元大高股息 (0056)-元富-永和券商分點個股進出

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
37.87
漲跌
▲0.24
漲幅
+0.64%
成交量
18,089張
產業
上市
3420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-永和券商分點個股進出

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-永和券商分點個股進出
元富-永和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
2024/09/06	2.6	37.45	0	0.00	37.87	2.6	34,090	0.01%
2024/09/05	7.4	37.74	0	0.00	37.63	7.4	33,990	0.02%
2024/09/04	30.4	37.63	0	0.00	37.59	30.4	33,957	0.09%
2024/09/03	6.2	38.98	0	0.00	38.98	6.2	32,915	0.02%
2024/09/02	6.6	39.15	0	0.00	39.06	6.6	33,026	0.02%
2024/08/30	4.7	39.12	0	0.00	39.06	4.7	33,193	0.01%
2024/08/29	0.8	38.88	1.5	38.77	39.01	-0.7	33,286	0.00%
2024/08/28	2.6	38.91	0	0.00	38.99	2.6	33,323	0.01%
2024/08/27	3.2	38.83	15	38.79	38.87	-11.8	33,520	-0.04%
2024/08/26	1.7	39.01	1.1	39.11	39.02	0.7	33,677	0.00%
2024/08/23	2	38.31	0	0.00	38.61	2	33,641	0.01%
2024/08/22	6.2	38.60	0	0.00	38.58	6.2	33,645	0.02%
2024/08/21	3.4	38.66	0	0.00	38.66	3.4	34,132	0.01%
2024/08/20	11	38.93	0	0.00	38.91	11	34,163	0.03%
2024/08/19	8.8	38.90	0.5	38.82	38.83	8.3	34,359	0.02%
2024/08/16	17.4	38.76	0	0.00	38.82	17.4	34,635	0.05%
2024/08/15	18.9	38.39	1	38.43	38.17	17.9	34,293	0.05%
2024/08/14	4.2	38.30	3	38.36	38.36	1.2	34,342	0.00%
2024/08/13	1	38.10	0	38.05	37.98	1	34,322	0.00%
2024/08/12	1	37.92	0	37.95	37.88	1	34,454	0.00%
2024/08/09	0.1	37.36	2	37.44	37.35	-1.9	34,528	-0.01%
2024/08/08	4.2	36.69	125	36.44	36.77	-120.8	34,402	-0.35%	大賣/鉅額交易
2024/08/07	464.1	36.24	1.9	36.73	36.99	462.1	34,260	1.35%	大買/鉅額交易
2024/08/06	54.1	35.34	24	35.81	35.81	30.1	33,982	0.09%
2024/08/05	60.6	35.44	9.2	35.51	35.11	51.4	32,829	0.16%
2024/08/02	25.4	38.13	1	38.27	38.00	24.4	30,893	0.08%
2024/08/01	3.5	38.86	3.2	38.93	39.15	0.3	30,172	0.00%
2024/07/31	12.2	38.43	0.4	38.41	38.37	11.9	30,161	0.04%
2024/07/30	30.5	37.98	1	38.08	38.37	29.5	29,935	0.10%
2024/07/29	35.8	38.65	0	0.00	38.42	35.8	29,326	0.12%
2024/07/26	49.9	38.62	100	38.56	38.82	-50.1	28,488	-0.18%
2024/07/23	12.6	39.42	215	39.49	39.47	-202.4	27,170	-0.74%	大賣/鉅額交易
2024/07/22	27.4	38.93	172.1	39.13	39.04	-144.7	26,876	-0.54%	大賣/鉅額交易
2024/07/19	48.5	39.92	5	39.92	39.81	43.5	25,911	0.17%
2024/07/18	26.9	40.35	0	40.48	40.40	26.8	25,163	0.11%
2024/07/17	15.9	41.16	0	0.00	41.00	15.9	24,503	0.06%
2024/07/16	10.1	41.25	1.1	41.29	41.30	8.9	24,409	0.04%
2024/07/15	19.3	42.29	2	42.52	42.37	17.3	25,086	0.07%
2024/07/12	6.6	42.43	0.1	42.42	42.39	6.5	24,909	0.03%
2024/07/11	2.3	42.63	7	42.50	42.65	-4.7	25,598	-0.02%
2024/07/10	0.3	42.29	0	0.00	42.34	0.3	27,066	0.00%
2024/07/09	7.7	42.24	1.6	42.11	42.09	6.1	27,738	0.02%
2024/07/08	2.8	42.11	4	42.12	42.14	-1.2	27,493	0.00%
2024/07/05	4.3	41.90	0.3	41.90	41.94	4	27,341	0.01%
2024/07/04	1.1	41.82	4	41.75	41.88	-2.9	27,085	-0.01%
2024/07/03	11.4	41.38	1	41.41	41.42	10.4	26,816	0.04%
2024/07/02	23	40.99	2	40.98	41.10	21	26,714	0.08%
2024/07/01	26.7	41.37	0.9	41.45	41.35	25.8	25,929	0.10%
2024/06/28	2	41.10	1	41.14	41.12	1	25,162	0.00%
2024/06/27	1.3	40.95	0	0.00	40.91	1.3	25,197	0.01%
2024/06/26	0.6	41.28	0	41.50	41.20	0.6	25,105	0.00%
2024/06/25	2.6	41.05	8	41.03	41.30	-5.4	24,778	-0.02%
2024/06/24	15.6	41.43	0	0.00	41.41	15.6	24,604	0.06%
2024/06/21	56.1	41.80	2	41.67	41.90	54.1	24,658	0.22%
2024/06/20	1.8	41.92	7	41.77	41.95	-5.2	24,702	-0.02%
2024/06/19	0.4	41.53	11	41.01	41.52	-10.6	24,861	-0.04%
2024/06/18	0.2	40.90	0.3	40.90	40.96	-0.1	24,809	0.00%
2024/06/17	1.5	40.74	0.2	40.64	40.79	1.3	25,013	0.01%
2024/06/14	24.9	40.53	3	40.49	40.55	21.9	25,218	0.09%
2024/06/13	0.6	40.40	8	40.40	40.42	-7.4	25,502	-0.03%
2024/06/12	4	39.98	0	0.00	39.97	4	25,595	0.02%
2024/06/11	5.2	39.94	5.3	40.00	39.95	-0.1	25,805	0.00%
2024/06/07	5.4	40.00	1.7	40.02	40.01	3.8	25,867	0.01%
2024/06/06	1.4	40.03	0	0.00	40.05	1.4	26,073	0.01%
2024/06/05	12.6	39.92	62.1	39.94	39.86	-49.4	26,194	-0.19%
2024/06/04	4.1	40.06	0	0.00	40.01	4.1	26,673	0.02%
2024/06/03	0.9	40.24	25	40.20	40.32	-24.1	26,970	-0.09%
2024/05/31	6.1	40.04	0	0.00	39.93	6.1	27,267	0.02%
2024/05/30	12.1	40.06	15	40.07	40.03	-2.9	27,391	-0.01%
2024/05/29	0.5	40.66	0	0.00	40.59	0.5	27,695	0.00%
2024/05/28	3.1	40.80	1	40.83	40.81	2.1	27,722	0.01%
2024/05/27	2.1	40.77	11.1	40.58	40.74	-9	27,745	-0.03%
2024/05/24	8.4	39.88	12.3	39.98	40.10	-4	27,490	-0.01%
2024/05/23	1.2	40.09	15	40.08	40.01	-13.8	27,610	-0.05%
2024/05/22	0.1	39.99	16.1	39.98	40.04	-16	27,763	-0.06%
2024/05/21	6	39.47	10.1	39.45	39.50	-4.1	27,717	-0.01%
2024/05/20	2.7	39.64	3	39.65	39.66	-0.3	27,847	0.00%
2024/05/17	2.5	39.53	1.3	39.52	39.51	1.2	28,163	0.00%
2024/05/16	0.4	39.61	3.3	39.65	39.60	-3	28,312	-0.01%
2024/05/15	21.4	39.46	0.1	39.54	39.30	21.3	28,593	0.07%
2024/05/14	0.2	39.25	1	39.21	39.26	-0.8	29,207	0.00%
2024/05/13	3.6	39.05	0	0.00	39.04	3.6	29,257	0.01%
2024/05/10	2.4	38.84	1	38.88	39.04	1.4	29,446	0.00%
2024/05/09	49.1	38.89	55	38.90	38.92	-5.9	29,421	-0.02%
2024/05/08	0.2	38.98	0	0.00	39.02	0.2	29,501	0.00%
2024/05/07	7.5	38.90	4	38.86	38.97	3.5	29,676	0.01%
2024/05/06	1.1	38.87	2	38.79	38.88	-0.9	29,727	0.00%
2024/05/03	0.4	38.58	0.1	38.55	38.45	0.3	29,694	0.00%
2024/05/02	5.2	38.16	0	0.00	38.35	5.2	29,894	0.02%
2024/04/30	6.7	38.34	5.4	38.33	38.32	1.3	29,995	0.00%
2024/04/29	0.7	38.32	2.1	38.17	38.34	-1.4	30,224	0.00%
2024/04/26	0.5	37.80	4	37.74	37.69	-3.5	30,421	-0.01%
2024/04/25	6.7	37.51	0	0.00	37.51	6.7	30,629	0.02%
2024/04/24	1.4	37.64	2.4	37.77	37.85	-1	31,019	0.00%
2024/04/23	3.2	37.00	12	37.08	37.12	-8.8	32,830	-0.03%
2024/04/22	44.8	37.17	41.2	37.06	36.92	3.6	34,650	0.01%
2024/04/19	65.8	37.39	44	37.31	37.27	21.8	34,860	0.06%
2024/04/18	22.1	38.16	0	0.00	38.18	22.1	33,506	0.07%
2024/04/17	45	38.81	1	38.88	38.94	44	32,984	0.13%
2024/04/16	43.9	38.57	29.2	38.64	38.49	14.7	32,116	0.05%
2024/04/15	11.8	39.66	0	0.00	39.62	11.8	30,685	0.04%
2024/04/12	10.3	40.01	0	0.00	39.98	10.3	30,281	0.03%
2024/04/11	3.8	39.97	5	40.00	40.09	-1.2	30,433	0.00%
2024/04/10	17.3	40.31	6.1	40.33	40.20	11.2	30,557	0.04%
2024/04/09	6	39.96	0	0.00	39.99	6	31,635	0.02%
2024/04/08	5.5	39.89	0	0.00	39.92	5.5	31,929	0.02%
2024/04/03	3.6	39.79	0	0.00	39.75	3.6	31,830	0.01%
2024/04/02	23.3	39.85	8	39.85	39.88	15.3	31,934	0.05%
2024/04/01	10.1	39.81	44	39.72	39.59	-33.9	32,441	-0.10%
2024/03/29	2.4	39.69	0	0.00	39.86	2.4	32,753	0.01%
2024/03/28	1.1	39.59	3	39.62	39.74	-1.9	32,919	-0.01%
2024/03/27	0.2	39.55	1	39.39	39.55	-0.8	33,013	0.00%
2024/03/26	15.5	39.58	25.7	39.40	39.24	-10.2	33,076	-0.03%
2024/03/25	8.9	39.74	4	39.82	39.62	4.9	33,059	0.01%
2024/03/22	4.5	39.76	3.1	39.84	39.80	1.4	33,201	0.00%
2024/03/21	0.1	39.92	2.4	39.90	39.93	-2.3	33,133	-0.01%
2024/03/20	1.6	39.85	15	39.73	39.63	-13.4	33,302	-0.04%
2024/03/19	0.5	39.64	16.6	39.42	39.70	-16.1	33,682	-0.05%
2024/03/18	1.1	39.16	8	39.14	39.36	-6.9	34,225	-0.02%
2024/03/15	10.2	38.81	8	39.00	39.02	2.2	34,152	0.01%
2024/03/14	6.4	38.87	4	38.81	38.72	2.4	33,922	0.01%
2024/03/13	7.4	39.16	12	39.11	39.08	-4.6	33,830	-0.01%
2024/03/12	2.4	38.97	0.6	38.92	38.99	1.8	33,698	0.01%
2024/03/11	1.3	38.47	0	0.00	38.43	1.3	33,783	0.00%
2024/03/08	6	38.59	5.1	38.61	38.45	0.9	33,669	0.00%
2024/03/07	0	38.53	0.6	38.68	38.68	-0.5	33,152	0.00%
2024/03/06	2.6	38.21	3	38.42	38.53	-0.4	32,892	0.00%
2024/03/05	0.6	38.12	8	38.12	38.16	-7.4	32,576	-0.02%
2024/03/04	1.3	38.13	3.1	38.15	38.00	-1.8	32,498	-0.01%
2024/03/01	1.7	37.75	0.2	37.75	37.74	1.6	32,039	0.00%
2024/02/29	0.2	37.57	0	0.00	37.70	0.2	32,168	0.00%
2024/02/27	1.3	37.57	0	37.78	37.51	1.3	32,028	0.00%
2024/02/26	1.3	37.65	15	37.61	37.68	-13.7	31,870	-0.04%
2024/02/23	1.5	37.84	32.1	37.70	37.59	-30.6	31,783	-0.10%
2024/02/22	0.3	37.60	9	37.61	37.65	-8.7	32,100	-0.03%
2024/02/21	5.8	37.34	4	37.34	37.29	1.8	31,762	0.01%
2024/02/20	0.7	37.39	3.2	37.34	37.39	-2.5	31,741	-0.01%
2024/02/19	4	37.09	2	37.10	37.14	2	31,436	0.01%
2024/02/16	2.2	37.10	4.7	37.12	37.07	-2.5	31,677	-0.01%
2024/02/15	4.3	36.84	5.5	36.82	36.86	-1.2	31,353	0.00%
2024/02/05	3.5	36.34	0	0.00	36.45	3.5	30,608	0.01%
2024/02/02	2.1	36.48	27.4	36.50	36.45	-25.3	30,525	-0.08%
2024/02/01	0.4	36.32	5	36.28	36.30	-4.6	30,337	-0.02%
2024/01/31	1.2	36.18	0	0.00	36.20	1.2	30,544	0.00%
2024/01/30	5.8	36.36	3	36.39	36.36	2.8	30,496	0.01%
2024/01/29	0.8	36.27	1	36.08	36.28	-0.2	30,526	0.00%
2024/01/26	7.8	36.10	0	0.00	36.07	7.8	30,394	0.03%
2024/01/25	1.1	36.32	0	0.00	36.29	1.1	30,391	0.00%
2024/01/24	4.5	36.29	0.5	36.25	36.23	4	30,277	0.01%
2024/01/23	3	36.14	1.3	36.18	36.20	1.7	30,812	0.01%
2024/01/22	3.2	36.08	9	35.82	36.14	-5.8	30,686	-0.02%
2024/01/19	1.4	35.58	0	0.00	35.65	1.4	30,473	0.00%
2024/01/18	16.5	35.11	3	35.12	35.12	13.5	31,058	0.04%
2024/01/17	42.3	35.31	0	0.00	35.19	42.3	30,727	0.14%
2024/01/16	29.9	36.27	1	36.27	36.37	28.9	29,046	0.10%
2024/01/15	25	36.48	0.1	36.50	36.42	24.9	27,642	0.09%
2024/01/12	5.5	36.30	0	0.00	36.33	5.5	27,656	0.02%
2024/01/11	5.9	36.35	0	0.00	36.39	5.9	28,953	0.02%
2024/01/10	8	36.25	0	0.00	36.24	8	31,275	0.03%
2024/01/09	31	36.49	0.4	36.63	36.49	30.6	32,297	0.09%
2024/01/08	20.9	36.57	1	36.85	36.57	19.9	32,979	0.06%
2024/01/05	9	36.60	8	36.61	36.55	1	33,330	0.00%
2024/01/04	7.2	36.64	1	36.61	36.59	6.2	33,253	0.02%
2024/01/03	22.6	36.76	12	36.75	36.68	10.6	33,531	0.03%
2024/01/02	12.2	37.11	1.5	37.22	37.17	10.7	32,601	0.03%
2023/12/29	1.5	37.38	1	37.26	37.40	0.5	32,410	0.00%
2023/12/28	8.1	37.39	4.5	37.43	37.33	3.6	32,806	0.01%
2023/12/27	7.5	37.34	15.2	37.30	37.42	-7.7	33,456	-0.02%
2023/12/26	15.7	36.84	3	36.92	37.00	12.7	33,230	0.04%
2023/12/25	6.2	36.63	0.5	36.61	36.65	5.8	32,781	0.02%
2023/12/22	15.1	36.32	1	36.41	36.37	14.1	32,487	0.04%
2023/12/21	13.1	36.33	8	36.26	36.33	5.1	32,461	0.02%
2023/12/20	3.1	36.53	12	36.41	36.57	-8.9	32,376	-0.03%
2023/12/19	5.1	35.99	6.2	36.00	36.10	-1.1	32,120	0.00%
2023/12/18	10.8	36.33	3	36.40	36.38	7.8	32,281	0.02%
2023/12/15	2.2	36.42	5	36.40	36.36	-2.8	32,159	-0.01%
2023/12/14	5.5	36.48	3	36.51	36.55	2.5	31,933	0.01%
2023/12/13	1.6	35.99	32	35.99	36.06	-30.4	31,472	-0.10%
2023/12/12	0.2	35.60	8	35.63	35.58	-7.9	30,915	-0.03%
2023/12/11	4.2	35.49	4	35.47	35.47	0.2	30,849	0.00%
2023/12/08	2.5	35.46	0	0.00	35.42	2.5	30,809	0.01%
2023/12/07	12	35.37	15	35.36	35.25	-3	30,780	-0.01%
2023/12/06	1.4	35.26	3.5	35.34	35.31	-2.1	31,299	-0.01%
2023/12/05	4.3	35.01	0	0.00	35.05	4.3	31,001	0.01%
2023/12/04	4.6	35.20	1	35.19	35.19	3.6	30,868	0.01%
2023/12/01	1	35.13	12	35.06	35.13	-11	30,932	-0.04%
2023/11/30	2	35.03	0	0.00	35.08	2	30,907	0.01%
2023/11/29	0.8	35.08	2	35.10	35.09	-1.2	30,961	0.00%
2023/11/28	0.3	34.90	2	34.93	34.90	-1.7	30,789	-0.01%
2023/11/27	3.7	34.92	0	0.00	34.75	3.7	30,758	0.01%
2023/11/24	2.4	34.97	8.1	34.96	34.94	-5.7	30,597	-0.02%
2023/11/23	2.5	35.00	0	0.00	34.97	2.5	30,643	0.01%
2023/11/22	4.1	35.04	0.3	35.06	35.05	3.7	30,857	0.01%
2023/11/21	4.6	35.21	4.2	35.25	35.30	0.5	31,044	0.00%
2023/11/20	11.7	34.83	1	34.82	34.90	10.7	31,152	0.03%
2023/11/17	13.5	34.84	2	34.82	34.82	11.5	31,201	0.04%
2023/11/16	3	34.76	11	34.78	34.77	-8	31,282	-0.03%
2023/11/15	5.4	34.84	1	35.11	34.83	4.4	31,235	0.01%
2023/11/14	4.7	34.66	22.8	34.62	34.68	-18	31,232	-0.06%
2023/11/13	1.2	34.58	12	34.54	34.54	-10.8	31,300	-0.03%
2023/11/10	6.3	34.38	1.6	34.41	34.43	4.6	31,543	0.01%
2023/11/09	0.5	34.53	17	34.51	34.55	-16.5	31,693	-0.05%
2023/11/08	2.8	34.56	1.7	34.49	34.54	1	32,047	0.00%
2023/11/07	1	34.20	0	0.00	34.23	1	32,009	0.00%
2023/11/06	5.7	34.09	0	0.00	34.24	5.7	32,783	0.02%
2023/11/03	6	33.71	0	0.00	33.69	6	32,772	0.02%
2023/11/02	1	33.45	1	33.50	33.52	0	33,164	0.00%
2023/11/01	2.5	32.77	1	32.82	32.89	1.5	33,528	0.00%
2023/10/31	15.1	32.85	7	32.77	32.69	8.1	34,305	0.02%
2023/10/30	5.1	33.19	1	33.20	33.23	4.1	35,099	0.01%
2023/10/27	1	33.14	0	0.00	33.13	1	35,971	0.00%
2023/10/26	22.1	33.04	0	0.00	33.10	22.1	37,274	0.06%
2023/10/25	12	33.60	0	0.00	33.62	12	37,595	0.03%
2023/10/24	11.7	33.10	100	33.05	33.47	-88.3	38,032	-0.23%
2023/10/23	15.3	33.16	15	33.18	33.08	0.3	38,620	0.00%
2023/10/20	11	33.05	5	33.05	33.40	6	39,802	0.02%
2023/10/19	19.9	33.52	7	33.52	33.65	12.9	41,284	0.03%
2023/10/18	31.2	34.87	0	0.00	34.90	31.2	40,573	0.08%
2023/10/17	13.3	35.48	5	35.51	35.27	8.3	38,508	0.02%
2023/10/16	33.5	35.49	2	35.49	35.52	31.5	38,342	0.08%
2023/10/13	5	35.79	0	0.00	35.72	5	38,793	0.01%
2023/10/12	4.8	35.98	0	0.00	35.98	4.8	39,925	0.01%
2023/10/11	6.2	35.79	20	35.93	35.78	-13.8	41,376	-0.03%
2023/10/06	0.1	35.80	0	0.00	35.79	0.1	42,535	0.00%
2023/10/05	10.3	35.68	1	35.57	35.69	9.3	43,168	0.02%
2023/10/04	4.1	35.32	0	0.00	35.39	4.1	43,474	0.01%
2023/10/03	16.4	35.75	0	0.00	35.60	16.4	43,353	0.04%
2023/10/02	0.4	35.74	5	35.69	35.74	-4.6	43,325	-0.01%
2023/09/28	0.4	35.06	0	0.00	35.06	0.4	43,861	0.00%
2023/09/27	13.1	34.82	3	34.64	34.87	10.1	44,651	0.02%
2023/09/26	7.3	34.81	4	34.83	34.76	3.3	45,761	0.01%
2023/09/25	5.5	35.03	12	35.03	35.08	-6.5	46,125	-0.01%
2023/09/22	3.4	34.55	1	34.81	34.89	2.4	46,174	0.01%
2023/09/21	4.1	34.66	3	34.60	34.70	1.1	46,266	0.00%
2023/09/20	10.5	35.11	3	35.11	35.05	7.5	45,945	0.02%
2023/09/19	2.8	35.27	0	0.00	35.14	2.8	46,493	0.01%
2023/09/18	1.7	35.31	1	35.31	35.31	0.7	46,664	0.00%
2023/09/15	0.4	35.59	2.5	35.59	35.58	-2	46,803	0.00%
2023/09/14	4.5	35.33	3	35.31	35.31	1.5	46,953	0.00%
2023/09/13	0.9	34.88	0	0.00	34.86	0.9	47,064	0.00%
2023/09/12	1.6	34.75	4	34.71	34.80	-2.4	47,518	0.00%
2023/09/11	4.6	34.82	15	34.64	34.79	-10.4	48,056	-0.02%
2023/09/08	4.4	35.34	5	35.32	35.42	-0.6	47,956	0.00%
2023/09/07	11.3	35.47	2	35.51	35.45	9.3	48,886	0.02%
2023/09/06	11.8	35.55	48	35.58	35.60	-36.2	49,568	-0.07%
2023/09/05	3.5	35.29	3.1	35.37	35.43	0.4	49,852	0.00%
2023/09/04	1.8	35.16	1	35.10	35.27	0.8	50,141	0.00%
2023/09/01	11.2	35.21	0	0.00	35.12	11.2	50,299	0.02%
2023/08/31	2.3	35.20	1	35.15	35.31	1.3	50,522	0.00%
2023/08/30	1.3	35.44	2	35.35	35.35	-0.7	50,824	0.00%
2023/08/29	0.3	35.05	0	0.00	35.16	0.3	51,337	0.00%
2023/08/28	9.4	35.05	0	0.00	35.06	9.4	51,398	0.02%
2023/08/25	31.5	35.30	17.1	35.18	35.14	14.5	51,319	0.03%
2023/08/24	0.7	35.78	22	35.95	35.76	-21.3	51,396	-0.04%
2023/08/23	1	35.41	8	35.34	35.43	-7	51,458	-0.01%
2023/08/22	0.1	35.22	6	35.19	35.11	-5.9	52,007	-0.01%
2023/08/21	3.5	34.94	2.1	34.86	34.85	1.4	52,135	0.00%
2023/08/18	17.5	34.80	13	34.81	34.84	4.5	52,121	0.01%
2023/08/17	6.3	35.02	3	35.23	35.33	3.3	51,806	0.01%
2023/08/16	7.8	35.01	12	34.96	35.14	-4.2	51,736	-0.01%
2023/08/15	1.5	34.89	13	34.85	34.85	-11.5	51,873	-0.02%
2023/08/14	14.6	34.23	38	34.20	34.28	-23.4	52,221	-0.04%
2023/08/11	21.2	34.76	8	34.58	34.56	13.2	52,016	0.03%
2023/08/10	124	34.52	42	34.52	34.43	82	52,010	0.16%	大買/
2023/08/09	5.6	35.59	32	35.59	35.35	-26.4	51,239	-0.05%
2023/08/08	38.4	35.87	22	35.49	35.59	16.4	50,991	0.03%
2023/08/07	27.2	35.31	3.5	35.64	35.70	23.7	50,577	0.05%
2023/08/04	19.3	34.76	5	34.71	34.74	14.3	50,055	0.03%
2023/08/02	16.7	34.86	27	34.60	34.51	-10.3	49,160	-0.02%
2023/08/01	21.6	35.74	23	35.33	35.73	-1.4	47,781	0.00%
2023/07/31	5	35.92	19.9	36.11	35.74	-14.9	46,827	-0.03%
2023/07/28	1.1	36.21	74.5	36.07	36.58	-73.4	45,368	-0.16%
2023/07/27	0.4	36.17	20.8	36.43	36.10	-20.4	44,245	-0.05%
2023/07/26	10	35.97	13	36.07	36.02	-3	43,693	-0.01%
2023/07/25	8.4	36.42	25.6	36.29	36.05	-17.2	42,844	-0.04%
2023/07/24	12	35.84	28.1	35.85	35.99	-16.1	41,141	-0.04%
2023/07/21	10.1	35.18	14.1	34.98	35.26	-4	39,128	-0.01%
2023/07/20	3.3	34.78	1.5	34.77	34.71	1.8	38,945	0.00%
2023/07/19	14.1	34.78	40.7	34.78	34.36	-26.6	38,430	-0.07%
2023/07/18	29.2	35.48	0	0.00	35.11	29.2	37,308	0.08%
2023/07/17	7.4	35.84	45.6	35.88	35.94	-38.2	35,892	-0.11%
2023/07/14	27.8	35.54	29	35.23	35.54	-1.2	33,984	0.00%
2023/07/13	73.6	34.95	16.6	35.09	34.82	57	32,411	0.18%
2023/07/12	10.2	34.27	122.1	34.29	34.30	-112	30,636	-0.37%	大賣/鉅額交易
2023/07/11	5.3	33.70	22	33.65	33.80	-16.7	29,710	-0.06%
2023/07/10	8.4	33.23	4	33.21	33.18	4.4	29,355	0.01%
2023/07/07	31.5	33.08	63	33.09	33.08	-31.5	28,963	-0.11%
2023/07/06	36.6	33.41	33	33.29	33.34	3.6	28,125	0.01%
2023/07/05	24.4	33.74	19.4	33.77	33.71	5	27,144	0.02%
2023/07/04	24.9	33.66	27.2	33.76	33.91	-2.4	26,313	-0.01%
2023/07/03	11.3	33.25	10.7	33.15	33.24	0.6	25,368	0.00%
2023/06/30	1.5	32.65	0	0.00	32.67	1.5	25,119	0.01%
2023/06/29	3.2	32.49	8.5	32.50	32.53	-5.3	25,191	-0.02%
2023/06/28	1.6	32.33	2.5	32.36	32.30	-0.9	25,050	0.00%
2023/06/27	65.2	32.22	0.5	32.48	32.18	64.7	25,112	0.26%
2023/06/26	15.8	32.76	3	32.76	32.77	12.8	24,721	0.05%
2023/06/21	13.9	32.67	10	32.67	32.83	3.9	24,714	0.02%
2023/06/20	0.8	32.50	5.8	32.48	32.48	-5	24,470	-0.02%
2023/06/19	17.4	32.71	97	32.71	32.73	-79.6	24,190	-0.33%
2023/06/16	3.4	32.81	1	32.96	32.78	2.4	23,898	0.01%
2023/06/15	17.7	32.68	16	32.57	32.69	1.7	23,537	0.01%
2023/06/14	0.7	32.32	3.3	32.32	32.32	-2.5	23,053	-0.01%
2023/06/13	3.4	32.12	28.1	32.10	32.20	-24.7	22,990	-0.11%
2023/06/12	19.9	31.89	3	31.97	31.78	16.9	22,212	0.08%
2023/06/09	27.3	31.77	42	31.73	31.78	-14.7	21,791	-0.07%
2023/06/08	6.5	31.40	1	31.45	31.24	5.5	21,944	0.02%
2023/06/07	12.2	31.46	6.3	31.39	31.46	5.9	22,078	0.03%
2023/06/06	1.1	31.16	4.4	31.17	31.15	-3.3	22,001	-0.02%
2023/06/05	102	31.09	10	31.06	31.10	92	21,934	0.42%	大買/
2023/06/02	1	30.93	52	30.93	30.93	-51	21,734	-0.23%
2023/06/01	8.1	30.41	2	30.45	30.47	6.1	21,375	0.03%
2023/05/31	6	30.48	6	30.53	30.49	0	21,387	0.00%
2023/05/30	69.7	30.67	2	30.75	30.52	67.7	21,242	0.32%
2023/05/29	13.1	30.63	10	30.62	30.65	3.1	20,974	0.01%
2023/05/26	3.1	30.12	13.7	30.03	30.13	-10.6	20,701	-0.05%
2023/05/25	10.6	29.74	9.3	29.75	29.78	1.3	20,433	0.01%
2023/05/24	1.5	29.37	0	0.00	29.43	1.5	20,364	0.01%
2023/05/23	10.2	29.40	12	29.39	29.37	-1.8	20,586	-0.01%
2023/05/22	2.7	29.35	5.3	29.37	29.35	-2.6	20,555	-0.01%
2023/05/19	12.8	29.18	7	29.23	29.31	5.8	20,426	0.03%
2023/05/18	1.2	29.01	20.5	28.97	29.05	-19.4	20,315	-0.10%
2023/05/17	0.3	28.78	0	0.00	28.76	0.3	19,833	0.00%
2023/05/16	1.3	28.63	0.5	28.66	28.65	0.8	19,596	0.00%
2023/05/15	2.4	28.38	9	28.35	28.42	-6.6	19,581	-0.03%
2023/05/12	0.1	28.27	0.2	28.30	28.45	0	19,709	0.00%
2023/05/11	9.7	28.42	0	0.00	28.40	9.7	19,730	0.05%
2023/05/10	3.1	28.54	0	0.00	28.54	3.1	19,819	0.02%
2023/05/09	2	28.65	8.9	28.64	28.64	-6.9	19,838	-0.03%
2023/05/08	2.4	28.66	7	28.60	28.67	-4.6	20,137	-0.02%
2023/05/05	0.5	28.50	15	28.45	28.47	-14.5	20,193	-0.07%
2023/05/04	0.2	28.48	2	28.38	28.45	-1.8	20,512	-0.01%
2023/05/03	2.1	28.36	4	28.29	28.42	-1.9	20,639	-0.01%
2023/05/02	2.5	28.42	3	28.38	28.44	-0.5	20,848	0.00%
2023/04/28	0.1	28.26	1	28.21	28.23	-0.9	21,218	0.00%
2023/04/27	0.2	28.07	0	0.00	28.02	0.2	21,247	0.00%
2023/04/26	7.4	27.72	0	0.00	27.84	7.4	21,374	0.03%
2023/04/25	32.6	27.86	1.6	28.01	27.80	31	21,169	0.15%
2023/04/24	1	28.19	141.4	28.18	28.27	-140.4	20,386	-0.69%	大賣/鉅額交易
2023/04/21	10.1	28.33	3	28.21	28.19	7.1	20,417	0.03%
2023/04/20	3	28.46	0	0.00	28.43	3	20,440	0.01%
2023/04/19	6.1	28.63	0	0.00	28.55	6.1	20,772	0.03%
2023/04/18	10	28.69	0	0.00	28.67	10	20,861	0.05%
2023/04/17	13.4	28.75	2	28.78	28.80	11.4	20,763	0.05%
2023/04/14	2	28.72	3.4	28.72	28.74	-1.5	20,701	-0.01%
2023/04/13	6.2	28.72	0	0.00	28.71	6.2	20,739	0.03%
2023/04/12	4	28.81	0.6	28.79	28.85	3.4	20,533	0.02%
2023/04/11	0.1	28.73	5	28.55	28.70	-4.9	20,618	-0.02%
2023/04/10	2.3	28.52	1	28.48	28.50	1.3	20,786	0.01%
2023/04/07	2.2	28.50	2	28.44	28.43	0.2	20,709	0.00%
2023/04/06	1.7	28.47	21	28.42	28.47	-19.3	20,739	-0.09%
2023/03/31	2.1	28.43	0	0.00	28.43	2.1	20,527	0.01%
2023/03/30	1.6	28.30	0	0.00	28.29	1.6	20,270	0.01%
2023/03/29	0.1	28.15	1	28.15	28.15	-1	20,139	0.00%
2023/03/28	7.1	28.11	0	0.00	28.06	7.1	20,445	0.03%
2023/03/27	10.6	28.29	4	28.27	28.31	6.6	20,288	0.03%
2023/03/24	4.2	28.19	9.6	28.21	28.26	-5.4	20,355	-0.03%
2023/03/23	7.1	28.12	2	28.16	28.12	5.1	20,172	0.03%
2023/03/22	0.4	28.07	1	28.05	28.05	-0.6	20,077	0.00%
2023/03/21	0	27.89	1	27.85	27.84	-1	19,992	0.00%
2023/03/20	112.8	27.76	0	0.00	27.76	112.8	20,057	0.56%	大買/鉅額交易
2023/03/17	3.2	27.58	4.7	27.58	27.76	-1.5	19,971	-0.01%
2023/03/16	8.3	27.47	65.2	27.51	27.50	-56.9	20,002	-0.28%
2023/03/15	1.2	27.84	0	0.00	27.66	1.2	19,828	0.01%
2023/03/14	5.7	27.70	0	0.00	27.66	5.7	20,028	0.03%
2023/03/13	8.7	27.81	5	27.81	27.93	3.7	19,940	0.02%
2023/03/10	8.2	27.89	18	27.87	27.86	-9.8	19,434	-0.05%
2023/03/09	1	28.25	0	0.00	28.24	1	19,250	0.01%
2023/03/08	12	28.25	1	28.28	28.37	11	19,260	0.06%
2023/03/07	6.5	28.39	0	0.00	28.38	6.5	19,170	0.03%
2023/03/06	21.7	28.27	7	28.18	28.25	14.7	19,336	0.08%
2023/03/03	0.1	27.98	2	27.99	27.95	-1.9	19,265	-0.01%
2023/03/02	0.5	27.81	2	27.76	27.78	-1.5	19,261	-0.01%
2023/03/01	1.6	27.61	0	0.00	27.72	1.6	19,262	0.01%
2023/02/24	1	27.74	27	27.76	27.67	-26	19,252	-0.14%
2023/02/23	6.3	27.74	3	27.74	27.74	3.3	18,853	0.02%
2023/02/22	1	27.41	1	27.30	27.40	0	18,630	0.00%
2023/02/21	6.5	27.51	1	27.42	27.53	5.5	18,676	0.03%
2023/02/20	4.6	27.39	1	27.35	27.41	3.6	18,848	0.02%
2023/02/17	0	27.30	0.2	27.26	27.24	-0.2	19,228	0.00%
2023/02/16	0.9	27.36	9	27.32	27.33	-8.1	19,710	-0.04%
2023/02/15	2.4	27.06	0	0.00	27.05	2.4	19,842	0.01%
2023/02/14	0.5	27.18	1.2	27.10	27.13	-0.7	19,890	0.00%
2023/02/13	17.1	26.90	1	26.84	26.97	16.1	20,252	0.08%
2023/02/10	6	27.03	0	0.00	27.02	6	20,463	0.03%
2023/02/09	1.2	27.15	0	0.00	27.15	1.2	20,644	0.01%
2023/02/08	26.1	27.10	8.5	27.15	27.15	17.5	20,772	0.08%
2023/02/07	2.2	26.94	21.5	26.91	26.94	-19.3	20,779	-0.09%
2023/02/06	10.5	26.88	0	0.00	26.92	10.5	20,807	0.05%
2023/02/03	2	26.99	0.1	27.00	27.00	1.9	20,631	0.01%
2023/02/02	3.6	26.93	2	26.86	26.99	1.6	20,588	0.01%
2023/02/01	0.3	26.70	2	26.65	26.67	-1.7	20,715	-0.01%
2023/01/31	1.5	26.55	1	26.67	26.54	0.5	20,789	0.00%
2023/01/30	4.5	26.48	7	26.48	26.53	-2.5	20,925	-0.01%
2023/01/17	0	26.09	0	0.00	26.06	0	21,187	0.00%
2023/01/16	3.9	26.04	0	0.00	26.02	3.9	21,491	0.02%
2023/01/13	2	26.00	0	0.00	25.98	2	21,901	0.01%
2023/01/12	6.8	26.02	10	26.01	25.99	-3.2	23,355	-0.01%
2023/01/11	0.1	26.10	21	26.12	26.07	-20.9	26,140	-0.08%
2023/01/10	2.1	26.04	8	26.00	26.06	-5.9	28,394	-0.02%
2023/01/09	1.5	25.92	16.2	25.89	25.94	-14.7	30,395	-0.05%
2023/01/06	0.6	25.69	5	25.67	25.66	-4.4	30,737	-0.01%
2023/01/05	2	25.48	10	25.59	25.46	-8	31,646	-0.03%
2023/01/04	4.2	25.44	0	0.00	25.45	4.2	32,661	0.01%
2023/01/03	4.1	25.25	16	25.46	25.49	-11.9	34,171	-0.03%
2022/12/30	0.6	25.45	12	25.43	25.40	-11.4	35,174	-0.03%
2022/12/29	21.5	25.14	15	25.23	25.29	6.5	36,105	0.02%
2022/12/28	9.3	25.42	0	0.00	25.38	9.3	37,580	0.02%
2022/12/27	0	0.00	6	25.69	25.63	-6	39,029	-0.02%
2022/12/26	1.7	25.58	0.8	25.58	25.58	0.9	39,495	0.00%
2022/12/23	7	25.57	0	0.00	25.60	7	40,046	0.02%
2022/12/22	0.1	25.69	2	25.63	25.67	-1.9	40,666	0.00%
2022/12/21	2.6	25.35	0	0.00	25.34	2.6	41,902	0.01%
2022/12/20	13.4	25.49	0	0.00	25.30	13.4	42,413	0.03%
2022/12/19	3	25.77	1.5	25.70	25.73	1.5	43,612	0.00%
2022/12/16	16.5	25.43	0	0.00	25.70	16.5	43,959	0.04%
2022/12/15	0.4	25.74	16	25.69	25.70	-15.6	44,276	-0.04%
2022/12/14	3.4	25.68	0.2	25.70	25.68	3.2	44,807	0.01%
2022/12/13	17.4	25.54	38	25.57	25.53	-20.6	45,119	-0.05%
2022/12/12	21.4	25.29	4	25.42	25.50	17.4	45,266	0.04%
2022/12/09	8.4	25.47	32	25.51	25.51	-23.6	45,466	-0.05%
2022/12/08	33	25.26	1	25.37	25.29	32	45,414	0.07%
2022/12/07	61.2	25.45	2	25.44	25.44	59.2	45,356	0.13%
2022/12/06	26.3	25.74	4	25.69	25.61	22.3	45,095	0.05%
2022/12/05	9.2	25.85	34	25.86	25.87	-24.8	44,791	-0.06%
2022/12/02	7	25.73	0	0.00	25.73	7	44,678	0.02%
2022/12/01	5.1	25.95	1.4	25.87	25.82	3.8	44,927	0.01%
2022/11/30	5.6	25.52	18	25.50	25.65	-12.4	44,924	-0.03%
2022/11/29	30.2	25.25	33	25.29	25.47	-2.8	45,006	-0.01%
2022/11/28	11.3	25.28	4	25.33	25.32	7.3	45,368	0.02%
2022/11/25	7.1	25.53	1	25.64	25.52	6.1	45,495	0.01%
2022/11/24	12	25.49	0	0.00	25.54	12	45,526	0.03%
2022/11/23	9.7	25.29	0	0.00	25.30	9.7	45,616	0.02%
2022/11/22	11.5	25.08	2	25.08	25.10	9.5	46,286	0.02%
2022/11/21	12.3	25.35	2	25.34	25.22	10.3	46,210	0.02%
2022/11/18	5.1	25.44	15	25.49	25.43	-9.9	46,058	-0.02%
2022/11/17	2.2	25.37	10	25.50	25.58	-7.8	46,115	-0.02%
2022/11/16	11.2	25.44	4	25.51	25.53	7.2	46,277	0.02%
2022/11/15	2	25.52	2	25.48	25.55	0	46,005	0.00%
2022/11/14	5.8	25.40	8	25.30	25.42	-2.2	45,523	0.00%
2022/11/11	3.3	25.14	16	24.95	25.00	-12.7	44,997	-0.03%
2022/11/10	4.3	24.53	0	0.00	24.53	4.3	44,523	0.01%
2022/11/09	1.6	24.58	7	24.46	24.61	-5.4	44,514	-0.01%
2022/11/08	3	24.25	40	24.23	24.23	-37	44,336	-0.08%
2022/11/07	6.2	23.99	5	24.03	24.06	1.2	43,972	0.00%
2022/11/04	24.3	23.57	0	23.46	23.64	24.3	43,722	0.06%
2022/11/03	4.6	23.53	0	0.00	23.58	4.6	43,744	0.01%
2022/11/02	20	23.67	0	0.00	23.67	20	43,687	0.05%
2022/11/01	4.2	23.51	30	23.52	23.55	-25.8	43,778	-0.06%
2022/10/31	1	23.51	0	0.00	23.48	1	43,858	0.00%
2022/10/28	13.4	23.34	0	0.00	23.31	13.4	44,013	0.03%
2022/10/27	1.6	23.55	0	0.00	23.58	1.6	43,742	0.00%
2022/10/26	5.2	23.37	0	0.00	23.41	5.2	43,975	0.01%
2022/10/25	21.4	23.45	16	23.49	23.40	5.4	43,675	0.01%
2022/10/24	11.5	23.78	0	0.00	23.69	11.5	43,127	0.03%
2022/10/21	16.7	23.67	0.1	23.73	23.58	16.6	42,952	0.04%
2022/10/20	80.4	23.53	23	23.51	23.65	57.4	42,434	0.14%
2022/10/19	143.6	23.97	18	23.89	23.95	125.6	41,038	0.31%	大買/鉅額交易
2022/10/18	115.3	25.79	0.2	25.80	25.84	115.2	38,264	0.30%	大買/鉅額交易
2022/10/17	92.5	25.58	19	25.51	25.77	73.5	36,062	0.20%
2022/10/14	39.7	25.93	44	25.97	25.91	-4.3	33,875	-0.01%
2022/10/13	70.3	25.66	0	0.00	25.53	70.3	33,319	0.21%
2022/10/12	45.6	25.71	35.2	25.76	25.82	10.4	32,298	0.03%
2022/10/11	54.1	25.87	6	25.87	25.85	48.1	31,414	0.15%
2022/10/07	43.5	26.30	0	0.00	26.28	43.5	30,057	0.14%
2022/10/06	61.9	26.53	21	26.52	26.57	40.9	29,048	0.14%
2022/10/05	51.1	26.60	6.5	26.69	26.62	44.6	28,495	0.16%
2022/10/04	69	26.15	0	0.00	26.27	69	27,349	0.25%
2022/10/03	10.8	25.63	7.4	25.60	25.67	3.4	25,742	0.01%
2022/09/30	8.9	25.58	1	25.74	25.78	7.9	25,645	0.03%
2022/09/29	21.3	25.94	0	0.00	25.81	21.3	25,407	0.08%
2022/09/28	43.7	25.91	1	25.86	25.83	42.7	25,726	0.17%
2022/09/27	29.2	26.27	0	0.00	26.33	29.2	24,823	0.12%
2022/09/26	66.3	26.37	0	0.00	26.33	66.3	24,841	0.27%
2022/09/23	16.7	27.13	1	27.04	27.06	15.7	24,343	0.06%
2022/09/22	51.2	27.14	0	0.00	27.17	51.2	24,787	0.21%
2022/09/21	26.8	27.66	23	27.74	27.64	3.8	24,382	0.02%
2022/09/20	11.9	27.99	15	28.07	27.98	-3.1	24,002	-0.01%
2022/09/19	2.9	28.14	1.3	28.24	28.06	1.7	23,870	0.01%
2022/09/16	7.9	28.26	0	0.00	28.28	7.9	23,904	0.03%
2022/09/15	5.9	28.61	0	0.00	28.59	5.9	24,377	0.02%
2022/09/14	17.9	28.28	0	0.00	28.35	17.9	25,063	0.07%
2022/09/13	4.2	28.66	6	28.74	28.71	-1.8	25,067	-0.01%
2022/09/12	20.5	28.52	0	0.00	28.56	20.5	25,899	0.08%
2022/09/08	3.8	27.90	0	0.00	28.25	3.8	26,541	0.01%
2022/09/07	17.3	27.90	0	0.00	27.90	17.3	27,361	0.06%
2022/09/06	3.7	28.07	0	0.00	28.08	3.7	27,108	0.01%
2022/09/05	14.1	28.07	0	0.00	28.18	14.1	27,077	0.05%
2022/09/02	9.3	28.21	0	0.00	28.10	9.3	27,375	0.03%
2022/09/01	9.3	28.41	0	0.00	28.44	9.3	26,958	0.03%
2022/08/31	3.2	28.49	0	0.00	28.79	3.2	26,588	0.01%
2022/08/30	1.3	28.63	0	0.00	28.67	1.3	26,330	0.00%
2022/08/29	21	28.46	1	28.50	28.45	20	26,109	0.08%
2022/08/25	1.1	28.99	3	28.93	28.94	-1.9	25,285	-0.01%
2022/08/24	11.5	28.92	0	0.00	28.80	11.5	25,177	0.05%
2022/08/23	9.7	28.96	0.5	28.98	28.93	9.2	24,848	0.04%
2022/08/22	4.5	29.22	2	29.20	29.25	2.5	24,388	0.01%
2022/08/19	10	29.28	1	29.37	29.42	9	24,110	0.04%
2022/08/18	5	29.16	0	0.00	29.29	5	24,128	0.02%
2022/08/17	1.3	29.22	0	0.00	29.28	1.3	24,037	0.01%
2022/08/16	5.8	29.18	1	29.13	29.24	4.8	24,041	0.02%
2022/08/15	12.8	29.22	0	0.00	29.22	12.8	23,880	0.05%
2022/08/12	0.3	29.28	0	0.00	29.30	0.3	23,637	0.00%
2022/08/11	1.9	29.17	1	29.12	29.12	0.8	23,814	0.00%
2022/08/10	1.5	28.88	0	0.00	28.81	1.5	23,742	0.01%
2022/08/09	0.6	29.09	0	0.00	29.07	0.6	23,654	0.00%
2022/08/08	3.6	28.74	1	28.65	28.87	2.6	23,892	0.01%
2022/08/05	0.5	28.89	0	0.00	28.87	0.5	23,904	0.00%
2022/08/04	1.7	28.32	1	28.21	28.43	0.7	24,150	0.00%
2022/08/03	3.7	28.40	0	0.00	28.44	3.7	24,195	0.02%
2022/08/02	7.6	28.34	17.4	28.38	28.45	-9.8	24,176	-0.04%
2022/08/01	9.9	28.59	11	28.64	28.76	-1.1	24,031	0.00%
2022/07/29	8.5	28.51	5	28.49	28.55	3.5	24,047	0.01%
2022/07/28	3.2	28.18	0	0.00	28.18	3.2	23,873	0.01%
2022/07/27	54	28.06	0.1	28.08	28.25	54	23,648	0.23%
2022/07/26	2.1	28.11	1	28.05	28.12	1.1	23,575	0.00%
2022/07/25	1.3	28.35	0	0.00	28.33	1.3	23,450	0.01%
2022/07/22	0	28.42	0	0.00	28.40	0	23,497	0.00%
2022/07/21	2.5	28.21	7	28.30	28.38	-4.5	23,839	-0.02%
2022/07/20	4.6	28.07	2	28.04	28.00	2.6	24,096	0.01%
2022/07/19	2.2	27.59	0	0.00	27.68	2.2	24,748	0.01%
2022/07/18	12.7	27.38	0	0.00	27.48	12.7	24,713	0.05%
2022/07/15	14.8	27.17	9	27.16	27.09	5.8	24,487	0.02%
2022/07/14	3	27.11	1	27.16	27.18	2	24,288	0.01%
2022/07/13	4	27.11	4	27.09	27.08	0	24,146	0.00%
2022/07/12	13.7	26.58	0	0.00	26.62	13.7	24,016	0.06%
2022/07/11	3	27.27	0	0.00	27.25	3	23,577	0.01%
2022/07/08	15.7	27.20	2	27.23	27.25	13.7	23,400	0.06%
2022/07/07	16.4	26.69	0	0.00	26.76	16.4	23,071	0.07%
2022/07/06	15.3	26.50	0	0.00	26.32	15.3	23,127	0.07%
2022/07/05	6.1	26.73	2	27.09	26.96	4.1	22,663	0.02%
2022/07/04	13.2	26.63	3	26.81	26.68	10.2	22,393	0.05%
2022/07/01	26.5	27.01	0	0.00	26.81	26.5	22,566	0.12%
2022/06/30	22.9	27.57	0	0.00	27.56	22.9	21,708	0.11%
2022/06/29	10.9	28.20	0	0.00	28.14	10.9	20,881	0.05%
2022/06/28	10.1	28.53	0	0.00	28.53	10.1	20,578	0.05%
2022/06/27	6.6	28.76	8	28.75	28.86	-1.4	20,368	-0.01%
2022/06/24	8.9	28.14	0	0.00	28.10	8.9	20,147	0.04%
2022/06/23	20	28.14	2	28.19	28.05	18	20,047	0.09%
2022/06/22	21.8	28.76	0	0.00	28.50	21.8	19,293	0.11%
2022/06/21	2.7	29.14	2	29.27	29.28	0.7	18,528	0.00%
2022/06/20	22.4	29.07	0	0.00	28.87	22.4	18,308	0.12%
2022/06/17	35	29.52	5	29.57	29.62	30	17,392	0.17%
2022/06/16	20.7	30.09	2	30.22	29.94	18.7	16,622	0.11%
2022/06/15	19.4	30.36	0	0.00	30.39	19.4	15,696	0.12%
2022/06/14	19.1	30.24	2	30.31	30.48	17.1	15,602	0.11%
2022/06/13	22.1	30.43	0	0.00	30.51	22.1	15,482	0.14%
2022/06/10	4.1	31.07	0	0.00	31.08	4.1	14,994	0.03%
2022/06/09	3.5	31.33	0	0.00	31.30	3.5	15,011	0.02%
2022/06/08	1.1	31.57	0	0.00	31.60	1.1	14,992	0.01%
2022/06/07	1.3	31.37	0	0.00	31.44	1.3	15,163	0.01%
2022/06/06	11.6	31.47	0	0.00	31.48	11.6	15,209	0.08%
2022/06/02	6.1	31.39	0	0.00	31.40	6.1	15,616	0.04%
2022/06/01	1.6	31.47	0	0.00	31.52	1.6	16,204	0.01%
2022/05/31	1	31.25	0	0.00	31.40	1	16,408	0.01%
2022/05/30	0.1	31.47	0	0.00	31.43	0.1	16,672	0.00%
2022/05/27	2.6	31.11	0	0.00	31.08	2.6	16,766	0.02%
2022/05/26	2	30.84	0	0.00	30.80	2	17,092	0.01%
2022/05/25	3.1	30.77	1	30.72	30.88	2.1	17,125	0.01%
2022/05/24	4.2	30.77	0	0.00	30.70	4.2	17,438	0.02%
2022/05/23	1.1	30.91	0	0.00	30.86	1.1	17,461	0.01%
2022/05/20	2.5	30.75	0	0.00	30.72	2.5	17,709	0.01%
2022/05/19	35.3	30.51	22	30.57	30.68	13.3	18,026	0.07%
2022/05/18	2	30.87	3	30.97	31.01	-1	17,868	-0.01%
2022/05/17	22.2	30.75	0	0.00	30.69	22.2	17,836	0.12%
2022/05/16	26	30.69	10	30.90	30.72	16	17,947	0.09%
2022/05/13	36	30.74	0	0.00	30.80	36	17,622	0.20%
2022/05/12	25.3	30.82	0	0.00	30.63	25.3	17,584	0.14%
2022/05/11	10.8	31.20	0	0.00	31.17	10.8	17,093	0.06%
2022/05/10	38.3	31.25	30	31.43	31.65	8.3	16,798	0.05%
2022/05/09	30.4	31.68	2	31.67	31.57	28.4	16,792	0.17%
2022/05/06	22	32.09	2	32.13	32.25	20	16,679	0.12%
2022/05/05	1.1	32.58	0	0.00	32.54	1.1	16,763	0.01%
2022/05/04	3.5	32.28	0	0.00	32.31	3.5	16,949	0.02%
2022/05/03	2.6	32.08	1.5	32.06	32.09	1.1	17,554	0.01%
2022/04/29	2	31.93	1	32.01	32.01	1	17,967	0.01%
2022/04/28	3.2	31.58	1	31.48	31.72	2.2	18,539	0.01%
2022/04/27	32.5	31.39	0	0.00	31.48	32.5	18,489	0.18%
2022/04/26	15	31.97	0.2	32.08	31.93	14.9	18,167	0.08%
2022/04/25	31.6	32.08	0	0.00	32.03	31.6	18,243	0.17%
2022/04/22	1.2	32.79	0	0.00	32.78	1.2	17,463	0.01%
2022/04/21	0.8	32.95	0	0.00	32.90	0.8	17,770	0.00%
2022/04/20	0.6	32.82	0	0.00	32.83	0.6	17,859	0.00%
2022/04/19	1	32.86	0.2	32.90	32.85	0.8	18,080	0.00%
2022/04/18	10.7	32.65	3	32.72	32.68	7.7	18,217	0.04%
2022/04/15	16.1	32.87	0	0.00	32.90	16.1	18,004	0.09%
2022/04/14	0.1	33.12	2	33.09	33.07	-1.9	18,223	-0.01%
2022/04/13	3.3	32.97	5	33.03	33.11	-1.7	18,347	-0.01%
2022/04/12	10.7	32.64	0	0.00	32.69	10.7	18,315	0.06%
2022/04/11	10.3	32.85	4.2	32.86	32.81	6.2	17,884	0.03%
2022/04/08	4.2	33.06	3	33.10	33.17	1.2	17,526	0.01%
2022/04/07	40.3	33.06	14	33.30	32.90	26.3	17,428	0.15%
2022/04/06	3	33.42	1	33.31	33.47	2	16,712	0.01%
2022/04/01	0.5	33.63	0	0.00	33.55	0.5	16,657	0.00%
2022/03/31	11	33.65	0	0.00	33.63	11	16,656	0.07%
2022/03/30	12.7	33.59	0	0.00	33.70	12.7	16,713	0.08%
2022/03/29	2.2	33.68	0	0.00	33.64	2.2	16,641	0.01%
2022/03/28	17.3	33.49	0	0.00	33.78	17.3	16,634	0.10%
2022/03/25	2	33.84	1	33.80	33.81	1	16,484	0.01%
2022/03/24	0	33.99	0.2	33.96	33.96	-0.2	16,660	0.00%
2022/03/23	0.1	34.00	23.1	33.98	33.96	-23	16,953	-0.14%
2022/03/22	3.1	33.86	0	0.00	33.87	3.1	17,380	0.02%
2022/03/21	2.5	33.97	1	33.99	33.95	1.5	17,417	0.01%
2022/03/18	4.1	33.83	3.3	33.85	33.90	0.8	17,685	0.00%
2022/03/17	1	33.90	16.1	33.91	34.01	-15.1	17,731	-0.09%
2022/03/16	4.1	33.77	2	33.71	33.71	2.1	17,821	0.01%
2022/03/15	6.1	33.83	6	33.92	33.78	0.1	17,846	0.00%
2022/03/14	2.6	34.06	2	34.01	34.13	0.6	18,020	0.00%
2022/03/11	4.1	33.90	3	33.88	33.90	1.1	18,151	0.01%
2022/03/10	3.2	33.92	2	33.81	33.89	1.2	18,239	0.01%
2022/03/09	4.9	33.33	16	33.34	33.36	-11.1	18,168	-0.06%
2022/03/08	6.1	32.99	11	33.22	33.00	-4.9	18,129	-0.03%
2022/03/07	13.4	33.42	0	0.00	33.45	13.4	17,675	0.08%
2022/03/04	0.3	34.11	10	34.05	34.04	-9.7	17,185	-0.06%
2022/03/03	1.1	34.22	0.1	34.14	34.22	1	17,340	0.01%
2022/03/02	0.5	33.98	2	33.88	33.97	-1.5	17,356	-0.01%
2022/03/01	7.6	33.82	12	33.80	33.88	-4.4	17,209	-0.03%
2022/02/25	1.1	33.20	1.3	33.31	33.33	-0.2	16,965	0.00%
2022/02/24	8.2	33.26	0	0.00	33.19	8.2	17,005	0.05%
2022/02/23	1.3	33.69	1.7	33.64	33.75	-0.4	16,824	0.00%
2022/02/22	8.1	33.34	0	0.00	33.49	8.1	16,978	0.05%
2022/02/21	2.3	33.63	11.3	33.68	33.80	-9	17,361	-0.05%
2022/02/18	1.3	33.23	0	0.00	33.50	1.3	17,247	0.01%
2022/02/17	0.2	33.37	6	33.31	33.34	-5.8	17,551	-0.03%
2022/02/16	1.4	33.23	0	0.00	33.27	1.4	17,830	0.01%
2022/02/15	2.5	33.21	1	33.20	33.10	1.5	17,811	0.01%
2022/02/14	3.5	33.13	1	33.11	33.13	2.5	18,019	0.01%
2022/02/11	0.1	33.45	6	33.48	33.43	-5.9	18,330	-0.03%
2022/02/10	0.4	33.52	4	33.49	33.49	-3.6	18,757	-0.02%
2022/02/09	2.8	33.46	0	0.00	33.50	2.8	19,206	0.01%
2022/02/08	8.2	33.24	11.7	33.28	33.30	-3.5	19,190	-0.02%
2022/02/07	6.5	32.72	15	32.85	33.00	-8.5	19,118	-0.04%
2022/01/26	11	32.42	4	32.42	32.40	7	19,021	0.04%
2022/01/25	14.1	32.37	0	0.00	32.34	14.1	19,107	0.07%
2022/01/24	12.4	32.51	0	0.00	32.72	12.4	18,760	0.07%
2022/01/21	17	32.92	4	32.92	32.84	13	18,519	0.07%
2022/01/20	1.1	33.28	1	33.37	33.36	0.1	18,158	0.00%
2022/01/19	7.8	33.23	0	0.00	33.21	7.8	18,354	0.04%
2022/01/18	0.2	33.48	25	33.45	33.45	-24.8	18,641	-0.13%
2022/01/17	3.1	33.17	16	33.14	33.22	-12.9	18,981	-0.07%
2022/01/14	42.3	32.99	0	0.00	33.15	42.3	21,215	0.20%
2022/01/13	52.8	33.15	3	33.17	33.20	49.8	22,404	0.22%
2022/01/12	16.9	33.16	0	0.00	33.10	16.9	23,373	0.07%
2022/01/11	6.7	33.21	6	33.21	33.20	0.7	23,638	0.00%
2022/01/10	2.4	33.27	1	33.23	33.27	1.4	24,258	0.01%
2022/01/07	4.8	33.21	0	0.00	33.17	4.8	24,516	0.02%
2022/01/06	3.6	33.41	5	33.40	33.41	-1.4	24,667	-0.01%
2022/01/05	5.2	33.43	0	0.00	33.45	5.2	25,175	0.02%
2022/01/04	2.5	33.43	0	0.00	33.41	2.5	26,009	0.01%
2022/01/03	5.7	33.47	0	0.00	33.42	5.7	26,439	0.02%
2021/12/30	4.3	33.64	0	0.00	33.58	4.3	27,336	0.02%
2021/12/29	2.1	33.57	4	33.58	33.61	-1.9	27,867	-0.01%
2021/12/28	8.3	33.56	2	33.54	33.56	6.3	28,292	0.02%
2021/12/27	2.1	33.39	0	0.00	33.38	2.1	28,983	0.01%
2021/12/24	3.5	33.33	1	33.44	33.29	2.5	30,113	0.01%
2021/12/23	1.6	33.36	1	33.36	33.34	0.6	30,324	0.00%
2021/12/22	1.1	33.28	0.3	33.36	33.30	0.8	30,997	0.00%
2021/12/21	1	33.40	0	0.00	33.36	1	31,128	0.00%
2021/12/20	0.1	33.44	0	0.00	33.41	0.1	31,224	0.00%
2021/12/17	1	33.31	4	33.43	33.43	-3	31,075	-0.01%
2021/12/16	2.4	33.41	48.2	33.38	33.45	-45.8	30,909	-0.15%
2021/12/15	4.1	33.01	2.1	32.99	33.04	2	31,068	0.01%
2021/12/14	3.4	32.98	0	0.00	32.95	3.4	31,054	0.01%
2021/12/13	1.4	33.33	0	0.00	33.33	1.4	30,895	0.00%
2021/12/10	0.7	33.35	29	33.32	33.30	-28.3	30,862	-0.09%
2021/12/09	2	33.28	1	33.37	33.32	1	30,754	0.00%
2021/12/08	4.1	33.23	4	33.25	33.18	0.1	30,597	0.00%
2021/12/07	0.3	33.05	5	32.91	33.03	-4.7	30,311	-0.02%
2021/12/06	3.6	32.72	5	32.76	32.86	-1.4	30,069	0.00%
2021/12/03	1.4	32.67	0	0.00	32.65	1.4	30,302	0.00%
2021/12/02	0	32.53	0	0.00	32.47	0	30,250	0.00%
2021/12/01	7.1	32.34	2	32.42	32.50	5.1	30,420	0.02%
2021/11/30	2.5	32.46	10	32.46	32.30	-7.5	30,392	-0.02%
2021/11/29	11.3	32.10	27	32.03	32.22	-15.7	30,384	-0.05%
2021/11/26	26	32.42	27	32.37	32.35	-1	30,133	0.00%
2021/11/25	0	32.70	0	0.00	32.65	0	29,905	0.00%
2021/11/24	4.2	32.57	6	32.59	32.61	-1.8	29,925	-0.01%
2021/11/23	7.2	32.64	0	0.00	32.63	7.2	29,885	0.02%
2021/11/22	12.9	32.99	1.1	32.97	32.93	11.8	29,903	0.04%
2021/11/19	4	32.95	68	33.10	32.93	-64	29,833	-0.21%
2021/11/18	8.1	32.99	22	32.98	32.98	-13.9	29,820	-0.05%
2021/11/17	1.3	32.63	11.2	32.63	32.71	-9.9	29,329	-0.03%
2021/11/16	2.1	32.54	7	32.49	32.59	-4.9	29,410	-0.02%
2021/11/15	1.5	32.47	9	32.41	32.43	-7.5	29,642	-0.03%
2021/11/12	4.6	32.17	0	0.00	32.20	4.6	29,635	0.02%
2021/11/11	15.2	32.19	30	32.15	32.15	-14.8	29,814	-0.05%
2021/11/10	4.9	32.38	5	32.44	32.34	-0.1	30,295	0.00%
2021/11/09	5.4	32.37	4	32.45	32.35	1.4	30,107	0.00%
2021/11/08	5.3	32.32	46	32.27	32.39	-40.7	29,738	-0.14%
2021/11/05	3.2	31.85	5	31.91	31.95	-1.8	29,680	-0.01%
2021/11/04	10.2	31.92	5	31.99	31.86	5.2	29,884	0.02%
2021/11/03	7	31.72	2	31.69	31.77	5	29,845	0.02%
2021/11/02	3.1	31.71	2	31.55	31.53	1.1	29,764	0.00%
2021/11/01	7.4	31.55	1	31.54	31.56	6.4	29,464	0.02%
2021/10/29	3.2	31.40	0	0.00	31.45	3.2	29,203	0.01%
2021/10/28	16	31.35	0	0.00	31.39	16	29,000	0.06%
2021/10/27	15.5	31.10	0	0.00	31.15	15.5	28,924	0.05%
2021/10/26	33.1	30.99	0	0.00	31.05	33.1	28,992	0.11%
2021/10/25	35.5	30.79	0	0.00	30.86	35.5	28,743	0.12%
2021/10/22	79.8	30.70	31.7	30.73	30.84	48	28,569	0.17%
2021/10/21	53.1	32.37	8	32.33	32.40	45.1	26,495	0.17%
2021/10/20	49	32.39	30	32.40	32.37	19	25,033	0.08%
2021/10/19	5.4	32.42	30	32.40	32.40	-24.6	23,996	-0.10%
2021/10/18	87.3	32.33	25	32.38	32.36	62.3	23,655	0.26%
2021/10/15	25.6	32.30	61	32.31	32.31	-35.4	23,612	-0.15%
2021/10/14	47.5	32.04	55	32.13	32.18	-7.5	23,569	-0.03%
2021/10/13	92.4	32.15	25	32.16	32.17	67.4	23,078	0.29%
2021/10/12	73.3	32.25	21	32.33	32.24	52.3	22,532	0.23%
2021/10/08	25	32.59	20.1	32.64	32.59	4.9	21,746	0.02%
2021/10/07	85.2	32.36	2	32.55	32.57	83.2	21,631	0.38%
2021/10/06	8.4	31.82	15	31.82	31.88	-6.6	20,959	-0.03%
2021/10/05	23.5	31.65	2	31.50	31.96	21.5	20,585	0.10%
2021/10/04	126.9	32.02	101	32.00	31.84	25.9	20,219	0.13%	大買/大賣/
2021/10/01	35.9	32.26	1	32.10	32.26	34.9	19,474	0.18%
2021/09/30	15.8	32.68	5	32.75	32.77	10.8	18,345	0.06%
2021/09/29	36.6	32.69	6	32.73	32.70	30.6	18,174	0.17%
2021/09/28	9.3	33.03	2.4	33.11	33.08	6.9	17,606	0.04%
2021/09/27	0.9	33.35	0.3	33.31	33.30	0.5	17,512	0.00%
2021/09/24	2.1	33.31	8	33.31	33.30	-5.9	17,887	-0.03%
2021/09/23	1.3	33.13	0	0.00	33.08	1.3	17,863	0.01%
2021/09/22	31.4	32.83	1.1	32.87	32.90	30.3	17,894	0.17%
2021/09/17	0.1	33.47	3	33.27	33.42	-2.9	17,382	-0.02%
2021/09/16	1.2	33.28	0	0.00	33.28	1.2	17,370	0.01%
2021/09/15	11.1	33.29	0	0.00	33.33	11.1	17,219	0.06%
2021/09/14	1.3	33.42	0	0.00	33.36	1.3	17,241	0.01%
2021/09/13	0.2	33.47	18	33.42	33.41	-17.8	17,264	-0.10%
2021/09/10	0.5	33.26	0	0.00	33.22	0.5	17,282	0.00%
2021/09/09	1.9	32.94	0	0.00	32.94	1.9	17,241	0.01%
2021/09/08	9.4	32.84	4	32.96	32.80	5.4	17,202	0.03%
2021/09/07	0.6	33.19	1	33.11	33.16	-0.4	16,852	0.00%
2021/09/06	22.3	33.13	2	33.27	33.07	20.3	16,790	0.12%
2021/09/03	0.8	33.29	0	0.00	33.24	0.8	16,600	0.00%
2021/09/02	7	33.22	0	0.00	33.16	7	16,607	0.04%
2021/09/01	2	33.31	17	33.37	33.39	-15	16,552	-0.09%
2021/08/31	7.1	33.14	13	33.19	33.38	-5.9	16,476	-0.04%
2021/08/30	10.3	33.22	0	0.00	33.29	10.3	16,532	0.06%
2021/08/27	0.9	33.14	0	0.00	33.11	0.9	16,504	0.01%
2021/08/26	11	32.84	6	33.06	32.99	5	16,452	0.03%
2021/08/25	24.3	32.91	4	32.93	33.00	20.3	16,281	0.12%
2021/08/24	25.5	32.78	2	32.74	32.80	23.5	16,383	0.14%
2021/08/23	24.1	32.74	1	32.88	32.88	23.1	16,186	0.14%
2021/08/20	5.3	32.17	5	32.20	32.26	0.3	16,057	0.00%
2021/08/19	22.9	32.53	4	32.32	32.32	18.9	15,784	0.12%
2021/08/18	15.7	32.49	0	0.00	33.07	15.7	15,181	0.10%
2021/08/17	15.2	32.60	3	32.72	32.53	12.2	14,907	0.08%
2021/08/16	28.6	32.88	0	0.00	32.86	28.6	14,707	0.19%
2021/08/13	11.1	33.24	0	0.00	33.27	11.1	14,056	0.08%
2021/08/12	5.1	33.41	0	0.00	33.51	5.1	13,851	0.04%
2021/08/11	20.6	33.60	0	0.00	33.49	20.6	13,905	0.15%
2021/08/10	16.4	33.84	0	0.00	33.79	16.4	13,704	0.12%
2021/08/09	12.6	34.04	0	0.00	34.10	12.6	14,439	0.09%
2021/08/06	2.4	34.22	0	0.00	34.25	2.4	14,660	0.02%
2021/08/05	9.3	34.19	0	0.00	34.20	9.3	15,367	0.06%
2021/08/04	0.2	34.38	0	0.00	34.35	0.2	16,712	0.00%
2021/08/03	3.1	34.10	3	34.15	34.15	0.1	17,432	0.00%
2021/08/02	5.3	33.83	1.3	33.73	34.00	4	17,428	0.02%
2021/07/30	23.5	33.92	0	0.00	33.90	23.5	17,250	0.14%
2021/07/29	12	33.93	0	0.00	34.10	12	17,094	0.07%
2021/07/28	9.7	33.62	2	33.82	33.89	7.7	17,359	0.04%
2021/07/27	4.2	34.14	0	0.00	34.07	4.2	17,372	0.02%
2021/07/26	0.5	34.55	1	34.62	34.50	-0.5	17,260	0.00%
2021/07/23	2.5	34.34	10	34.35	34.47	-7.5	17,212	-0.04%
2021/07/22	5.6	34.15	0	0.00	34.21	5.6	17,183	0.03%
2021/07/21	13.5	34.02	50	34.08	34.13	-36.5	16,996	-0.22%
2021/07/20	6.4	34.71	2	34.60	34.56	4.4	16,353	0.03%
2021/07/19	0.1	35.14	21.1	35.09	35.14	-20.9	16,195	-0.13%
2021/07/16	1.2	35.00	14	35.01	35.12	-12.8	16,301	-0.08%
2021/07/15	3.6	34.79	0	0.00	34.98	3.6	16,244	0.02%
2021/07/14	14.3	34.45	4	34.48	34.48	10.3	16,238	0.06%
2021/07/13	20.4	34.98	0	0.00	34.85	20.4	16,009	0.13%
2021/07/12	10.1	35.41	1	35.12	35.27	9.1	15,934	0.06%
2021/07/09	8.8	35.42	0	0.00	35.44	8.8	15,733	0.06%
2021/07/08	0.3	35.81	0	0.00	35.80	0.3	15,796	0.00%
2021/07/07	3.2	35.67	4	35.71	35.61	-0.8	15,802	-0.01%
2021/07/06	1.5	35.86	29	35.89	35.91	-27.5	15,704	-0.18%
2021/07/05	6.4	35.57	0	0.00	35.69	6.4	15,631	0.04%
2021/07/02	0.4	35.21	0	0.00	35.20	0.4	15,550	0.00%
2021/07/01	0.1	35.24	3.3	35.19	35.00	-3.2	15,473	-0.02%
2021/06/30	1.6	34.96	1	35.00	35.00	0.6	15,037	0.00%
2021/06/29	4.4	34.74	0	0.00	34.80	4.4	15,029	0.03%
2021/06/28	2.5	35.07	1.1	35.08	35.10	1.4	15,068	0.01%
2021/06/25	2.1	34.88	0	0.00	34.74	2.1	15,000	0.01%
2021/06/24	0.2	34.70	3	34.49	34.66	-2.8	15,045	-0.02%
2021/06/23	6.1	34.42	2	34.50	34.45	4.1	15,186	0.03%
2021/06/22	1.1	34.52	0	0.00	34.43	1.1	15,168	0.01%
2021/06/21	6.9	34.62	0	0.00	34.55	6.9	15,124	0.05%
2021/06/17	5.1	34.62	0.3	34.95	34.90	4.8	15,116	0.03%
2021/06/16	0.2	34.83	5	34.77	34.78	-4.8	15,232	-0.03%
2021/06/15	0.8	34.89	0	0.00	34.65	0.8	15,274	0.01%
2021/06/11	3	34.58	0	0.00	34.55	3	15,354	0.02%
2021/06/10	1.2	34.54	0	0.00	34.60	1.2	15,462	0.01%
2021/06/09	5.6	34.44	0	0.00	34.45	5.6	15,529	0.04%
2021/06/08	1	34.57	0	0.00	34.65	1	15,624	0.01%
2021/06/07	5.1	34.48	0	0.00	34.72	5.1	15,739	0.03%
2021/06/04	3.3	34.76	0	0.00	34.77	3.3	15,681	0.02%
2021/06/03	3.8	34.95	0	0.00	34.95	3.8	15,696	0.02%
2021/06/02	5	34.95	0	0.00	34.96	5	15,809	0.03%
2021/06/01	3.1	34.76	1.3	34.98	35.06	1.8	15,858	0.01%
2021/05/31	0.2	34.78	0.3	34.58	34.75	-0.1	15,721	0.00%
2021/05/28	5.5	34.36	3	34.51	34.55	2.5	15,754	0.02%
2021/05/27	6.9	34.10	0	0.00	34.28	6.9	15,767	0.04%
2021/05/26	7.6	34.31	0	0.00	34.32	7.6	15,811	0.05%
2021/05/25	0.4	34.32	10	34.25	34.34	-9.6	15,861	-0.06%
2021/05/24	2.2	34.04	12	34.00	34.05	-9.8	15,943	-0.06%
2021/05/21	8.1	33.99	1	33.97	34.00	7.1	15,870	0.04%
2021/05/20	2.3	33.88	0	0.00	33.86	2.3	15,950	0.01%
2021/05/19	0	34.13	12	33.98	34.10	-12	15,867	-0.08%
2021/05/18	2.3	33.27	3	33.80	34.01	-0.7	15,921	0.00%
2021/05/17	26.1	32.73	26.1	32.60	32.75	0	15,879	0.00%
2021/05/14	10	33.85	0	0.00	33.65	10	14,792	0.07%
2021/05/13	12.4	33.33	3	32.68	33.40	9.4	14,460	0.06%
2021/05/12	27.2	33.59	15.1	33.74	33.50	12.1	13,679	0.09%
2021/05/11	37.7	34.92	22	35.33	34.70	15.7	12,332	0.13%
2021/05/10	2.8	35.85	1	35.85	35.88	1.8	11,676	0.02%
2021/05/07	0.6	35.77	2	35.60	35.72	-1.4	11,778	-0.01%
2021/05/06	12.4	35.43	0	0.00	35.30	12.4	11,877	0.10%
2021/05/05	4.4	35.50	1.7	35.41	35.35	2.7	11,916	0.02%
2021/05/04	10.2	35.05	32	35.26	35.30	-21.8	11,516	-0.19%
2021/05/03	7.1	35.98	0.4	36.06	35.91	6.7	11,089	0.06%
2021/04/29	1	36.15	1.1	35.98	36.12	0	11,039	0.00%
2021/04/28	8.5	35.93	0	0.00	35.98	8.5	11,127	0.08%
2021/04/27	1	36.00	0	0.00	35.98	1	11,379	0.01%
2021/04/26	1.5	35.97	1	35.84	35.99	0.5	11,527	0.00%
2021/04/23	1.1	35.18	0	0.00	35.30	1.1	11,671	0.01%
2021/04/22	6.3	35.69	5.4	35.68	35.40	0.9	11,800	0.01%
2021/04/21	13.2	35.50	16	35.38	35.53	-2.8	12,099	-0.02%
2021/04/20	0	35.39	0	0.00	35.33	0	12,400	0.00%
2021/04/19	2.4	35.16	4	35.14	35.20	-1.6	12,466	-0.01%
2021/04/16	2.7	34.93	1	34.80	34.94	1.7	12,623	0.01%
2021/04/15	1	34.55	0	0.00	34.50	1	12,665	0.01%
2021/04/14	1.6	34.36	0	0.00	34.35	1.6	13,099	0.01%
2021/04/13	1.1	34.69	1	34.70	34.47	0.1	13,191	0.00%
2021/04/12	10.1	34.71	1.1	34.69	34.69	9	13,479	0.07%
2021/04/09	0.8	34.75	0	0.00	34.70	0.8	13,634	0.01%
2021/04/08	3.4	34.71	0	0.00	34.75	3.4	13,861	0.02%
2021/04/07	5.6	34.72	0	0.00	34.71	5.6	13,924	0.04%
2021/04/06	2	34.87	0	0.00	34.74	2	13,991	0.01%
2021/04/01	16.1	34.61	0	0.00	34.61	16.1	14,051	0.11%
2021/03/31	2	34.71	10.4	34.72	34.63	-8.4	14,126	-0.06%
2021/03/30	5.5	34.46	1	34.40	34.60	4.5	13,963	0.03%
2021/03/29	3.4	34.23	2.1	34.13	34.34	1.3	14,041	0.01%
2021/03/26	0.3	33.82	5.1	33.78	33.80	-4.8	14,091	-0.03%
2021/03/25	10.5	33.61	4.2	33.55	33.66	6.3	14,089	0.04%
2021/03/24	3	33.64	1	33.65	33.65	2	14,064	0.01%
2021/03/23	0.2	33.69	1	33.62	33.66	-0.8	14,047	-0.01%
2021/03/22	15.1	33.55	0	0.00	33.60	15.1	14,115	0.11%
2021/03/19	3.4	33.38	22.1	33.46	33.60	-18.7	14,304	-0.13%
2021/03/18	0.6	33.46	3.4	33.47	33.53	-2.8	14,273	-0.02%
2021/03/17	2.2	32.99	1	33.00	32.95	1.2	14,394	0.01%
2021/03/16	23.1	32.98	56.8	32.94	32.99	-33.8	14,595	-0.23%
2021/03/15	3.2	32.73	2	32.71	32.74	1.2	14,896	0.01%
2021/03/12	0.2	32.45	1	32.40	32.43	-0.8	15,119	0.00%
2021/03/11	0.3	32.35	28	32.31	32.33	-27.8	15,393	-0.18%
2021/03/10	0.8	32.13	0.2	32.30	32.10	0.6	15,574	0.00%
2021/03/09	3.9	31.93	1	31.98	32.00	2.9	15,641	0.02%
2021/03/08	0.3	32.05	2	32.03	32.00	-1.7	15,766	-0.01%
2021/03/05	1.2	31.74	0	0.00	31.80	1.2	15,693	0.01%
2021/03/04	1.3	31.80	1.3	31.89	31.80	0	15,709	0.00%
2021/03/03	3	31.88	0	0.00	31.93	3	15,785	0.02%
2021/03/02	3.3	31.98	5.9	32.03	31.90	-2.6	15,732	-0.02%
2021/02/26	2.2	31.91	3	31.87	31.90	-0.8	15,774	-0.01%
2021/02/25	1.9	32.00	26	31.96	32.01	-24.1	15,760	-0.15%
2021/02/24	1.1	31.87	212.9	31.84	31.80	-211.8	15,763	-1.34%	大賣/鉅額交易
2021/02/23	9.6	31.73	19	31.63	31.80	-9.4	15,634	-0.06%
2021/02/22	0.7	31.52	7	31.46	31.50	-6.3	15,506	-0.04%
2021/02/19	1.3	30.99	2.2	31.04	31.12	-1	15,365	-0.01%
2021/02/18	6.2	31.03	1.4	31.07	31.13	4.8	15,500	0.03%
2021/02/17	3.3	30.99	15	30.93	31.00	-11.7	15,543	-0.08%
2021/02/05	0.3	30.60	0	30.58	30.55	0.3	15,356	0.00%
2021/02/04	1.2	30.50	3	30.54	30.51	-1.8	15,473	-0.01%
2021/02/03	1.9	30.53	0.1	30.53	30.51	1.8	15,563	0.01%
2021/02/02	1.1	30.53	12	30.55	30.50	-10.9	15,854	-0.07%
2021/02/01	2	30.03	38	30.10	30.25	-36	16,075	-0.22%
2021/01/29	3.1	30.53	2.8	30.58	30.26	0.3	16,246	0.00%
2021/01/28	0.9	30.73	0	0.00	30.72	0.9	16,201	0.01%
2021/01/27	2.4	30.93	5	30.89	30.95	-2.6	16,259	-0.02%
2021/01/26	1.3	30.74	2	30.88	30.68	-0.7	16,164	0.00%
2021/01/25	5.6	30.71	18	30.52	30.83	-12.4	16,491	-0.08%
2021/01/22	1.6	30.56	11	30.41	30.53	-9.4	16,841	-0.06%
2021/01/21	4.7	30.30	3	30.40	30.30	1.7	17,518	0.01%
2021/01/20	6	30.36	5.1	30.38	30.25	0.9	19,146	0.00%
2021/01/19	2.8	30.72	7	30.73	30.74	-4.2	19,403	-0.02%
2021/01/18	1.3	30.58	24	30.56	30.61	-22.7	19,634	-0.12%
2021/01/15	2.5	30.94	55	30.80	30.79	-52.5	19,548	-0.27%
2021/01/14	0.4	30.93	24.4	30.87	30.92	-24.1	19,520	-0.12%
2021/01/13	1.7	30.67	5	30.64	30.69	-3.3	19,429	-0.02%
2021/01/12	1.3	30.44	2	30.40	30.35	-0.7	19,254	0.00%
2021/01/11	7.7	30.57	5	30.57	30.61	2.7	19,281	0.01%
2021/01/08	1	30.36	1	30.36	30.46	0	19,283	0.00%
2021/01/07	5.7	30.16	26.1	30.14	30.22	-20.4	19,236	-0.11%
2021/01/06	4.5	30.07	7.7	30.12	30.00	-3.3	18,861	-0.02%
2021/01/05	3.6	30.00	12.2	30.02	30.02	-8.7	18,702	-0.05%
2021/01/04	27	29.85	3.3	29.97	29.94	23.7	18,639	0.13%
2020/12/31	9.4	29.80	1	29.90	29.95	8.4	18,552	0.05%
2020/12/30	4.1	29.68	1	29.70	29.78	3.1	18,338	0.02%
2020/12/29	2.2	29.67	0	0.00	29.67	2.2	18,326	0.01%
2020/12/28	5.6	29.74	9	29.69	29.75	-3.4	18,329	-0.02%
2020/12/25	2.6	29.51	0	0.00	29.51	2.6	18,165	0.01%
2020/12/24	0.3	29.51	4	29.49	29.48	-3.7	18,085	-0.02%
2020/12/23	1.2	29.39	3	29.35	29.42	-1.8	18,156	-0.01%
2020/12/22	12.4	29.47	0.5	29.48	29.43	11.9	18,606	0.06%
2020/12/21	7.4	29.52	0	0.00	29.60	7.4	19,258	0.04%
2020/12/18	2	29.62	12	29.65	29.61	-10	19,328	-0.05%
2020/12/17	2.5	29.67	0	0.00	29.66	2.5	19,561	0.01%
2020/12/16	1.6	29.75	0	0.00	29.80	1.6	19,561	0.01%
2020/12/15	6.5	29.61	1	29.81	29.51	5.5	19,488	0.03%
2020/12/14	2.2	29.81	0	0.00	29.82	2.2	19,302	0.01%
2020/12/11	4.1	29.83	6.7	29.81	29.81	-2.6	19,359	-0.01%
2020/12/10	4.5	29.97	28	30.00	29.94	-23.5	19,265	-0.12%
2020/12/09	7.5	30.13	5.1	30.04	30.14	2.4	19,097	0.01%
2020/12/08	16	29.92	1	29.90	29.90	15	18,695	0.08%
2020/12/07	4.4	29.73	5	29.80	29.85	-0.6	18,414	0.00%
2020/12/04	0.2	29.70	43	29.60	29.68	-42.8	18,251	-0.23%
2020/12/03	11.9	29.56	1	29.57	29.45	10.9	18,137	0.06%
2020/12/02	1	29.45	6	29.46	29.44	-5	18,138	-0.03%
2020/12/01	0.1	29.40	1	29.30	29.35	-0.9	18,131	0.00%
2020/11/30	3.5	29.39	0	0.00	29.35	3.5	18,213	0.02%
2020/11/27	2.3	29.30	4	29.25	29.32	-1.7	18,098	-0.01%
2020/11/26	2.2	29.13	6	29.13	29.15	-3.8	18,010	-0.02%
2020/11/25	8.2	29.02	0	0.00	29.01	8.2	18,006	0.05%
2020/11/24	7.1	29.14	5.5	29.16	29.11	1.6	17,904	0.01%
2020/11/23	4.8	29.14	5	29.12	29.14	-0.2	17,841	0.00%
2020/11/20	8.5	28.86	5	28.85	28.88	3.5	17,893	0.02%
2020/11/19	1	28.86	1.1	28.86	28.86	-0.1	18,118	0.00%
2020/11/18	4.1	28.89	6	28.85	28.90	-1.9	18,250	-0.01%
2020/11/17	1.5	28.83	0	0.00	28.81	1.5	18,455	0.01%
2020/11/16	13.2	28.78	1	28.79	28.80	12.2	19,178	0.06%
2020/11/13	13.4	28.42	3	28.44	28.53	10.4	18,963	0.05%
2020/11/12	5.1	28.45	0	0.00	28.40	5.1	18,920	0.03%
2020/11/11	0.8	28.55	3	28.46	28.50	-2.2	18,920	-0.01%
2020/11/10	14.4	28.36	0	0.00	28.29	14.4	18,893	0.08%
2020/11/09	9	28.45	2	28.43	28.40	7	18,592	0.04%
2020/11/06	3	28.22	5	28.19	28.19	-2	18,420	-0.01%
2020/11/05	0.2	28.18	1	28.11	28.12	-0.8	18,259	0.00%
2020/11/04	4.2	28.02	0	0.00	28.05	4.2	18,240	0.02%
2020/11/03	16.5	27.95	8	27.89	28.01	8.5	18,058	0.05%
2020/11/02	28.1	27.69	3.5	27.66	27.72	24.6	17,951	0.14%
2020/10/30	15	27.86	0	0.00	27.80	15	17,737	0.08%
2020/10/29	38.5	27.91	3	27.90	27.98	35.5	17,214	0.21%
2020/10/28	38.9	28.29	0	0.00	28.19	38.9	16,451	0.24%
2020/10/27	34.6	29.63	5	29.58	29.69	29.6	14,985	0.20%
2020/10/26	26.6	29.69	0	0.00	29.69	26.6	14,571	0.18%
2020/10/23	3.1	29.60	2	29.62	29.63	1.1	14,243	0.01%
2020/10/22	6	29.55	1	29.53	29.59	5	14,252	0.04%
2020/10/21	3.5	29.62	2	29.70	29.59	1.5	14,117	0.01%
2020/10/20	2	29.64	20	29.64	29.64	-18	13,965	-0.13%
2020/10/19	7.4	29.64	1	29.68	29.64	6.4	14,347	0.04%
2020/10/16	3.2	29.59	5	29.62	29.56	-1.8	14,557	-0.01%
2020/10/15	19.9	29.60	1	29.68	29.69	18.9	14,581	0.13%
2020/10/14	1.5	29.77	0	0.00	29.74	1.5	14,485	0.01%
2020/10/13	3.3	29.67	1	29.65	29.71	2.3	14,504	0.02%
2020/10/12	3.1	29.83	10.6	29.75	29.74	-7.4	14,442	-0.05%
2020/10/08	3	29.70	1	29.71	29.76	2	14,174	0.01%
2020/10/07	2	29.64	0	0.00	29.65	2	14,166	0.01%
2020/10/06	16.1	29.60	16	29.60	29.68	0.1	14,217	0.00%
2020/10/05	2.7	29.49	2	29.55	29.45	0.7	14,385	0.00%
2020/09/30	0.2	29.53	0	0.00	29.48	0.2	14,532	0.00%
2020/09/29	4.6	29.43	5	29.33	29.40	-0.4	15,005	0.00%
2020/09/28	4.8	29.39	60	29.06	29.38	-55.2	15,348	-0.36%
2020/09/25	16.3	29.01	0	0.00	28.90	16.3	15,839	0.10%
2020/09/24	26	29.12	0	0.00	29.06	26	15,657	0.17%
2020/09/23	5	29.66	5	29.87	29.70	0	15,278	0.00%
2020/09/22	14	29.81	5	29.72	29.80	9	15,424	0.06%
2020/09/21	1.5	30.06	0	0.00	30.03	1.5	15,180	0.01%
2020/09/18	5.2	30.15	10	30.20	30.20	-4.8	15,272	-0.03%
2020/09/17	1.4	30.20	0	0.00	30.23	1.4	15,304	0.01%
2020/09/16	1.8	30.22	0	0.00	30.25	1.8	15,278	0.01%
2020/09/15	1.6	30.15	0	0.00	30.10	1.6	15,251	0.01%
2020/09/14	2.8	29.87	5.2	29.93	29.98	-2.4	15,378	-0.02%
2020/09/11	5.1	29.79	6	29.82	29.75	-0.9	15,516	-0.01%
2020/09/10	1.4	29.92	3	29.85	29.85	-1.6	15,677	-0.01%
2020/09/09	2.9	29.78	0	0.00	29.85	2.9	15,903	0.02%
2020/09/08	2.1	29.88	2	29.95	29.97	0.1	15,932	0.00%
2020/09/07	19.2	29.95	2.3	30.04	29.96	16.9	16,173	0.10%
2020/09/04	15.1	30.00	0	0.00	30.09	15.1	16,345	0.09%
2020/09/03	3.5	30.22	0	0.00	30.25	3.5	16,346	0.02%
2020/09/02	1.3	30.16	0	0.00	30.14	1.3	16,374	0.01%
2020/09/01	7	30.06	1	30.05	30.06	6	16,665	0.04%
2020/08/31	2.1	30.20	0	0.00	30.16	2.1	16,971	0.01%
2020/08/28	1.6	30.30	0	0.00	30.24	1.6	17,226	0.01%
2020/08/27	3.9	30.35	0	0.00	30.33	3.9	17,715	0.02%
2020/08/26	24	30.32	2	30.37	30.43	22	17,808	0.12%
2020/08/25	0.8	30.46	10.1	30.41	30.44	-9.3	17,900	-0.05%
2020/08/24	22.3	30.06	0	0.00	30.14	22.3	17,717	0.13%
2020/08/21	7.3	30.06	0	30.16	30.11	7.3	17,747	0.04%
2020/08/20	32	29.92	2	29.69	29.79	30	17,584	0.17%
2020/08/19	2	30.86	3	30.97	30.77	-1	17,106	-0.01%
2020/08/18	2.4	30.86	1	30.90	30.90	1.4	17,222	0.01%
2020/08/17	2.3	30.96	23.5	30.91	30.96	-21.2	17,405	-0.12%
2020/08/14	0.5	30.63	15.1	30.55	30.63	-14.6	17,515	-0.08%
2020/08/13	1.3	30.33	0	0.00	30.32	1.3	17,551	0.01%
2020/08/12	1.2	30.23	0	0.00	30.22	1.2	17,670	0.01%
2020/08/11	5.2	30.44	48	30.46	30.35	-42.8	17,800	-0.24%
2020/08/10	2.2	30.65	113	30.60	30.60	-110.8	17,852	-0.62%	大賣/鉅額交易
2020/08/07	5	30.66	6	30.71	30.65	-1	17,963	-0.01%
2020/08/06	11.1	30.67	6	30.85	30.70	5.1	18,123	0.03%
2020/08/05	0.9	30.61	15.1	30.56	30.62	-14.2	18,150	-0.08%
2020/08/04	0.1	30.15	4	30.17	30.17	-3.9	18,066	-0.02%
2020/08/03	5.6	30.01	3	30.02	30.01	2.6	18,203	0.01%
2020/07/31	1	30.15	19	30.13	30.24	-18	18,362	-0.10%
2020/07/30	1.4	29.82	18	29.89	29.99	-16.6	18,199	-0.09%
2020/07/29	6.2	29.68	6.1	29.75	29.62	0.1	18,290	0.00%
2020/07/28	8.6	29.65	7	29.73	29.46	1.6	18,589	0.01%
2020/07/27	10	29.82	11	29.84	29.84	-1	18,958	-0.01%
2020/07/24	4.4	29.82	23	29.97	29.85	-18.6	19,177	-0.10%
2020/07/23	1.2	30.10	45	30.14	30.17	-43.8	19,226	-0.23%
2020/07/22	1.3	29.94	79	29.94	29.97	-77.7	19,001	-0.41%
2020/07/21	2.6	29.77	12.5	29.84	29.84	-9.9	18,618	-0.05%
2020/07/20	1.4	29.55	0	0.00	29.55	1.4	18,471	0.01%
2020/07/17	13.3	29.63	0	0.00	29.59	13.3	18,517	0.07%
2020/07/16	1.1	29.63	12	29.73	29.63	-10.9	18,912	-0.06%
2020/07/15	1.1	29.56	0	0.00	29.53	1.1	19,020	0.01%
2020/07/14	1.2	29.67	1	29.65	29.58	0.2	19,474	0.00%
2020/07/13	11.1	29.65	2.8	29.66	29.65	8.3	19,664	0.04%
2020/07/10	2.8	29.53	7.5	29.58	29.52	-4.7	20,111	-0.02%
2020/07/09	7.9	29.89	10	29.90	29.74	-2.1	20,149	-0.01%
2020/07/08	1.2	29.58	4	29.71	29.72	-2.8	20,104	-0.01%
2020/07/07	3	29.49	52.9	29.68	29.43	-49.9	19,758	-0.25%
2020/07/06	3.9	29.80	23	29.66	29.83	-19.1	19,831	-0.10%
2020/07/03	20.5	29.33	44	29.33	29.33	-23.5	19,848	-0.12%
2020/07/02	3.4	29.02	14	28.99	29.09	-10.6	19,919	-0.05%
2020/07/01	2	28.89	4	28.83	28.79	-2	19,835	-0.01%
2020/06/30	1.3	28.57	0	0.00	28.56	1.3	19,720	0.01%
2020/06/29	3.6	28.50	1.3	28.51	28.51	2.3	19,944	0.01%
2020/06/24	3	28.56	5	28.56	28.54	-2	20,125	-0.01%
2020/06/23	1.1	28.57	8	28.51	28.54	-6.9	20,752	-0.03%
2020/06/22	0.5	28.55	1	28.51	28.48	-0.5	21,173	0.00%
2020/06/19	0.4	28.58	1	28.60	28.56	-0.6	21,935	0.00%
2020/06/18	3.6	28.43	2.6	28.51	28.55	1	22,217	0.00%
2020/06/17	3.6	28.41	5	28.47	28.46	-1.4	22,778	-0.01%
2020/06/16	0.7	28.49	1	28.50	28.45	-0.3	23,966	0.00%
2020/06/15	8.1	28.18	15	28.25	28.13	-6.9	25,896	-0.03%
2020/06/12	8.1	27.99	38	28.06	28.29	-29.9	26,870	-0.11%
2020/06/11	6.1	28.62	1	28.57	28.43	5.1	28,066	0.02%
2020/06/10	41.7	28.90	0	0.00	28.86	41.7	29,208	0.14%
2020/06/09	6	28.86	2	28.78	28.84	4	31,585	0.01%
2020/06/08	5.3	28.87	5	28.88	28.88	0.3	33,932	0.00%
2020/06/05	8.4	28.78	6	28.80	28.80	2.4	34,209	0.01%
2020/06/04	5.2	28.59	35	28.62	28.67	-29.8	34,954	-0.09%
2020/06/03	29.8	28.40	8	28.48	28.48	21.8	36,194	0.06%
2020/06/02	6	28.17	10	28.19	28.17	-4	36,074	-0.01%
2020/06/01	3.4	28.01	20	28.01	28.05	-16.6	36,099	-0.05%
2020/05/29	2	27.78	0	0.00	27.86	2	36,125	0.01%
2020/05/28	1.5	27.96	17	27.82	27.90	-15.5	36,417	-0.04%
2020/05/27	3.8	27.89	2	27.87	27.85	1.8	36,930	0.00%
2020/05/26	1	27.71	7	27.80	27.82	-6	37,686	-0.02%
2020/05/25	4.9	27.39	1	27.49	27.50	3.9	37,769	0.01%
2020/05/22	6	27.56	0	0.00	27.45	6	37,724	0.02%
2020/05/21	2	27.66	2	27.63	27.63	0	37,673	0.00%
2020/05/20	2	27.51	21.2	27.46	27.48	-19.2	37,414	-0.05%
2020/05/19	0.7	27.48	71.1	27.40	27.43	-70.5	37,371	-0.19%
2020/05/18	22.1	27.23	6	27.27	27.25	16.1	37,373	0.04%
2020/05/15	12.2	27.49	1	27.52	27.43	11.2	37,286	0.03%
2020/05/14	11	27.60	6	27.60	27.48	5	37,309	0.01%
2020/05/13	4.2	27.63	3	27.75	27.75	1.2	37,221	0.00%
2020/05/12	147.1	27.60	1	27.60	27.55	146.1	37,202	0.39%	大買/鉅額交易
2020/05/11	187.9	27.65	0	0.00	27.66	187.9	37,225	0.50%	大買/鉅額交易
2020/05/08	1.3	27.51	8	27.54	27.50	-6.7	37,125	-0.02%
2020/05/07	4.1	27.42	7	27.49	27.40	-2.9	37,179	-0.01%
2020/05/06	2.1	27.27	1	27.37	27.32	1.1	37,098	0.00%
2020/05/05	0.3	27.38	25	27.37	27.33	-24.7	37,146	-0.07%
2020/05/04	39.5	26.92	18	26.73	27.09	21.5	37,105	0.06%
2020/04/30	35.3	27.27	70	27.31	27.46	-34.7	36,925	-0.09%
2020/04/29	1.1	27.00	6	27.05	27.07	-4.9	37,079	-0.01%
2020/04/28	0.5	26.94	10	26.89	26.91	-9.5	37,392	-0.03%
2020/04/27	14.9	26.79	12	26.72	26.79	2.9	39,171	0.01%
2020/04/24	4	26.33	1	26.38	26.33	3	38,889	0.01%
2020/04/23	2.3	26.35	2	26.48	26.34	0.3	38,981	0.00%
2020/04/22	5.3	25.82	0	0.00	26.23	5.3	38,900	0.01%
2020/04/21	37.5	26.20	8	26.40	26.10	29.5	38,703	0.08%
2020/04/20	3	26.52	14	26.54	26.60	-11	38,276	-0.03%
2020/04/17	16.5	26.54	14	26.80	26.50	2.5	38,143	0.01%
2020/04/16	5.1	26.39	10	26.31	26.44	-4.9	37,641	-0.01%
2020/04/15	7.6	26.35	14	26.28	26.47	-6.4	37,489	-0.02%
2020/04/14	4.2	25.98	9	25.98	26.05	-4.8	37,155	-0.01%
2020/04/13	8.4	25.68	4	25.69	25.68	4.4	37,244	0.01%
2020/04/10	3.5	25.73	1	25.71	25.73	2.5	37,181	0.01%
2020/04/09	27.5	25.70	5	25.66	25.65	22.5	37,221	0.06%
2020/04/08	19.4	25.42	8	25.66	25.77	11.4	36,867	0.03%
2020/04/07	7.1	25.20	20	25.18	25.22	-12.9	36,353	-0.04%
2020/04/06	53.7	24.75	1	24.59	24.84	52.7	36,110	0.15%
2020/04/01	5	24.48	54	24.46	24.52	-49	35,797	-0.14%
2020/03/31	11	24.53	15	24.58	24.49	-4	35,582	-0.01%
2020/03/30	11.5	23.99	4	24.06	24.32	7.5	35,350	0.02%
2020/03/27	11.6	24.57	11	24.71	24.35	0.6	35,016	0.00%
2020/03/26	28.6	24.10	20.2	24.15	24.26	8.4	34,321	0.02%
2020/03/25	5.6	24.21	33	24.13	24.09	-27.4	33,888	-0.08%
2020/03/24	1.3	23.41	38	23.31	23.38	-36.7	33,068	-0.11%
2020/03/23	26.3	22.47	1	22.60	22.49	25.3	32,600	0.08%
2020/03/20	33	22.99	19	23.24	23.28	14	31,861	0.04%
2020/03/19	109	22.04	17	22.32	21.85	92	30,566	0.30%	大買/
2020/03/18	29.1	23.57	1	23.68	23.29	28.1	28,445	0.10%
2020/03/17	69.7	23.71	7	23.93	23.67	62.7	27,264	0.23%
2020/03/16	52.3	24.72	7	24.79	24.41	45.3	25,639	0.18%
2020/03/13	136.2	24.36	12	24.39	25.29	124.2	24,153	0.51%	大買/鉅額交易
2020/03/12	128.6	26.03	10	26.03	25.93	118.6	21,637	0.55%	大買/鉅額交易
2020/03/11	17.4	27.14	0	0.00	26.97	17.4	19,241	0.09%
2020/03/10	47	26.88	4	27.06	27.25	43	18,794	0.23%
2020/03/09	101.5	27.34	2	27.24	27.25	99.5	17,707	0.56%	大買/
2020/03/06	19	27.81	3	27.85	27.88	16	16,214	0.10%
2020/03/05	2.1	28.03	1	28.03	28.10	1.1	16,065	0.01%
2020/03/04	4.6	27.86	0	0.00	27.86	4.6	16,235	0.03%
2020/03/03	3	28.01	8	28.06	27.93	-5	15,926	-0.03%
2020/03/02	24.6	27.53	7	27.57	27.75	17.6	15,541	0.11%
2020/02/27	61.5	27.95	3	28.03	27.90	58.5	14,821	0.39%
2020/02/26	6	28.36	2	28.50	28.30	4	13,985	0.03%
2020/02/25	10.5	28.48	1	28.46	28.67	9.5	13,480	0.07%
2020/02/24	16.4	28.70	2	28.68	28.70	14.4	13,484	0.11%
2020/02/21	2.7	28.88	0	0.00	28.90	2.7	13,361	0.02%
2020/02/20	4.5	28.93	1	29.00	28.93	3.5	13,388	0.03%
2020/02/19	2.2	28.90	27	28.89	28.96	-24.8	13,416	-0.18%
2020/02/18	4.8	28.79	17	28.79	28.80	-12.2	13,342	-0.09%
2020/02/17	5	28.77	13	28.79	28.80	-8	13,204	-0.06%
2020/02/14	0	28.84	1	28.72	28.79	-1	13,043	-0.01%
2020/02/13	1	28.66	62.9	28.70	28.64	-61.9	12,980	-0.48%
2020/02/12	3.4	28.51	63	28.55	28.56	-59.6	13,444	-0.44%
2020/02/11	25.1	28.30	27	28.30	28.34	-1.9	13,351	-0.01%
2020/02/10	36.6	28.09	0	0.00	28.14	36.6	13,445	0.27%
2020/02/07	6.2	28.30	6	28.29	28.23	0.2	13,453	0.00%
2020/02/06	42.4	28.37	7	28.38	28.44	35.4	13,474	0.26%
2020/02/05	2	28.08	0	0.00	28.08	2	13,426	0.02%
2020/02/04	3.6	27.94	20	27.96	28.12	-16.4	13,381	-0.12%
2020/02/03	63.5	27.25	28	27.14	27.74	35.5	13,397	0.26%
2020/01/31	56.2	27.91	41	27.93	27.92	15.2	12,821	0.12%
2020/01/30	162.2	27.71	10.4	28.14	27.70	151.8	12,492	1.22%	大買/鉅額交易
2020/01/20	11.5	29.21	0	0.00	29.19	11.5	10,664	0.11%
2020/01/17	0.1	29.19	25	29.15	29.16	-24.9	10,913	-0.23%
2020/01/16	2.7	29.03	5	29.06	29.10	-2.3	11,189	-0.02%
2020/01/15	28.2	29.04	0	0.00	29.01	28.2	12,641	0.22%
2020/01/14	3.2	28.99	2.4	29.00	29.02	0.8	13,051	0.01%
2020/01/13	7	28.79	0	0.00	28.84	7	13,473	0.05%
2020/01/10	11.3	28.69	0	0.00	28.69	11.3	13,569	0.08%
2020/01/09	1.2	28.71	0	0.00	28.70	1.2	13,606	0.01%
2020/01/08	12	28.43	0	0.00	28.50	12	13,583	0.09%
2020/01/07	5.4	28.71	21	28.70	28.69	-15.6	13,478	-0.12%
2020/01/06	7	29.02	15	28.98	28.96	-8	13,221	-0.06%
2020/01/03	2	29.20	0	0.00	29.18	2	13,373	0.01%
2020/01/02	4	29.08	0	0.00	29.09	4	13,410	0.03%
2019/12/31	0.1	28.99	0	0.00	28.97	0.1	13,889	0.00%
2019/12/30	24	29.00	18	28.97	29.00	6	13,762	0.04%
2019/12/27	1.5	28.91	1	28.90	28.90	0.5	13,551	0.00%
2019/12/26	0.4	28.87	0	0.00	28.86	0.4	13,505	0.00%
2019/12/25	2.6	28.86	50	28.87	28.83	-47.4	13,511	-0.35%
2019/12/24	1	28.75	0	0.00	28.74	1	13,535	0.01%
2019/12/23	1.7	28.78	0	0.00	28.72	1.7	13,547	0.01%
2019/12/20	0.5	28.81	0	0.00	28.80	0.5	13,527	0.00%
2019/12/19	1	28.70	1	28.75	28.69	0	13,545	0.00%
2019/12/18	2.1	28.77	1	28.77	28.77	1.1	13,651	0.01%
2019/12/17	4.7	28.67	0	0.00	28.71	4.7	13,549	0.03%
2019/12/16	14.5	28.57	7	28.52	28.57	7.5	13,469	0.06%
2019/12/13	1.1	28.38	3	28.43	28.37	-1.9	13,377	-0.01%
2019/12/12	3.5	28.31	4	28.31	28.31	-0.5	13,384	0.00%
2019/12/11	0	28.27	2	28.21	28.21	-2	13,328	-0.01%
2019/12/10	1.5	28.16	0	0.00	28.14	1.5	13,446	0.01%
2019/12/09	0.4	28.24	3	28.20	28.21	-2.6	13,528	-0.02%
2019/12/06	5.3	28.10	0	0.00	28.13	5.3	13,516	0.04%
2019/12/05	0.1	28.08	1	28.05	28.03	-0.9	13,450	-0.01%
2019/12/04	0.7	27.92	0	0.00	27.88	0.7	13,511	0.01%
2019/12/03	3.7	27.86	1	27.92	27.92	2.7	13,692	0.02%
2019/12/02	5	27.60	15	27.57	27.65	-10	13,797	-0.07%
2019/11/29	11.1	27.77	0	0.00	27.75	11.1	13,635	0.08%
2019/11/28	0.9	28.06	0	0.00	28.03	0.9	13,452	0.01%
2019/11/27	0.5	28.09	0	0.00	28.04	0.5	13,666	0.00%
2019/11/26	0	28.09	0	0.00	28.06	0	13,631	0.00%
2019/11/25	16.6	28.01	0	0.00	27.99	16.6	13,586	0.12%
2019/11/22	1.3	28.00	5	28.01	28.01	-3.7	13,516	-0.03%
2019/11/21	10.5	27.89	0	0.00	28.00	10.5	13,703	0.08%
2019/11/20	22	28.09	1	28.09	28.09	21	13,558	0.16%
2019/11/19	8	28.10	1	28.12	28.14	7	13,536	0.05%
2019/11/18	5	27.97	0	0.00	28.05	5	13,457	0.04%
2019/11/15	4.2	27.86	0	0.00	27.88	4.2	13,347	0.03%
2019/11/14	1.2	27.82	0	0.00	27.83	1.2	13,300	0.01%
2019/11/13	1.5	27.76	0	0.00	27.79	1.5	13,284	0.01%
2019/11/12	0.2	27.84	30	27.71	27.74	-29.8	13,309	-0.22%
2019/11/11	20.5	27.52	25	27.51	27.50	-4.5	13,273	-0.03%
2019/11/08	0.4	27.93	22	27.88	27.88	-21.6	12,640	-0.17%
2019/11/07	11	27.79	0	0.00	27.80	11	12,608	0.09%
2019/11/06	0	28.00	1	28.17	27.93	-1	12,524	-0.01%
2019/11/05	15.2	28.01	43.9	28.02	28.03	-28.7	12,445	-0.23%
2019/11/04	6.6	27.80	2	27.75	27.84	4.6	12,571	0.04%
2019/11/01	9	27.53	15	27.54	27.63	-6	12,668	-0.05%
2019/10/31	1	27.59	10	27.61	27.58	-9	12,802	-0.07%
2019/10/30	3	27.63	2	27.61	27.65	1	12,593	0.01%
2019/10/29	18	27.73	0	0.00	27.62	18	12,476	0.14%
2019/10/28	40.5	27.70	1	27.84	27.70	39.5	12,149	0.33%
2019/10/25	12.5	27.64	5	27.70	27.60	7.5	11,944	0.06%
2019/10/24	11	27.61	3	27.65	27.65	8	11,625	0.07%
2019/10/23	142	27.46	0	0.00	27.54	142	11,355	1.25%	大買/鉅額交易
2019/10/22	36.3	29.01	33	28.99	29.03	3.3	9,885	0.03%
2019/10/21	21.7	28.95	1	28.93	28.95	20.7	9,478	0.22%
2019/10/18	3.2	28.82	1.1	28.81	28.82	2.1	8,991	0.02%
2019/10/17	2.1	28.63	5	28.59	28.70	-2.9	8,831	-0.03%
2019/10/16	3.2	28.51	0	0.00	28.51	3.2	8,735	0.04%
2019/10/15	18.1	28.50	1	28.51	28.45	17.1	8,666	0.20%
2019/10/14	37.9	28.55	9	28.52	28.52	28.9	8,593	0.34%
2019/10/09	14	28.34	3	28.32	28.28	11	8,581	0.13%
2019/10/08	63	28.48	0	0.00	28.44	63	8,493	0.74%
2019/10/07	28.1	28.43	3.5	28.42	28.42	24.6	8,511	0.29%
2019/10/04	3.2	28.12	2	28.16	28.14	1.2	7,917	0.02%
2019/10/03	3.5	28.10	0	0.00	28.12	3.5	7,926	0.04%
2019/10/02	0.1	28.20	1.1	28.14	28.17	-1	7,930	-0.01%
2019/10/01	0.4	28.21	0	0.00	28.18	0.4	8,004	0.00%
2019/09/27	7.1	27.95	46	27.94	27.88	-38.9	7,986	-0.49%
2019/09/26	1	28.28	0	0.00	28.15	1	7,928	0.01%
2019/09/25	1.5	28.22	0	0.00	28.20	1.5	7,983	0.02%
2019/09/24	0.5	28.33	1	28.30	28.33	-0.5	8,100	-0.01%
2019/09/23	2.8	28.12	5	28.12	28.12	-2.2	8,000	-0.03%
2019/09/20	1.2	27.99	0	0.00	27.98	1.2	7,850	0.02%
2019/09/19	9	28.01	0	0.00	27.97	9	7,861	0.11%
2019/09/18	0.3	28.05	15	28.04	28.05	-14.7	7,862	-0.19%
2019/09/17	0.3	28.01	12	28.00	28.00	-11.7	7,859	-0.15%
2019/09/16	0.8	27.97	1	27.93	27.94	-0.2	7,809	0.00%
2019/09/12	2.4	27.95	1.1	27.92	27.92	1.3	7,861	0.02%
2019/09/11	0	27.84	4	27.85	27.81	-4	7,833	-0.05%
2019/09/10	3.4	27.74	0	0.00	27.74	3.4	7,725	0.04%
2019/09/09	1.2	27.84	1	27.95	27.77	0.2	7,727	0.00%
2019/09/06	0.2	27.83	5.5	27.84	27.83	-5.3	7,701	-0.07%
2019/09/05	1.1	27.77	8	27.76	27.71	-6.9	7,572	-0.09%
2019/09/04	7.2	27.49	5	27.49	27.54	2.2	7,409	0.03%
2019/09/03	1	27.41	21	27.49	27.40	-20	7,314	-0.27%
2019/09/02	0	27.45	3	27.37	27.44	-3	7,237	-0.04%
2019/08/30	0.1	27.29	19.8	27.32	27.25	-19.7	7,220	-0.27%
2019/08/29	1.2	26.99	0	0.00	27.00	1.2	7,036	0.02%
2019/08/28	0.4	27.02	0	0.00	26.97	0.4	7,116	0.01%
2019/08/27	0	27.01	0	0.00	26.96	0	7,234	0.00%
2019/08/26	2.5	26.84	0	0.00	26.88	2.5	7,350	0.03%
2019/08/23	0	27.06	0	0.00	27.02	0	7,298	0.00%
2019/08/22	1.1	27.07	0	0.00	27.02	1.1	7,477	0.01%
2019/08/21	0.5	27.09	0	0.00	27.05	0.5	7,546	0.01%
2019/08/20	0.9	27.10	0	0.00	27.07	0.9	7,787	0.01%
2019/08/19	0	27.08	0	0.00	27.03	0	8,017	0.00%
2019/08/16	1	26.93	2	26.91	26.95	-1	8,497	-0.01%
2019/08/15	2.1	26.73	0	0.00	26.82	2.1	8,632	0.02%
2019/08/14	0.1	26.98	1	26.94	26.93	-0.9	8,821	-0.01%
2019/08/13	3.1	26.79	2	26.74	26.76	1.1	9,037	0.01%
2019/08/12	2.7	26.92	0	0.00	26.90	2.7	9,379	0.03%
2019/08/08	4.5	26.56	0	0.00	26.56	4.5	9,580	0.05%
2019/08/07	1	26.41	0	0.00	26.43	1	9,640	0.01%
2019/08/06	5.1	26.44	0	0.00	26.52	5.1	9,836	0.05%
2019/08/05	3.1	26.72	0	0.00	26.60	3.1	9,910	0.03%
2019/08/02	5	26.84	12	26.88	26.85	-7	9,881	-0.07%
2019/08/01	1	27.10	0	0.00	27.10	1	9,867	0.01%
2019/07/31	3	27.20	3	27.15	27.20	0	9,844	0.00%
2019/07/29	0.4	27.40	0	0.00	27.37	0.4	9,985	0.00%
2019/07/26	1	27.40	0	0.00	27.40	1	10,002	0.01%
2019/07/25	3.5	27.38	0	0.00	27.47	3.5	9,973	0.04%
2019/07/24	0	27.30	0	27.30	27.28	0	9,839	0.00%
2019/07/23	0.4	27.26	0	0.00	27.24	0.4	9,743	0.00%
2019/07/22	0.9	27.14	1	27.12	27.11	-0.1	9,640	0.00%
2019/07/18	2	27.09	10	27.06	27.06	-8	9,668	-0.08%
2019/07/17	0	27.20	0	0.00	27.14	0	9,614	0.00%
2019/07/16	0.2	27.28	0	0.00	27.26	0.2	9,616	0.00%
2019/07/15	3	27.19	1	27.12	27.21	2	9,580	0.02%
2019/07/12	0.1	27.19	3	27.15	27.16	-2.9	9,519	-0.03%
2019/07/11	0.8	27.14	0	0.00	27.11	0.8	9,417	0.01%
2019/07/10	1.3	26.93	0	0.00	26.95	1.3	9,359	0.01%
2019/07/09	0.5	26.97	0	0.00	26.87	0.5	9,354	0.01%
2019/07/08	0.2	27.01	6	26.93	26.96	-5.8	9,386	-0.06%
2019/07/05	0.1	27.02	0	0.00	26.99	0.1	9,410	0.00%
2019/07/04	1.2	26.96	1	26.91	26.93	0.2	9,405	0.00%
2019/07/03	2	26.82	0	0.00	26.78	2	9,587	0.02%
2019/07/01	0.5	26.97	4	26.90	26.95	-3.5	9,701	-0.04%
2019/06/27	2	26.59	1	26.63	26.61	1	9,642	0.01%
2019/06/26	1.2	26.42	0	0.00	26.43	1.2	9,628	0.01%
2019/06/24	1	26.62	0	0.00	26.60	1	9,553	0.01%
2019/06/21	0	26.55	0	0.00	26.52	0	9,504	0.00%
2019/06/20	3.2	26.61	0	0.00	26.61	3.2	9,474	0.03%
2019/06/19	4.6	26.35	3	26.42	26.47	1.6	9,490	0.02%
2019/06/18	0	26.11	0	0.00	26.06	0	9,486	0.00%
2019/06/17	0.1	26.10	0	0.00	26.05	0.1	9,491	0.00%
2019/06/14	0	26.04	0	0.00	25.99	0	9,618	0.00%
2019/06/13	0.5	26.08	2	26.01	26.01	-1.5	9,632	-0.02%
2019/06/12	1.2	26.02	0	0.00	26.10	1.2	9,561	0.01%
2019/06/11	0.3	26.09	4	26.06	26.04	-3.7	9,520	-0.04%
2019/06/10	0.5	26.05	0	0.00	25.99	0.5	9,429	0.01%
2019/06/06	3	25.68	0	0.00	25.69	3	9,425	0.03%
2019/06/05	3.1	25.87	103	25.88	25.81	-99.9	9,293	-1.07%	大賣/
2019/06/04	10.1	25.89	3	25.87	25.76	7.1	9,308	0.08%
2019/06/03	1.1	25.89	0	0.00	25.84	1.1	9,261	0.01%
2019/05/31	1	25.76	10	25.78	25.94	-9	9,166	-0.10%
2019/05/30	2	25.49	0	0.00	25.58	2	9,109	0.02%
2019/05/29	1	25.35	2	25.38	25.39	-1	9,105	-0.01%
2019/05/28	8.2	25.46	0	0.00	25.50	8.2	9,002	0.09%
2019/05/27	8	25.39	0	0.00	25.45	8	9,012	0.09%
2019/05/24	9	25.47	1	25.47	25.44	8	8,978	0.09%
2019/05/23	124	25.45	8	25.41	25.44	116	8,938	1.30%	大買/鉅額交易
2019/05/22	5	25.88	0	0.00	25.79	5	8,554	0.06%
2019/05/21	11	25.74	1	25.77	25.76	10	8,558	0.12%
2019/05/20	15.2	25.62	2	25.84	25.70	13.2	8,317	0.16%
2019/05/17	17	25.78	0	0.00	25.70	17	8,142	0.21%
2019/05/16	4	25.96	10	26.10	25.92	-6	7,872	-0.08%
2019/05/15	1.1	26.21	1	26.25	26.18	0.1	7,697	0.00%
2019/05/14	14.1	25.80	4	25.97	26.07	10.1	7,656	0.13%
2019/05/13	7.6	26.24	0	0.00	26.09	7.6	7,409	0.10%
2019/05/10	1	26.50	0	0.00	26.55	1	7,083	0.01%
2019/05/09	7	26.82	0	0.00	26.74	7	6,862	0.10%
2019/05/08	0.2	27.23	0	0.00	27.20	0.2	6,628	0.00%
2019/05/07	0	27.29	0	0.00	27.26	0	6,768	0.00%
2019/05/06	1.1	27.15	0	0.00	27.08	1.1	6,968	0.02%
2019/05/02	0.1	27.45	0	0.00	27.40	0.1	6,805	0.00%
2019/04/30	0.2	27.35	1	27.21	27.35	-0.8	6,847	-0.01%
2019/04/29	1	27.52	10	27.49	27.35	-9	6,855	-0.13%
2019/04/25	0.2	27.65	3	27.62	27.65	-2.8	6,895	-0.04%
2019/04/24	3.1	27.56	5	27.56	27.57	-1.9	6,904	-0.03%
2019/04/23	0	27.38	4	27.30	27.36	-4	6,843	-0.06%
2019/04/22	0.2	27.42	0	0.00	27.41	0.2	6,833	0.00%
2019/04/19	9	27.32	0	0.00	27.35	9	6,797	0.13%
2019/04/18	2.2	27.22	10	27.53	27.14	-7.8	6,739	-0.12%
2019/04/17	0	27.44	0	0.00	27.44	0	6,701	0.00%
2019/04/16	0.3	27.25	3	27.19	27.25	-2.7	6,569	-0.04%
2019/04/15	6.3	26.99	1	26.98	26.99	5.3	6,395	0.08%
2019/04/12	0	0.00	5	26.80	26.76	-5	6,639	-0.08%
2019/04/11	2	26.95	0	0.00	26.89	2	6,849	0.03%
2019/04/10	0	26.99	2	26.92	26.97	-2	6,895	-0.03%
2019/04/09	5	26.99	4	26.99	27.02	1	6,835	0.02%
2019/04/08	3.1	26.93	0	0.00	26.93	3.1	6,633	0.05%
2019/04/03	7	26.73	0	0.00	26.73	7	6,721	0.10%
2019/04/02	0	0.00	5	26.57	26.58	-5	6,770	-0.07%
2019/04/01	1.1	26.50	3	26.56	26.51	-1.9	6,747	-0.03%
2019/03/29	0	0.00	2	26.39	26.40	-2	6,645	-0.03%
2019/03/27	0.1	26.30	0	0.00	26.28	0.1	6,599	0.00%
2019/03/25	1	26.24	0	0.00	26.10	1	6,812	0.01%
2019/03/22	0	26.37	0	0.00	26.37	0	6,765	0.00%
2019/03/21	0.1	26.37	1	26.32	26.37	-0.9	6,637	-0.01%
2019/03/20	1.2	26.20	0	0.00	26.20	1.2	6,477	0.02%
2019/03/19	1.3	26.26	0	0.00	26.22	1.3	6,474	0.02%
2019/03/18	1.3	26.04	0	0.00	26.13	1.3	6,282	0.02%
2019/03/15	3.1	25.95	0	0.00	25.91	3.1	6,315	0.05%
2019/03/14	0	25.99	0	0.00	25.91	0	6,297	0.00%
2019/03/13	2.5	26.00	21	25.98	25.98	-18.5	6,393	-0.29%
2019/03/12	5	26.01	2	26.02	26.01	3	6,406	0.05%
2019/03/11	7	25.88	2	25.85	25.89	5	6,398	0.08%
2019/03/08	3	25.83	5	25.80	25.84	-2	6,486	-0.03%
2019/03/07	1	26.08	2	25.98	25.98	-1	6,446	-0.02%
2019/03/06	17.3	26.06	2	26.10	26.08	15.3	6,448	0.24%
2019/03/05	0.1	26.08	1	26.00	26.00	-0.9	6,424	-0.01%
2019/03/04	0.1	26.14	1	26.05	26.12	-0.9	6,359	-0.01%
2019/02/26	0	0.00	1	26.20	26.18	-1	6,134	-0.02%
2019/02/25	7.1	26.10	4	26.08	26.13	3.1	6,036	0.05%
2019/02/22	7	25.93	0	0.00	25.90	7	5,846	0.12%
2019/02/21	25	25.82	7	25.83	25.84	18	5,647	0.32%
2019/02/20	5.1	25.70	3	25.64	25.74	2.1	5,522	0.04%
2019/02/19	0.1	25.55	0	0.00	25.52	0.1	5,357	0.00%
2019/02/18	0	25.57	0	0.00	25.52	0	5,339	0.00%
2019/02/15	1.1	25.43	0	0.00	25.39	1.1	5,279	0.02%
2019/02/14	1	25.45	0	0.00	25.43	1	5,240	0.02%
2019/02/13	0.8	25.43	10	25.33	25.42	-9.2	5,182	-0.18%
2019/02/12	8.3	25.04	7	25.23	25.26	1.3	5,100	0.03%
2019/02/11	1.1	24.98	8	24.98	24.99	-6.9	4,965	-0.14%
2019/01/30	4	24.98	0	0.00	24.92	4	4,909	0.08%
2019/01/29	8	24.85	0	0.00	24.89	8	4,913	0.16%
2019/01/28	8	25.05	11	25.08	25.01	-3	4,903	-0.06%
2019/01/25	3.2	24.86	19	24.84	24.90	-15.8	4,787	-0.33%
2019/01/24	4	24.56	0	0.00	24.55	4	4,632	0.09%
2019/01/23	0	0.00	10	24.41	24.44	-10	4,651	-0.22%
2019/01/22	0.2	24.53	0	0.00	24.50	0.2	4,706	0.01%
2019/01/21	0	0.00	17	24.52	24.51	-17	4,849	-0.35%
2019/01/18	0	0.00	30	24.41	24.39	-30	5,011	-0.60%
2019/01/17	4	24.30	0	0.00	24.26	4	5,280	0.08%
2019/01/16	0	24.30	0	0.00	24.25	0	5,438	0.00%
2019/01/15	1.2	24.17	0	0.00	24.13	1.2	6,020	0.02%
2019/01/14	1.6	24.04	0	0.00	23.99	1.6	6,153	0.03%
2019/01/09	1.3	24.03	1	23.98	24.05	0.3	6,401	0.00%
2019/01/08	0	23.88	0	0.00	23.79	0	6,461	0.00%
2019/01/07	0.1	23.86	0	0.00	23.73	0.1	6,725	0.00%
2019/01/04	18	23.26	0	0.00	23.40	18	7,051	0.26%
2019/01/03	10	23.60	0	0.00	23.59	10	7,909	0.13%
2019/01/02	4	23.84	0	0.00	23.83	4	8,005	0.05%
2018/12/27	1	23.95	0	0.00	23.91	1	8,621	0.01%
2018/12/26	9	23.82	0	0.00	23.72	9	8,759	0.10%
2018/12/25	8	23.89	0	0.00	23.97	8	8,686	0.09%
2018/12/22	2	24.13	0	0.00	24.17	2	8,472	0.02%
2018/12/20	5	24.14	3	24.13	24.13	2	8,454	0.02%
2018/12/19	0	24.19	1	24.14	24.14	-1	8,442	-0.01%
2018/12/18	1	24.00	0	0.00	24.03	1	8,463	0.01%
2018/12/17	0.1	24.45	2	24.27	24.31	-1.9	8,215	-0.02%
2018/12/11	0	0.00	1	24.15	24.18	-1	8,275	-0.01%
2018/12/10	3	24.05	0	0.00	24.07	3	8,351	0.04%
2018/12/07	3.3	24.26	0	0.00	24.28	3.3	8,234	0.04%
2018/12/06	3	24.14	0	0.00	24.19	3	8,290	0.04%
2018/12/05	0.1	24.68	3	24.50	24.60	-2.9	8,209	-0.04%
2018/12/03	0.1	24.92	1	24.85	24.89	-0.9	8,500	-0.01%
2018/11/30	0	0.00	2	24.47	24.46	-2	8,381	-0.02%
2018/11/29	0	24.43	1	24.50	24.38	-1	8,342	-0.01%
2018/11/28	0	24.35	0	0.00	24.27	0	8,290	0.00%
2018/11/27	0	24.19	0	0.00	24.10	0	8,278	0.00%
2018/11/26	0.1	24.25	0	0.00	24.11	0.1	8,272	0.00%
2018/11/22	3	24.03	0	0.00	23.98	3	8,224	0.04%
2018/11/21	5	23.93	0	0.00	24.14	5	8,179	0.06%
2018/11/20	5	24.19	0	0.00	24.17	5	8,126	0.06%
2018/11/19	0	24.49	2	24.39	24.40	-2	8,079	-0.02%
2018/11/16	2	24.26	0	0.00	24.29	2	8,055	0.02%
2018/11/15	0.1	24.29	0	0.00	24.22	0.1	8,043	0.00%
2018/11/13	5	23.86	0	0.00	24.12	5	8,005	0.06%
2018/11/12	0	0.00	1	24.22	24.18	-1	7,914	-0.01%
2018/11/08	5.4	24.39	0	0.00	24.37	5.4	7,862	0.07%
2018/11/07	2	24.20	0	0.00	24.21	2	7,823	0.03%
2018/11/06	5	24.20	0	0.00	24.08	5	7,809	0.06%
2018/11/02	2	24.17	0	0.00	24.18	2	7,715	0.03%
2018/10/31	6	23.64	1	23.69	23.78	5	7,620	0.07%
2018/10/29	4	23.32	0	0.00	23.34	4	7,528	0.05%
2018/10/26	15	23.35	0	0.00	23.43	15	7,385	0.20%
2018/10/25	26	23.58	0	0.00	23.59	26	7,185	0.36%
2018/10/24	8	24.04	0	0.00	24.12	8	6,901	0.12%
2018/10/23	31	24.13	0	0.00	24.13	31	6,812	0.46%
2018/10/22	5.1	25.58	0	0.00	25.81	5.1	6,360	0.08%
2018/10/19	5	25.46	0	0.00	25.55	5	6,251	0.08%
2018/10/17	6	25.62	0	0.00	25.51	6	6,223	0.10%
2018/10/16	4	25.37	0	0.00	25.39	4	6,122	0.07%
2018/10/15	11.1	25.17	0	0.00	25.18	11.1	5,996	0.19%
2018/10/12	20	24.91	0	0.00	25.26	20	5,746	0.35%
2018/10/11	79	25.04	0	0.00	24.91	79	5,427	1.46%
2018/10/09	37.3	26.39	0	0.00	26.34	37.3	4,295	0.87%
2018/10/08	38	26.41	1	26.36	26.70	37	3,944	0.94%
2018/10/05	12	26.47	0	0.00	26.43	12	3,543	0.34%
2018/10/03	0	0.00	2	27.19	26.97	-2	3,010	-0.07%
2018/10/01	1.1	27.36	0	0.00	27.32	1.1	2,885	0.04%
2018/09/27	2	27.30	2	27.34	27.33	0	3,070	0.00%
2018/09/19	0.2	27.44	0	0.00	27.41	0.2	3,246	0.01%
2018/09/18	0	27.43	0	0.00	27.40	0	3,280	0.00%
2018/09/17	0.1	27.49	0	0.00	27.46	0.1	3,338	0.00%
2018/09/12	3	26.71	0	0.00	26.74	3	3,327	0.09%
2018/09/11	1	26.62	0	0.00	26.78	1	3,265	0.03%
2018/09/10	3	26.74	0	0.00	26.67	3	3,260	0.09%
2018/09/06	0.4	27.50	0	0.00	27.45	0.4	2,903	0.01%
2018/09/05	1	27.60	0	0.00	27.53	1	2,877	0.03%
2018/09/04	0.1	27.67	0	0.00	27.63	0.1	2,863	0.00%
2018/08/31	0	0.00	1	27.65	27.78	-1	2,999	-0.03%
2018/08/30	0.2	27.70	0	0.00	27.70	0.2	3,069	0.01%
2018/08/28	0	27.57	0	0.00	27.56	0	3,165	0.00%
2018/08/21	0.1	27.24	0	0.00	27.23	0.1	3,464	0.00%
2018/08/20	0.1	27.22	0	0.00	27.19	0.1	3,504	0.00%
2018/08/15	0	0.00	3.6	27.11	27.10	-3.6	3,502	-0.10%
2018/08/13	0	0.00	50	27.28	27.18	-50	3,566	-1.40%
2018/08/09	0	0.00	1	27.54	27.50	-1	3,723	-0.03%
2018/08/06	0.1	27.40	0	0.00	27.43	0.1	3,772	0.00%
2018/08/03	0	0.00	4	27.02	27.18	-4	3,769	-0.11%
2018/08/02	4	27.15	0	0.00	27.00	4	3,725	0.11%
2018/08/01	0.1	27.19	0	0.00	27.28	0.1	3,656	0.00%
2018/07/31	0	27.03	2	27.07	27.19	-2	3,629	-0.06%
2018/07/30	0.1	26.94	1	27.00	27.04	-0.9	3,552	-0.03%
2018/07/27	0.1	26.80	9	26.78	26.89	-8.9	3,450	-0.26%
2018/07/26	0.1	26.55	0	0.00	26.59	0.1	3,256	0.00%
2018/07/25	0	0.00	1	26.47	26.47	-1	3,187	-0.03%
2018/07/24	0.1	26.42	1	26.36	26.42	-0.9	3,117	-0.03%
2018/07/19	0	0.00	2	26.28	26.13	-2	3,242	-0.06%
2018/07/18	0.2	26.22	1	26.15	26.21	-0.8	3,264	-0.03%
2018/07/11	3	25.54	0	0.00	25.51	3	3,160	0.09%
2018/07/10	3	25.62	0	0.00	25.63	3	3,160	0.09%
2018/07/09	2	25.46	0	0.00	25.60	2	3,152	0.06%
2018/07/06	5	25.18	0	0.00	25.30	5	3,128	0.16%
2018/06/29	6	25.51	0	0.00	25.66	6	2,877	0.21%
2018/06/28	4	25.39	0	0.00	25.40	4	2,842	0.14%
2018/06/26	19	25.55	0	0.00	25.65	19	2,696	0.70%
2018/06/22	1	25.93	0	0.00	26.00	1	2,434	0.04%
2018/06/21	1	26.12	0	0.00	26.12	1	2,379	0.04%
2018/06/20	3	26.07	0	0.00	26.10	3	2,418	0.12%
2018/06/19	1.1	26.02	0	0.00	26.20	1.1	2,416	0.04%
2018/06/11	1	26.66	0	0.00	26.69	1	2,363	0.04%
2018/06/07	0	0.00	4	26.83	26.79	-4	2,251	-0.18%
2018/06/06	0	0.00	2	26.68	26.79	-2	2,205	-0.09%
2018/06/05	0.1	26.61	3	26.68	26.61	-2.9	2,104	-0.14%
2018/06/04	0	26.60	0	0.00	26.62	0	2,096	0.00%
2018/06/01	0.2	26.42	2	26.35	26.40	-1.8	2,066	-0.09%
2018/05/31	0	0.00	3	26.16	26.19	-3	2,049	-0.15%
2018/05/29	0.1	26.37	0	0.00	26.37	0.1	1,857	0.01%
2018/05/24	0	26.40	5	26.37	26.41	-5	1,850	-0.27%
2018/05/21	0	26.35	1	26.38	26.35	-1	1,807	-0.05%
2018/05/18	0.2	26.20	1	26.20	26.20	-0.8	1,804	-0.05%
2018/05/17	0	0.00	6	26.17	26.06	-6	1,792	-0.33%
2018/05/08	7	25.36	0	0.00	25.43	7	1,918	0.37%
2018/04/25	3	25.30	0	0.00	25.31	3	2,317	0.13%
2018/04/24	1	25.41	0	0.00	25.50	1	2,303	0.04%
2018/04/19	0.2	25.89	0	0.00	25.86	0.2	2,459	0.01%
2018/04/18	5	25.68	0	0.00	25.68	5	2,513	0.20%
2018/04/13	0	0.00	1	26.00	25.99	-1	2,532	-0.04%
2018/04/10	2.2	25.90	0	0.00	25.95	2.2	2,631	0.08%
2018/04/02	0.2	26.06	1	26.06	26.02	-0.8	2,730	-0.03%
2018/03/29	1	25.90	0	0.00	25.90	1	2,753	0.04%
2018/03/28	10	25.96	0	0.00	25.93	10	2,740	0.36%
2018/03/27	10	26.13	0	0.00	26.08	10	2,735	0.37%
2018/03/23	1	25.70	0	0.00	25.82	1	2,712	0.04%
2018/03/19	0.2	26.20	0	0.00	26.19	0.2	2,668	0.01%
2018/03/14	0	0.00	2	26.20	26.08	-2	2,648	-0.08%
2018/03/13	0	26.17	2	26.13	26.17	-2	2,682	-0.07%
2018/03/08	0.2	26.02	0	0.00	26.01	0.2	3,053	0.00%
2018/03/06	0.3	25.79	5	25.70	25.76	-4.7	3,072	-0.15%
2018/03/05	0	0.00	8	25.78	25.63	-8	3,118	-0.26%
2018/03/02	1	25.70	0	0.00	25.76	1	3,122	0.03%
2018/03/01	0	25.95	0	0.00	25.91	0	3,134	0.00%
2018/02/21	0	0.00	4	25.45	25.72	-4	3,099	-0.13%
2018/02/12	9	25.19	0	0.00	25.15	9	3,108	0.29%
2018/02/09	0	0.00	9	25.17	25.50	-9	3,102	-0.29%
2018/02/08	1.2	25.42	0	0.00	25.50	1.2	3,072	0.04%
2018/02/07	0	0.00	0.1	25.55	25.43	-0.1	3,121	0.00%
2018/02/06	12	24.74	2	24.78	24.99	10	3,135	0.32%
2018/02/05	6	25.88	0	0.00	26.00	6	3,057	0.20%
2018/02/02	2	26.28	14	26.25	26.34	-12	3,104	-0.39%
2018/02/01	0.2	26.43	0	0.00	26.42	0.2	3,119	0.01%
2018/01/31	3	26.38	0	0.00	26.45	3	3,123	0.10%
2018/01/29	3	26.75	0	0.00	26.80	3	3,093	0.10%
2018/01/26	0.1	26.45	2	26.45	26.54	-1.9	2,996	-0.06%
2018/01/25	2	26.51	0	0.00	26.45	2	2,973	0.07%
2018/01/23	0	0.00	1	26.32	26.20	-1	2,797	-0.04%
2018/01/22	0.2	26.25	1	26.00	26.25	-0.8	2,888	-0.03%
2018/01/19	1	25.98	0	0.00	26.00	1	2,838	0.04%
2018/01/18	0.2	26.02	0.3	26.02	26.02	-0.2	2,819	-0.01%
2018/01/17	0.2	25.93	9	25.88	25.92	-8.8	2,709	-0.33%
2018/01/15	3	25.63	0	0.00	25.65	3	2,651	0.11%
2018/01/12	0.1	25.55	0	0.00	25.54	0.1	2,650	0.00%
2018/01/10	1	25.35	0	0.00	25.37	1	2,578	0.04%
2018/01/09	1	25.55	2.7	25.51	25.50	-1.7	2,572	-0.07%
2018/01/08	3.2	25.48	7	25.52	25.57	-3.8	2,554	-0.15%
2018/01/03	1.1	25.23	0	0.00	25.31	1.1	2,543	0.04%
2018/01/02	0.1	25.17	0	0.00	25.13	0.1	2,504	0.01%