	33.34	-22.9	30,324	-0.08%
2021/12/22	5.4	33.31	0.2	33.36	33.30	5.2	30,997	0.02%
2021/12/21	1.1	33.32	0	0.00	33.36	1.1	31,128	0.00%
2021/12/20	2.6	33.36	6.1	33.40	33.41	-3.5	31,224	-0.01%
2021/12/17	1	33.45	0.2	33.41	33.43	0.8	31,075	0.00%
2021/12/16	1.1	33.46	15.1	33.37	33.45	-14	30,909	-0.05%
2021/12/15	1.3	32.99	6	32.97	33.04	-4.7	31,068	-0.02%
2021/12/14	6.4	32.99	3	33.17	32.95	3.4	31,054	0.01%
2021/12/13	2.5	33.37	6	33.40	33.33	-3.5	30,895	-0.01%
2021/12/10	0.7	33.35	2	33.36	33.30	-1.3	30,862	0.00%
2021/12/09	8.4	33.27	20	33.36	33.32	-11.6	30,754	-0.04%
2021/12/08	22.1	33.23	47	33.23	33.18	-24.9	30,597	-0.08%
2021/12/07	0.9	33.04	25	32.93	33.03	-24.1	30,311	-0.08%
2021/12/06	0.7	32.87	11	32.81	32.86	-10.3	30,069	-0.03%
2021/12/03	0.2	32.69	0	0.00	32.65	0.2	30,302	0.00%
2021/12/02	1	32.50	1	32.50	32.47	0	30,250	0.00%
2021/12/01	2.3	32.33	0	0.00	32.50	2.3	30,420	0.01%
2021/11/30	1.8	32.42	10	32.41	32.30	-8.2	30,392	-0.03%
2021/11/29	23.2	32.11	2	32.29	32.22	21.2	30,384	0.07%
2021/11/26	7.8	32.44	35	32.42	32.35	-27.2	30,133	-0.09%
2021/11/25	10.1	32.66	0	0.00	32.65	10.1	29,905	0.03%
2021/11/24	4.4	32.60	4.3	32.55	32.61	0.1	29,925	0.00%
2021/11/23	7.1	32.65	2	32.71	32.63	5.1	29,885	0.02%
2021/11/22	15.2	32.93	10	32.94	32.93	5.2	29,903	0.02%
2021/11/19	14	33.01	0	0.00	32.93	14	29,833	0.05%
2021/11/18	15.2	32.94	6	32.97	32.98	9.2	29,820	0.03%
2021/11/17	0.3	32.73	0	0.00	32.71	0.3	29,329	0.00%
2021/11/16	1.9	32.54	8	32.47	32.59	-6.1	29,410	-0.02%
2021/11/15	4.6	32.42	17	32.41	32.43	-12.4	29,642	-0.04%
2021/11/12	0.7	32.23	0.3	32.16	32.20	0.4	29,635	0.00%
2021/11/11	14.6	32.30	8	32.35	32.15	6.6	29,814	0.02%
2021/11/10	28.6	32.44	6	32.38	32.34	22.6	30,295	0.07%
2021/11/09	3.2	32.39	1	32.39	32.35	2.2	30,107	0.01%
2021/11/08	3.9	32.31	2.5	32.14	32.39	1.4	29,738	0.00%
2021/11/05	4.1	31.87	12	31.94	31.95	-7.9	29,680	-0.03%
2021/11/04	15.8	31.92	4	31.94	31.86	11.8	29,884	0.04%
2021/11/03	0.2	31.82	5.2	31.68	31.77	-5	29,845	-0.02%
2021/11/02	17	31.69	10	31.58	31.53	7	29,764	0.02%
2021/11/01	11.4	31.58	0	0.00	31.56	11.4	29,464	0.04%
2021/10/29	3.4	31.37	3	31.38	31.45	0.4	29,203	0.00%
2021/10/28	15	31.37	1	31.35	31.39	14	29,000	0.05%
2021/10/27	12.3	31.08	1	31.03	31.15	11.3	28,924	0.04%
2021/10/26	6	31.03	2	31.02	31.05	4	28,992	0.01%
2021/10/25	33.3	30.78	0	0.00	30.86	33.3	28,743	0.12%
2021/10/22	103.9	30.70	1	30.76	30.84	102.9	28,569	0.36%	大買/鉅額交易
2021/10/21	53.9	32.36	12	32.33	32.40	41.9	26,495	0.16%
2021/10/20	29	32.37	21	32.33	32.37	8	25,033	0.03%
2021/10/19	6.7	32.40	0	0.00	32.40	6.7	23,996	0.03%
2021/10/18	34.3	32.35	15	32.34	32.36	19.3	23,655	0.08%
2021/10/15	6.2	32.30	0.3	32.35	32.31	5.9	23,612	0.02%
2021/10/14	5.4	32.13	0	0.00	32.18	5.4	23,569	0.02%
2021/10/13	14.7	32.15	1.4	32.21	32.17	13.3	23,078	0.06%
2021/10/12	67.5	32.32	0	0.00	32.24	67.5	22,532	0.30%
2021/10/08	34.5	32.64	14	32.60	32.59	20.5	21,746	0.09%
2021/10/07	83	32.50	5	32.31	32.57	78	21,631	0.36%
2021/10/06	12.2	31.83	0	0.00	31.88	12.2	20,959	0.06%
2021/10/05	12.5	31.76	0	0.00	31.96	12.5	20,585	0.06%
2021/10/04	28.5	31.95	0	0.00	31.84	28.5	20,219	0.14%
2021/10/01	36.4	32.30	0	0.00	32.26	36.4	19,474	0.19%
2021/09/30	10.3	32.66	0	0.00	32.77	10.3	18,345	0.06%
2021/09/29	14.5	32.66	1	32.67	32.70	13.5	18,174	0.07%
2021/09/28	5.1	32.94	0	0.00	33.08	5.1	17,606	0.03%
2021/09/27	6.1	33.30	0	0.00	33.30	6.1	17,512	0.03%
2021/09/24	1.8	33.33	1	33.33	33.30	0.8	17,887	0.00%
2021/09/23	2.2	33.12	44	33.14	33.08	-41.8	17,863	-0.23%
2021/09/22	44.4	32.82	5	32.82	32.90	39.4	17,894	0.22%
2021/09/17	0.2	33.47	0	0.00	33.42	0.2	17,382	0.00%
2021/09/16	0.6	33.33	0	0.00	33.28	0.6	17,370	0.00%
2021/09/15	3.3	33.27	0.4	33.25	33.33	2.9	17,219	0.02%
2021/09/14	2.3	33.37	0	0.00	33.36	2.3	17,241	0.01%
2021/09/13	2.3	33.38	2	33.29	33.41	0.3	17,264	0.00%
2021/09/10	1.9	33.19	35	33.19	33.22	-33.1	17,282	-0.19%
2021/09/09	5.6	32.69	10	32.90	32.94	-4.4	17,241	-0.03%
2021/09/08	38.4	32.87	0	0.00	32.80	38.4	17,202	0.22%
2021/09/07	2.4	33.13	1	33.13	33.16	1.4	16,852	0.01%
2021/09/06	2.4	33.08	0	0.00	33.07	2.4	16,790	0.01%
2021/09/02	9	33.22	1	33.20	33.16	8	16,607	0.05%
2021/09/01	1.1	33.35	0	0.00	33.39	1.1	16,552	0.01%
2021/08/31	19.3	33.14	5	33.38	33.38	14.3	16,476	0.09%
2021/08/30	3.2	33.23	26	33.22	33.29	-22.8	16,532	-0.14%
2021/08/27	2.1	33.02	11.4	33.09	33.11	-9.3	16,504	-0.06%
2021/08/26	3.3	32.92	0.3	33.02	32.99	3.1	16,452	0.02%
2021/08/25	5.1	32.92	5.1	32.96	33.00	0	16,281	0.00%
2021/08/24	21.4	32.76	2	32.70	32.80	19.4	16,383	0.12%
2021/08/23	6.3	32.80	12	32.72	32.88	-5.7	16,186	-0.04%
2021/08/20	30.8	32.17	0	0.00	32.26	30.8	16,057	0.19%
2021/08/19	44.6	32.51	51	32.61	32.32	-6.4	15,784	-0.04%
2021/08/18	64.3	32.72	5	33.07	33.07	59.3	15,181	0.39%
2021/08/17	46.8	32.73	2	32.55	32.53	44.8	14,907	0.30%
2021/08/16	30.5	32.88	6	32.85	32.86	24.5	14,707	0.17%
2021/08/13	17.5	33.27	2	33.27	33.27	15.5	14,056	0.11%
2021/08/12	3.6	33.44	4	33.42	33.51	-0.4	13,851	0.00%
2021/08/11	54.6	33.45	5	33.77	33.49	49.6	13,905	0.36%
2021/08/10	15.1	33.81	1	33.75	33.79	14.1	13,704	0.10%
2021/08/09	3.2	33.99	3	34.01	34.10	0.2	14,439	0.00%
2021/08/06	0.1	34.30	0	0.00	34.25	0.1	14,660	0.00%
2021/08/05	1.3	34.18	1	34.40	34.20	0.3	15,367	0.00%
2021/08/04	1.8	34.33	0	0.00	34.35	1.8	16,712	0.01%
2021/08/03	1.5	34.09	1	34.03	34.15	0.5	17,432	0.00%
2021/08/02	20.3	33.86	0.3	34.08	34.00	19.9	17,428	0.11%
2021/07/30	28	34.15	1.3	33.97	33.90	26.7	17,250	0.15%
2021/07/29	5.3	33.92	0	34.00	34.10	5.3	17,094	0.03%
2021/07/28	28.4	33.60	11	33.41	33.89	17.4	17,359	0.10%
2021/07/27	17.6	34.20	0	0.00	34.07	17.6	17,372	0.10%
2021/07/26	36.2	34.49	5.1	34.53	34.50	31.2	17,260	0.18%
2021/07/23	3	34.43	0	0.00	34.47	3	17,212	0.02%
2021/07/22	3.1	34.18	41	34.26	34.21	-37.9	17,183	-0.22%
2021/07/21	19.3	34.10	9	34.06	34.13	10.3	16,996	0.06%
2021/07/20	9.4	34.65	0.3	34.60	34.56	9.2	16,353	0.06%
2021/07/19	31.3	35.10	21.4	35.13	35.14	9.8	16,195	0.06%
2021/07/16	1.7	35.01	0	0.00	35.12	1.7	16,301	0.01%
2021/07/15	1.9	34.82	0.4	34.85	34.98	1.5	16,244	0.01%
2021/07/14	9.4	34.47	1	34.90	34.48	8.4	16,238	0.05%
2021/07/13	28.1	34.98	2.4	35.27	34.85	25.7	16,009	0.16%
2021/07/12	13.3	35.27	2	35.43	35.27	11.3	15,934	0.07%
2021/07/09	2.2	35.42	1	35.33	35.44	1.2	15,733	0.01%
2021/07/08	1.9	35.62	1	35.76	35.80	0.9	15,796	0.01%
2021/07/07	14.2	35.80	3	35.80	35.61	11.2	15,802	0.07%
2021/07/06	1.6	35.95	0.8	35.93	35.91	0.8	15,704	0.01%
2021/07/05	1.4	35.71	0	0.00	35.69	1.4	15,631	0.01%
2021/07/02	1.2	35.11	0	0.00	35.20	1.2	15,550	0.01%
2021/07/01	17.4	34.99	1.5	35.12	35.00	15.9	15,473	0.10%
2021/06/30	5.5	35.00	0	0.00	35.00	5.5	15,037	0.04%
2021/06/29	3	34.70	1	35.01	34.80	2	15,029	0.01%
2021/06/28	3.3	35.09	0	0.00	35.10	3.3	15,068	0.02%
2021/06/24	2.7	34.66	1	34.58	34.66	1.7	15,045	0.01%
2021/06/23	0.2	34.46	1.4	34.48	34.45	-1.1	15,186	-0.01%
2021/06/22	5.1	34.52	2	34.55	34.43	3.1	15,168	0.02%
2021/06/21	3.5	34.61	0	0.00	34.55	3.5	15,124	0.02%
2021/06/18	0.2	34.96	0	0.00	34.91	0.2	15,026	0.00%
2021/06/17	4.1	34.79	1	34.60	34.90	3.1	15,116	0.02%
2021/06/16	3.3	34.71	0	0.00	34.78	3.3	15,232	0.02%
2021/06/15	0.3	34.89	5.3	34.58	34.65	-5	15,274	-0.03%
2021/06/11	15	34.62	0.1	34.63	34.55	14.9	15,354	0.10%
2021/06/10	0.2	34.62	0	0.00	34.60	0.2	15,462	0.00%
2021/06/09	1.3	34.41	2	34.47	34.45	-0.7	15,529	0.00%
2021/06/08	1	34.64	0	0.00	34.65	1	15,624	0.01%
2021/06/07	3.2	34.50	0	0.00	34.72	3.2	15,739	0.02%
2021/06/04	0.1	34.87	0.1	34.85	34.77	0	15,681	0.00%
2021/06/03	3.1	35.00	1	34.98	34.95	2.1	15,696	0.01%
2021/06/02	2.2	35.01	2	35.09	34.96	0.2	15,809	0.00%
2021/06/01	2.2	34.90	0.6	34.94	35.06	1.6	15,858	0.01%
2021/05/31	3.2	34.59	2.3	34.74	34.75	1	15,721	0.01%
2021/05/28	1.5	34.51	0.4	34.49	34.55	1.1	15,754	0.01%
2021/05/27	1.1	34.21	0	0.00	34.28	1.1	15,767	0.01%
2021/05/26	1.4	34.34	0	0.00	34.32	1.4	15,811	0.01%
2021/05/25	2.8	34.32	0	0.00	34.34	2.8	15,861	0.02%
2021/05/24	2.3	34.05	1	33.73	34.05	1.3	15,943	0.01%
2021/05/21	3.4	34.25	6	33.95	34.00	-2.6	15,870	-0.02%
2021/05/20	0.2	33.89	2.2	33.91	33.86	-2	15,950	-0.01%
2021/05/19	2.6	33.93	17	33.98	34.10	-14.4	15,867	-0.09%
2021/05/18	34.8	33.05	53	33.46	34.01	-18.2	15,921	-0.11%
2021/05/17	41.3	32.66	16.9	32.84	32.75	24.4	15,879	0.15%
2021/05/14	7.5	33.72	4	33.75	33.65	3.5	14,792	0.02%
2021/05/13	12.1	33.30	35	33.03	33.40	-22.9	14,460	-0.16%
2021/05/12	43.9	33.50	52.4	33.13	33.50	-8.6	13,679	-0.06%
2021/05/11	36.1	35.17	1.2	35.14	34.70	34.9	12,332	0.28%
2021/05/10	6.4	35.81	3.3	35.83	35.88	3.1	11,676	0.03%
2021/05/07	1	35.53	0	0.00	35.72	1	11,778	0.01%
2021/05/06	3.3	35.28	2	35.51	35.30	1.3	11,877	0.01%
2021/05/05	1.2	35.31	2	35.50	35.35	-0.8	11,916	-0.01%
2021/05/04	24.2	35.02	9	35.15	35.30	15.2	11,516	0.13%
2021/05/03	2.4	36.06	6	36.02	35.91	-3.6	11,089	-0.03%
2021/04/29	2.5	36.07	5	36.03	36.12	-2.5	11,039	-0.02%
2021/04/28	1.8	35.97	0	35.98	35.98	1.8	11,127	0.02%
2021/04/27	0.8	36.00	1	35.96	35.98	-0.2	11,379	0.00%
2021/04/26	2.9	35.78	4.3	35.63	35.99	-1.4	11,527	-0.01%
2021/04/23	1.1	35.21	12.3	35.18	35.30	-11.2	11,671	-0.10%
2021/04/22	4.2	35.76	5.1	35.68	35.40	-0.8	11,800	-0.01%
2021/04/21	1	35.50	1.1	35.49	35.53	-0.1	12,099	0.00%
2021/04/20	2.1	35.33	5	35.40	35.33	-2.9	12,400	-0.02%
2021/04/19	3.2	35.18	27.1	35.20	35.20	-23.8	12,466	-0.19%
2021/04/16	11.1	34.73	1	34.81	34.94	10.1	12,623	0.08%
2021/04/15	0.6	34.54	1	34.35	34.50	-0.4	12,665	0.00%
2021/04/14	5.7	34.04	3	34.19	34.35	2.7	13,099	0.02%
2021/04/13	7.3	34.63	6.1	34.69	34.47	1.2	13,191	0.01%
2021/04/12	0.3	34.75	2	34.68	34.69	-1.7	13,479	-0.01%
2021/04/09	16.3	34.67	2	34.67	34.70	14.3	13,634	0.10%
2021/04/08	5.2	34.70	11	34.73	34.75	-5.8	13,861	-0.04%
2021/04/07	3.4	34.71	0	0.00	34.71	3.4	13,924	0.02%
2021/04/06	2	34.74	0	0.00	34.74	2	13,991	0.01%
2021/04/01	2.1	34.64	0	0.00	34.61	2.1	14,051	0.01%
2021/03/31	1.6	34.77	0	0.00	34.63	1.6	14,126	0.01%
2021/03/30	1.3	34.40	1	34.40	34.60	0.3	13,963	0.00%
2021/03/29	0.7	34.35	31.3	34.05	34.34	-30.6	14,041	-0.22%
2021/03/26	1.3	33.80	3	33.76	33.80	-1.7	14,091	-0.01%
2021/03/25	2.4	33.59	1	33.48	33.66	1.4	14,089	0.01%
2021/03/24	3.3	33.62	0	0.00	33.65	3.3	14,064	0.02%
2021/03/23	0.4	33.69	6	33.62	33.66	-5.6	14,047	-0.04%
2021/03/22	5.2	33.61	2	33.54	33.60	3.2	14,115	0.02%
2021/03/19	3	33.51	1.8	33.53	33.60	1.2	14,304	0.01%
2021/03/18	2	33.50	19.6	33.44	33.53	-17.6	14,273	-0.12%
2021/03/17	8	32.99	10	33.00	32.95	-2	14,394	-0.01%
2021/03/16	2.3	33.01	17	33.00	32.99	-14.7	14,595	-0.10%
2021/03/15	2.6	32.66	1	32.70	32.74	1.6	14,896	0.01%
2021/03/12	0.1	32.45	3	32.41	32.43	-2.9	15,119	-0.02%
2021/03/11	0.3	32.33	1	32.31	32.33	-0.7	15,393	0.00%
2021/03/10	0.2	32.13	3	32.16	32.10	-2.8	15,574	-0.02%
2021/03/09	0.4	32.03	1	32.00	32.00	-0.6	15,641	0.00%
2021/03/08	0	0.00	2.4	32.07	32.00	-2.4	15,766	-0.02%
2021/03/05	0	0.00	1	31.57	31.80	-1	15,693	-0.01%
2021/03/04	2	31.78	1	31.77	31.80	1	15,709	0.01%
2021/03/03	6.3	31.89	5	31.85	31.93	1.3	15,785	0.01%
2021/03/02	3.1	31.90	4.2	32.03	31.90	-1.1	15,732	-0.01%
2021/02/26	0.1	31.97	10	31.98	31.90	-9.9	15,774	-0.06%
2021/02/25	3.5	31.96	0	0.00	32.01	3.5	15,760	0.02%
2021/02/24	0.3	31.83	13	31.94	31.80	-12.7	15,763	-0.08%
2021/02/23	0.8	31.81	6.2	31.71	31.80	-5.4	15,634	-0.03%
2021/02/22	2.2	31.41	10	31.42	31.50	-7.8	15,506	-0.05%
2021/02/19	1.4	31.02	2.1	31.01	31.12	-0.7	15,365	0.00%
2021/02/18	0.4	31.16	33.1	31.09	31.13	-32.7	15,500	-0.21%
2021/02/17	1.4	31.04	7	30.93	31.00	-5.6	15,543	-0.04%
2021/02/05	17	30.55	2	30.60	30.55	15	15,356	0.10%
2021/02/04	2	30.51	4	30.52	30.51	-1.9	15,473	-0.01%
2021/02/03	3	30.50	0	0.00	30.51	3	15,563	0.02%
2021/02/02	1	30.55	2.5	30.54	30.50	-1.5	15,854	-0.01%
2021/02/01	5.4	30.17	67	30.12	30.25	-61.6	16,075	-0.38%
2021/01/29	5.1	30.45	38	30.61	30.26	-32.9	16,246	-0.20%
2021/01/28	14	30.74	26	30.72	30.72	-12	16,201	-0.07%
2021/01/27	0.4	30.96	4	30.95	30.95	-3.6	16,259	-0.02%
2021/01/26	28.3	30.86	8	30.71	30.68	20.3	16,164	0.13%
2021/01/25	16.8	30.63	30	30.57	30.83	-13.2	16,491	-0.08%
2021/01/22	0.2	30.54	5	30.45	30.53	-4.8	16,841	-0.03%
2021/01/21	25.8	30.26	1	30.38	30.30	24.8	17,518	0.14%
2021/01/20	7.1	30.33	14.6	30.31	30.25	-7.6	19,146	-0.04%
2021/01/19	4.7	30.74	1.6	30.72	30.74	3.1	19,403	0.02%
2021/01/18	8.7	30.56	22	30.46	30.61	-13.3	19,634	-0.07%
2021/01/15	1.4	31.01	49	30.93	30.79	-47.6	19,548	-0.24%
2021/01/14	2.7	30.90	7	30.94	30.92	-4.3	19,520	-0.02%
2021/01/13	0.3	30.70	27	30.69	30.69	-26.7	19,429	-0.14%
2021/01/12	1.1	30.35	12	30.53	30.35	-10.9	19,254	-0.06%
2021/01/11	10.4	30.55	4	30.56	30.61	6.4	19,281	0.03%
2021/01/08	0.4	30.46	8.5	30.37	30.46	-8.1	19,283	-0.04%
2021/01/07	1.4	30.16	15.2	30.18	30.22	-13.8	19,236	-0.07%
2021/01/06	2.2	29.94	9.3	30.08	30.00	-7.1	18,861	-0.04%
2021/01/05	1.6	30.00	10	30.01	30.02	-8.4	18,702	-0.05%
2021/01/04	8.1	29.94	16	29.94	29.94	-7.9	18,639	-0.04%
2020/12/31	3.2	29.81	10	29.82	29.95	-6.8	18,552	-0.04%
2020/12/30	1.4	29.73	13.2	29.70	29.78	-11.9	18,338	-0.06%
2020/12/29	12.3	29.71	1.4	29.71	29.67	10.9	18,326	0.06%
2020/12/28	0.7	29.79	2	29.64	29.75	-1.3	18,329	-0.01%
2020/12/25	13.1	29.53	1	29.52	29.51	12.1	18,165	0.07%
2020/12/24	0.6	29.51	2	29.50	29.48	-1.4	18,085	-0.01%
2020/12/23	2	29.39	4	29.39	29.42	-2	18,156	-0.01%
2020/12/22	19	29.49	9.5	29.49	29.43	9.5	18,606	0.05%
2020/12/21	2.3	29.47	6	29.60	29.60	-3.7	19,258	-0.02%
2020/12/18	1	29.61	2	29.66	29.61	-1	19,328	-0.01%
2020/12/17	22.4	29.66	25	29.66	29.66	-2.6	19,561	-0.01%
2020/12/16	1.9	29.73	16	29.65	29.80	-14.1	19,561	-0.07%
2020/12/15	27.4	29.59	3	29.68	29.51	24.4	19,488	0.13%
2020/12/14	3.2	29.84	6.2	29.83	29.82	-3	19,302	-0.02%
2020/12/11	7	29.73	9	29.88	29.81	-2	19,359	-0.01%
2020/12/10	5	29.91	8.2	30.01	29.94	-3.2	19,265	-0.02%
2020/12/09	2.4	30.10	9	30.08	30.14	-6.6	19,097	-0.03%
2020/12/08	3.1	29.92	15.4	29.89	29.90	-12.3	18,695	-0.07%
2020/12/07	11.7	29.80	74	29.73	29.85	-62.3	18,414	-0.34%
2020/12/04	0.2	29.70	2.1	29.60	29.68	-1.9	18,251	-0.01%
2020/12/03	1	29.47	4	29.48	29.45	-3	18,137	-0.02%
2020/12/02	1.3	29.45	7	29.41	29.44	-5.7	18,138	-0.03%
2020/12/01	3.1	29.34	2	29.33	29.35	1.1	18,131	0.01%
2020/11/30	0.1	29.40	0	0.00	29.35	0.1	18,213	0.00%
2020/11/27	0.1	29.35	3	29.24	29.32	-2.9	18,098	-0.02%
2020/11/26	1.4	29.13	2.6	29.13	29.15	-1.2	18,010	-0.01%
2020/11/25	2.1	29.05	4.8	29.05	29.01	-2.7	18,006	-0.02%
2020/11/24	7.3	29.13	2	29.14	29.11	5.3	17,904	0.03%
2020/11/23	3.1	29.10	3.5	29.15	29.14	-0.4	17,841	0.00%
2020/11/20	5	28.84	1	28.83	28.88	4	17,893	0.02%
2020/11/19	2.2	28.87	0	0.00	28.86	2.2	18,118	0.01%
2020/11/18	4.2	28.88	2	28.90	28.90	2.2	18,250	0.01%
2020/11/17	8.2	28.85	16	28.87	28.81	-7.8	18,455	-0.04%
2020/11/16	15.1	28.78	15	28.80	28.80	0.1	19,178	0.00%
2020/11/13	1.7	28.47	0	0.00	28.53	1.7	18,963	0.01%
2020/11/12	5.6	28.45	2	28.46	28.40	3.6	18,920	0.02%
2020/11/11	7	28.45	1	28.50	28.50	6	18,920	0.03%
2020/11/10	9.9	28.35	2	28.36	28.29	7.9	18,893	0.04%
2020/11/09	17.5	28.41	5	28.41	28.40	12.5	18,592	0.07%
2020/11/06	13.2	28.18	1	28.24	28.19	12.2	18,420	0.07%
2020/11/05	1	28.08	1	28.09	28.12	0	18,259	0.00%
2020/11/04	4	27.99	2	28.03	28.05	2	18,240	0.01%
2020/11/03	8	27.93	6	28.00	28.01	2	18,058	0.01%
2020/11/02	35.2	27.66	0	0.00	27.72	35.2	17,951	0.20%
2020/10/30	48.1	27.86	5	27.95	27.80	43.1	17,737	0.24%
2020/10/29	56.3	27.92	0	28.12	27.98	56.3	17,214	0.33%
2020/10/28	78.7	28.25	6	28.24	28.19	72.7	16,451	0.44%
2020/10/27	32.7	29.64	32	29.67	29.69	0.7	14,985	0.00%
2020/10/26	25.8	29.69	1	29.70	29.69	24.8	14,571	0.17%
2020/10/23	13.1	29.61	7	29.62	29.63	6.1	14,243	0.04%
2020/10/22	7	29.54	1	29.52	29.59	6	14,252	0.04%
2020/10/21	14	29.59	1	29.70	29.59	13	14,117	0.09%
2020/10/20	25.7	29.63	10	29.61	29.64	15.7	13,965	0.11%
2020/10/19	2.6	29.63	7	29.63	29.64	-4.4	14,347	-0.03%
2020/10/16	6.2	29.62	5	29.56	29.56	1.2	14,557	0.01%
2020/10/15	6.4	29.64	14	29.70	29.69	-7.6	14,581	-0.05%
2020/10/14	0.1	29.80	0.4	29.80	29.74	-0.3	14,485	0.00%
2020/10/13	2	29.67	0	0.00	29.71	2	14,504	0.01%
2020/10/12	10.3	29.80	13.7	29.75	29.74	-3.4	14,442	-0.02%
2020/10/08	8.1	29.71	0	0.00	29.76	8.1	14,174	0.06%
2020/10/07	5.4	29.61	0	0.00	29.65	5.4	14,166	0.04%
2020/10/06	3.7	29.64	3	29.62	29.68	0.7	14,217	0.00%
2020/10/05	1	29.42	3	29.54	29.45	-2	14,385	-0.01%
2020/09/30	1.2	29.41	0	0.00	29.48	1.2	14,532	0.01%
2020/09/29	10.1	29.40	0	0.00	29.40	10.1	15,005	0.07%
2020/09/28	11.2	29.26	1	29.32	29.38	10.2	15,348	0.07%
2020/09/25	43.6	28.91	1	29.23	28.90	42.6	15,839	0.27%
2020/09/24	32.1	29.15	6	29.22	29.06	26.1	15,657	0.17%
2020/09/23	13.1	29.64	0	0.00	29.70	13.1	15,278	0.09%
2020/09/22	6.2	29.80	0	0.00	29.80	6.2	15,424	0.04%
2020/09/21	11	30.05	0	0.00	30.03	11	15,180	0.07%
2020/09/18	19	30.11	0	0.00	30.20	19	15,272	0.12%
2020/09/17	12.6	30.18	10	30.22	30.23	2.6	15,304	0.02%
2020/09/16	13.2	30.26	1	30.28	30.25	12.2	15,278	0.08%
2020/09/15	3.5	30.14	1	30.08	30.10	2.5	15,251	0.02%
2020/09/14	6.1	29.98	0	0.00	29.98	6.1	15,378	0.04%
2020/09/11	1.2	29.77	1	29.75	29.75	0.2	15,516	0.00%
2020/09/10	0.1	30.00	11.5	29.88	29.85	-11.4	15,677	-0.07%
2020/09/09	9.2	29.61	1	29.70	29.85	8.2	15,903	0.05%
2020/09/08	4.1	29.90	1	29.97	29.97	3.1	15,932	0.02%
2020/09/07	5.9	30.00	2	29.96	29.96	3.9	16,173	0.02%
2020/09/04	5	29.99	36	30.03	30.09	-31	16,345	-0.19%
2020/09/03	10.4	30.19	1	30.26	30.25	9.4	16,346	0.06%
2020/09/02	0.3	30.18	19	30.19	30.14	-18.7	16,374	-0.11%
2020/09/01	2.5	30.04	2	30.06	30.06	0.5	16,665	0.00%
2020/08/31	21.2	30.32	0	0.00	30.16	21.2	16,971	0.12%
2020/08/28	4	30.17	0	0.00	30.24	4	17,226	0.02%
2020/08/27	1.2	30.31	2.1	30.35	30.33	-0.9	17,715	-0.01%
2020/08/26	6.5	30.34	3	30.35	30.43	3.5	17,808	0.02%
2020/08/25	1.9	30.44	0	0.00	30.44	1.9	17,900	0.01%
2020/08/24	3.3	30.09	0.2	30.17	30.14	3	17,717	0.02%
2020/08/21	2.1	30.03	3.3	30.08	30.11	-1.2	17,747	-0.01%
2020/08/20	24	29.75	0	0.00	29.79	24	17,584	0.14%
2020/08/19	1.2	30.88	0	0.00	30.77	1.2	17,106	0.01%
2020/08/18	0	30.90	9	30.87	30.90	-9	17,222	-0.05%
2020/08/17	5	30.95	1	30.96	30.96	4	17,405	0.02%
2020/08/14	3.8	30.62	16	30.56	30.63	-12.2	17,515	-0.07%
2020/08/13	4.2	30.37	30	30.35	30.32	-25.8	17,551	-0.15%
2020/08/12	1.1	30.21	2	30.22	30.22	-0.9	17,670	-0.01%
2020/08/11	0.2	30.48	0	0.00	30.35	0.2	17,800	0.00%
2020/08/10	7.6	30.68	15	30.57	30.60	-7.4	17,852	-0.04%
2020/08/07	2.5	30.66	0	0.00	30.65	2.5	17,963	0.01%
2020/08/06	0.4	30.70	0	0.00	30.70	0.4	18,123	0.00%
2020/08/05	5.2	30.60	19	30.54	30.62	-13.8	18,150	-0.08%
2020/08/04	1.2	30.07	6	30.10	30.17	-4.8	18,066	-0.03%
2020/08/03	0.4	30.02	1	30.02	30.01	-0.6	18,203	0.00%
2020/07/31	5.5	30.12	31.9	30.17	30.24	-26.4	18,362	-0.14%
2020/07/30	0.1	29.93	2.9	29.88	29.99	-2.8	18,199	-0.02%
2020/07/29	20.4	29.74	14	29.69	29.62	6.4	18,290	0.04%
2020/07/28	1.5	29.73	11	29.84	29.46	-9.5	18,589	-0.05%
2020/07/27	10	29.81	6	29.80	29.84	4	18,958	0.02%
2020/07/24	3.7	29.89	4	29.95	29.85	-0.3	19,177	0.00%
2020/07/23	7.1	30.06	36	30.12	30.17	-28.9	19,226	-0.15%
2020/07/22	1.5	29.89	25.1	29.95	29.97	-23.6	19,001	-0.12%
2020/07/21	1.2	29.83	13.2	29.82	29.84	-12	18,618	-0.06%
2020/07/20	1.9	29.56	12	29.48	29.55	-10.1	18,471	-0.05%
2020/07/17	1.2	29.62	2	29.70	29.59	-0.8	18,517	0.00%
2020/07/16	6.4	29.73	1	29.79	29.63	5.4	18,912	0.03%
2020/07/15	0.7	29.56	0	0.00	29.53	0.7	19,020	0.00%
2020/07/14	1.6	29.63	31	29.62	29.58	-29.4	19,474	-0.15%
2020/07/13	5.1	29.64	2	29.67	29.65	3.1	19,664	0.02%
2020/07/10	0.4	29.53	8.2	29.58	29.52	-7.7	20,111	-0.04%
2020/07/09	0.3	29.72	10	29.96	29.74	-9.7	20,149	-0.05%
2020/07/08	2.1	29.75	4	29.74	29.72	-1.9	20,104	-0.01%
2020/07/07	0.5	29.43	8	29.64	29.43	-7.5	19,758	-0.04%
2020/07/06	72.6	29.72	18.9	29.71	29.83	53.6	19,831	0.27%
2020/07/03	1.3	29.34	3	29.34	29.33	-1.7	19,848	-0.01%
2020/07/02	1.4	29.09	41	29.03	29.09	-39.6	19,919	-0.20%
2020/07/01	0.4	28.82	13	28.86	28.79	-12.6	19,835	-0.06%
2020/06/30	1.5	28.58	1	28.53	28.56	0.5	19,720	0.00%
2020/06/29	4.6	28.48	7	28.42	28.51	-2.4	19,944	-0.01%
2020/06/24	0.7	28.57	5	28.56	28.54	-4.3	20,125	-0.02%
2020/06/23	0.2	28.57	5	28.55	28.54	-4.8	20,752	-0.02%
2020/06/22	0.1	28.55	0	0.00	28.48	0.1	21,173	0.00%
2020/06/19	5.2	28.60	2	28.64	28.56	3.2	21,935	0.01%
2020/06/18	0.5	28.56	34	28.50	28.55	-33.5	22,217	-0.15%
2020/06/17	0.7	28.49	11	28.55	28.46	-10.3	22,778	-0.05%
2020/06/16	10.9	28.44	0	0.00	28.45	10.9	23,966	0.05%
2020/06/15	13.4	28.31	1.3	28.27	28.13	12	25,896	0.05%
2020/06/12	1.1	28.01	42.3	27.99	28.29	-41.2	26,870	-0.15%
2020/06/11	20.2	28.59	19	28.52	28.43	1.2	28,066	0.00%
2020/06/10	3.5	28.88	3	28.90	28.86	0.5	29,208	0.00%
2020/06/09	0.4	28.84	2	28.89	28.84	-1.6	31,585	-0.01%
2020/06/08	1.6	28.90	5	28.92	28.88	-3.4	33,932	-0.01%
2020/06/05	9.2	28.77	31	28.79	28.80	-21.8	34,209	-0.06%
2020/06/04	3.3	28.67	41	28.68	28.67	-37.7	34,954	-0.11%
2020/06/03	0.3	28.48	126	28.47	28.48	-125.7	36,194	-0.35%	大賣/鉅額交易
2020/06/02	1.4	28.19	28	28.24	28.17	-26.6	36,074	-0.07%
2020/06/01	0.9	28.06	92	28.00	28.05	-91.1	36,099	-0.25%
2020/05/29	1.2	27.80	11	27.82	27.86	-9.8	36,125	-0.03%
2020/05/28	2.5	27.90	46	27.99	27.90	-43.5	36,417	-0.12%
2020/05/27	13.2	27.89	4	27.86	27.85	9.2	36,930	0.02%
2020/05/26	14.5	27.77	19	27.76	27.82	-4.5	37,686	-0.01%
2020/05/25	6.1	27.40	23	27.24	27.50	-16.9	37,769	-0.04%
2020/05/22	9	27.52	20	27.59	27.45	-11	37,724	-0.03%
2020/05/21	50	27.65	2	27.68	27.63	48	37,673	0.13%
2020/05/20	4.7	27.49	6	27.49	27.48	-1.3	37,414	0.00%
2020/05/19	21.7	27.44	33	27.43	27.43	-11.3	37,371	-0.03%
2020/05/18	4	27.21	0	0.00	27.25	4	37,373	0.01%
2020/05/15	20.6	27.38	3	27.37	27.43	17.6	37,286	0.05%
2020/05/14	9	27.62	23	27.56	27.48	-14	37,309	-0.04%
2020/05/13	21.2	27.50	0	0.00	27.75	21.2	37,221	0.06%
2020/05/12	30.1	27.56	58	27.56	27.55	-27.9	37,202	-0.07%
2020/05/11	3.3	27.66	6	27.64	27.66	-2.7	37,225	-0.01%
2020/05/08	6.1	27.53	45	27.61	27.50	-38.9	37,125	-0.10%
2020/05/07	0.4	27.45	17.1	27.40	27.40	-16.7	37,179	-0.05%
2020/05/06	31.2	27.23	5	27.31	27.32	26.2	37,098	0.07%
2020/05/05	122	27.34	128.3	27.24	27.33	-6.3	37,146	-0.02%	大買/大賣/
2020/05/04	30	27.08	1	26.91	27.09	29	37,105	0.08%
2020/04/30	29.4	27.34	38	27.42	27.46	-8.6	36,925	-0.02%
2020/04/29	12.2	27.05	10	27.04	27.07	2.2	37,079	0.01%
2020/04/28	6.6	26.89	26	26.90	26.91	-19.4	37,392	-0.05%
2020/04/27	55.1	26.78	29	26.61	26.79	26.1	39,171	0.07%
2020/04/24	1.4	26.33	0	0.00	26.33	1.4	38,889	0.00%
2020/04/23	51	26.44	5	26.36	26.34	46	38,981	0.12%
2020/04/22	3	26.01	11	26.01	26.23	-8	38,900	-0.02%
2020/04/21	92.7	26.13	54.7	26.45	26.10	38	38,703	0.10%
2020/04/20	73	26.54	12	26.46	26.60	61	38,276	0.16%
2020/04/17	45	26.52	109.6	26.59	26.50	-64.6	38,143	-0.17%	大賣/
2020/04/16	16	26.30	0	0.00	26.44	16	37,641	0.04%
2020/04/15	24.9	26.39	74	26.29	26.47	-49.1	37,489	-0.13%
2020/04/14	56.4	25.82	13	25.95	26.05	43.4	37,155	0.12%
2020/04/13	11.3	25.71	64	25.70	25.68	-52.7	37,244	-0.14%
2020/04/10	0	0.00	38	25.71	25.73	-38	37,181	-0.10%
2020/04/09	70	25.69	32	25.63	25.65	38	37,221	0.10%
2020/04/08	20.1	25.72	122	25.30	25.77	-101.9	36,867	-0.28%	大賣/鉅額交易
2020/04/07	65.3	25.21	33	25.21	25.22	32.3	36,353	0.09%
2020/04/06	36	24.84	3	24.71	24.84	33	36,110	0.09%
2020/04/01	47	24.51	2	24.52	24.52	45	35,797	0.13%
2020/03/31	110	24.51	0.7	24.54	24.49	109.3	35,582	0.31%	大買/鉅額交易
2020/03/30	60.5	24.16	1	23.84	24.32	59.5	35,350	0.17%
2020/03/27	26	24.64	38	24.75	24.35	-12	35,016	-0.03%
2020/03/26	29.6	24.18	49	24.19	24.26	-19.4	34,321	-0.06%
2020/03/25	48.5	24.24	127	24.20	24.09	-78.5	33,888	-0.23%	大賣/
2020/03/24	25.1	23.44	153	23.29	23.38	-127.9	33,068	-0.39%	大賣/鉅額交易
2020/03/23	29	22.57	93	22.69	22.49	-64	32,600	-0.20%
2020/03/20	187	22.57	25	23.11	23.28	162	31,861	0.51%	大買/鉅額交易
2020/03/19	152.4	22.16	38	22.13	21.85	114.4	30,566	0.37%	大買/鉅額交易
2020/03/18	81.3	23.55	6	23.60	23.29	75.3	28,445	0.26%
2020/03/17	105.2	23.81	21.3	23.80	23.67	83.9	27,264	0.31%	大買/
2020/03/16	47.2	24.72	75	24.87	24.41	-27.8	25,639	-0.11%
2020/03/13	176.8	24.24	63.2	24.61	25.29	113.6	24,153	0.47%	大買/鉅額交易
2020/03/12	129.2	25.95	39	25.99	25.93	90.2	21,637	0.42%	大買/
2020/03/11	26.1	27.16	0	0.00	26.97	26.1	19,241	0.14%
2020/03/10	46.3	26.90	8.2	26.85	27.25	38.1	18,794	0.20%
2020/03/09	91.2	27.30	16	27.25	27.25	75.2	17,707	0.42%
2020/03/06	30.1	27.86	0	0.00	27.88	30.1	16,214	0.19%
2020/03/05	16	28.10	0	0.00	28.10	16	16,065	0.10%
2020/03/04	9	27.78	26	27.84	27.86	-17	16,235	-0.10%
2020/03/03	39	28.01	1	28.01	27.93	38	15,926	0.24%
2020/03/02	44.1	27.44	5	27.71	27.75	39.1	15,541	0.25%
2020/02/27	46	27.99	3	28.08	27.90	43	14,821	0.29%
2020/02/26	16.2	28.38	2	28.50	28.30	14.2	13,985	0.10%
2020/02/25	7.3	28.43	0	0.00	28.67	7.3	13,480	0.05%
2020/02/24	18	28.66	16	28.71	28.70	2	13,484	0.01%
2020/02/21	10.1	28.87	0	0.00	28.90	10.1	13,361	0.08%
2020/02/20	0.4	28.96	40	28.90	28.93	-39.6	13,388	-0.30%
2020/02/19	5.1	28.85	0	0.00	28.96	5.1	13,416	0.04%
2020/02/18	7.1	28.89	2	28.84	28.80	5.1	13,342	0.04%
2020/02/17	23.1	28.74	35	28.67	28.80	-11.9	13,204	-0.09%
2020/02/14	18.2	28.78	11	28.72	28.79	7.2	13,043	0.05%
2020/02/13	8	28.73	8	28.75	28.64	0	12,980	0.00%
2020/02/12	3.4	28.52	2	28.53	28.56	1.4	13,444	0.01%
2020/02/11	0.1	28.40	0	0.00	28.34	0.1	13,351	0.00%
2020/02/10	6.1	27.96	2	28.07	28.14	4.1	13,445	0.03%
2020/02/07	14.2	28.26	20	28.26	28.23	-5.8	13,453	-0.04%
2020/02/06	10.2	28.27	2	28.32	28.44	8.2	13,474	0.06%
2020/02/05	8	28.08	8	28.12	28.08	0	13,426	0.00%
2020/02/04	25	27.95	1	28.00	28.12	24	13,381	0.18%
2020/02/03	33	27.22	1	26.98	27.74	32	13,397	0.24%
2020/01/31	35	27.89	4	27.88	27.92	31	12,821	0.24%
2020/01/30	108	27.76	6	27.67	27.70	102	12,492	0.82%	大買/鉅額交易
2020/01/20	4	29.20	0	0.00	29.19	4	10,664	0.04%
2020/01/17	4.3	29.19	52.7	29.14	29.16	-48.4	10,913	-0.44%
2020/01/16	0.3	29.13	8	29.10	29.10	-7.7	11,189	-0.07%
2020/01/15	0.1	29.06	0	0.00	29.01	0.1	12,641	0.00%
2020/01/14	0.5	29.05	4	29.01	29.02	-3.5	13,051	-0.03%
2020/01/13	5.2	28.80	0	0.00	28.84	5.2	13,473	0.04%
2020/01/10	6	28.71	10.2	28.72	28.69	-4.2	13,569	-0.03%
2020/01/09	8.2	28.73	0	0.00	28.70	8.2	13,606	0.06%
2020/01/08	6	28.47	0	0.00	28.50	6	13,583	0.04%
2020/01/07	28.4	28.65	1	28.95	28.69	27.4	13,478	0.20%
2020/01/06	7.3	29.00	7	28.98	28.96	0.3	13,221	0.00%
2020/01/03	1.2	29.08	18	29.22	29.18	-16.8	13,373	-0.13%
2020/01/02	1.4	29.10	1	29.09	29.09	0.4	13,410	0.00%
2019/12/31	0	0.00	11	29.04	28.97	-11	13,889	-0.08%
2019/12/30	1.2	28.98	0	0.00	29.00	1.2	13,762	0.01%
2019/12/27	3.1	28.90	1	28.91	28.90	2.1	13,551	0.02%
2019/12/26	6	28.85	19	28.86	28.86	-13	13,505	-0.10%
2019/12/25	2.4	28.84	4	28.86	28.83	-1.6	13,511	-0.01%
2019/12/24	0.3	28.75	7	28.72	28.74	-6.7	13,535	-0.05%
2019/12/23	1.1	28.75	10	28.73	28.72	-8.9	13,547	-0.07%
2019/12/20	5.8	28.68	0	0.00	28.80	5.8	13,527	0.04%
2019/12/19	11.2	28.74	0	0.00	28.69	11.2	13,545	0.08%
2019/12/18	3.4	28.77	7	28.77	28.77	-3.6	13,651	-0.03%
2019/12/17	1.9	28.69	0	0.00	28.71	1.9	13,549	0.01%
2019/12/16	3.6	28.54	2	28.57	28.57	1.6	13,469	0.01%
2019/12/13	5.7	28.37	5.6	28.40	28.37	0.1	13,377	0.00%
2019/12/12	11.6	28.32	9	28.32	28.31	2.6	13,384	0.02%
2019/12/11	3.1	28.21	11	28.21	28.21	-7.9	13,328	-0.06%
2019/12/10	20	28.15	0	0.00	28.14	20	13,446	0.15%
2019/12/09	1.2	28.21	2	28.23	28.21	-0.8	13,528	-0.01%
2019/12/06	2.6	28.11	4	28.16	28.13	-1.4	13,516	-0.01%
2019/12/04	20.8	27.87	0	0.00	27.88	20.8	13,511	0.15%
2019/12/03	1.4	27.70	30	27.95	27.92	-28.6	13,692	-0.21%
2019/12/02	7	27.62	2	27.65	27.65	5	13,797	0.04%
2019/11/29	18	27.84	182	27.76	27.75	-164	13,635	-1.20%	大賣/鉅額交易
2019/11/28	10	28.02	20	28.03	28.03	-10	13,452	-0.07%
2019/11/27	4.2	28.04	2	28.04	28.04	2.2	13,666	0.02%
2019/11/26	27.1	28.04	45	28.05	28.06	-17.9	13,631	-0.13%
2019/11/25	7	28.00	4	28.03	27.99	3	13,586	0.02%
2019/11/22	1	28.00	0	0.00	28.01	1	13,516	0.01%
2019/11/21	12.1	27.91	0	0.00	28.00	12.1	13,703	0.09%
2019/11/20	5.4	28.09	1	28.12	28.09	4.4	13,558	0.03%
2019/11/19	0.1	28.19	4	28.13	28.14	-3.9	13,536	-0.03%
2019/11/18	110	28.04	1	28.00	28.05	109	13,457	0.81%	大買/鉅額交易
2019/11/15	6.6	27.85	1	27.93	27.88	5.6	13,347	0.04%
2019/11/14	9.3	27.81	0	0.00	27.83	9.3	13,300	0.07%
2019/11/13	4	27.72	1	27.74	27.79	3	13,284	0.02%
2019/11/12	6.1	27.70	2	27.72	27.74	4.1	13,309	0.03%
2019/11/11	23.1	27.52	3	27.60	27.50	20.1	13,273	0.15%
2019/11/08	5	27.85	22	27.87	27.88	-17	12,640	-0.13%
2019/11/07	24.5	27.78	0	0.00	27.80	24.5	12,608	0.19%
2019/11/06	5	27.89	5	27.99	27.93	0	12,524	0.00%
2019/11/05	90.1	28.00	5	27.99	28.03	85.1	12,445	0.68%
2019/11/04	5.1	27.79	2	27.82	27.84	3.1	12,571	0.02%
2019/11/01	14	27.53	28	27.55	27.63	-14	12,668	-0.11%
2019/10/31	25	27.62	1	27.60	27.58	24	12,802	0.19%
2019/10/30	6	27.61	0	0.00	27.65	6	12,593	0.05%
2019/10/29	18	27.69	7	27.66	27.62	11	12,476	0.09%
2019/10/28	9.2	27.68	11	27.68	27.70	-1.8	12,149	-0.02%
2019/10/25	14	27.69	6	27.75	27.60	8	11,944	0.07%
2019/10/24	70	27.62	1.1	27.66	27.65	68.9	11,625	0.59%
2019/10/23	58	27.46	3	27.51	27.54	55	11,355	0.48%
2019/10/22	28.2	29.02	22	29.02	29.03	6.2	9,885	0.06%
2019/10/21	76.7	28.93	32	28.94	28.95	44.7	9,478	0.47%
2019/10/18	3	28.82	5	28.83	28.82	-2	8,991	-0.02%
2019/10/17	2	28.66	1	28.70	28.70	1	8,831	0.01%
2019/10/16	11	28.48	0	0.00	28.51	11	8,735	0.13%
2019/10/15	18	28.48	0.3	28.54	28.45	17.7	8,666	0.20%
2019/10/14	7.5	28.54	9	28.53	28.52	-1.5	8,593	-0.02%
2019/10/09	4	28.28	0	0.00	28.28	4	8,581	0.05%
2019/10/08	3	28.46	3	28.43	28.44	0	8,493	0.00%
2019/10/07	42	28.42	32	28.59	28.42	10	8,511	0.12%
2019/10/04	0.2	28.17	0	0.00	28.14	0.2	7,917	0.00%
2019/10/03	24	28.05	0	0.00	28.12	24	7,926	0.30%
2019/10/02	5	28.16	4	28.16	28.17	1	7,930	0.01%
2019/10/01	9.4	28.14	24	28.21	28.18	-14.6	8,004	-0.18%
2019/09/27	121.2	28.04	1	27.91	27.88	120.2	7,986	1.50%	大買/鉅額交易
2019/09/26	4	28.27	0	0.00	28.15	4	7,928	0.05%
2019/09/25	13	28.19	0.6	28.25	28.20	12.4	7,983	0.16%
2019/09/24	0.2	28.33	11	28.28	28.33	-10.8	8,100	-0.13%
2019/09/23	0	28.13	3.1	28.07	28.12	-3.1	8,000	-0.04%
2019/09/20	1.6	27.99	0	0.00	27.98	1.6	7,850	0.02%
2019/09/19	5.1	28.02	14	28.06	27.97	-8.9	7,861	-0.11%
2019/09/18	1.2	28.04	5	28.06	28.05	-3.8	7,862	-0.05%
2019/09/17	3.5	28.01	2	28.01	28.00	1.5	7,859	0.02%
2019/09/16	1.2	27.97	1	27.96	27.94	0.2	7,809	0.00%
2019/09/12	0.3	27.93	7	28.01	27.92	-6.7	7,861	-0.09%
2019/09/11	0	27.84	0.4	27.84	27.81	-0.4	7,833	0.00%
2019/09/10	1.3	27.75	3	27.77	27.74	-1.7	7,725	-0.02%
2019/09/09	0	0.00	5	27.94	27.77	-5	7,727	-0.06%
2019/09/06	3.4	27.86	28	27.86	27.83	-24.6	7,701	-0.32%
2019/09/05	0.2	27.71	27	27.75	27.71	-26.8	7,572	-0.35%
2019/09/04	0.1	27.54	1	27.48	27.54	-0.9	7,409	-0.01%
2019/09/03	11.2	27.41	2	27.50	27.40	9.2	7,314	0.13%
2019/09/02	2.6	27.41	20	27.42	27.44	-17.4	7,237	-0.24%
2019/08/30	21.1	27.18	6	27.30	27.25	15.1	7,220	0.21%
2019/08/29	0.1	27.05	0	0.00	27.00	0.1	7,036	0.00%
2019/08/28	7	26.99	0	0.00	26.97	7	7,116	0.10%
2019/08/27	0.2	27.01	0.4	27.01	26.96	-0.3	7,234	0.00%
2019/08/26	25	26.84	6	26.87	26.88	19	7,350	0.26%
2019/08/23	6	27.02	0	0.00	27.02	6	7,298	0.08%
2019/08/22	11	27.00	2	27.01	27.02	9	7,477	0.12%
2019/08/20	2.4	27.08	0	0.00	27.07	2.4	7,787	0.03%
2019/08/19	1	27.06	0	0.00	27.03	1	8,017	0.01%
2019/08/16	2	26.94	1	26.93	26.95	1	8,497	0.01%
2019/08/15	1	26.77	0	0.00	26.82	1	8,632	0.01%
2019/08/14	15	26.95	1	26.94	26.93	14	8,821	0.16%
2019/08/13	1.6	26.78	25	26.73	26.76	-23.4	9,037	-0.26%
2019/08/12	34	26.82	0	0.00	26.90	34	9,379	0.36%
2019/08/08	22	26.54	9	26.53	26.56	13	9,580	0.14%
2019/08/07	24.2	26.57	0	0.00	26.43	24.2	9,640	0.25%
2019/08/06	7.2	26.02	0	0.00	26.52	7.2	9,836	0.07%
2019/08/05	2	26.70	7	26.78	26.60	-5	9,910	-0.05%
2019/08/02	2	26.87	7	26.91	26.85	-5	9,881	-0.05%
2019/08/01	1	27.09	0	0.00	27.10	1	9,867	0.01%
2019/07/31	1.1	27.17	0	0.00	27.20	1.1	9,844	0.01%
2019/07/30	5	27.42	1	27.43	27.29	4	9,832	0.04%
2019/07/29	0.1	27.40	0	0.00	27.37	0.1	9,985	0.00%
2019/07/25	0.3	27.48	12	27.40	27.47	-11.7	9,973	-0.12%
2019/07/24	2	27.31	1	27.30	27.28	1	9,839	0.01%
2019/07/23	2.3	27.25	4	27.23	27.24	-1.7	9,743	-0.02%
2019/07/22	0.4	27.14	1	27.10	27.11	-0.6	9,640	-0.01%
2019/07/19	2	27.11	20	27.12	27.06	-18	9,632	-0.19%
2019/07/18	10	27.09	1	27.08	27.06	9	9,668	0.09%
2019/07/17	18	27.12	1	27.13	27.14	17	9,614	0.18%
2019/07/16	3.1	27.26	8	27.30	27.26	-4.9	9,616	-0.05%
2019/07/15	0	27.24	2	27.21	27.21	-2	9,580	-0.02%
2019/07/12	1.5	27.19	7	27.18	27.16	-5.5	9,519	-0.06%
2019/07/11	20.2	27.17	30	27.13	27.11	-9.8	9,417	-0.10%
2019/07/10	0.2	27.00	8	26.93	26.95	-7.8	9,359	-0.08%
2019/07/09	10	26.86	8	26.87	26.87	2	9,354	0.02%
2019/07/08	0	0.00	45	26.99	26.96	-45	9,386	-0.48%
2019/07/05	0	0.00	1	27.00	26.99	-1	9,410	-0.01%
2019/07/04	30.2	26.90	2	26.94	26.93	28.2	9,405	0.30%
2019/07/03	20	26.86	15	26.83	26.78	5	9,587	0.05%
2019/07/02	10	26.95	20	26.87	26.96	-10	9,637	-0.10%
2019/07/01	0.3	26.97	22	26.93	26.95	-21.7	9,701	-0.22%
2019/06/27	0	0.00	21	26.61	26.61	-21	9,642	-0.22%
2019/06/26	5	26.40	45	26.42	26.43	-40	9,628	-0.42%
2019/06/25	2	26.54	0	0.00	26.47	2	9,602	0.02%
2019/06/24	10	26.47	7	26.61	26.60	3	9,553	0.03%
2019/06/21	1	26.64	3	26.72	26.52	-2	9,504	-0.02%
2019/06/20	2.8	26.62	9	26.60	26.61	-6.2	9,474	-0.07%
2019/06/19	15.1	26.33	101.1	26.29	26.47	-86.1	9,490	-0.91%	大賣/
2019/06/18	0	0.00	200	26.06	26.06	-200	9,486	-2.11%	大賣/鉅額交易
2019/06/14	1	26.00	0	0.00	25.99	1	9,618	0.01%
2019/06/13	7	25.98	0	0.00	26.01	7	9,632	0.07%
2019/06/12	2.1	26.01	20	26.06	26.10	-17.9	9,561	-0.19%
2019/06/11	102.2	26.06	7	26.05	26.04	95.2	9,520	1.00%	大買/
2019/06/10	200	25.95	1	25.90	25.99	199	9,429	2.11%	大買/鉅額交易
2019/06/06	1	25.75	0	0.00	25.69	1	9,425	0.01%
2019/06/05	1	25.83	0	0.00	25.81	1	9,293	0.01%
2019/06/04	6	25.79	0	0.00	25.76	6	9,308	0.06%
2019/06/03	5	25.74	410	25.74	25.84	-405	9,261	-4.37%	大賣/鉅額交易
2019/05/31	173	25.71	0	0.00	25.94	173	9,166	1.89%	大買/鉅額交易
2019/05/30	248	25.54	0	0.00	25.58	248	9,109	2.72%	大買/鉅額交易
2019/05/29	11	25.28	0	0.00	25.39	11	9,105	0.12%
2019/05/28	4.3	25.45	0	0.00	25.50	4.3	9,002	0.05%
2019/05/27	14.4	25.44	0	0.00	25.45	14.4	9,012	0.16%
2019/05/24	23	25.47	2	25.41	25.44	21	8,978	0.23%
2019/05/23	41	25.46	1	25.46	25.44	40	8,938	0.45%
2019/05/22	5	25.80	40	25.77	25.79	-35	8,554	-0.41%
2019/05/21	56	25.72	2	25.76	25.76	54	8,558	0.63%
2019/05/20	12	25.66	0	0.00	25.70	12	8,317	0.14%
2019/05/17	15	25.81	1	26.02	25.70	14	8,142	0.17%
2019/05/16	15	26.00	60	26.13	25.92	-45	7,872	-0.57%
2019/05/15	30	26.21	0	0.00	26.18	30	7,697	0.39%
2019/05/14	141	25.89	0	0.00	26.07	141	7,656	1.84%	大買/鉅額交易
2019/05/13	18	26.24	0	0.00	26.09	18	7,409	0.24%
2019/05/10	2	26.55	0	0.00	26.55	2	7,083	0.03%
2019/05/09	13	26.77	1	26.69	26.74	12	6,862	0.17%
2019/05/08	4.1	27.15	31	27.06	27.20	-26.9	6,628	-0.41%
2019/05/06	8	27.12	0	0.00	27.08	8	6,968	0.11%
2019/05/03	4	27.49	0	0.00	27.56	4	6,823	0.06%
2019/05/02	27	27.41	1	27.43	27.40	26	6,805	0.38%
2019/04/30	3	27.28	3	27.22	27.35	0	6,847	0.00%
2019/04/29	2	27.44	1	27.34	27.35	1	6,855	0.01%
2019/04/26	0	0.00	2	27.48	27.52	-2	6,893	-0.03%
2019/04/25	0.2	27.65	14	27.61	27.65	-13.8	6,895	-0.20%
2019/04/24	0	27.57	6	27.57	27.57	-6	6,904	-0.09%
2019/04/23	1	27.36	1	27.29	27.36	0	6,843	0.00%
2019/04/22	0.4	27.42	0	0.00	27.41	0.4	6,833	0.01%
2019/04/19	0.2	27.35	16	27.44	27.35	-15.8	6,797	-0.23%
2019/04/18	0	0.00	2	27.56	27.14	-2	6,739	-0.03%
2019/04/17	2	27.47	13	27.39	27.44	-11	6,701	-0.16%
2019/04/16	2.4	27.25	12	27.19	27.25	-9.6	6,569	-0.15%
2019/04/15	0.1	27.01	1	27.00	26.99	-0.9	6,395	-0.01%
2019/04/12	14	26.79	0	0.00	26.76	14	6,639	0.21%
2019/04/11	2	26.93	2	27.06	26.89	0	6,849	0.00%
2019/04/10	1.1	26.97	2	26.93	26.97	-0.9	6,895	-0.01%
2019/04/09	2.5	27.02	2	27.03	27.02	0.5	6,835	0.01%
2019/04/08	2.2	26.94	2	26.94	26.93	0.2	6,633	0.00%
2019/04/03	9	26.74	6	26.74	26.73	3	6,721	0.04%
2019/04/02	1	26.62	0	0.00	26.58	1	6,770	0.01%
2019/04/01	3	26.53	1	26.50	26.51	2	6,747	0.03%
2019/03/29	0	26.41	1	26.30	26.40	-1	6,645	-0.01%
2019/03/28	0.1	26.27	5	26.22	26.24	-4.9	6,603	-0.07%
2019/03/27	0.1	26.30	0	0.00	26.28	0.1	6,599	0.00%
2019/03/25	1	26.10	26	26.07	26.10	-25	6,812	-0.37%
2019/03/22	2	26.40	22	26.44	26.37	-20	6,765	-0.30%
2019/03/21	5.2	26.36	6	26.33	26.37	-0.8	6,637	-0.01%
2019/03/20	0.6	26.22	1	26.19	26.20	-0.4	6,477	-0.01%
2019/03/19	0.2	26.24	3	26.24	26.22	-2.8	6,474	-0.04%
2019/03/18	15	26.04	0	0.00	26.13	15	6,282	0.24%
2019/03/15	0	0.00	1	25.98	25.91	-1	6,315	-0.02%
2019/03/14	1	25.91	0	0.00	25.91	1	6,297	0.02%
2019/03/13	1	25.98	2	26.00	25.98	-1	6,393	-0.02%
2019/03/12	14	26.05	21	26.01	26.01	-7	6,406	-0.11%
2019/03/11	1.1	25.85	20	25.83	25.89	-18.9	6,398	-0.30%
2019/03/08	51	25.74	5	25.74	25.84	46	6,486	0.71%
2019/03/07	6	26.00	10	25.98	25.98	-4	6,446	-0.06%
2019/03/06	0	0.00	4	26.08	26.08	-4	6,448	-0.06%
2019/03/05	19.1	26.01	4	25.99	26.00	15.1	6,424	0.23%
2019/03/04	0	0.00	8	26.08	26.12	-8	6,359	-0.13%
2019/02/27	11	25.96	6	26.03	25.96	5	6,190	0.08%
2019/02/26	1.1	26.21	16	26.27	26.18	-14.9	6,134	-0.24%
2019/02/25	36.1	26.08	5	26.00	26.13	31.1	6,036	0.52%
2019/02/22	54	25.89	5	25.83	25.90	49	5,846	0.84%
2019/02/21	18	25.81	1	25.86	25.84	17	5,647	0.30%
2019/02/20	11.7	25.70	3	25.72	25.74	8.7	5,522	0.16%
2019/02/19	1	25.50	20	25.54	25.52	-19	5,357	-0.35%
2019/02/18	3	25.52	1	25.55	25.52	2	5,339	0.04%
2019/02/15	1	25.35	1	25.40	25.39	0	5,279	0.00%
2019/02/14	1	25.39	6	25.46	25.43	-5	5,240	-0.10%
2019/02/13	0	25.43	7	25.35	25.42	-7	5,182	-0.14%
2019/02/12	6.1	25.24	26	25.20	25.26	-19.9	5,100	-0.39%
2019/02/11	11	25.07	2	24.99	24.99	9	4,965	0.18%
2019/01/30	0	0.00	12	24.93	24.92	-12	4,909	-0.24%
2019/01/29	2	24.88	16	24.92	24.89	-14	4,913	-0.28%
2019/01/28	2	25.01	27	25.07	25.01	-25	4,903	-0.51%
2019/01/25	11	24.89	0	0.00	24.90	11	4,787	0.23%
2019/01/24	2	24.58	0	0.00	24.55	2	4,632	0.04%
2019/01/23	2	24.40	25	24.40	24.44	-23	4,651	-0.49%
2019/01/22	3	24.47	11	24.51	24.50	-8	4,706	-0.17%
2019/01/21	0.4	24.55	5	24.52	24.51	-4.6	4,849	-0.09%
2019/01/18	10.1	24.34	4	24.38	24.39	6.1	5,011	0.12%
2019/01/16	1	24.25	3	24.27	24.25	-2	5,438	-0.04%
2019/01/15	20.1	24.09	1	24.17	24.13	19.1	6,020	0.32%
2019/01/11	1	24.07	2	24.07	24.04	-1	6,239	-0.02%
2019/01/10	1	23.98	10	23.99	24.01	-9	6,289	-0.14%
2019/01/09	15	23.99	0	0.00	24.05	15	6,401	0.23%
2019/01/08	2	23.78	1	23.75	23.79	1	6,461	0.02%
2019/01/07	1	23.65	6	23.68	23.73	-5	6,725	-0.07%
2019/01/04	21	23.34	0	0.00	23.40	21	7,051	0.30%
2019/01/03	16	23.64	0	0.00	23.59	16	7,909	0.20%
2019/01/02	13	23.85	0	0.00	23.83	13	8,005	0.16%
2018/12/27	0	24.00	0	0.00	23.91	0	8,621	0.00%
2018/12/26	14	23.75	0	0.00	23.72	14	8,759	0.16%
2018/12/25	9	23.89	0	0.00	23.97	9	8,686	0.10%
2018/12/24	7	24.17	0	0.00	24.18	7	8,487	0.08%
2018/12/22	10	24.16	0	0.00	24.17	10	8,472	0.12%
2018/12/21	1	24.00	0	0.00	24.14	1	8,473	0.01%
2018/12/20	0.4	24.18	0	0.00	24.13	0.4	8,454	0.00%
2018/12/18	4	24.05	0	0.00	24.03	4	8,463	0.05%
2018/12/14	2	24.23	0	0.00	24.31	2	8,178	0.02%
2018/12/13	0	24.44	0	0.00	24.39	0	8,152	0.00%
2018/12/10	2	24.06	0	0.00	24.07	2	8,351	0.02%
2018/12/06	15	24.19	0	0.00	24.19	15	8,290	0.18%
2018/12/05	1	24.60	1	24.55	24.60	0	8,209	0.00%
2018/12/04	0	0.00	1	24.93	24.82	-1	8,447	-0.01%
2018/12/03	2	24.81	8	24.71	24.89	-6	8,500	-0.07%
2018/11/30	0	0.00	3	24.47	24.46	-3	8,381	-0.04%
2018/11/29	2	24.41	3	24.43	24.38	-1	8,342	-0.01%
2018/11/28	2.7	24.23	0	0.00	24.27	2.7	8,290	0.03%
2018/11/27	3.4	24.02	0	0.00	24.10	3.4	8,278	0.04%
2018/11/26	0	0.00	4	24.03	24.11	-4	8,272	-0.05%
2018/11/23	7	23.87	0	0.00	23.94	7	8,256	0.08%
2018/11/22	16	24.07	0	0.00	23.98	16	8,224	0.19%
2018/11/21	2	23.98	0	0.00	24.14	2	8,179	0.02%
2018/11/20	3	24.25	3	24.16	24.17	0	8,126	0.00%
2018/11/19	0	0.00	1	24.39	24.40	-1	8,079	-0.01%
2018/11/16	0	0.00	1	24.27	24.29	-1	8,055	-0.01%
2018/11/15	5	24.05	3	24.05	24.22	2	8,043	0.02%
2018/11/14	2	24.11	1	24.15	24.15	1	8,020	0.01%
2018/11/13	6	23.79	1	23.87	24.12	5	8,005	0.06%
2018/11/12	5	24.21	0	0.00	24.18	5	7,914	0.06%
2018/11/09	1	24.14	2	24.15	24.21	-1	7,901	-0.01%
2018/11/08	1	24.39	0	0.00	24.37	1	7,862	0.01%
2018/11/07	0	24.26	1	24.20	24.21	-1	7,823	-0.01%
2018/11/06	4	24.10	0	0.00	24.08	4	7,809	0.05%
2018/11/05	1	24.14	0	0.00	24.18	1	7,756	0.01%
2018/11/01	6	24.03	2	24.07	24.08	4	7,680	0.05%
2018/10/31	1	23.70	0	0.00	23.78	1	7,620	0.01%
2018/10/30	20	23.28	0	0.00	23.42	20	7,572	0.26%
2018/10/29	11	23.31	0	0.00	23.34	11	7,528	0.15%
2018/10/26	21	23.46	0	0.00	23.43	21	7,385	0.28%
2018/10/25	33.3	23.56	1	23.57	23.59	32.3	7,185	0.45%
2018/10/24	3	24.00	0	0.00	24.12	3	6,901	0.04%
2018/10/23	34	24.15	0	0.00	24.13	34	6,812	0.50%
2018/10/22	4.5	25.75	0	0.00	25.81	4.5	6,360	0.07%
2018/10/19	2	25.40	0	0.00	25.55	2	6,251	0.03%
2018/10/18	1	25.54	0	0.00	25.54	1	6,234	0.02%
2018/10/17	2	25.59	0	0.00	25.51	2	6,223	0.03%
2018/10/16	8	25.27	0	0.00	25.39	8	6,122	0.13%
2018/10/15	5	25.19	10	25.05	25.18	-5	5,996	-0.08%
2018/10/12	16	25.06	0	0.00	25.26	16	5,746	0.28%
2018/10/11	81.1	24.99	3	25.07	24.91	78.1	5,427	1.44%
2018/10/09	9	26.33	0	0.00	26.34	9	4,295	0.21%
2018/10/08	9	26.48	3	26.40	26.70	6	3,944	0.15%
2018/10/05	15	26.38	0	0.00	26.43	15	3,543	0.42%
2018/10/04	4	26.73	0	0.00	26.78	4	3,174	0.13%
2018/10/02	1	27.19	0	0.00	27.20	1	2,889	0.03%
2018/10/01	0.1	27.37	0	0.00	27.32	0.1	2,885	0.00%
2018/09/26	0	0.00	1	27.38	27.40	-1	3,083	-0.03%
2018/09/21	0.4	27.46	0	0.00	27.41	0.4	3,108	0.01%
2018/09/20	1	27.38	0	0.00	27.40	1	3,130	0.03%
2018/09/17	0.1	27.49	0	0.00	27.46	0.1	3,338	0.00%
2018/09/14	0	27.42	0	0.00	27.40	0	3,392	0.00%
2018/09/12	10.1	26.67	0	0.00	26.74	10.1	3,327	0.30%
2018/09/11	1	26.60	0	0.00	26.78	1	3,265	0.03%
2018/09/10	2	26.69	0	0.00	26.67	2	3,260	0.06%
2018/09/04	0.1	27.67	0	0.00	27.63	0.1	2,863	0.00%
2018/08/31	0	0.00	0.1	27.78	27.78	-0.1	2,999	0.00%
2018/08/22	0	0.00	1	27.30	27.29	-1	3,407	-0.03%
2018/08/21	0	0.00	1	27.20	27.23	-1	3,464	-0.03%
2018/08/20	0.4	27.22	0	0.00	27.19	0.4	3,504	0.01%
2018/08/16	1.2	26.91	1	27.00	27.09	0.2	3,491	0.01%
2018/08/15	0	27.15	0	0.00	27.10	0	3,502	0.00%
2018/08/13	1	27.10	0	0.00	27.18	1	3,566	0.03%
2018/08/08	0	0.00	1	27.65	27.60	-1	3,754	-0.03%
2018/08/07	0	27.43	1	27.45	27.45	-1	3,745	-0.03%
2018/08/06	0.4	27.40	0	0.00	27.43	0.4	3,772	0.01%
2018/08/03	0	0.00	3	27.15	27.18	-3	3,769	-0.08%
2018/08/02	1	27.14	2	27.04	27.00	-1	3,725	-0.03%
2018/08/01	0.6	27.19	26	27.27	27.28	-25.4	3,656	-0.70%
2018/07/31	0	0.00	2	27.01	27.19	-2	3,629	-0.06%
2018/07/30	0	0.00	2	26.98	27.04	-2	3,552	-0.06%
2018/07/27	0	0.00	7	26.84	26.89	-7	3,450	-0.20%
2018/07/23	0	26.24	1	26.25	26.23	-1	3,099	-0.03%
2018/07/20	0.4	26.17	0	0.00	26.14	0.4	3,131	0.01%
2018/07/18	0	26.22	2	26.23	26.21	-2	3,264	-0.06%
2018/07/17	0.1	26.00	2	25.98	25.97	-1.9	3,205	-0.06%
2018/07/16	0.1	25.98	0	0.00	25.93	0.1	3,155	0.00%
2018/07/13	1	25.69	0	0.00	25.79	1	3,129	0.03%
2018/07/12	0	25.65	0	0.00	25.61	0	3,133	0.00%
2018/07/10	0.2	25.68	0	0.00	25.63	0.2	3,160	0.01%
2018/07/06	2	25.29	0	0.00	25.30	2	3,128	0.06%
2018/07/03	1	25.56	0	0.00	25.50	1	2,932	0.03%
2018/06/26	1	25.61	0	0.00	25.65	1	2,696	0.04%
2018/06/25	2	25.91	0	0.00	25.78	2	2,557	0.08%
2018/06/22	2	25.88	0	0.00	26.00	2	2,434	0.08%
2018/06/21	0.4	26.17	0	0.00	26.12	0.4	2,379	0.02%
2018/06/19	0	26.25	0	0.00	26.20	0	2,416	0.00%
2018/06/14	0	0.00	2	26.41	26.39	-2	2,326	-0.09%
2018/06/12	0	26.60	0	0.00	26.60	0	2,343	0.00%
2018/06/11	0	0.00	2	26.65	26.69	-2	2,363	-0.08%
2018/06/08	0	0.00	6	26.61	26.67	-6	2,313	-0.26%
2018/06/07	0	26.79	0	0.00	26.79	0	2,251	0.00%
2018/06/06	0.4	26.78	6	26.75	26.79	-5.6	2,205	-0.25%
2018/06/05	0	0.00	1	26.66	26.61	-1	2,104	-0.05%
2018/06/04	0	0.00	7	26.59	26.62	-7	2,096	-0.33%
2018/06/01	0.1	26.42	0	0.00	26.40	0.1	2,066	0.00%
2018/05/29	1	26.32	2	26.34	26.37	-1	1,857	-0.05%
2018/05/23	0	0.00	1	26.42	26.40	-1	1,853	-0.05%
2018/05/22	0	0.00	15	26.41	26.40	-15	1,823	-0.82%
2018/05/21	0	0.00	5	26.39	26.35	-5	1,807	-0.28%
2018/05/17	1	26.06	0	0.00	26.06	1	1,792	0.06%
2018/05/16	0.5	25.95	0	0.00	25.93	0.5	1,694	0.03%
2018/05/15	0.1	25.81	0	0.00	25.78	0.1	1,691	0.01%
2018/05/14	0	0.00	1	25.72	25.85	-1	1,896	-0.05%
2018/05/08	0.2	25.48	0	0.00	25.43	0.2	1,918	0.01%
2018/04/27	1	25.07	0	0.00	25.15	1	2,318	0.04%
2018/04/25	3.1	25.24	0	0.00	25.31	3.1	2,317	0.13%
2018/04/19	0.1	25.89	0	0.00	25.86	0.1	2,459	0.00%
2018/04/16	2.5	25.88	0	0.00	25.98	2.5	2,506	0.10%
2018/04/10	0.2	26.00	0	0.00	25.95	0.2	2,631	0.01%
2018/04/02	0.1	26.06	0	0.00	26.02	0.1	2,730	0.00%
2018/03/21	1	26.21	1	26.22	26.17	0	2,665	0.00%
2018/03/16	0.4	26.18	0	0.00	26.16	0.4	2,658	0.02%
2018/03/15	0	26.13	0	0.00	26.11	0	2,658	0.00%
2018/03/13	0	0.00	1	26.16	26.17	-1	2,682	-0.04%
2018/03/12	0.1	26.10	0	0.00	26.10	0.1	2,802	0.00%
2018/03/08	0	0.00	1	26.07	26.01	-1	3,053	-0.03%
2018/03/06	0.4	25.79	0	0.00	25.76	0.4	3,072	0.01%
2018/03/01	1.1	25.76	1	25.89	25.91	0.1	3,134	0.00%
2018/02/27	2	26.04	1	26.05	25.95	1	3,142	0.03%
2018/02/09	1	24.81	1	24.76	25.50	0	3,102	0.00%
2018/02/08	0	25.55	0	0.00	25.50	0	3,072	0.00%
2018/02/07	1	25.45	0	0.00	25.43	1	3,121	0.03%
2018/02/06	20	25.17	0	0.00	24.99	20	3,135	0.64%
2018/02/02	0	0.00	3	26.39	26.34	-3	3,104	-0.10%
2018/02/01	0.1	26.43	0	0.00	26.42	0.1	3,119	0.00%
2018/01/31	0	0.00	2	26.41	26.45	-2	3,123	-0.06%
2018/01/30	0	0.00	0.6	26.42	26.41	-0.6	3,101	-0.02%
2018/01/29	0	0.00	1	26.75	26.80	-1	3,093	-0.03%
2018/01/24	0	0.00	4	26.26	26.32	-4	2,899	-0.14%
2018/01/23	0	0.00	0.1	26.18	26.20	-0.1	2,797	0.00%
2018/01/22	1.1	26.21	0	0.00	26.25	1.1	2,888	0.04%
2018/01/17	0	0.00	0.2	25.93	25.92	-0.2	2,709	-0.01%
2018/01/16	1.4	25.77	0	0.00	25.80	1.4	2,680	0.05%
2018/01/15	0	25.70	0	0.00	25.65	0	2,651	0.00%
2018/01/11	0	25.43	0	0.00	25.41	0	2,600	0.00%
2018/01/10	0	0.00	2	25.46	25.37	-2	2,578	-0.08%
2018/01/08	0.2	25.60	0	0.00	25.57	0.2	2,554	0.01%
2018/01/04	4	25.41	1.5	25.41	25.41	2.5	2,536	0.10%
2018/01/03	0	0.00	2	25.30	25.31	-2	2,543	-0.08%
2018/01/02	0.1	25.17	0	0.00	25.13	0.1	2,504	0.00%