元大高股息 (0056)-元富-古亭券商分點個股進出

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
40.79
漲跌
▲0.24
漲幅
+0.59%
成交量
15,138張
產業
上市0.00%
3376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-古亭券商分點個股進出

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-古亭券商分點個股進出
元富-古亭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
2023/11/03	3.1	33.70	1	33.73	33.69	2.1	32,772	0.01%
2023/11/02	0.1	33.53	3	33.44	33.52	-2.9	33,164	-0.01%
2023/11/01	3.1	32.72	0	0.00	32.89	3.1	33,528	0.01%
2023/10/31	7	32.89	1	32.88	32.69	6	34,305	0.02%
2023/10/30	1.4	33.26	1	33.28	33.23	0.4	35,099	0.00%
2023/10/27	4.3	33.15	6	33.28	33.13	-1.8	35,971	0.00%
2023/10/26	24.1	33.03	3	33.09	33.10	21.1	37,274	0.06%
2023/10/25	5.1	33.66	0	0.00	33.62	5.1	37,595	0.01%
2023/10/24	6.7	33.15	2	33.32	33.47	4.7	38,032	0.01%
2023/10/23	15.1	33.17	2.3	33.13	33.08	12.8	38,620	0.03%
2023/10/20	17.2	33.19	2	33.35	33.40	15.2	39,802	0.04%
2023/10/19	15.9	33.52	0	0.00	33.65	15.9	41,284	0.04%
2023/10/18	87.2	34.90	2	34.75	34.90	85.2	40,573	0.21%
2023/10/17	35.2	35.48	2	35.59	35.27	33.2	38,508	0.09%
2023/10/16	12.4	35.48	0	0.00	35.52	12.4	38,342	0.03%
2023/10/13	5.7	35.73	0.2	35.70	35.72	5.5	38,793	0.01%
2023/10/12	22.6	35.90	1	35.95	35.98	21.6	39,925	0.05%
2023/10/11	5.2	35.80	1	36.20	35.78	4.2	41,376	0.01%
2023/10/06	1	35.79	9.2	35.73	35.79	-8.2	42,535	-0.02%
2023/10/05	8.1	35.55	11	35.67	35.69	-2.9	43,168	-0.01%
2023/10/04	4.1	35.21	0.4	35.27	35.39	3.7	43,474	0.01%
2023/10/03	9.9	35.73	1	35.88	35.60	8.9	43,353	0.02%
2023/10/02	0.5	35.74	20	35.62	35.74	-19.5	43,325	-0.04%
2023/09/28	0	0.00	5	35.16	35.06	-5	43,861	-0.01%
2023/09/27	1.3	34.75	0	0.00	34.87	1.3	44,651	0.00%
2023/09/26	6	34.95	0	0.00	34.76	6	45,761	0.01%
2023/09/25	0.1	35.10	15.7	35.08	35.08	-15.6	46,125	-0.03%
2023/09/22	5.6	34.84	0	0.00	34.89	5.6	46,174	0.01%
2023/09/21	11.3	34.56	0	0.00	34.70	11.3	46,266	0.02%
2023/09/20	0.1	35.10	0	0.00	35.05	0.1	45,945	0.00%
2023/09/19	2.1	35.18	1	35.14	35.14	1.1	46,493	0.00%
2023/09/18	2.1	35.32	0	0.00	35.31	2.1	46,664	0.00%
2023/09/15	0.8	35.59	0	0.00	35.58	0.8	46,803	0.00%
2023/09/14	0.1	35.33	5	35.20	35.31	-4.9	46,953	-0.01%
2023/09/13	3.2	34.79	0	0.00	34.86	3.2	47,064	0.01%
2023/09/12	4.3	34.84	1	34.64	34.80	3.3	47,518	0.01%
2023/09/11	17.6	34.98	0	0.00	34.79	17.6	48,056	0.04%
2023/09/08	4.1	35.36	11	35.42	35.42	-6.9	47,956	-0.01%
2023/09/07	1.1	35.45	10	35.50	35.45	-8.9	48,886	-0.02%
2023/09/06	0	0.00	2	35.61	35.60	-2	49,568	0.00%
2023/09/05	0.2	35.43	1	35.33	35.43	-0.8	49,852	0.00%
2023/09/04	1.1	35.02	2	35.21	35.27	-0.9	50,141	0.00%
2023/09/01	8.1	35.25	10	35.27	35.12	-1.9	50,299	0.00%
2023/08/31	1	35.10	0	0.00	35.31	1	50,522	0.00%
2023/08/30	1.5	35.35	2	35.49	35.35	-0.5	50,824	0.00%
2023/08/29	0.2	35.17	0	0.00	35.16	0.2	51,337	0.00%
2023/08/28	0.1	35.10	1	35.00	35.06	-0.9	51,398	0.00%
2023/08/25	11.3	35.36	3	35.37	35.14	8.3	51,319	0.02%
2023/08/24	0.1	35.77	9.3	36.06	35.76	-9.2	51,396	-0.02%
2023/08/23	0.1	35.43	1	35.35	35.43	-0.9	51,458	0.00%
2023/08/22	0.4	35.11	0	0.00	35.11	0.4	52,007	0.00%
2023/08/21	2.2	34.93	37	35.10	34.85	-34.8	52,135	-0.07%
2023/08/18	12.1	34.83	5	34.79	34.84	7.1	52,121	0.01%
2023/08/17	3.4	35.12	4	35.06	35.33	-0.6	51,806	0.00%
2023/08/16	3.3	34.76	3.4	34.77	35.14	-0.1	51,736	0.00%
2023/08/15	1.1	34.87	2	34.91	34.85	-0.9	51,873	0.00%
2023/08/14	5.3	34.35	1.1	34.25	34.28	4.2	52,221	0.01%
2023/08/11	0.3	34.73	0	0.00	34.56	0.3	52,016	0.00%
2023/08/10	12.6	34.55	0	0.00	34.43	12.6	52,010	0.02%
2023/08/09	6	35.45	0	0.00	35.35	6	51,239	0.01%
2023/08/08	2.1	35.64	0	0.00	35.59	2.1	50,991	0.00%
2023/08/07	0.4	35.49	5	35.55	35.70	-4.6	50,577	-0.01%
2023/08/04	4.2	34.61	9	34.69	34.74	-4.8	50,055	-0.01%
2023/08/02	7.1	34.95	3	34.69	34.51	4.1	49,160	0.01%
2023/08/01	0.6	35.73	1.5	35.69	35.73	-0.9	47,781	0.00%
2023/07/31	5.2	36.12	9.9	36.12	35.74	-4.7	46,827	-0.01%
2023/07/28	0.2	36.00	20.2	36.44	36.58	-20	45,368	-0.04%
2023/07/27	0.1	36.10	0	36.22	36.10	0.1	44,245	0.00%
2023/07/26	9.4	36.11	8	36.06	36.02	1.4	43,693	0.00%
2023/07/25	0.2	36.34	11.5	36.44	36.05	-11.4	42,844	-0.03%
2023/07/24	9.7	35.75	72	35.83	35.99	-62.3	41,141	-0.15%
2023/07/21	0	0.00	20	35.09	35.26	-20	39,128	-0.05%
2023/07/20	0.2	34.41	46.1	34.66	34.71	-45.9	38,945	-0.12%
2023/07/19	26.5	34.96	14.5	34.80	34.36	12	38,430	0.03%
2023/07/18	11.5	35.45	6.7	35.06	35.11	4.8	37,308	0.01%
2023/07/17	24.1	35.82	22	35.80	35.94	2.1	35,892	0.01%
2023/07/14	3.1	35.05	7	35.40	35.54	-3.9	33,984	-0.01%
2023/07/13	8.6	35.10	46.1	35.21	34.82	-37.5	32,411	-0.12%
2023/07/12	5.3	34.12	13.5	34.26	34.30	-8.2	30,636	-0.03%
2023/07/11	9.1	33.74	1	33.64	33.80	8.1	29,710	0.03%
2023/07/10	4	33.13	3	33.15	33.18	1	29,355	0.00%
2023/07/07	1	33.19	7	33.07	33.08	-6	28,963	-0.02%
2023/07/06	2.4	33.43	0	0.00	33.34	2.4	28,125	0.01%
2023/07/05	11.2	33.71	2	33.83	33.71	9.2	27,144	0.03%
2023/07/04	9.3	33.70	19	33.84	33.91	-9.7	26,313	-0.04%
2023/07/03	0.3	33.14	10	33.21	33.24	-9.7	25,368	-0.04%
2023/06/30	31.8	32.56	0	0.00	32.67	31.8	25,119	0.13%
2023/06/28	0.6	32.32	1	32.36	32.30	-0.4	25,050	0.00%
2023/06/27	4	32.33	0.3	32.50	32.18	3.7	25,112	0.01%
2023/06/26	3.9	32.74	0.5	32.80	32.77	3.4	24,721	0.01%
2023/06/21	1	32.63	0	0.00	32.83	1	24,714	0.00%
2023/06/20	1.5	32.44	19.1	32.49	32.48	-17.6	24,470	-0.07%
2023/06/19	0.4	32.70	3.2	32.72	32.73	-2.7	24,190	-0.01%
2023/06/16	1.2	32.75	12.3	32.81	32.78	-11.1	23,898	-0.05%
2023/06/15	5.6	32.73	5.1	32.63	32.69	0.5	23,537	0.00%
2023/06/14	0.7	32.31	4	32.20	32.32	-3.3	23,053	-0.01%
2023/06/13	11.3	32.06	9.1	32.06	32.20	2.2	22,990	0.01%
2023/06/12	2.3	31.88	9	31.91	31.78	-6.7	22,212	-0.03%
2023/06/09	2.1	31.74	5.7	31.60	31.78	-3.6	21,791	-0.02%
2023/06/08	5.6	31.33	1	31.27	31.24	4.6	21,944	0.02%
2023/06/07	0.2	31.47	15.3	31.38	31.46	-15.1	22,078	-0.07%
2023/06/06	2.3	31.09	0.1	31.16	31.15	2.1	22,001	0.01%
2023/06/05	16.2	31.12	12	31.05	31.10	4.2	21,934	0.02%
2023/06/02	0.1	30.95	6.2	30.94	30.93	-6	21,734	-0.03%
2023/06/01	1.1	30.44	1	30.39	30.47	0.1	21,375	0.00%
2023/05/31	10	30.46	0	0.00	30.49	10	21,387	0.05%
2023/05/30	7.5	30.50	4.2	30.58	30.52	3.3	21,242	0.02%
2023/05/29	64.2	30.62	5.1	30.63	30.65	59.1	20,974	0.28%
2023/05/26	1.3	30.02	5.1	30.19	30.13	-3.8	20,701	-0.02%
2023/05/25	0.2	29.79	0	0.00	29.78	0.2	20,433	0.00%
2023/05/24	0.1	29.43	1	29.28	29.43	-0.9	20,364	0.00%
2023/05/23	0	0.00	0.9	29.35	29.37	-0.9	20,586	0.00%
2023/05/22	0.3	29.35	0	29.40	29.35	0.3	20,555	0.00%
2023/05/19	7.4	29.30	4	29.29	29.31	3.4	20,426	0.02%
2023/05/18	2.2	29.00	0	0.00	29.05	2.2	20,315	0.01%
2023/05/17	0.1	28.78	0	0.00	28.76	0.1	19,833	0.00%
2023/05/16	0.2	28.68	2	28.64	28.65	-1.8	19,596	-0.01%
2023/05/15	1.4	28.41	0	0.00	28.42	1.4	19,581	0.01%
2023/05/12	2	28.21	0	0.00	28.45	2	19,709	0.01%
2023/05/11	1.3	28.44	10	28.42	28.40	-8.7	19,730	-0.04%
2023/05/10	0.4	28.64	0	0.00	28.54	0.4	19,819	0.00%
2023/05/09	0.3	28.64	5	28.65	28.64	-4.7	19,838	-0.02%
2023/05/08	1	28.66	5	28.64	28.67	-4	20,137	-0.02%
2023/05/05	0	28.50	1	28.47	28.47	-1	20,193	0.00%
2023/05/04	1.2	28.45	0	0.00	28.45	1.2	20,512	0.01%
2023/05/02	2.6	28.38	0	0.00	28.44	2.6	20,848	0.01%
2023/04/28	5.5	28.19	1	28.23	28.23	4.5	21,218	0.02%
2023/04/26	0.1	27.66	0	0.00	27.84	0.1	21,374	0.00%
2023/04/25	15.1	27.92	0	0.00	27.80	15.1	21,169	0.07%
2023/04/24	0.6	28.22	15	28.26	28.27	-14.4	20,386	-0.07%
2023/04/21	7.1	28.19	0	0.00	28.19	7.1	20,417	0.03%
2023/04/20	0.1	28.51	0	0.00	28.43	0.1	20,440	0.00%
2023/04/19	5	28.57	0	0.00	28.55	5	20,772	0.02%
2023/04/18	7.2	28.65	2	28.76	28.67	5.2	20,861	0.02%
2023/04/17	45.7	28.75	0	0.00	28.80	45.7	20,763	0.22%
2023/04/14	0.5	28.74	1	28.72	28.74	-0.6	20,701	0.00%
2023/04/13	0.5	28.80	0	28.81	28.71	0.5	20,739	0.00%
2023/04/12	0	0.00	2.2	28.79	28.85	-2.2	20,533	-0.01%
2023/04/10	0.9	28.52	0.3	28.49	28.50	0.6	20,786	0.00%
2023/04/07	0.1	28.48	0	0.00	28.43	0.1	20,709	0.00%
2023/04/06	2	28.44	2	28.40	28.47	0	20,739	0.00%
2023/03/30	1.6	28.29	4	28.25	28.29	-2.4	20,270	-0.01%
2023/03/29	0.1	28.15	0	0.00	28.15	0.1	20,139	0.00%
2023/03/28	0	0.00	0.6	28.13	28.06	-0.6	20,445	0.00%
2023/03/27	0.7	28.31	2	28.27	28.31	-1.3	20,288	-0.01%
2023/03/24	1.2	28.17	0	0.00	28.26	1.2	20,355	0.01%
2023/03/23	2.4	28.11	0	0.00	28.12	2.4	20,172	0.01%
2023/03/22	0.2	28.07	5	28.02	28.05	-4.8	20,077	-0.02%
2023/03/21	1.1	27.85	0	0.00	27.84	1.1	19,992	0.01%
2023/03/20	1.1	27.73	0	0.00	27.76	1.1	20,057	0.01%
2023/03/17	0	27.79	0	0.00	27.76	0	19,971	0.00%
2023/03/16	2.4	27.45	3.6	27.57	27.50	-1.2	20,002	-0.01%
2023/03/15	2.2	27.73	9	27.87	27.66	-6.8	19,828	-0.03%
2023/03/14	0.7	27.74	6	27.67	27.66	-5.3	20,028	-0.03%
2023/03/13	1.1	27.58	5	27.94	27.93	-4	19,940	-0.02%
2023/03/10	3	27.88	0	0.00	27.86	3	19,434	0.02%
2023/03/09	2.5	28.27	0.1	28.27	28.24	2.5	19,250	0.01%
2023/03/08	2.4	28.26	0	0.00	28.37	2.4	19,260	0.01%
2023/03/07	1.1	28.28	0	0.00	28.38	1.1	19,170	0.01%
2023/03/06	3	28.21	7	28.25	28.25	-4	19,336	-0.02%
2023/03/03	0	0.00	3.1	27.93	27.95	-3.1	19,265	-0.02%
2023/03/02	3	27.69	0	0.00	27.78	3	19,261	0.02%
2023/03/01	3.3	27.59	0	0.00	27.72	3.3	19,262	0.02%
2023/02/24	12.1	27.77	0	0.00	27.67	12.1	19,252	0.06%
2023/02/23	10	27.75	1.2	27.69	27.74	8.8	18,853	0.05%
2023/02/22	15.4	27.32	1	27.27	27.40	14.4	18,630	0.08%
2023/02/21	0.2	27.56	0	0.00	27.53	0.2	18,676	0.00%
2023/02/20	1.2	27.36	37	27.38	27.41	-35.8	18,848	-0.19%
2023/02/17	2	27.18	0	0.00	27.24	2	19,228	0.01%
2023/02/16	2.2	27.34	0.4	27.19	27.33	1.7	19,710	0.01%
2023/02/15	0.1	27.10	0.6	27.17	27.05	-0.6	19,842	0.00%
2023/02/14	1.4	27.13	2	27.14	27.13	-0.6	19,890	0.00%
2023/02/13	5.4	26.95	0.3	26.93	26.97	5.1	20,252	0.03%
2023/02/10	4.1	27.00	0	0.00	27.02	4.1	20,463	0.02%
2023/02/09	1	27.15	0.4	27.17	27.15	0.6	20,644	0.00%
2023/02/08	7.2	27.16	3	27.11	27.15	4.2	20,772	0.02%
2023/02/07	1	26.90	1	26.91	26.94	0	20,779	0.00%
2023/02/06	40.5	26.88	6	26.88	26.92	34.5	20,807	0.17%
2023/02/03	2	27.01	1.9	27.02	27.00	0.1	20,631	0.00%
2023/02/02	3.1	26.84	8.5	26.92	26.99	-5.4	20,588	-0.03%
2023/02/01	32.1	26.62	3.1	26.66	26.67	29	20,715	0.14%
2023/01/31	2	26.54	0.1	26.63	26.54	1.9	20,789	0.01%
2023/01/30	24.7	26.45	10.6	26.47	26.53	14.1	20,925	0.07%
2023/01/17	3	26.05	4	26.04	26.06	-1	21,187	0.00%
2023/01/16	1.2	26.02	0	0.00	26.02	1.2	21,491	0.01%
2023/01/13	2	26.00	0	0.00	25.98	2	21,901	0.01%
2023/01/12	1.8	26.02	0.2	26.05	25.99	1.6	23,355	0.01%
2023/01/11	4	26.06	0.3	26.11	26.07	3.7	26,140	0.01%
2023/01/10	20.6	26.00	14	26.01	26.06	6.6	28,394	0.02%
2023/01/09	3.3	25.86	0	0.00	25.94	3.3	30,395	0.01%
2023/01/06	5.1	25.65	0	0.00	25.66	5.1	30,737	0.02%
2023/01/05	1.1	25.53	0	0.00	25.46	1.1	31,646	0.00%
2023/01/04	0	0.00	20.5	25.48	25.45	-20.5	32,661	-0.06%
2023/01/03	1.3	25.28	0	0.00	25.49	1.3	34,171	0.00%
2022/12/30	3.3	25.43	400	25.44	25.40	-396.8	35,174	-1.13%	大賣/鉅額交易
2022/12/29	210.1	25.19	150	25.20	25.29	60.1	36,105	0.17%	大買/大賣/
2022/12/28	166.3	25.47	401	25.35	25.38	-234.7	37,580	-0.62%	大買/大賣/鉅額交易
2022/12/27	6.7	25.64	0	0.00	25.63	6.7	39,029	0.02%
2022/12/26	3.2	25.57	0	0.00	25.58	3.2	39,495	0.01%
2022/12/23	2	25.52	0	0.00	25.60	2	40,046	0.00%
2022/12/22	0.4	25.69	0	0.00	25.67	0.4	40,666	0.00%
2022/12/21	1.1	25.35	0	0.00	25.34	1.1	41,902	0.00%
2022/12/20	3	25.41	1	25.69	25.30	2	42,413	0.00%
2022/12/19	2.6	25.74	2	25.62	25.73	0.6	43,612	0.00%
2022/12/16	9.2	25.42	1	25.57	25.70	8.2	43,959	0.02%
2022/12/15	3.2	25.70	0	0.00	25.70	3.2	44,276	0.01%
2022/12/14	5.3	25.68	1	25.70	25.68	4.3	44,807	0.01%
2022/12/13	0.2	25.58	0	0.00	25.53	0.2	45,119	0.00%
2022/12/12	6.1	25.31	0	0.00	25.50	6.1	45,266	0.01%
2022/12/09	0.4	25.53	1	25.50	25.51	-0.6	45,466	0.00%
2022/12/08	8	25.32	0	0.00	25.29	8	45,414	0.02%
2022/12/07	2.9	25.47	0	0.00	25.44	2.9	45,356	0.01%
2022/12/06	1.4	25.78	0	0.00	25.61	1.4	45,095	0.00%
2022/12/05	1.3	25.90	0	0.00	25.87	1.3	44,791	0.00%
2022/12/02	7.1	25.71	3.1	25.73	25.73	4	44,678	0.01%
2022/12/01	0.6	25.89	5	25.86	25.82	-4.4	44,927	-0.01%
2022/11/30	2.6	25.59	7	25.61	25.65	-4.4	44,924	-0.01%
2022/11/29	10	25.29	0	0.00	25.47	10	45,006	0.02%
2022/11/28	12.5	25.32	0	0.00	25.32	12.5	45,368	0.03%
2022/11/25	3.5	25.54	0	0.00	25.52	3.5	45,495	0.01%
2022/11/24	12.2	25.43	0	25.43	25.54	12.2	45,526	0.03%
2022/11/23	2.6	25.29	10	25.26	25.30	-7.4	45,616	-0.02%
2022/11/22	3.1	25.12	10	25.14	25.10	-6.9	46,286	-0.02%
2022/11/21	1.2	25.25	2	25.27	25.22	-0.8	46,210	0.00%
2022/11/18	3.1	25.50	0	0.00	25.43	3.1	46,058	0.01%
2022/11/17	1.1	25.37	6.4	25.33	25.58	-5.4	46,115	-0.01%
2022/11/16	3	25.50	0	0.00	25.53	3	46,277	0.01%
2022/11/15	2.3	25.46	15	25.39	25.55	-12.7	46,005	-0.03%
2022/11/14	5.4	25.38	22	25.25	25.42	-16.6	45,523	-0.04%
2022/11/11	19	25.08	5	25.00	25.00	14	44,997	0.03%
2022/11/10	7.4	24.54	4	24.52	24.53	3.4	44,523	0.01%
2022/11/09	43.5	24.51	1.5	24.41	24.61	41.9	44,514	0.09%
2022/11/08	21.8	24.32	3.1	24.31	24.23	18.7	44,336	0.04%
2022/11/07	5.5	23.99	36.1	23.98	24.06	-30.6	43,972	-0.07%
2022/11/04	2.6	23.45	12	23.50	23.64	-9.4	43,722	-0.02%
2022/11/03	8.1	23.44	0	0.00	23.58	8.1	43,744	0.02%
2022/11/02	2.9	23.65	5	23.62	23.67	-2.1	43,687	0.00%
2022/11/01	2.1	23.51	1.1	23.49	23.55	1	43,778	0.00%
2022/10/31	1	23.49	2	23.46	23.48	-1	43,858	0.00%
2022/10/28	22.4	23.41	1	23.41	23.31	21.4	44,013	0.05%
2022/10/27	42.6	23.47	7	23.52	23.58	35.6	43,742	0.08%
2022/10/26	11.3	23.39	1	23.45	23.41	10.3	43,975	0.02%
2022/10/25	4.5	23.43	8	23.42	23.40	-3.5	43,675	-0.01%
2022/10/24	13.3	23.80	3	23.78	23.69	10.3	43,127	0.02%
2022/10/21	2.5	23.76	2	23.74	23.58	0.5	42,952	0.00%
2022/10/20	67.4	23.40	31	23.65	23.65	36.4	42,434	0.09%
2022/10/19	34.7	23.92	5	23.95	23.95	29.7	41,038	0.07%
2022/10/18	61.9	25.91	73.7	25.99	25.84	-11.8	38,264	-0.03%
2022/10/17	48.6	25.52	433.8	25.69	25.77	-385.1	36,062	-1.07%	大賣/鉅額交易
2022/10/14	6	25.96	56	26.01	25.91	-50	33,875	-0.15%
2022/10/13	14.6	25.72	62.2	25.62	25.53	-47.6	33,319	-0.14%
2022/10/12	18.2	25.73	2	25.83	25.82	16.2	32,298	0.05%
2022/10/11	30.7	25.88	2	25.86	25.85	28.7	31,414	0.09%
2022/10/07	21.9	26.31	2.5	26.31	26.28	19.4	30,057	0.06%
2022/10/06	21	26.56	2	26.57	26.57	19	29,048	0.07%
2022/10/05	632.3	26.59	1	26.53	26.62	631.3	28,495	2.22%	大買/鉅額交易
2022/10/04	35.5	26.14	3.5	26.26	26.27	32	27,349	0.12%
2022/10/03	3.4	25.61	0	0.00	25.67	3.4	25,742	0.01%
2022/09/30	16.8	25.61	1	25.77	25.78	15.8	25,645	0.06%
2022/09/29	16.1	25.98	4	25.84	25.81	12.1	25,407	0.05%
2022/09/28	31.5	25.97	11	25.90	25.83	20.5	25,726	0.08%
2022/09/27	9.7	26.28	3	26.32	26.33	6.7	24,823	0.03%
2022/09/26	17.5	26.42	6	26.51	26.33	11.5	24,841	0.05%
2022/09/23	4.5	27.06	1	27.06	27.06	3.5	24,343	0.01%
2022/09/22	10.2	27.15	5	27.16	27.17	5.2	24,787	0.02%
2022/09/21	9.9	27.69	1	27.64	27.64	8.9	24,382	0.04%
2022/09/20	21.1	28.00	3	27.98	27.98	18.1	24,002	0.08%
2022/09/19	2.1	28.23	2	28.06	28.06	0.1	23,870	0.00%
2022/09/16	9.1	28.32	1	28.28	28.28	8.1	23,904	0.03%
2022/09/15	13.1	28.60	2	28.56	28.59	11.1	24,377	0.05%
2022/09/14	6.2	28.26	2	28.33	28.35	4.2	25,063	0.02%
2022/09/13	2	28.71	1.1	28.71	28.71	0.9	25,067	0.00%
2022/09/12	1.2	28.50	4	28.54	28.56	-2.8	25,899	-0.01%
2022/09/08	14.4	28.15	3	27.95	28.25	11.4	26,541	0.04%
2022/09/07	15.1	27.88	3	27.92	27.90	12.1	27,361	0.04%
2022/09/06	9.5	28.11	11	28.09	28.08	-1.5	27,108	-0.01%
2022/09/05	2.9	28.05	1	28.14	28.18	1.9	27,077	0.01%
2022/09/02	9.1	28.19	2	28.10	28.10	7.1	27,375	0.03%
2022/09/01	13.2	28.41	1	28.38	28.44	12.2	26,958	0.05%
2022/08/31	4.4	28.58	1	28.57	28.79	3.4	26,588	0.01%
2022/08/30	4.9	28.62	1	28.66	28.67	3.9	26,330	0.01%
2022/08/29	10.4	28.44	1	28.47	28.45	9.4	26,109	0.04%
2022/08/26	1.4	29.12	0	0.00	29.10	1.4	25,430	0.01%
2022/08/25	2.4	28.96	1	28.94	28.94	1.4	25,285	0.01%
2022/08/24	6	28.92	3	28.80	28.80	3	25,177	0.01%
2022/08/23	4.3	29.00	2	28.93	28.93	2.3	24,848	0.01%
2022/08/22	4.5	29.16	0	0.00	29.25	4.5	24,388	0.02%
2022/08/19	1	29.27	0	0.00	29.42	1	24,110	0.00%
2022/08/18	2.8	29.16	0	0.00	29.29	2.8	24,128	0.01%
2022/08/17	2	29.22	3	29.21	29.28	-1	24,037	0.00%
2022/08/16	0.7	29.21	5.5	29.20	29.24	-4.8	24,041	-0.02%
2022/08/15	4	29.20	2	29.21	29.22	2	23,880	0.01%
2022/08/12	0.4	29.32	5.2	29.25	29.30	-4.8	23,637	-0.02%
2022/08/11	0	0.00	3	29.12	29.12	-3	23,814	-0.01%
2022/08/10	5.2	28.80	0	0.00	28.81	5.2	23,742	0.02%
2022/08/09	6.1	29.06	1.1	28.85	29.07	5	23,654	0.02%
2022/08/08	1	28.66	1	28.85	28.87	0	23,892	0.00%
2022/08/05	0.4	28.89	1	28.84	28.87	-0.6	23,904	0.00%
2022/08/04	5.1	28.32	2	28.44	28.43	3.1	24,150	0.01%
2022/08/03	2.6	28.37	2.4	28.41	28.44	0.2	24,195	0.00%
2022/08/02	3	28.31	1.5	28.38	28.45	1.5	24,176	0.01%
2022/08/01	1	28.55	0	0.00	28.76	1	24,031	0.00%
2022/07/29	0.2	28.56	1	28.46	28.55	-0.8	24,047	0.00%
2022/07/28	6	28.23	1	28.23	28.18	5	23,873	0.02%
2022/07/27	1.7	28.10	1	28.06	28.25	0.7	23,648	0.00%
2022/07/26	1.5	28.09	0	0.00	28.12	1.5	23,575	0.01%
2022/07/25	2.4	28.34	0	0.00	28.33	2.4	23,450	0.01%
2022/07/22	1.1	28.34	0	0.00	28.40	1.1	23,497	0.00%
2022/07/21	0.3	28.41	0	0.00	28.38	0.3	23,839	0.00%
2022/07/20	5	28.03	0	0.00	28.00	5	24,096	0.02%
2022/07/19	0.6	27.71	1	27.63	27.68	-0.4	24,748	0.00%
2022/07/18	0.9	27.35	3	27.28	27.48	-2.1	24,713	-0.01%
2022/07/15	2	27.09	16	27.12	27.09	-14	24,487	-0.06%
2022/07/14	4.1	27.17	1	27.19	27.18	3.1	24,288	0.01%
2022/07/13	4.1	27.14	5	27.18	27.08	-0.9	24,146	0.00%
2022/07/12	8.4	26.55	0	0.00	26.62	8.4	24,016	0.04%
2022/07/11	11.1	27.22	0	0.00	27.25	11.1	23,577	0.05%
2022/07/08	1.8	27.24	1	27.31	27.25	0.8	23,400	0.00%
2022/07/07	1.6	26.45	17.1	26.55	26.76	-15.5	23,071	-0.07%
2022/07/06	16.6	26.46	0	0.00	26.32	16.6	23,127	0.07%
2022/07/05	15.1	26.80	3	26.94	26.96	12.1	22,663	0.05%
2022/07/04	7.1	26.69	0	0.00	26.68	7.1	22,393	0.03%
2022/07/01	14.8	27.14	4	27.32	26.81	10.8	22,566	0.05%
2022/06/30	22.8	27.62	0	0.00	27.56	22.8	21,708	0.11%
2022/06/29	6	28.21	0	0.00	28.14	6	20,881	0.03%
2022/06/28	1.2	28.50	0	0.00	28.53	1.2	20,578	0.01%
2022/06/27	1.6	28.83	0	0.00	28.86	1.6	20,368	0.01%
2022/06/24	13	28.20	0	0.00	28.10	13	20,147	0.06%
2022/06/23	8.5	28.11	20	27.92	28.05	-11.5	20,047	-0.06%
2022/06/22	12.5	28.57	0.4	28.57	28.50	12.1	19,293	0.06%
2022/06/21	2.4	29.14	0	0.00	29.28	2.4	18,528	0.01%
2022/06/20	13.4	29.00	7	29.45	28.87	6.4	18,308	0.04%
2022/06/17	12.5	29.53	0	0.00	29.62	12.5	17,392	0.07%
2022/06/16	25.5	30.12	0	0.00	29.94	25.5	16,622	0.15%
2022/06/15	1.1	30.31	0.4	30.45	30.39	0.7	15,696	0.00%
2022/06/14	10.4	30.23	2.7	30.24	30.48	7.7	15,602	0.05%
2022/06/13	11.1	30.43	0	0.00	30.51	11.1	15,482	0.07%
2022/06/10	1.2	31.01	0	0.00	31.08	1.2	14,994	0.01%
2022/06/09	1	31.32	0	0.00	31.30	1	15,011	0.01%
2022/06/08	0.3	31.65	3	31.59	31.60	-2.7	14,992	-0.02%
2022/06/07	0.1	31.45	0	0.00	31.44	0.1	15,163	0.00%
2022/06/02	0.3	31.48	0	0.00	31.40	0.3	15,616	0.00%
2022/05/30	1.3	31.43	0	0.00	31.43	1.3	16,672	0.01%
2022/05/27	0.4	31.13	0.1	31.11	31.08	0.3	16,766	0.00%
2022/05/26	2	30.93	0	0.00	30.80	2	17,092	0.01%
2022/05/25	2.1	30.89	0	0.00	30.88	2.1	17,125	0.01%
2022/05/24	2	30.78	0	0.00	30.70	2	17,438	0.01%
2022/05/23	3.3	30.87	0	0.00	30.86	3.3	17,461	0.02%
2022/05/19	2.7	30.52	0	0.00	30.68	2.7	18,026	0.01%
2022/05/18	0.1	30.99	0	0.00	31.01	0.1	17,868	0.00%
2022/05/17	0.2	30.76	0	0.00	30.69	0.2	17,836	0.00%
2022/05/16	5.2	30.62	1	30.76	30.72	4.2	17,947	0.02%
2022/05/13	4.1	30.73	1	30.80	30.80	3.1	17,622	0.02%
2022/05/12	10.9	30.84	1	30.63	30.63	9.9	17,584	0.06%
2022/05/11	14.6	31.19	0	0.00	31.17	14.6	17,093	0.09%
2022/05/10	5.1	31.22	1	31.42	31.65	4.1	16,798	0.02%
2022/05/09	13.2	31.72	5	31.63	31.57	8.2	16,792	0.05%
2022/05/06	1	32.01	0	0.00	32.25	1	16,679	0.01%
2022/05/05	0.3	32.57	0	0.00	32.54	0.3	16,763	0.00%
2022/05/03	1	31.93	0	0.00	32.09	1	17,554	0.01%
2022/04/29	1.1	31.96	5	31.91	32.01	-3.9	17,967	-0.02%
2022/04/28	2.4	31.56	3	31.61	31.72	-0.6	18,539	0.00%
2022/04/27	19.2	31.34	0.1	31.54	31.48	19.1	18,489	0.10%
2022/04/26	8.7	31.99	0	0.00	31.93	8.7	18,167	0.05%
2022/04/25	19.8	32.07	0	0.00	32.03	19.8	18,243	0.11%
2022/04/22	0.1	32.83	0	0.00	32.78	0.1	17,463	0.00%
2022/04/21	3.2	32.92	0	0.00	32.90	3.2	17,770	0.02%
2022/04/20	0.4	32.80	0	0.00	32.83	0.4	17,859	0.00%
2022/04/19	1	32.88	0	0.00	32.85	1	18,080	0.01%
2022/04/18	1.7	32.72	0	0.00	32.68	1.7	18,217	0.01%
2022/04/15	1.3	32.86	1	32.90	32.90	0.3	18,004	0.00%
2022/04/14	3	33.11	1	33.07	33.07	2	18,223	0.01%
2022/04/13	0.2	33.16	0	0.00	33.11	0.2	18,347	0.00%
2022/04/12	16.5	32.61	1	32.58	32.69	15.5	18,315	0.08%
2022/04/11	15.1	32.84	3	32.81	32.81	12.1	17,884	0.07%
2022/04/08	1.2	33.03	2	33.09	33.17	-0.8	17,526	0.00%
2022/04/07	46.4	33.06	0.1	33.00	32.90	46.4	17,428	0.27%
2022/04/06	3.2	33.36	5	33.42	33.47	-1.8	16,712	-0.01%
2022/04/01	3	33.47	1	33.51	33.55	2	16,657	0.01%
2022/03/31	3	33.62	0	0.00	33.63	3	16,656	0.02%
2022/03/30	4.9	33.72	2	33.68	33.70	2.9	16,713	0.02%
2022/03/29	1.1	33.70	0	0.00	33.64	1.1	16,641	0.01%
2022/03/28	12	33.53	10	33.51	33.78	2	16,634	0.01%
2022/03/25	1.1	33.82	2	33.81	33.81	-0.9	16,484	-0.01%
2022/03/24	1.2	33.91	1	33.96	33.96	0.2	16,660	0.00%
2022/03/23	1.6	33.97	3	33.99	33.96	-1.4	16,953	-0.01%
2022/03/22	8.1	33.87	3	33.89	33.87	5.1	17,380	0.03%
2022/03/21	1	33.94	1	33.95	33.95	0	17,417	0.00%
2022/03/18	6.3	33.87	4.6	33.87	33.90	1.7	17,685	0.01%
2022/03/17	5.3	33.91	2	33.97	34.01	3.3	17,731	0.02%
2022/03/16	4	33.85	4.5	33.69	33.71	-0.5	17,821	0.00%
2022/03/15	1	33.81	1	33.78	33.78	0	17,846	0.00%
2022/03/14	0	0.00	1	34.06	34.13	-1	18,020	-0.01%
2022/03/11	18.1	33.90	1	33.88	33.90	17.1	18,151	0.09%
2022/03/10	9.3	33.91	6	33.92	33.89	3.3	18,239	0.02%
2022/03/09	2.1	33.36	0	0.00	33.36	2.1	18,168	0.01%
2022/03/08	14.9	33.03	1	33.30	33.00	13.9	18,129	0.08%
2022/03/07	64.1	33.40	55	33.43	33.45	9.1	17,675	0.05%
2022/03/04	0.1	34.06	5	34.00	34.04	-4.9	17,185	-0.03%
2022/03/03	0.1	34.23	2.1	34.19	34.22	-2	17,340	-0.01%
2022/03/02	6.4	33.89	6	33.88	33.97	0.4	17,356	0.00%
2022/03/01	1.5	33.83	16	33.85	33.88	-14.5	17,209	-0.08%
2022/02/25	0.3	33.37	1.5	33.26	33.33	-1.2	16,965	-0.01%
2022/02/24	2.2	33.29	6	33.29	33.19	-3.8	17,005	-0.02%
2022/02/23	1.3	33.66	0	0.00	33.75	1.3	16,824	0.01%
2022/02/22	0.2	33.52	0	0.00	33.49	0.2	16,978	0.00%
2022/02/21	0.1	33.83	8.6	33.69	33.80	-8.5	17,361	-0.05%
2022/02/18	3.5	33.46	0	0.00	33.50	3.5	17,247	0.02%
2022/02/17	0.1	33.39	0	0.00	33.34	0.1	17,551	0.00%
2022/02/16	5.3	33.23	0	0.00	33.27	5.3	17,830	0.03%
2022/02/15	2.2	33.17	0	0.00	33.10	2.2	17,811	0.01%
2022/02/14	3.1	33.10	0	0.00	33.13	3.1	18,019	0.02%
2022/02/11	1	33.42	0	0.00	33.43	1	18,330	0.01%
2022/02/10	3	33.48	2.5	33.50	33.49	0.5	18,757	0.00%
2022/02/09	2.3	33.42	0	0.00	33.50	2.3	19,206	0.01%
2022/02/08	2.2	33.18	0	0.00	33.30	2.2	19,190	0.01%
2022/02/07	1.3	32.86	1	32.99	33.00	0.3	19,118	0.00%
2022/01/26	4.3	32.45	0	0.00	32.40	4.3	19,021	0.02%
2022/01/25	6.9	32.41	0	0.00	32.34	6.9	19,107	0.04%
2022/01/24	16.5	32.51	1.5	32.64	32.72	15	18,760	0.08%
2022/01/21	8.4	32.96	0	0.00	32.84	8.4	18,519	0.05%
2022/01/20	0.1	33.40	0	0.00	33.36	0.1	18,158	0.00%
2022/01/19	3	33.23	0	0.00	33.21	3	18,354	0.02%
2022/01/18	1.7	33.41	0.5	33.36	33.45	1.2	18,641	0.01%
2022/01/17	1.3	33.17	0	0.00	33.22	1.3	18,981	0.01%
2022/01/14	3.2	32.97	0	0.00	33.15	3.2	21,215	0.02%
2022/01/13	2.2	33.21	0	0.00	33.20	2.2	22,404	0.01%
2022/01/12	32.2	33.11	0	0.00	33.10	32.2	23,373	0.14%
2022/01/11	592.3	33.21	0	0.00	33.20	592.3	23,638	2.51%	大買/鉅額交易
2022/01/10	7	33.20	0	0.00	33.27	7	24,258	0.03%
2022/01/07	19.1	33.21	0	0.00	33.17	19.1	24,516	0.08%
2022/01/06	8	33.39	0	0.00	33.41	8	24,667	0.03%
2022/01/05	0.2	33.50	13	33.42	33.45	-12.8	25,175	-0.05%
2022/01/04	5	33.42	0	0.00	33.41	5	26,009	0.02%
2022/01/03	6.3	33.40	10	33.42	33.42	-3.7	26,439	-0.01%
2021/12/30	5.3	33.58	2	33.61	33.58	3.3	27,336	0.01%
2021/12/29	0.3	33.61	0	0.00	33.61	0.3	27,867	0.00%
2021/12/28	7.3	33.52	0	0.00	33.56	7.3	28,292	0.03%
2021/12/27	0.4	33.41	0	0.00	33.38	0.4	28,983	0.00%
2021/12/24	15	33.30	0	0.00	33.29	15	30,113	0.05%
2021/12/23	1.5	33.36	0	0.00	33.34	1.5	30,324	0.01%
2021/12/22	9.1	33.29	2	33.32	33.30	7.1	30,997	0.02%
2021/12/20	0.2	33.44	2	33.36	33.41	-1.8	31,224	-0.01%
2021/12/17	0.1	33.45	5	33.46	33.43	-4.9	31,075	-0.02%
2021/12/16	1.1	33.36	25	33.39	33.45	-23.9	30,909	-0.08%
2021/12/14	3.2	33.08	0	0.00	32.95	3.2	31,054	0.01%
2021/12/13	1.3	33.41	2	33.39	33.33	-0.7	30,895	0.00%
2021/12/10	20.3	33.34	11.3	33.37	33.30	8.9	30,862	0.03%
2021/12/09	3.4	33.26	5	33.38	33.32	-1.6	30,754	-0.01%
2021/12/08	1.1	33.25	8	33.22	33.18	-6.9	30,597	-0.02%
2021/12/07	0.5	33.03	1	32.95	33.03	-0.5	30,311	0.00%
2021/12/06	2.2	32.81	15	32.74	32.86	-12.8	30,069	-0.04%
2021/12/03	0.1	32.69	0	0.00	32.65	0.1	30,302	0.00%
2021/12/02	7	32.49	6	32.47	32.47	1	30,250	0.00%
2021/12/01	1.5	32.39	0	0.00	32.50	1.5	30,420	0.00%
2021/11/30	1.3	32.47	2	32.45	32.30	-0.7	30,392	0.00%
2021/11/29	10.2	32.08	21	32.14	32.22	-10.9	30,384	-0.04%
2021/11/26	17.2	32.39	1	32.52	32.35	16.2	30,133	0.05%
2021/11/25	7	32.65	0	0.00	32.65	7	29,905	0.02%
2021/11/24	5.3	32.59	0	0.00	32.61	5.3	29,925	0.02%
2021/11/23	9.1	32.72	0	0.00	32.63	9.1	29,885	0.03%
2021/11/22	10.1	32.95	1	32.95	32.93	9.1	29,903	0.03%
2021/11/19	7.1	32.98	4	32.96	32.93	3.1	29,833	0.01%
2021/11/18	1.1	33.00	3	32.99	32.98	-1.9	29,820	-0.01%
2021/11/17	41.2	32.64	11	32.68	32.71	30.2	29,329	0.10%
2021/11/16	20.3	32.47	23	32.51	32.59	-2.7	29,410	-0.01%
2021/11/15	35.2	32.40	5	32.49	32.43	30.2	29,642	0.10%
2021/11/12	11	32.14	0	0.00	32.20	11	29,635	0.04%
2021/11/11	5	32.22	1.2	32.39	32.15	3.8	29,814	0.01%
2021/11/10	11.2	32.35	9	32.45	32.34	2.2	30,295	0.01%
2021/11/09	4	32.34	2	32.42	32.35	2	30,107	0.01%
2021/11/08	3.7	32.12	12	32.21	32.39	-8.3	29,738	-0.03%
2021/11/05	104.3	31.88	6	31.72	31.95	98.3	29,680	0.33%	大買/
2021/11/04	6.5	31.90	0	0.00	31.86	6.5	29,884	0.02%
2021/11/03	0.1	31.82	0	0.00	31.77	0.1	29,845	0.00%
2021/11/02	6.1	31.58	1	31.66	31.53	5.1	29,764	0.02%
2021/11/01	3.2	31.57	1	31.60	31.56	2.2	29,464	0.01%
2021/10/29	7.6	31.33	4	31.46	31.45	3.6	29,203	0.01%
2021/10/28	4.1	31.33	1	31.36	31.39	3.1	29,000	0.01%
2021/10/27	2.3	31.12	0	0.00	31.15	2.3	28,924	0.01%
2021/10/26	105.1	30.98	0	31.07	31.05	105.1	28,992	0.36%	大買/鉅額交易
2021/10/25	18.1	30.79	0	0.00	30.86	18.1	28,743	0.06%
2021/10/22	47.5	30.68	2	30.76	30.84	45.5	28,569	0.16%
2021/10/21	12.4	32.33	0	0.00	32.40	12.4	26,495	0.05%
2021/10/20	15.3	32.34	0	0.00	32.37	15.3	25,033	0.06%
2021/10/19	47.3	32.33	2	32.30	32.40	45.3	23,996	0.19%
2021/10/18	7	32.31	1	32.37	32.36	6	23,655	0.03%
2021/10/15	2	32.30	0.4	32.35	32.31	1.6	23,612	0.01%
2021/10/14	5.2	32.08	0	0.00	32.18	5.2	23,569	0.02%
2021/10/13	14.5	32.13	0	0.00	32.17	14.5	23,078	0.06%
2021/10/12	8.5	32.28	0	0.00	32.24	8.5	22,532	0.04%
2021/10/07	35.5	32.41	6	32.53	32.57	29.5	21,631	0.14%
2021/10/06	14.2	31.79	7	31.92	31.88	7.2	20,959	0.03%
2021/10/05	106.2	31.85	10	31.78	31.96	96.2	20,585	0.47%	大買/
2021/10/04	121.3	31.97	0	0.00	31.84	121.3	20,219	0.60%	大買/鉅額交易
2021/10/01	247.6	32.38	0	0.00	32.26	247.6	19,474	1.27%	大買/鉅額交易
2021/09/30	10.1	32.64	0	0.00	32.77	10.1	18,345	0.06%
2021/09/29	19.8	32.68	0	0.00	32.70	19.8	18,174	0.11%
2021/09/28	0.2	33.07	1	33.04	33.08	-0.8	17,606	0.00%
2021/09/27	2	33.32	0.8	33.43	33.30	1.2	17,512	0.01%
2021/09/24	0.1	33.33	2.7	33.37	33.30	-2.6	17,887	-0.01%
2021/09/23	0	33.14	0	0.00	33.08	0	17,863	0.00%
2021/09/22	7.8	32.74	0	0.00	32.90	7.8	17,894	0.04%
2021/09/16	1.2	33.27	0	0.00	33.28	1.2	17,370	0.01%
2021/09/15	1	33.29	0	0.00	33.33	1	17,219	0.01%
2021/09/13	0	33.30	2	33.42	33.41	-2	17,264	-0.01%
2021/09/10	1.3	33.16	0	0.00	33.22	1.3	17,282	0.01%
2021/09/09	0	32.98	0	0.00	32.94	0	17,241	0.00%
2021/09/08	4.2	32.93	0.2	32.88	32.80	4	17,202	0.02%
2021/09/07	3.2	33.09	0	0.00	33.16	3.2	16,852	0.02%
2021/09/06	4.1	33.14	20	33.24	33.07	-15.9	16,790	-0.09%
2021/09/03	0	0.00	0.1	33.28	33.24	-0.1	16,600	0.00%
2021/09/02	4.1	33.22	93	33.38	33.16	-88.9	16,607	-0.54%
2021/09/01	1	33.31	0	0.00	33.39	1	16,552	0.01%
2021/08/31	3.7	33.17	1	33.29	33.38	2.7	16,476	0.02%
2021/08/30	0.6	33.31	1.1	33.24	33.29	-0.5	16,532	0.00%
2021/08/27	0.9	33.05	1.5	33.10	33.11	-0.7	16,504	0.00%
2021/08/26	6.8	32.81	54	32.85	32.99	-47.2	16,452	-0.29%
2021/08/25	1	32.94	0	0.00	33.00	1	16,281	0.01%
2021/08/24	4.2	32.79	0	0.00	32.80	4.2	16,383	0.03%
2021/08/23	3	32.78	5	32.82	32.88	-2	16,186	-0.01%
2021/08/20	11.2	32.21	0	0.00	32.26	11.2	16,057	0.07%
2021/08/19	33.7	32.49	28	32.53	32.32	5.7	15,784	0.04%
2021/08/18	4.4	32.36	9	32.39	33.07	-4.6	15,181	-0.03%
2021/08/17	12.1	32.62	2	32.71	32.53	10.1	14,907	0.07%
2021/08/16	31.7	33.02	0	0.00	32.86	31.7	14,707	0.22%
2021/08/13	1.5	33.26	0	0.00	33.27	1.5	14,056	0.01%
2021/08/12	1.5	33.45	0	0.00	33.51	1.5	13,851	0.01%
2021/08/11	10.4	33.60	0	0.00	33.49	10.4	13,905	0.07%
2021/08/10	5.3	33.87	0	0.00	33.79	5.3	13,704	0.04%
2021/08/06	0.2	34.26	5	34.20	34.25	-4.8	14,660	-0.03%
2021/08/05	1.1	34.16	0	0.00	34.20	1.1	15,367	0.01%
2021/08/04	0.2	34.38	1	34.29	34.35	-0.8	16,712	0.00%
2021/08/03	0	34.20	0	0.00	34.15	0	17,432	0.00%
2021/08/02	6.2	33.75	0	0.00	34.00	6.2	17,428	0.04%
2021/07/30	5.2	33.93	0	0.00	33.90	5.2	17,250	0.03%
2021/07/29	1.2	33.93	0	0.00	34.10	1.2	17,094	0.01%
2021/07/28	20.5	33.55	0	0.00	33.89	20.5	17,359	0.12%
2021/07/27	13.4	34.07	0	0.00	34.07	13.4	17,372	0.08%
2021/07/26	20	34.55	10	34.62	34.50	10	17,260	0.06%
2021/07/23	1	34.33	0	0.00	34.47	1	17,212	0.01%
2021/07/22	0.3	34.20	1	34.40	34.21	-0.7	17,183	0.00%
2021/07/21	66.2	34.32	20	34.13	34.13	46.2	16,996	0.27%
2021/07/20	7.3	34.61	0	0.00	34.56	7.3	16,353	0.04%
2021/07/19	2	35.05	0	0.00	35.14	2	16,195	0.01%
2021/07/16	5.2	35.11	0	0.00	35.12	5.2	16,301	0.03%
2021/07/15	1.6	34.82	1	34.67	34.98	0.6	16,244	0.00%
2021/07/14	6.4	34.47	1	34.90	34.48	5.4	16,238	0.03%
2021/07/13	17.1	35.02	0	0.00	34.85	17.1	16,009	0.11%
2021/07/12	0.2	35.24	0	0.00	35.27	0.2	15,934	0.00%
2021/07/09	0.9	35.57	0	0.00	35.44	0.9	15,733	0.01%
2021/07/08	5.1	35.65	5	35.63	35.80	0.1	15,796	0.00%
2021/07/07	1	35.84	0	0.00	35.61	1	15,802	0.01%
2021/07/06	10.1	35.89	3	35.98	35.91	7.1	15,704	0.05%
2021/07/05	0.3	35.71	11.2	35.52	35.69	-10.8	15,631	-0.07%
2021/07/02	1.2	35.13	0	0.00	35.20	1.2	15,550	0.01%
2021/07/01	0	0.00	16.4	35.28	35.00	-16.4	15,473	-0.11%
2021/06/30	5.5	35.00	0	0.00	35.00	5.5	15,037	0.04%
2021/06/29	0.2	34.85	2	35.14	34.80	-1.8	15,029	-0.01%
2021/06/28	0.6	35.12	1	35.06	35.10	-0.4	15,068	0.00%
2021/06/25	0.7	34.84	0	0.00	34.74	0.7	15,000	0.00%
2021/06/24	2	34.66	0	0.00	34.66	2	15,045	0.01%
2021/06/22	0.1	34.53	0	0.00	34.43	0.1	15,168	0.00%
2021/06/21	0.3	34.84	0	0.00	34.55	0.3	15,124	0.00%
2021/06/18	0	34.97	0.3	34.99	34.91	-0.2	15,026	0.00%
2021/06/17	0.2	34.69	0	0.00	34.90	0.2	15,116	0.00%
2021/06/16	2.1	34.74	0	0.00	34.78	2.1	15,232	0.01%
2021/06/15	5.1	34.58	0	0.00	34.65	5.1	15,274	0.03%
2021/06/11	0.1	34.62	1	34.64	34.55	-1	15,354	-0.01%
2021/06/10	0.1	34.53	1	34.43	34.60	-0.9	15,462	-0.01%
2021/06/09	0.2	34.51	0	0.00	34.45	0.2	15,529	0.00%
2021/06/08	0	34.77	0	0.00	34.65	0	15,624	0.00%
2021/06/07	1	34.55	0	0.00	34.72	1	15,739	0.01%
2021/06/04	0.4	34.83	0	0.00	34.77	0.4	15,681	0.00%
2021/06/03	5.1	34.90	0	0.00	34.95	5.1	15,696	0.03%
2021/06/02	4	34.92	0	0.00	34.96	4	15,809	0.03%
2021/06/01	0	0.00	2	35.01	35.06	-2	15,858	-0.01%
2021/05/31	0.4	34.75	0.2	34.65	34.75	0.2	15,721	0.00%
2021/05/28	1.3	34.49	5	34.49	34.55	-3.7	15,754	-0.02%
2021/05/27	0	34.33	0	0.00	34.28	0	15,767	0.00%
2021/05/26	1.5	34.30	1	34.31	34.32	0.5	15,811	0.00%
2021/05/25	0.3	34.38	2	34.27	34.34	-1.7	15,861	-0.01%
2021/05/24	1	33.85	9	33.76	34.05	-8	15,943	-0.05%
2021/05/21	1	33.82	1	33.99	34.00	0	15,870	0.00%
2021/05/20	4	33.84	2	33.81	33.86	2	15,950	0.01%
2021/05/19	2.1	33.90	2	34.09	34.10	0.1	15,867	0.00%
2021/05/18	2.2	33.77	1	33.80	34.01	1.2	15,921	0.01%
2021/05/17	6.4	32.72	15.5	33.01	32.75	-9.1	15,879	-0.06%
2021/05/14	8.6	33.74	4	33.71	33.65	4.6	14,792	0.03%
2021/05/13	6	33.71	22	33.39	33.40	-16	14,460	-0.11%
2021/05/12	16.7	33.44	28	33.19	33.50	-11.3	13,679	-0.08%
2021/05/11	15.4	34.89	1	34.56	34.70	14.4	12,332	0.12%
2021/05/07	0.3	35.69	1	35.58	35.72	-0.7	11,778	-0.01%
2021/05/06	0.3	35.23	5	35.53	35.30	-4.7	11,877	-0.04%
2021/05/05	1.2	35.39	0	0.00	35.35	1.2	11,916	0.01%
2021/05/04	5.2	35.22	3	35.44	35.30	2.2	11,516	0.02%
2021/05/03	6.5	36.01	2	35.96	35.91	4.5	11,089	0.04%
2021/04/29	5.2	36.13	0	0.00	36.12	5.2	11,039	0.05%
2021/04/28	0.4	36.00	0.9	35.98	35.98	-0.5	11,127	0.00%
2021/04/27	0.3	35.99	0	0.00	35.98	0.3	11,379	0.00%
2021/04/26	1.4	35.92	0	0.00	35.99	1.4	11,527	0.01%
2021/04/23	1.2	35.19	0	0.00	35.30	1.2	11,671	0.01%
2021/04/22	0.3	35.77	14	35.61	35.40	-13.7	11,800	-0.12%
2021/04/21	0	0.00	5	35.49	35.53	-5	12,099	-0.04%
2021/04/20	1	35.38	1	35.34	35.33	0	12,400	0.00%
2021/04/19	2.3	35.16	0	0.00	35.20	2.3	12,466	0.02%
2021/04/16	0.5	34.97	2	34.84	34.94	-1.5	12,623	-0.01%
2021/04/15	1.7	34.49	0.2	34.69	34.50	1.5	12,665	0.01%
2021/04/14	5.1	34.17	1	34.00	34.35	4.1	13,099	0.03%
2021/04/13	4.3	34.59	0	0.00	34.47	4.3	13,191	0.03%
2021/04/12	1.1	34.69	0.2	34.75	34.69	0.9	13,479	0.01%
2021/04/08	1	34.68	1	34.70	34.75	0	13,861	0.00%
2021/04/07	1	34.72	0.9	34.77	34.71	0.1	13,924	0.00%
2021/04/06	6	34.76	3	34.84	34.74	3	13,991	0.02%
2021/04/01	1	34.59	1	34.58	34.61	0	14,051	0.00%
2021/03/31	2	34.69	0	0.00	34.63	2	14,126	0.01%
2021/03/30	1.3	34.49	0	0.00	34.60	1.3	13,963	0.01%
2021/03/29	2.4	34.31	0	0.00	34.34	2.4	14,041	0.02%
2021/03/26	1.1	33.79	0	0.00	33.80	1.1	14,091	0.01%
2021/03/25	1.5	33.48	0	0.00	33.66	1.5	14,089	0.01%
2021/03/24	0.2	33.66	1	33.64	33.65	-0.8	14,064	-0.01%
2021/03/23	0.1	33.69	0	0.00	33.66	0.1	14,047	0.00%
2021/03/19	0.5	33.61	0	0.00	33.60	0.5	14,304	0.00%
2021/03/18	1.8	33.49	5	33.49	33.53	-3.2	14,273	-0.02%
2021/03/17	0.1	32.96	1	33.01	32.95	-0.9	14,394	-0.01%
2021/03/16	0.5	33.02	0	0.00	32.99	0.5	14,595	0.00%
2021/03/15	0	32.79	0	0.00	32.74	0	14,896	0.00%
2021/03/12	0.3	32.45	2	32.39	32.43	-1.7	15,119	-0.01%
2021/03/11	0.1	32.35	5	32.31	32.33	-4.9	15,393	-0.03%
2021/03/10	0.5	32.10	13	32.12	32.10	-12.5	15,574	-0.08%
2021/03/09	2.2	31.87	2.2	31.98	32.00	0	15,641	0.00%
2021/03/08	0.2	32.05	0	0.00	32.00	0.2	15,766	0.00%
2021/03/05	0.3	31.80	20	31.73	31.80	-19.7	15,693	-0.13%
2021/03/04	2.2	31.79	0	0.00	31.80	2.2	15,709	0.01%
2021/03/03	2.1	31.81	7	31.90	31.93	-4.9	15,785	-0.03%
2021/03/02	1.3	32.03	0	0.00	31.90	1.3	15,732	0.01%
2021/02/26	4.3	31.90	0	0.00	31.90	4.3	15,774	0.03%
2021/02/25	1.5	31.97	3	31.99	32.01	-1.5	15,760	-0.01%
2021/02/24	0.1	31.83	12	31.99	31.80	-11.9	15,763	-0.08%
2021/02/23	0.4	31.81	4	31.72	31.80	-3.6	15,634	-0.02%
2021/02/22	0.3	31.52	12.7	31.37	31.50	-12.4	15,506	-0.08%
2021/02/19	3.2	30.98	0.1	31.07	31.12	3.1	15,365	0.02%
2021/02/18	0.7	31.16	3	31.09	31.13	-2.3	15,500	-0.01%
2021/02/17	2.5	30.92	31	30.98	31.00	-28.5	15,543	-0.18%
2021/02/05	0.2	30.60	1	30.60	30.55	-0.8	15,356	-0.01%
2021/02/04	0	0.00	0.4	30.50	30.51	-0.4	15,473	0.00%
2021/02/03	0	0.00	5	30.54	30.51	-5	15,563	-0.03%
2021/02/02	0.1	30.54	0	0.00	30.50	0.1	15,854	0.00%
2021/02/01	3	30.15	20	30.25	30.25	-17	16,075	-0.11%
2021/01/29	0.3	30.31	0	0.00	30.26	0.3	16,246	0.00%
2021/01/28	2.4	30.76	35	30.63	30.72	-32.6	16,201	-0.20%
2021/01/27	0.4	30.96	3	30.95	30.95	-2.6	16,259	-0.02%
2021/01/26	0.1	30.70	1	30.90	30.68	-0.9	16,164	-0.01%
2021/01/25	1.7	30.79	0	0.00	30.83	1.7	16,491	0.01%
2021/01/22	0.3	30.54	8	30.48	30.53	-7.7	16,841	-0.05%
2021/01/21	3.3	30.28	18	30.30	30.30	-14.7	17,518	-0.08%
2021/01/20	6.7	30.34	5	30.56	30.25	1.7	19,146	0.01%
2021/01/19	1.8	30.73	7	30.72	30.74	-5.2	19,403	-0.03%
2021/01/18	3.6	30.65	3.5	30.65	30.61	0	19,634	0.00%
2021/01/15	1	30.90	21	30.79	30.79	-20	19,548	-0.10%
2021/01/14	2.2	30.97	0	0.00	30.92	2.2	19,520	0.01%
2021/01/13	0.1	30.70	3	30.67	30.69	-2.9	19,429	-0.02%
2021/01/12	3.3	30.52	4	30.51	30.35	-0.7	19,254	0.00%
2021/01/11	0	30.65	0	0.00	30.61	0	19,281	0.00%
2021/01/08	0.3	30.46	1	30.39	30.46	-0.7	19,283	0.00%
2021/01/07	0.1	30.22	11	30.11	30.22	-10.9	19,236	-0.06%
2021/01/06	1.8	30.00	6	30.01	30.00	-4.2	18,861	-0.02%
2021/01/05	20.1	30.01	8	30.02	30.02	12.1	18,702	0.06%
2021/01/04	11	29.85	20	29.97	29.94	-9	18,639	-0.05%
2020/12/31	5.8	29.80	0	0.00	29.95	5.8	18,552	0.03%
2020/12/30	0.9	29.81	0.4	29.69	29.78	0.5	18,338	0.00%
2020/12/29	4.1	29.71	0	0.00	29.67	4.1	18,326	0.02%
2020/12/28	0.1	29.79	14.6	29.71	29.75	-14.5	18,329	-0.08%
2020/12/25	1.6	29.52	0	0.00	29.51	1.6	18,165	0.01%
2020/12/24	0.3	29.51	0	0.00	29.48	0.3	18,085	0.00%
2020/12/23	2	29.39	0	0.00	29.42	2	18,156	0.01%
2020/12/22	4.7	29.49	0	0.00	29.43	4.7	18,606	0.03%
2020/12/21	23.1	29.47	1	29.47	29.60	22.1	19,258	0.11%
2020/12/18	1.2	29.61	0	0.00	29.61	1.2	19,328	0.01%
2020/12/17	2.2	29.69	0	0.00	29.66	2.2	19,561	0.01%
2020/12/16	20.2	29.61	0	0.00	29.80	20.2	19,561	0.10%
2020/12/15	10.5	29.68	5	29.49	29.51	5.5	19,488	0.03%
2020/12/14	5.1	29.81	0	0.00	29.82	5.1	19,302	0.03%
2020/12/11	13.2	29.66	0	0.00	29.81	13.2	19,359	0.07%
2020/12/10	29.5	29.97	2	29.94	29.94	27.5	19,265	0.14%
2020/12/09	0.5	30.12	5	30.09	30.14	-4.5	19,097	-0.02%
2020/12/08	2.1	29.90	2	29.85	29.90	0.1	18,695	0.00%
2020/12/07	0.2	29.90	2	29.82	29.85	-1.8	18,414	-0.01%
2020/12/04	3.5	29.60	3	29.66	29.68	0.5	18,251	0.00%
2020/12/03	1	29.50	0	0.00	29.45	1	18,137	0.01%
2020/12/02	27.1	29.42	1	29.37	29.44	26.1	18,138	0.14%
2020/12/01	5.3	29.33	0	0.00	29.35	5.3	18,131	0.03%
2020/11/30	6.1	29.40	0.6	29.44	29.35	5.5	18,213	0.03%
2020/11/27	1.4	29.31	2	29.30	29.32	-0.6	18,098	0.00%
2020/11/26	0.7	29.20	0	0.00	29.15	0.7	18,010	0.00%
2020/11/25	4	29.09	0	0.00	29.01	4	18,006	0.02%
2020/11/24	2.1	29.12	6	29.15	29.11	-3.9	17,904	-0.02%
2020/11/23	16	29.15	5	29.17	29.14	11	17,841	0.06%
2020/11/20	3.2	28.86	0	0.00	28.88	3.2	17,893	0.02%
2020/11/19	0.3	28.92	2	28.87	28.86	-1.7	18,118	-0.01%
2020/11/18	2	28.87	0	0.00	28.90	2	18,250	0.01%
2020/11/17	1.3	28.82	2	28.81	28.81	-0.7	18,455	0.00%
2020/11/16	7	28.79	5	28.79	28.80	2	19,178	0.01%
2020/11/13	0	28.58	0	0.00	28.53	0	18,963	0.00%
2020/11/12	4.4	28.45	2.3	28.47	28.40	2.1	18,920	0.01%
2020/11/11	1.2	28.32	5	28.46	28.50	-3.8	18,920	-0.02%
2020/11/10	3.1	28.36	4	28.40	28.29	-0.9	18,893	0.00%
2020/11/09	6.4	28.38	3	28.43	28.40	3.4	18,592	0.02%
2020/11/06	7	28.19	0	0.00	28.19	7	18,420	0.04%
2020/11/05	0.2	28.18	0	0.00	28.12	0.2	18,259	0.00%
2020/11/04	5	28.01	16	28.03	28.05	-11	18,240	-0.06%
2020/11/03	0	0.00	1	28.00	28.01	-1	18,058	-0.01%
2020/11/02	4	27.70	7	27.65	27.72	-3	17,951	-0.02%
2020/10/30	18.3	27.85	0	0.00	27.80	18.3	17,737	0.10%
2020/10/29	19	27.91	1	27.81	27.98	18	17,214	0.10%
2020/10/28	61.1	28.24	1	28.18	28.19	60.1	16,451	0.37%
2020/10/27	3.1	29.66	15	29.57	29.69	-11.9	14,985	-0.08%
2020/10/26	8	29.70	0	0.00	29.69	8	14,571	0.05%
2020/10/23	6	29.62	0	0.00	29.63	6	14,243	0.04%
2020/10/22	4	29.54	12	29.53	29.59	-8	14,252	-0.06%
2020/10/21	0	29.67	3	29.65	29.59	-3	14,117	-0.02%
2020/10/20	12	29.64	0	0.00	29.64	12	13,965	0.09%
2020/10/19	2.5	29.63	1	29.60	29.64	1.5	14,347	0.01%
2020/10/16	1	29.53	0	0.00	29.56	1	14,557	0.01%
2020/10/15	3	29.67	7	29.60	29.69	-4	14,581	-0.03%
2020/10/14	0	29.80	0	0.00	29.74	0	14,485	0.00%
2020/10/13	3	29.71	0	0.00	29.71	3	14,504	0.02%
2020/10/12	20.1	29.78	0	0.00	29.74	20.1	14,442	0.14%
2020/10/08	1.3	29.75	3	29.77	29.76	-1.7	14,174	-0.01%
2020/10/07	3	29.60	0	0.00	29.65	3	14,166	0.02%
2020/10/06	2	29.62	1	29.61	29.68	1	14,217	0.01%
2020/10/05	2	29.42	0	0.00	29.45	2	14,385	0.01%
2020/09/30	5	29.48	0	0.00	29.48	5	14,532	0.03%
2020/09/29	4.4	29.40	0	0.00	29.40	4.4	15,005	0.03%
2020/09/28	0.1	29.43	0	0.00	29.38	0.1	15,348	0.00%
2020/09/25	5	28.95	80	29.19	28.90	-75	15,839	-0.47%
2020/09/24	16	29.10	0	0.00	29.06	16	15,657	0.10%
2020/09/23	4.2	29.69	0	0.00	29.70	4.2	15,278	0.03%
2020/09/22	1	29.80	1	29.74	29.80	0	15,424	0.00%
2020/09/21	1	30.10	0	0.00	30.03	1	15,180	0.01%
2020/09/18	4	30.14	0	0.00	30.20	4	15,272	0.03%
2020/09/17	4.7	30.18	4	30.17	30.23	0.7	15,304	0.00%
2020/09/16	2.3	30.26	0.5	30.28	30.25	1.8	15,278	0.01%
2020/09/15	0.2	30.15	2.4	30.07	30.10	-2.2	15,251	-0.01%
2020/09/14	0.2	30.03	1	30.00	29.98	-0.8	15,378	-0.01%
2020/09/11	1	29.77	0	0.00	29.75	1	15,516	0.01%
2020/09/10	0	0.00	1	29.88	29.85	-1	15,677	-0.01%
2020/09/09	6	29.63	0	0.00	29.85	6	15,903	0.04%
2020/09/08	12.3	29.90	0	0.00	29.97	12.3	15,932	0.08%
2020/09/07	1	29.97	0	0.00	29.96	1	16,173	0.01%
2020/09/04	3	30.00	0	0.00	30.09	3	16,345	0.02%
2020/09/03	0.6	30.28	0	0.00	30.25	0.6	16,346	0.00%
2020/09/02	1.4	30.12	0	0.00	30.14	1.4	16,374	0.01%
2020/09/01	0	0.00	5	30.07	30.06	-5	16,665	-0.03%
2020/08/31	0	0.00	1	30.36	30.16	-1	16,971	-0.01%
2020/08/28	9	30.20	0	0.00	30.24	9	17,226	0.05%
2020/08/27	0	30.37	0	0.00	30.33	0	17,715	0.00%
2020/08/26	0.7	30.44	0	0.00	30.43	0.7	17,808	0.00%
2020/08/25	1.5	30.46	1	30.28	30.44	0.5	17,900	0.00%
2020/08/24	1.1	30.10	0	0.00	30.14	1.1	17,717	0.01%
2020/08/21	2.1	29.97	0	0.00	30.11	2.1	17,747	0.01%
2020/08/20	8	30.02	24	29.91	29.79	-16	17,584	-0.09%
2020/08/19	1	30.89	0	0.00	30.77	1	17,106	0.01%
2020/08/18	4.2	30.84	4	30.90	30.90	0.2	17,222	0.00%
2020/08/17	0.9	30.96	0.9	30.96	30.96	0	17,405	0.00%
2020/08/14	6.9	30.60	3	30.57	30.63	3.9	17,515	0.02%
2020/08/13	0	30.35	0.5	30.35	30.32	-0.5	17,551	0.00%
2020/08/12	5.2	30.20	1	30.22	30.22	4.2	17,670	0.02%
2020/08/11	5	30.35	0	0.00	30.35	5	17,800	0.03%
2020/08/10	1.3	30.70	1	30.74	30.60	0.3	17,852	0.00%
2020/08/07	2.3	30.70	31	30.70	30.65	-28.7	17,963	-0.16%
2020/08/06	0.7	30.70	2	30.75	30.70	-1.3	18,123	-0.01%
2020/08/05	3	30.42	20	30.50	30.62	-17	18,150	-0.09%
2020/08/04	0.2	30.15	0	0.00	30.17	0.2	18,066	0.00%
2020/08/03	1.5	30.02	2.1	30.03	30.01	-0.7	18,203	0.00%
2020/07/31	10	30.10	5	30.18	30.24	5	18,362	0.03%
2020/07/30	0.4	29.93	3	29.96	29.99	-2.6	18,199	-0.01%
2020/07/29	1.7	29.56	0	0.00	29.62	1.7	18,290	0.01%
2020/07/28	11.5	29.60	0	0.00	29.46	11.5	18,589	0.06%
2020/07/27	1.5	29.84	4	29.84	29.84	-2.5	18,958	-0.01%
2020/07/24	4	30.09	0	0.00	29.85	4	19,177	0.02%
2020/07/23	0.4	30.06	3	30.14	30.17	-2.6	19,226	-0.01%
2020/07/22	3	29.93	9	29.92	29.97	-6	19,001	-0.03%
2020/07/21	0.1	29.78	39	29.70	29.84	-38.9	18,618	-0.21%
2020/07/20	1.4	29.55	2	29.50	29.55	-0.6	18,471	0.00%
2020/07/17	0.1	29.60	4	29.72	29.59	-3.9	18,517	-0.02%
2020/07/16	1.4	29.62	2	29.66	29.63	-0.6	18,912	0.00%
2020/07/15	2.3	29.59	0	0.00	29.53	2.3	19,020	0.01%
2020/07/14	13	29.60	28	29.60	29.58	-15	19,474	-0.08%
2020/07/13	3.2	29.66	0	0.00	29.65	3.2	19,664	0.02%
2020/07/10	17.2	29.59	34	29.55	29.52	-16.8	20,111	-0.08%
2020/07/09	4.1	29.92	1	29.93	29.74	3.1	20,149	0.02%
2020/07/08	1.3	29.70	13	29.70	29.72	-11.7	20,104	-0.06%
2020/07/07	7.5	29.61	29.8	29.65	29.43	-22.4	19,758	-0.11%
2020/07/06	9.6	29.74	2	29.80	29.83	7.6	19,831	0.04%
2020/07/03	15	29.33	2	29.33	29.33	13	19,848	0.07%
2020/07/02	1.1	29.09	0	0.00	29.09	1.1	19,919	0.01%
2020/07/01	1.5	28.84	16	28.82	28.79	-14.5	19,835	-0.07%
2020/06/30	1.8	28.58	0	0.00	28.56	1.8	19,720	0.01%
2020/06/29	20.6	28.46	0	0.00	28.51	20.6	19,944	0.10%
2020/06/24	0	28.57	0	0.00	28.54	0	20,125	0.00%
2020/06/23	0.3	28.57	5	28.47	28.54	-4.7	20,752	-0.02%
2020/06/22	11	28.50	4	28.50	28.48	7	21,173	0.03%
2020/06/19	0.2	28.58	0	0.00	28.56	0.2	21,935	0.00%
2020/06/18	15.1	28.42	1	28.46	28.55	14.1	22,217	0.06%
2020/06/17	3.4	28.43	0	0.00	28.46	3.4	22,778	0.01%
2020/06/16	0.4	28.49	37.6	28.38	28.45	-37.2	23,966	-0.16%
2020/06/15	3.4	28.24	2	28.12	28.13	1.4	25,896	0.01%
2020/06/12	11.2	28.01	20	27.96	28.29	-8.8	26,870	-0.03%
2020/06/11	4	28.56	0	0.00	28.43	4	28,066	0.01%
2020/06/10	2.7	28.83	0	0.00	28.86	2.7	29,208	0.01%
2020/06/09	1.3	28.79	6	28.85	28.84	-4.7	31,585	-0.01%
2020/06/08	11.6	28.85	0	0.00	28.88	11.6	33,932	0.03%
2020/06/05	10.2	28.77	5	28.80	28.80	5.2	34,209	0.02%
2020/06/04	6	28.60	2	28.67	28.67	4	34,954	0.01%
2020/06/03	5.2	28.39	7	28.49	28.48	-1.8	36,194	-0.01%
2020/06/02	5.1	28.18	3	28.21	28.17	2.1	36,074	0.01%
2020/06/01	7.5	28.01	9	28.03	28.05	-1.5	36,099	0.00%
2020/05/29	0.5	27.87	0	0.00	27.86	0.5	36,125	0.00%
2020/05/28	0.9	27.91	3	28.04	27.90	-2.1	36,417	-0.01%
2020/05/27	0	27.86	0	0.00	27.85	0	36,930	0.00%
2020/05/26	0.8	27.84	1	27.83	27.82	-0.2	37,686	0.00%
2020/05/25	0.8	27.55	2	27.49	27.50	-1.2	37,769	0.00%
2020/05/22	13	27.55	3	27.51	27.45	10	37,724	0.03%
2020/05/21	7	27.57	0	0.00	27.63	7	37,673	0.02%
2020/05/20	5	27.50	1	27.50	27.48	4	37,414	0.01%
2020/05/19	0.2	27.48	10	27.38	27.43	-9.8	37,371	-0.03%
2020/05/18	3.5	27.28	4	27.24	27.25	-0.5	37,373	0.00%
2020/05/15	5.5	27.46	0	0.00	27.43	5.5	37,286	0.01%
2020/05/14	7	27.59	3	27.68	27.48	4	37,309	0.01%
2020/05/13	3.2	27.52	2	27.70	27.75	1.2	37,221	0.00%
2020/05/12	13.1	27.57	20	27.59	27.55	-6.9	37,202	-0.02%
2020/05/11	1	27.66	0	0.00	27.66	1	37,225	0.00%
2020/05/08	5.2	27.51	1	27.60	27.50	4.2	37,125	0.01%
2020/05/07	10.7	27.44	0	0.00	27.40	10.7	37,179	0.03%
2020/05/05	10.2	27.27	1	27.28	27.33	9.2	37,146	0.02%
2020/05/04	18	26.90	0	0.00	27.09	18	37,105	0.05%
2020/04/30	4	27.37	0	0.00	27.46	4	36,925	0.01%
2020/04/29	0.2	27.08	10	27.08	27.07	-9.8	37,079	-0.03%
2020/04/28	5.2	26.89	3	26.94	26.91	2.2	37,392	0.01%
2020/04/27	1.9	26.81	1	26.75	26.79	0.9	39,171	0.00%
2020/04/24	0	26.38	0	0.00	26.33	0	38,889	0.00%
2020/04/23	4.2	26.35	0	0.00	26.34	4.2	38,981	0.01%
2020/04/22	9	26.18	40	26.10	26.23	-31	38,900	-0.08%
2020/04/21	11	26.32	19	26.18	26.10	-8	38,703	-0.02%
2020/04/20	5.3	26.53	4	26.46	26.60	1.3	38,276	0.00%
2020/04/17	2.1	26.72	0	0.00	26.50	2.1	38,143	0.01%
2020/04/16	2	26.18	57	26.39	26.44	-55	37,641	-0.15%
2020/04/15	28.3	26.36	0	0.00	26.47	28.3	37,489	0.08%
2020/04/14	5.2	25.97	0	0.00	26.05	5.2	37,155	0.01%
2020/04/13	3.2	25.71	1	25.54	25.68	2.2	37,244	0.01%
2020/04/10	1	25.71	0	0.00	25.73	1	37,181	0.00%
2020/04/09	19	25.84	4	25.76	25.65	15	37,221	0.04%
2020/04/08	3.4	25.26	1	25.35	25.77	2.4	36,867	0.01%
2020/04/07	2.2	25.20	0.1	25.30	25.22	2.1	36,353	0.01%
2020/04/06	1.2	24.61	5.5	24.80	24.84	-4.3	36,110	-0.01%
2020/04/01	7	24.49	2	24.53	24.52	5	35,797	0.01%
2020/03/31	2.1	24.57	10	24.55	24.49	-7.9	35,582	-0.02%
2020/03/30	47.2	24.17	10	24.24	24.32	37.2	35,350	0.11%
2020/03/27	18	24.59	18	24.55	24.35	0	35,016	0.00%
2020/03/26	17.1	24.00	0	0.00	24.26	17.1	34,321	0.05%
2020/03/25	27.6	24.28	16	24.30	24.09	11.6	33,888	0.03%
2020/03/24	6.2	23.40	1	23.27	23.38	5.2	33,068	0.02%
2020/03/23	6.2	22.60	3	22.69	22.49	3.2	32,600	0.01%
2020/03/20	69	22.85	17	23.22	23.28	52	31,861	0.16%
2020/03/19	35.3	22.19	3	22.64	21.85	32.3	30,566	0.11%
2020/03/18	17	23.50	3	23.66	23.29	14	28,445	0.05%
2020/03/17	36.1	23.78	3	23.81	23.67	33.1	27,264	0.12%
2020/03/16	17.2	24.75	1	25.10	24.41	16.2	25,639	0.06%
2020/03/13	58.9	24.33	0	0.00	25.29	58.9	24,153	0.24%
2020/03/12	76.2	25.96	2	25.97	25.93	74.2	21,637	0.34%
2020/03/11	2.1	27.29	0	0.00	26.97	2.1	19,241	0.01%
2020/03/10	33	26.96	2	26.83	27.25	31	18,794	0.17%
2020/03/09	42.3	27.27	0	0.00	27.25	42.3	17,707	0.24%
2020/03/06	2.2	27.84	0	0.00	27.88	2.2	16,214	0.01%
2020/03/05	1	28.03	1	28.06	28.10	0	16,065	0.00%
2020/03/04	36	27.84	1	27.83	27.86	35	16,235	0.22%
2020/03/03	2	27.99	2	28.09	27.93	0	15,926	0.00%
2020/03/02	9	27.68	12	27.74	27.75	-3	15,541	-0.02%
2020/02/27	11	28.05	0.8	28.00	27.90	10.2	14,821	0.07%
2020/02/26	5	28.42	0	0.00	28.30	5	13,985	0.04%
2020/02/25	3.7	28.56	1	28.67	28.67	2.7	13,480	0.02%
2020/02/21	0	0.00	2	28.88	28.90	-2	13,361	-0.01%
2020/02/20	1.3	28.90	6	28.89	28.93	-4.7	13,388	-0.03%
2020/02/19	0.2	28.98	0	0.00	28.96	0.2	13,416	0.00%
2020/02/18	0	28.85	0	0.00	28.80	0	13,342	0.00%
2020/02/17	0.2	28.85	0	0.00	28.80	0.2	13,204	0.00%
2020/02/13	0	28.70	2	28.73	28.64	-2	12,980	-0.02%
2020/02/12	0.1	28.61	0	0.00	28.56	0.1	13,444	0.00%
2020/02/11	0	28.40	0	0.00	28.34	0	13,351	0.00%
2020/02/10	0.1	28.20	1	28.08	28.14	-0.9	13,445	-0.01%
2020/02/07	1	28.24	43	28.28	28.23	-42	13,453	-0.31%
2020/02/06	22.2	28.21	4	28.26	28.44	18.2	13,474	0.13%
2020/02/05	2	28.06	5	28.20	28.08	-3	13,426	-0.02%
2020/02/04	0	0.00	11	27.99	28.12	-11	13,381	-0.08%
2020/02/03	10.7	27.19	4	27.03	27.74	6.7	13,397	0.05%
2020/01/31	12	27.90	3	27.93	27.92	9	12,821	0.07%
2020/01/30	68	27.69	64	27.75	27.70	4	12,492	0.03%
2020/01/20	7	29.20	1.2	29.24	29.19	5.8	10,664	0.05%
2020/01/17	0	29.19	4	29.16	29.16	-4	10,913	-0.04%
2020/01/16	20.1	29.10	11	29.10	29.10	9.1	11,189	0.08%
2020/01/15	0.3	29.06	2	29.03	29.01	-1.7	12,641	-0.01%
2020/01/14	43	29.01	1	29.02	29.02	42	13,051	0.32%
2020/01/13	0.1	28.89	5	28.80	28.84	-4.9	13,473	-0.04%
2020/01/10	28	28.70	0	0.00	28.69	28	13,569	0.21%
2020/01/09	34	28.76	0	0.00	28.70	34	13,606	0.25%
2020/01/08	1.1	28.54	0	0.00	28.50	1.1	13,583	0.01%
2020/01/07	1	28.78	1	28.65	28.69	0	13,478	0.00%
2020/01/06	0.2	29.01	2	29.00	28.96	-1.8	13,221	-0.01%
2020/01/03	2	29.14	1	29.30	29.18	1	13,373	0.01%
2020/01/02	0.3	29.11	0	0.00	29.09	0.3	13,410	0.00%
2019/12/31	0	0.00	1	29.00	28.97	-1	13,889	-0.01%
2019/12/30	1.1	29.01	4	28.96	29.00	-2.9	13,762	-0.02%
2019/12/26	0	28.87	1	28.90	28.86	-1	13,505	-0.01%
2019/12/25	2.1	28.88	2	28.90	28.83	0.1	13,511	0.00%
2019/12/20	0.3	28.81	0	0.00	28.80	0.3	13,527	0.00%
2019/12/19	0	0.00	1.4	28.81	28.69	-1.4	13,545	-0.01%
2019/12/18	0.1	28.78	0	0.00	28.77	0.1	13,651	0.00%
2019/12/17	2.1	28.71	0	0.00	28.71	2.1	13,549	0.02%
2019/12/16	1.3	28.59	0	0.00	28.57	1.3	13,469	0.01%
2019/12/13	1.2	28.36	1	28.48	28.37	0.2	13,377	0.00%
2019/12/12	2.1	28.33	1	28.32	28.31	1.1	13,384	0.01%
2019/12/11	0	28.27	0	0.00	28.21	0	13,328	0.00%
2019/12/10	2	28.15	0	0.00	28.14	2	13,446	0.01%
2019/12/09	0.1	28.24	0	0.00	28.21	0.1	13,528	0.00%
2019/12/06	0	28.16	0	0.00	28.13	0	13,516	0.00%
2019/12/05	0.2	28.08	1.8	28.06	28.03	-1.6	13,450	-0.01%
2019/12/04	0	0.00	50	27.87	27.88	-50	13,511	-0.37%
2019/12/03	0.4	27.97	1	27.93	27.92	-0.6	13,692	0.00%
2019/12/02	3	27.70	0	0.00	27.65	3	13,797	0.02%
2019/11/29	1	27.88	0	0.00	27.75	1	13,635	0.01%
2019/11/28	1.5	28.03	0	0.00	28.03	1.5	13,452	0.01%
2019/11/27	0	0.00	1	28.06	28.04	-1	13,666	-0.01%
2019/11/25	0.5	28.04	4	28.03	27.99	-3.5	13,586	-0.03%
2019/11/22	6	28.02	0	0.00	28.01	6	13,516	0.04%
2019/11/21	1	27.87	10	27.89	28.00	-9	13,703	-0.07%
2019/11/20	0.3	28.13	0	0.00	28.09	0.3	13,558	0.00%
2019/11/19	3	28.13	0	0.00	28.14	3	13,536	0.02%
2019/11/18	31	28.01	10	28.04	28.05	21	13,457	0.16%
2019/11/15	2.1	27.85	0	0.00	27.88	2.1	13,347	0.02%
2019/11/14	0	27.88	0	0.00	27.83	0	13,300	0.00%
2019/11/13	9.1	27.74	0	0.00	27.79	9.1	13,284	0.07%
2019/11/12	10.1	27.70	0	0.00	27.74	10.1	13,309	0.08%
2019/11/11	29.1	27.65	0	0.00	27.50	29.1	13,273	0.22%
2019/11/08	0	0.00	2	27.84	27.88	-2	12,640	-0.02%
2019/11/07	3.5	27.81	6	27.88	27.80	-2.5	12,608	-0.02%
2019/11/06	5	27.90	0	0.00	27.93	5	12,524	0.04%
2019/11/05	7	28.02	0	0.00	28.03	7	12,445	0.06%
2019/11/04	2.2	27.78	0	0.00	27.84	2.2	12,571	0.02%
2019/11/01	0	0.00	2	27.53	27.63	-2	12,668	-0.02%
2019/10/31	5	27.62	1	27.60	27.58	4	12,802	0.03%
2019/10/30	0.1	27.72	0	0.00	27.65	0.1	12,593	0.00%
2019/10/29	8	27.69	0	0.00	27.62	8	12,476	0.06%
2019/10/28	4	27.70	0	0.00	27.70	4	12,149	0.03%
2019/10/25	3	27.73	0	0.00	27.60	3	11,944	0.03%
2019/10/24	8	27.61	2	27.63	27.65	6	11,625	0.05%
2019/10/23	34	27.48	1	27.40	27.54	33	11,355	0.29%
2019/10/22	18	28.99	5	28.99	29.03	13	9,885	0.13%
2019/10/21	12.2	28.93	4.3	28.93	28.95	7.8	9,478	0.08%
2019/10/18	3.1	28.80	3	28.81	28.82	0.1	8,991	0.00%
2019/10/17	30	28.61	1	28.53	28.70	29	8,831	0.33%
2019/10/16	0	28.56	1	28.50	28.51	-1	8,735	-0.01%
2019/10/15	1.1	28.48	0	0.00	28.45	1.1	8,666	0.01%
2019/10/14	2.1	28.55	0	0.00	28.52	2.1	8,593	0.02%
2019/10/09	2	28.33	0	0.00	28.28	2	8,581	0.02%
2019/10/07	13	28.43	10	28.60	28.42	3	8,511	0.04%
2019/10/02	2	28.14	0	0.00	28.17	2	7,930	0.03%
2019/10/01	0.8	28.21	7	28.13	28.18	-6.2	8,004	-0.08%
2019/09/27	1.1	27.93	0	0.00	27.88	1.1	7,986	0.01%
2019/09/25	0.3	28.25	0	0.00	28.20	0.3	7,983	0.00%
2019/09/24	0.5	28.33	2	28.35	28.33	-1.5	8,100	-0.02%
2019/09/23	0.4	28.13	0	0.00	28.12	0.4	8,000	0.00%
2019/09/20	0.2	28.00	0	0.00	27.98	0.2	7,850	0.00%
2019/09/19	2.5	27.98	0.9	28.01	27.97	1.7	7,861	0.02%
2019/09/18	0.2	28.05	0	0.00	28.05	0.2	7,862	0.00%
2019/09/17	1.7	28.00	1	28.02	28.00	0.7	7,859	0.01%
2019/09/16	1.1	27.95	0	0.00	27.94	1.1	7,809	0.01%
2019/09/12	0.3	27.93	5	27.94	27.92	-4.7	7,861	-0.06%
2019/09/11	3.1	27.84	0	0.00	27.81	3.1	7,833	0.04%
2019/09/10	0.1	27.77	0	0.00	27.74	0.1	7,725	0.00%
2019/09/06	0.2	27.83	8.6	27.83	27.83	-8.4	7,701	-0.11%
2019/09/05	0.4	27.71	1	27.77	27.71	-0.6	7,572	-0.01%
2019/09/04	0.2	27.54	0	0.00	27.54	0.2	7,409	0.00%
2019/09/03	0.7	27.41	0	0.00	27.40	0.7	7,314	0.01%
2019/09/02	1	27.40	6	27.44	27.44	-5	7,237	-0.07%
2019/08/30	0.4	27.29	0	0.00	27.25	0.4	7,220	0.01%
2019/08/28	0.2	27.02	0	0.00	26.97	0.2	7,116	0.00%
2019/08/27	2	26.95	1	27.00	26.96	1	7,234	0.01%
2019/08/26	2	26.85	0	0.00	26.88	2	7,350	0.03%
2019/08/22	1	27.00	6	27.11	27.02	-5	7,477	-0.07%
2019/08/21	0.2	27.09	0	0.00	27.05	0.2	7,546	0.00%
2019/08/20	0.2	27.10	0	0.00	27.07	0.2	7,787	0.00%
2019/08/19	0	27.08	0	0.00	27.03	0	8,017	0.00%
2019/08/16	10	26.94	0	0.00	26.95	10	8,497	0.12%
2019/08/15	0.1	26.90	0	0.00	26.82	0.1	8,632	0.00%
2019/08/13	0	26.87	0	0.00	26.76	0	9,037	0.00%
2019/08/12	0.1	27.00	4	26.89	26.90	-3.9	9,379	-0.04%
2019/08/07	23	26.47	0	0.00	26.43	23	9,640	0.24%
2019/08/06	8	26.16	3	26.04	26.52	5	9,836	0.05%
2019/08/05	1.1	26.71	0	0.00	26.60	1.1	9,910	0.01%
2019/08/02	2	26.89	10	26.90	26.85	-8	9,881	-0.08%
2019/07/31	0	0.00	2	27.29	27.20	-2	9,844	-0.02%
2019/07/30	5	27.43	0	0.00	27.29	5	9,832	0.05%
2019/07/29	0.3	27.40	0	0.00	27.37	0.3	9,985	0.00%
2019/07/26	0	27.44	8	27.40	27.40	-8	10,002	-0.08%
2019/07/25	0.5	27.48	0	0.00	27.47	0.5	9,973	0.00%
2019/07/24	0	0.00	1	27.30	27.28	-1	9,839	-0.01%
2019/07/23	0	27.26	0	0.00	27.24	0	9,743	0.00%
2019/07/22	10.4	27.11	0	0.00	27.11	10.4	9,640	0.11%
2019/07/19	2	27.12	0	0.00	27.06	2	9,632	0.02%
2019/07/18	0	0.00	3	27.08	27.06	-3	9,668	-0.03%
2019/07/17	0	27.20	1	27.15	27.14	-1	9,614	-0.01%
2019/07/16	5.2	27.34	0	0.00	27.26	5.2	9,616	0.05%
2019/07/15	0.1	27.24	5	27.17	27.21	-4.9	9,580	-0.05%
2019/07/12	0.4	27.19	0	0.00	27.16	0.4	9,519	0.00%
2019/07/11	0	0.00	3	27.17	27.11	-3	9,417	-0.03%
2019/07/10	0	27.00	0	0.00	26.95	0	9,359	0.00%
2019/07/09	0	0.00	1	26.87	26.87	-1	9,354	-0.01%
2019/07/08	0	0.00	2	27.00	26.96	-2	9,386	-0.02%
2019/07/05	0.3	27.02	2	26.98	26.99	-1.7	9,410	-0.02%
2019/07/02	0.1	26.97	0.8	26.97	26.96	-0.7	9,637	-0.01%
2019/07/01	1.1	26.95	1	26.90	26.95	0.1	9,701	0.00%
2019/06/28	19.2	26.59	0	0.00	26.59	19.2	9,568	0.20%
2019/06/27	0.3	26.65	0	0.00	26.61	0.3	9,642	0.00%
2019/06/25	0	0.00	4	26.59	26.47	-4	9,602	-0.04%
2019/06/21	0.2	26.55	0	0.00	26.52	0.2	9,504	0.00%
2019/06/20	0.3	26.63	1.2	26.61	26.61	-0.9	9,474	-0.01%
2019/06/19	0.1	26.50	0	0.00	26.47	0.1	9,490	0.00%
2019/06/18	2.1	26.06	0	0.00	26.06	2.1	9,486	0.02%
2019/06/14	1	25.97	0	0.00	25.99	1	9,618	0.01%
2019/06/12	0	0.00	11	26.02	26.10	-11	9,561	-0.12%
2019/06/11	0	26.09	1	26.08	26.04	-1	9,520	-0.01%
2019/06/10	0	26.05	0	0.00	25.99	0	9,429	0.00%
2019/06/06	0.1	25.78	0	0.00	25.69	0.1	9,425	0.00%
2019/06/05	2	25.80	2	25.96	25.81	0	9,293	0.00%
2019/06/04	3	25.79	0	0.00	25.76	3	9,308	0.03%
2019/06/03	0.1	25.89	0	0.00	25.84	0.1	9,261	0.00%
2019/05/31	0.3	25.99	1	25.94	25.94	-0.7	9,166	-0.01%
2019/05/30	0.6	25.67	0	0.00	25.58	0.6	9,109	0.01%
2019/05/29	5.1	25.35	2	25.39	25.39	3.1	9,105	0.03%
2019/05/28	5	25.44	0	0.00	25.50	5	9,002	0.06%
2019/05/27	3	25.36	0	0.00	25.45	3	9,012	0.03%
2019/05/24	2	25.40	0	0.00	25.44	2	8,978	0.02%
2019/05/23	3	25.45	0	0.00	25.44	3	8,938	0.03%
2019/05/22	6	25.83	0.3	25.87	25.79	5.7	8,554	0.07%
2019/05/21	3	25.74	0	0.00	25.76	3	8,558	0.04%
2019/05/20	3	25.65	0	0.00	25.70	3	8,317	0.04%
2019/05/17	157	25.94	0	0.00	25.70	157	8,142	1.93%	大買/鉅額交易
2019/05/16	4	25.97	0	0.00	25.92	4	7,872	0.05%
2019/05/15	4	26.21	0	0.00	26.18	4	7,697	0.05%
2019/05/14	7	25.82	0	0.00	26.07	7	7,656	0.09%
2019/05/13	8	26.17	0	0.00	26.09	8	7,409	0.11%
2019/05/10	3	26.68	0	0.00	26.55	3	7,083	0.04%
2019/05/07	1.4	27.21	0	0.00	27.26	1.4	6,768	0.02%
2019/05/06	3	27.21	0	0.00	27.08	3	6,968	0.04%
2019/05/02	0.1	27.45	0	0.00	27.40	0.1	6,805	0.00%
2019/04/30	2.1	27.25	0	0.00	27.35	2.1	6,847	0.03%
2019/04/29	2	27.40	0	0.00	27.35	2	6,855	0.03%
2019/04/26	0.1	27.52	0	0.00	27.52	0.1	6,893	0.00%
2019/04/25	0.6	27.65	1	27.60	27.65	-0.4	6,895	-0.01%
2019/04/24	0.4	27.57	0	0.00	27.57	0.4	6,904	0.01%
2019/04/22	0.8	27.42	16.2	27.46	27.41	-15.4	6,833	-0.23%
2019/04/19	0	27.35	0	0.00	27.35	0	6,797	0.00%
2019/04/18	0	27.17	0	0.00	27.14	0	6,739	0.00%
2019/04/17	0.4	27.44	6	27.45	27.44	-5.6	6,701	-0.08%
2019/04/16	0.2	27.25	0	0.00	27.25	0.2	6,569	0.00%
2019/04/15	0.6	27.01	1	26.97	26.99	-0.4	6,395	-0.01%
2019/04/11	0	0.00	1	26.97	26.89	-1	6,849	-0.01%
2019/04/10	0.1	26.99	0	0.00	26.97	0.1	6,895	0.00%
2019/04/09	1	27.07	0	0.00	27.02	1	6,835	0.01%
2019/04/08	1.4	26.94	0	0.00	26.93	1.4	6,633	0.02%
2019/04/03	0	0.00	152	26.71	26.73	-152	6,721	-2.26%	大賣/鉅額交易
2019/04/02	0.1	26.59	5	26.59	26.58	-4.9	6,770	-0.07%
2019/04/01	0.1	26.53	6	26.54	26.51	-5.9	6,747	-0.09%
2019/03/29	0.2	26.41	0	0.00	26.40	0.2	6,645	0.00%
2019/03/28	0	0.00	2	26.22	26.24	-2	6,603	-0.03%
2019/03/27	0	0.00	0.4	26.30	26.28	-0.4	6,599	-0.01%
2019/03/26	0.3	26.29	0	0.00	26.25	0.3	6,586	0.00%
2019/03/21	0.5	26.37	1	26.27	26.37	-0.5	6,637	-0.01%
2019/03/20	0.4	26.22	0	0.00	26.20	0.4	6,477	0.01%
2019/03/18	3	26.01	0	0.00	26.13	3	6,282	0.05%
2019/03/15	0	0.00	105	25.94	25.91	-105	6,315	-1.66%	大賣/鉅額交易
2019/03/14	0	25.99	0	0.00	25.91	0	6,297	0.00%
2019/03/13	1	26.00	0	0.00	25.98	1	6,393	0.02%
2019/03/07	2	26.00	150	26.10	25.98	-148	6,446	-2.30%	大賣/鉅額交易
2019/03/06	0.2	26.12	1	26.10	26.08	-0.8	6,448	-0.01%
2019/03/04	5.1	26.06	0	0.00	26.12	5.1	6,359	0.08%
2019/02/27	0	0.00	2	26.08	25.96	-2	6,190	-0.03%
2019/02/26	0.2	26.19	2	26.23	26.18	-1.8	6,134	-0.03%
2019/02/25	0.3	26.14	6	26.08	26.13	-5.7	6,036	-0.09%
2019/02/21	0	25.84	0	0.00	25.84	0	5,647	0.00%
2019/02/20	0.6	25.75	1	25.72	25.74	-0.4	5,522	-0.01%
2019/02/14	0	0.00	3	25.45	25.43	-3	5,240	-0.06%
2019/02/13	0.2	25.43	3	25.40	25.42	-2.8	5,182	-0.05%
2019/02/12	0.3	25.28	5	25.18	25.26	-4.7	5,100	-0.09%
2019/02/11	3	24.99	0	0.00	24.99	3	4,965	0.06%
2019/01/30	5	24.97	4	24.97	24.92	1	4,909	0.02%
2019/01/28	1	25.04	32	25.08	25.01	-31	4,903	-0.63%
2019/01/25	30.3	24.78	4	24.83	24.90	26.3	4,787	0.55%
2019/01/22	0	0.00	13	24.50	24.50	-13	4,706	-0.28%
2019/01/21	1.4	24.52	5	24.53	24.51	-3.6	4,849	-0.07%
2019/01/18	2	24.34	1	24.42	24.39	1	5,011	0.02%
2019/01/17	0	0.00	4	24.27	24.26	-4	5,280	-0.08%
2019/01/16	4	24.26	0	0.00	24.25	4	5,438	0.07%
2019/01/15	0.2	24.18	0	0.00	24.13	0.2	6,020	0.00%
2019/01/14	0	0.00	5	24.00	23.99	-5	6,153	-0.08%
2019/01/11	1	24.06	0	0.00	24.04	1	6,239	0.02%
2019/01/10	0	0.00	10	23.99	24.01	-10	6,289	-0.16%
2019/01/09	0	0.00	1	23.95	24.05	-1	6,401	-0.02%
2019/01/07	6	23.69	0	0.00	23.73	6	6,725	0.09%
2019/01/04	18	23.27	0	0.00	23.40	18	7,051	0.26%
2019/01/03	1	23.58	0	0.00	23.59	1	7,909	0.01%
2018/12/28	2	23.92	0	0.00	23.94	2	8,282	0.02%
2018/12/26	4	23.85	0	0.00	23.72	4	8,759	0.05%
2018/12/25	0.6	24.15	0	0.00	23.97	0.6	8,686	0.01%
2018/12/20	0.4	24.18	0	0.00	24.13	0.4	8,454	0.00%
2018/12/18	1	24.01	0	0.00	24.03	1	8,463	0.01%
2018/12/17	6	24.33	0	0.00	24.31	6	8,215	0.07%
2018/12/14	3	24.25	0	0.00	24.31	3	8,178	0.04%
2018/12/13	0.2	24.44	0	0.00	24.39	0.2	8,152	0.00%
2018/12/10	0	0.00	1	24.13	24.07	-1	8,351	-0.01%
2018/12/06	2	24.15	0	0.00	24.19	2	8,290	0.02%
2018/12/03	0.1	24.92	1	24.68	24.89	-0.9	8,500	-0.01%
2018/11/29	0.3	24.43	1	24.50	24.38	-0.7	8,342	-0.01%
2018/11/21	1.1	23.94	0	0.00	24.14	1.1	8,179	0.01%
2018/11/20	0	0.00	3	24.34	24.17	-3	8,126	-0.04%
2018/11/19	0.1	24.49	0	0.00	24.40	0.1	8,079	0.00%
2018/11/16	0	0.00	6	24.26	24.29	-6	8,055	-0.07%
2018/11/14	0.1	24.20	0	0.00	24.15	0.1	8,020	0.00%
2018/11/08	0	0.00	1	24.49	24.37	-1	7,862	-0.01%
2018/11/07	1	24.20	0	0.00	24.21	1	7,823	0.01%
2018/11/06	1	24.05	0	0.00	24.08	1	7,809	0.01%
2018/11/05	1	24.16	0	0.00	24.18	1	7,756	0.01%
2018/11/02	1	24.18	0	0.00	24.18	1	7,715	0.01%
2018/10/30	5	23.28	0	0.00	23.42	5	7,572	0.07%
2018/10/29	2	23.46	0	0.00	23.34	2	7,528	0.03%
2018/10/26	5	23.69	0	0.00	23.43	5	7,385	0.07%
2018/10/25	10	23.54	0	0.00	23.59	10	7,185	0.14%
2018/10/24	4	24.04	0	0.00	24.12	4	6,901	0.06%
2018/10/23	21	24.14	0	0.00	24.13	21	6,812	0.31%
2018/10/22	5.6	25.80	1	25.55	25.81	4.6	6,360	0.07%
2018/10/19	1	25.38	30	25.27	25.55	-29	6,251	-0.46%
2018/10/18	2.1	25.49	2	25.50	25.54	0.1	6,234	0.00%
2018/10/17	0	0.00	1	25.58	25.51	-1	6,223	-0.02%
2018/10/16	21	25.39	0	0.00	25.39	21	6,122	0.34%
2018/10/15	104	25.18	0	0.00	25.18	104	5,996	1.73%	大買/鉅額交易
2018/10/12	3	24.78	0	0.00	25.26	3	5,746	0.05%
2018/10/11	28	25.01	0	0.00	24.91	28	5,427	0.52%
2018/10/09	5	26.43	0	0.00	26.34	5	4,295	0.12%
2018/10/08	12	26.44	0	0.00	26.70	12	3,944	0.30%
2018/10/05	2	26.35	0	0.00	26.43	2	3,543	0.06%
2018/10/04	1	26.75	0	0.00	26.78	1	3,174	0.03%
2018/10/03	2	26.90	0	0.00	26.97	2	3,010	0.07%
2018/10/02	0	0.00	3	27.20	27.20	-3	2,889	-0.10%
2018/09/25	0.2	27.54	0	0.00	27.49	0.2	3,115	0.01%
2018/09/21	0.1	27.46	0	0.00	27.41	0.1	3,108	0.00%
2018/09/20	0.1	27.45	0	0.00	27.40	0.1	3,130	0.00%
2018/09/19	10.2	27.45	0	0.00	27.41	10.2	3,246	0.31%
2018/09/18	1	27.40	0	0.00	27.40	1	3,280	0.03%
2018/09/14	0.1	27.42	0	0.00	27.40	0.1	3,392	0.00%
2018/09/10	6	26.84	0	0.00	26.67	6	3,260	0.18%
2018/09/04	0	0.00	1.1	27.65	27.63	-1.1	2,863	-0.04%
2018/08/31	0.1	27.78	1	27.70	27.78	-0.9	2,999	-0.03%
2018/08/30	0.1	27.70	0	0.00	27.70	0.1	3,069	0.00%
2018/08/29	5.2	27.57	0	0.00	27.61	5.2	3,158	0.16%
2018/08/28	0.2	27.57	1	27.48	27.56	-0.8	3,165	-0.02%
2018/08/24	5.5	27.17	0	0.00	27.20	5.5	3,211	0.17%
2018/08/23	0	0.00	0.1	27.45	27.30	-0.1	3,333	0.00%
2018/08/20	0.4	27.22	0	0.00	27.19	0.4	3,504	0.01%
2018/08/17	0	0.00	1	27.15	27.12	-1	3,491	-0.03%
2018/08/16	0.2	27.10	0	0.00	27.09	0.2	3,491	0.01%
2018/08/13	0	27.19	0	0.00	27.18	0	3,566	0.00%
2018/08/09	0.1	27.49	0	0.00	27.50	0.1	3,723	0.00%
2018/08/08	0.1	27.59	0	0.00	27.60	0.1	3,754	0.00%
2018/08/07	0	27.43	4	27.44	27.45	-4	3,745	-0.11%
2018/08/06	0.3	27.40	0	0.00	27.43	0.3	3,772	0.01%
2018/08/03	0	0.00	10	27.15	27.18	-10	3,769	-0.27%
2018/08/01	0	27.19	0	0.00	27.28	0	3,656	0.00%
2018/07/31	5	27.04	5.6	27.04	27.19	-0.6	3,629	-0.02%
2018/07/30	0	0.00	1	27.00	27.04	-1	3,552	-0.03%
2018/07/27	0.1	26.80	4	26.83	26.89	-3.9	3,450	-0.11%
2018/07/26	0	0.00	2	26.60	26.59	-2	3,256	-0.06%
2018/07/25	0.3	26.47	1	26.46	26.47	-0.7	3,187	-0.02%
2018/07/23	0.2	26.24	0	0.00	26.23	0.2	3,099	0.01%
2018/07/20	0.4	26.17	3	26.26	26.14	-2.6	3,131	-0.08%
2018/07/17	0.2	26.00	0	0.00	25.97	0.2	3,205	0.01%
2018/07/12	5	25.59	0	0.00	25.61	5	3,133	0.16%
2018/07/10	0.1	25.68	0	0.00	25.63	0.1	3,160	0.00%
2018/07/06	11	25.30	0	0.00	25.30	11	3,128	0.35%
2018/07/05	2	25.43	0	0.00	25.31	2	3,045	0.07%
2018/07/03	1	25.62	0	0.00	25.50	1	2,932	0.03%
2018/07/02	2	25.66	0	0.00	25.61	2	2,896	0.07%
2018/06/28	2	25.43	0	0.00	25.40	2	2,842	0.07%
2018/06/26	1	25.65	0	0.00	25.65	1	2,696	0.04%
2018/06/25	4	25.80	0	0.00	25.78	4	2,557	0.16%
2018/06/22	2	25.92	0	0.00	26.00	2	2,434	0.08%
2018/06/21	1	26.10	0	0.00	26.12	1	2,379	0.04%
2018/06/19	2	26.00	0	0.00	26.20	2	2,416	0.08%
2018/06/15	1	26.29	0	0.00	26.32	1	2,356	0.04%
2018/06/14	1	26.39	0	0.00	26.39	1	2,326	0.04%
2018/06/12	0	0.00	1.5	26.60	26.60	-1.5	2,343	-0.07%
2018/06/11	0.1	26.70	0	0.00	26.69	0.1	2,363	0.00%
2018/06/08	0.1	26.67	0	0.00	26.67	0.1	2,313	0.00%
2018/06/07	0	26.79	0	0.00	26.79	0	2,251	0.00%
2018/06/06	0	0.00	3	26.74	26.79	-3	2,205	-0.14%
2018/05/30	0	0.00	0.2	26.10	26.01	-0.2	1,931	-0.01%
2018/05/29	0.1	26.37	0	0.00	26.37	0.1	1,857	0.01%
2018/05/28	0	26.39	0	0.00	26.39	0	1,806	0.00%
2018/05/24	0	0.00	9	26.40	26.41	-9	1,850	-0.49%
2018/05/23	0.2	26.35	0	0.00	26.40	0.2	1,853	0.01%
2018/05/21	0.6	26.35	0	0.00	26.35	0.6	1,807	0.04%
2018/05/18	0	0.00	1	26.07	26.20	-1	1,804	-0.06%
2018/05/17	0	0.00	102	26.02	26.06	-102	1,792	-5.69%	大賣/鉅額交易
2018/05/16	0.2	25.95	0	0.00	25.93	0.2	1,694	0.01%
2018/05/11	0	0.00	1	25.50	25.60	-1	1,887	-0.05%
2018/05/10	0	0.00	0.2	25.53	25.48	-0.2	1,881	-0.01%
2018/05/08	0.1	25.48	0	0.00	25.43	0.1	1,918	0.00%
2018/04/30	1	25.11	1	25.40	25.40	0	2,301	0.00%
2018/04/27	3	25.14	0	0.00	25.15	3	2,318	0.13%
2018/04/26	1	25.28	0	0.00	25.23	1	2,349	0.04%
2018/04/24	1	25.50	0	0.00	25.50	1	2,303	0.04%
2018/04/09	2.1	25.87	0	0.00	25.95	2.1	2,688	0.08%
2018/03/31	0	0.00	2	25.96	25.95	-2	2,747	-0.07%
2018/03/26	0.2	26.03	0	0.00	26.00	0.2	2,720	0.01%
2018/03/20	0.1	26.16	0	0.00	26.13	0.1	2,668	0.00%
2018/03/16	0	0.00	0.8	26.18	26.16	-0.8	2,658	-0.03%
2018/03/15	0.2	26.13	0	0.00	26.11	0.2	2,658	0.01%
2018/03/14	0	0.00	1	26.19	26.08	-1	2,648	-0.04%
2018/03/13	0	26.17	0	0.00	26.17	0	2,682	0.00%
2018/03/12	0	0.00	1	26.12	26.10	-1	2,802	-0.04%
2018/03/08	1.2	25.97	2	26.03	26.01	-0.8	3,053	-0.03%
2018/03/07	0	0.00	1	25.75	25.70	-1	3,051	-0.03%
2018/03/06	1.3	25.72	0	0.00	25.76	1.3	3,072	0.04%
2018/02/26	0.3	26.00	0	0.00	25.98	0.3	3,133	0.01%
2018/02/21	0	0.00	2	25.52	25.72	-2	3,099	-0.06%
2018/02/12	3	25.17	0	0.00	25.15	3	3,108	0.10%
2018/02/09	2	24.94	4	24.88	25.50	-2	3,102	-0.06%
2018/02/08	1.1	25.34	0	0.00	25.50	1.1	3,072	0.04%
2018/02/07	2	25.37	7	25.44	25.43	-5	3,121	-0.16%
2018/02/06	10	24.94	0	0.00	24.99	10	3,135	0.32%
2018/02/05	3	25.96	2	25.92	26.00	1	3,057	0.03%
2018/02/02	1	26.23	1	26.39	26.34	0	3,104	0.00%
2018/01/31	1.3	26.29	2	26.42	26.45	-0.7	3,123	-0.02%
2018/01/30	3	26.54	3	26.60	26.41	0	3,101	0.00%
2018/01/29	0.1	26.75	2	26.75	26.80	-1.9	3,093	-0.06%
2018/01/26	1	26.33	2	26.48	26.54	-1	2,996	-0.03%
2018/01/25	1	26.51	1	26.52	26.45	0	2,973	0.00%
2018/01/24	0	0.00	2	26.33	26.32	-2	2,899	-0.07%
2018/01/23	2.2	26.22	1	26.34	26.20	1.2	2,797	0.04%
2018/01/22	2.1	26.12	5	26.15	26.25	-2.9	2,888	-0.10%
2018/01/19	1	25.98	0	0.00	26.00	1	2,838	0.04%
2018/01/18	0	0.00	202	26.00	26.02	-202	2,819	-7.17%	大賣/鉅額交易
2018/01/17	0.6	25.93	1	25.80	25.92	-0.4	2,709	-0.02%
2018/01/16	0	0.00	0.4	25.85	25.80	-0.4	2,680	-0.01%
2018/01/15	1	25.55	5	25.60	25.65	-4	2,651	-0.15%
2018/01/12	0	0.00	1	25.56	25.54	-1	2,650	-0.04%
2018/01/11	0	0.00	17	25.37	25.41	-17	2,600	-0.65%
2018/01/08	0.1	25.60	1	25.50	25.57	-0.9	2,554	-0.04%
2018/01/04	0	0.00	1	25.42	25.41	-1	2,536	-0.04%
2018/01/03	0.1	25.32	2	25.28	25.31	-1.9	2,543	-0.07%
2018/01/02	0.3	25.17	0	0.00	25.13	0.3	2,504	0.01%