富邦上証 (006205)-富邦-建國券商分點個股進出

台股 » 個股 » 富邦上証 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証

(006205)

可現股當沖

股價
33.06
漲跌
▼0.58
漲幅
-1.72%
成交量
545張
產業
上市
208人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富邦上証 (006205)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/11/22	2.5	33.58	23	33.56	33.06	-20.5	2,171	-0.94%
2024/11/21	4	33.55	14.7	33.59	33.64	-10.7	2,165	-0.50%
2024/11/20	7	33.30	19.1	33.32	33.46	-12.1	2,164	-0.56%
2024/11/19	10.6	33.41	9	33.53	33.14	1.6	2,157	0.07%
2024/11/18	7	33.49	12.4	33.71	33.78	-5.4	2,146	-0.25%
2024/11/15	5	33.89	11	33.92	33.92	-6	2,128	-0.28%
2024/11/14	2	34.20	18.2	34.22	34.21	-16.2	2,106	-0.77%
2024/11/13	1	34.15	20.1	34.01	34.12	-19.1	2,098	-0.91%
2024/11/12	11	34.57	5	34.62	34.28	6	2,099	0.29%
2024/11/11	8	34.39	3.6	34.41	34.50	4.4	2,087	0.21%
2024/11/08	9.1	35.16	4.9	35.26	34.86	4.2	2,062	0.21%
2024/11/07	3	34.12	19.6	34.20	34.45	-16.6	2,037	-0.82%
2024/11/06	2	34.27	16.4	34.27	34.10	-14.4	2,023	-0.71%
2024/11/05	5	33.66	18	34.13	34.27	-13	1,987	-0.65%
2024/11/04	3	33.22	0	0.00	33.26	3	1,975	0.15%
2024/11/01	1	33.17	7	33.39	33.37	-6	1,998	-0.30%
2024/10/30	1	33.05	0	33.31	32.95	1	1,989	0.05%
2024/10/29	5	33.79	6	33.68	33.43	-1	1,979	-0.05%
2024/10/28	2	33.50	18	33.42	33.50	-16	1,971	-0.81%
2024/10/25	6	33.61	0	33.70	33.71	6	1,967	0.30%
2024/10/24	1	33.68	4	33.68	33.51	-3	1,951	-0.15%
2024/10/23	4	33.65	2.3	33.88	33.97	1.7	1,968	0.09%
2024/10/22	25	33.47	2.1	33.57	33.43	22.9	1,963	1.17%
2024/10/21	6	33.58	14.1	33.51	33.50	-8.1	1,923	-0.42%
2024/10/18	2.4	32.48	3.6	32.68	33.11	-1.2	1,877	-0.06%
2024/10/17	3	33.23	5	32.88	32.95	-2	1,857	-0.11%
2024/10/16	11.4	32.85	6.6	32.85	32.86	4.7	1,869	0.25%
2024/10/15	55.4	33.97	5.6	33.93	33.56	49.8	1,782	2.79%
2024/10/14	5.4	33.80	26	33.89	34.33	-20.7	1,754	-1.18%
2024/10/11	25.4	34.14	117.7	34.39	33.95	-92.3	1,700	-5.43%	大賣/
2024/10/09	15.6	34.72	64.4	35.09	34.97	-48.9	1,667	-2.93%
2024/10/08	50.5	37.10	220.1	37.50	36.09	-169.6	1,501	-11.29%	大賣/鉅額交易
2024/10/07	131.3	39.27	96	39.17	39.13	35.3	1,347	2.62%	大買/
2024/10/04	14.5	36.91	166.5	37.08	38.12	-152	1,217	-12.49%	大賣/鉅額交易
2024/10/01	5	33.69	32.5	33.73	33.60	-27.5	1,068	-2.58%
2024/09/30	19.6	33.63	64.9	33.67	33.69	-45.4	1,046	-4.34%
2024/09/27	15.9	31.65	31.4	32.13	32.08	-15.5	807	-1.92%
2024/09/26	11	30.04	10.5	30.25	30.67	0.5	716	0.07%
2024/09/25	15	30.31	13.1	30.33	30.19	1.9	696	0.27%
2024/09/24	18	29.23	56.7	28.99	29.32	-38.7	657	-5.89%
2024/09/23	6.1	28.26	16.1	28.09	28.34	-10	630	-1.59%
2024/09/20	2	27.93	0	28.00	27.91	2	630	0.31%
2024/09/19	3	27.73	50	27.63	27.99	-47	627	-7.50%
2024/09/18	8	27.68	19.4	27.44	27.48	-11.3	607	-1.87%
2024/09/16	11.4	27.57	0	0.00	27.60	11.4	573	1.99%
2024/09/13	12	27.75	0	0.00	27.75	12	569	2.11%
2024/09/12	5	27.85	7	27.86	27.86	-2	602	-0.33%
2024/09/11	2.2	27.87	0	0.00	27.79	2.2	598	0.37%
2024/09/10	6.3	27.90	1	27.92	27.90	5.3	598	0.89%
2024/09/09	3	28.09	0	0.00	27.93	3	593	0.51%
2024/09/06	3	28.39	14	28.47	28.37	-11	578	-1.90%
2024/09/05	0	0.00	8	28.45	28.37	-8	576	-1.39%
2024/09/04	12	28.48	1	28.41	28.35	11	606	1.82%
2024/09/03	6.2	28.52	0	0.00	28.54	6.2	612	1.02%
2024/09/02	5.2	28.66	0	0.00	28.68	5.2	611	0.85%
2024/08/30	0	0.00	1	28.97	29.21	-1	610	-0.17%
2024/08/29	4.3	28.72	1.6	28.74	28.70	2.7	602	0.45%
2024/08/28	1	29.00	2.1	28.77	28.78	-1.1	603	-0.17%
2024/08/27	4	28.94	0	0.00	28.95	4	592	0.68%
2024/08/26	1	29.01	0	0.00	28.94	1	597	0.17%
2024/08/23	2	28.93	0	0.00	29.08	2	601	0.33%
2024/08/22	1	29.02	3.1	28.96	29.00	-2.1	606	-0.34%
2024/08/21	2.1	28.89	18.3	28.90	28.91	-16.2	604	-2.68%
2024/08/20	3	29.12	0	0.00	28.99	3	587	0.51%
2024/08/19	3	29.27	0	0.00	29.21	3	591	0.51%
2024/08/16	6	29.21	41	29.17	29.20	-35	583	-5.99%
2024/08/15	2	28.93	0	0.00	29.16	2	581	0.34%
2024/08/14	1	29.06	0	0.00	28.89	1	581	0.18%
2024/08/13	4	29.05	0.3	28.93	28.93	3.7	579	0.64%
2024/08/12	2.3	29.00	0	0.00	29.05	2.3	590	0.38%
2024/08/09	2	29.28	0	0.00	29.09	2	623	0.33%
2024/08/08	0	0.00	0.2	29.30	29.26	-0.2	622	-0.03%
2024/08/07	2	29.26	0	0.00	29.40	2	630	0.32%
2024/08/06	2	29.54	4.4	29.52	29.22	-2.4	627	-0.38%
2024/08/05	2	29.66	42.5	29.47	29.52	-40.5	627	-6.45%
2024/08/02	13	29.55	1.5	29.45	29.55	11.5	610	1.88%
2024/08/01	11	29.81	0.1	29.70	29.73	10.9	627	1.74%
2024/07/31	1	29.27	23.8	29.27	29.86	-22.8	645	-3.54%
2024/07/30	2	29.27	8	29.19	29.15	-6	650	-0.92%
2024/07/29	3	29.50	17	29.48	29.50	-14	652	-2.15%
2024/07/26	1	29.58	0	0.00	29.37	1	668	0.15%
2024/07/23	5.1	30.12	20	30.10	30.00	-14.9	659	-2.26%
2024/07/22	2.3	30.35	2.3	30.16	30.18	0.1	666	0.01%
2024/07/19	2.2	30.07	21.8	30.05	30.22	-19.6	668	-2.94%
2024/07/18	2.1	29.95	6.1	29.93	30.12	-4	664	-0.60%
2024/07/17	3.6	29.92	4	29.92	29.83	-0.4	646	-0.06%
2024/07/16	3	29.78	53.2	29.80	29.85	-50.2	616	-8.14%
2024/07/15	1	29.70	5	29.77	29.80	-4	634	-0.63%
2024/07/12	3.1	29.59	5.1	29.60	29.63	-2	645	-0.31%
2024/07/11	1	29.42	11.5	29.45	29.44	-10.5	658	-1.59%
2024/07/10	0	0.00	41.3	29.33	29.32	-41.3	654	-6.31%
2024/07/09	3	28.96	1.2	28.98	29.06	1.8	679	0.27%
2024/07/08	3.1	29.01	5.5	29.02	29.01	-2.4	696	-0.35%
2024/07/05	6.8	29.03	1.3	29.07	28.93	5.6	701	0.80%
2024/07/04	3.2	29.52	2	29.47	29.33	1.2	705	0.17%
2024/07/03	2.2	29.44	1.4	29.37	29.47	0.8	715	0.11%
2024/07/02	3	29.36	4.6	29.47	29.46	-1.6	721	-0.22%
2024/07/01	2	29.23	1.4	29.15	29.24	0.6	726	0.09%
2024/06/28	2	29.12	1.2	29.32	29.29	0.8	728	0.11%
2024/06/27	3	29.16	5	29.11	29.18	-2	738	-0.27%
2024/06/26	3	29.05	0.4	29.15	29.10	2.6	728	0.36%
2024/06/25	2	29.20	0	0.00	29.14	2	732	0.27%
2024/06/24	4	29.08	4.6	29.10	29.25	-0.6	741	-0.09%
2024/06/21	2	29.31	16	29.31	29.19	-14	749	-1.86%
2024/06/20	2	29.47	2	29.39	29.31	0	752	0.00%
2024/06/19	7	29.57	5.9	29.56	29.40	1.1	762	0.14%
2024/06/18	4	29.61	1	29.57	29.57	3	734	0.41%
2024/06/17	3	29.53	9	29.55	29.48	-6	764	-0.78%
2024/06/14	0	0.00	0.8	29.48	29.58	-0.8	763	-0.10%
2024/06/13	2	29.56	1.1	29.52	29.48	0.9	766	0.11%
2024/06/12	4	29.50	9.6	29.50	29.51	-5.6	771	-0.72%
2024/06/11	0	0.00	7.8	29.77	29.49	-7.8	773	-1.01%
2024/06/07	2	30.10	0	0.00	29.81	2	755	0.26%
2024/06/06	2	30.09	0	0.00	30.17	2	759	0.26%
2024/06/05	1	30.22	1	30.20	30.13	0	770	0.00%
2024/06/04	6	30.01	8.4	30.01	30.16	-2.4	779	-0.31%
2024/06/03	1.1	30.09	0	0.00	29.98	1.1	789	0.13%
2024/05/31	1	30.30	0	0.00	30.19	1	796	0.13%
2024/05/30	0	0.00	3.1	30.20	30.15	-3.1	839	-0.37%
2024/05/29	5.4	30.22	0	30.34	30.21	5.4	865	0.62%
2024/05/28	12	30.22	2	30.19	30.20	10	872	1.15%
2024/05/24	1	30.25	1.5	30.25	30.18	-0.5	897	-0.05%
2024/05/23	4	30.51	3.3	30.34	30.32	0.7	904	0.08%
2024/05/22	1	30.57	4.8	30.70	30.70	-3.8	911	-0.42%
2024/05/21	5	30.74	17.2	30.72	30.70	-12.2	943	-1.29%
2024/05/20	2.2	30.83	2.4	30.79	30.80	-0.2	1,048	-0.02%
2024/05/17	14	30.38	8.3	30.38	30.34	5.7	1,080	0.53%
2024/05/16	2	30.29	5	30.29	30.40	-3	1,115	-0.27%
2024/05/15	5	30.51	101	30.39	30.31	-96	1,169	-8.21%	大賣/
2024/05/14	4	30.67	0	0.00	30.52	4	1,207	0.33%
2024/05/13	5	30.58	133.1	30.60	30.75	-128.1	1,247	-10.27%	大賣/鉅額交易
2024/05/10	1	30.63	1	30.68	30.72	0	1,274	0.00%
2024/05/09	12.1	30.42	1	30.66	30.61	11.1	1,330	0.83%
2024/05/08	70.2	30.54	2.1	30.49	30.46	68.1	1,451	4.69%
2024/05/07	13.1	30.64	20	30.60	30.59	-6.9	1,470	-0.47%
2024/05/06	53	30.91	2.1	30.69	30.61	50.9	1,529	3.33%
2024/05/03	35	30.79	5.7	30.75	30.72	29.3	1,546	1.90%
2024/05/02	2	30.32	2.1	30.58	30.58	-0.1	1,594	-0.01%
2024/04/30	3	30.48	6.5	30.46	30.35	-3.5	1,621	-0.22%
2024/04/29	4	30.41	1.9	30.48	30.50	2.1	1,632	0.13%
2024/04/26	102	30.00	1.6	30.01	30.09	100.4	1,641	6.12%	大買/
2024/04/25	1	29.64	0.3	29.74	29.70	0.7	1,642	0.04%
2024/04/24	2	29.58	6	29.60	29.59	-4	1,667	-0.24%
2024/04/23	3.1	29.76	1	29.63	29.66	2.1	1,705	0.12%
2024/04/22	2	29.90	9.2	29.88	29.81	-7.2	1,712	-0.42%
2024/04/19	2	29.79	224.4	29.78	29.72	-222.4	1,712	-12.98%	大賣/鉅額交易
2024/04/18	202	29.94	8.2	29.91	29.89	193.8	1,696	11.42%	大買/鉅額交易
2024/04/17	7	29.38	0	29.56	29.46	7	1,677	0.42%
2024/04/16	6	29.62	4.8	29.61	29.64	1.2	1,665	0.07%
2024/04/15	4	29.14	15.4	29.15	29.52	-11.4	1,659	-0.68%
2024/04/12	3	29.24	0.3	29.18	29.16	2.7	1,650	0.16%
2024/04/11	5	29.01	6.8	29.07	29.35	-1.8	1,632	-0.11%
2024/04/09	11	29.46	0.4	29.30	29.26	10.6	1,637	0.65%
2024/04/08	12	29.42	2.2	29.52	29.47	9.8	1,645	0.60%
2024/04/03	4	29.49	0.2	29.46	29.46	3.8	1,663	0.23%
2024/04/02	3	29.65	0.3	29.61	29.46	2.7	1,679	0.16%
2024/04/01	1	29.30	0.8	29.50	29.55	0.2	1,686	0.01%
2024/03/29	7.1	29.17	8.3	29.18	29.13	-1.2	1,692	-0.07%
2024/03/28	2	28.97	0.1	29.20	29.21	1.9	1,720	0.11%
2024/03/27	7	29.10	0	0.00	29.11	7	1,766	0.40%
2024/03/26	2	29.11	6.6	29.08	29.05	-4.6	1,807	-0.26%
2024/03/25	5	29.07	0.5	29.19	29.14	4.5	1,852	0.24%
2024/03/22	1	29.36	23	29.34	29.11	-22	1,855	-1.19%
2024/03/21	5	29.41	2	29.39	29.32	3	1,859	0.16%
2024/03/20	4	29.28	0.3	29.38	29.30	3.7	1,883	0.20%
2024/03/19	8	29.32	4	29.36	29.32	4	1,884	0.21%
2024/03/18	3	29.21	4.3	29.26	29.25	-1.3	1,888	-0.07%
2024/03/15	5	29.00	2	28.99	28.96	3	1,894	0.16%
2024/03/14	2.4	29.04	0.7	29.01	29.01	1.7	1,909	0.09%
2024/03/13	3	29.21	11.9	29.19	29.08	-8.9	1,917	-0.47%
2024/03/12	7	29.26	7.8	29.28	29.31	-0.8	1,920	-0.04%
2024/03/11	7.3	28.98	4.1	28.95	29.08	3.2	1,934	0.17%
2024/03/08	2.6	28.90	12	28.85	28.87	-9.4	1,936	-0.48%
2024/03/07	5	29.02	4	29.17	28.97	1	1,931	0.05%
2024/03/06	3	29.21	11.9	29.15	29.21	-8.9	1,929	-0.46%
2024/03/05	7	28.90	4.2	29.01	29.03	2.8	1,936	0.14%
2024/03/04	4	28.83	0.4	28.86	28.80	3.6	1,909	0.19%
2024/03/01	6	28.72	14.5	28.70	28.77	-8.5	1,895	-0.45%
2024/02/29	19	28.54	0.6	28.63	28.61	18.4	1,905	0.97%
2024/02/27	8	28.44	3	28.43	28.57	5	1,893	0.26%
2024/02/26	3	28.77	5.1	28.51	28.58	-2.1	1,893	-0.11%
2024/02/23	2	28.72	1.5	28.75	28.80	0.5	1,882	0.03%
2024/02/22	10.3	28.59	0.8	28.70	28.74	9.5	1,878	0.50%
2024/02/21	12.2	28.30	18.4	28.10	28.68	-6.2	1,859	-0.33%
2024/02/20	6	27.73	20.3	27.84	27.84	-14.3	1,768	-0.81%
2024/02/19	9	27.70	0	0.00	27.56	9	1,755	0.51%
2024/02/16	12	27.48	22.5	27.58	27.72	-10.5	1,768	-0.60%
2024/02/15	17	27.23	10.2	27.22	27.25	6.9	1,707	0.40%
2024/02/05	7.4	26.15	2.1	26.31	26.41	5.3	1,637	0.32%
2024/02/02	5.2	26.40	0	0.00	26.19	5.2	1,601	0.32%
2024/02/01	18	26.57	0	0.00	26.56	18	1,564	1.15%
2024/01/31	11.6	26.63	4.2	26.70	26.49	7.4	1,510	0.49%
2024/01/30	5	27.01	1	27.00	27.00	4	1,383	0.29%
2024/01/29	8	27.45	1.2	27.52	27.26	6.8	1,363	0.50%
2024/01/26	2	27.45	3.1	27.32	27.36	-1.1	1,289	-0.09%
2024/01/25	0.2	27.20	5.9	27.24	27.51	-5.7	1,251	-0.45%
2024/01/24	3	26.61	5	26.55	26.50	-2	1,194	-0.17%
2024/01/23	2.7	26.30	27	26.23	26.54	-24.3	1,164	-2.09%
2024/01/22	7.5	26.65	0	0.00	26.61	7.5	1,143	0.66%
2024/01/19	4.2	26.63	3.1	26.67	26.55	1.1	1,128	0.10%
2024/01/18	3.6	26.28	0.5	26.05	26.11	3.1	1,119	0.28%
2024/01/17	4	26.79	0	0.00	26.62	4	1,101	0.37%
2024/01/16	5	26.70	0	0.00	26.77	5	1,071	0.47%
2024/01/15	3	26.54	2	26.83	26.87	1	1,067	0.09%
2024/01/12	1.1	26.69	4	26.71	26.74	-2.9	1,062	-0.27%
2024/01/11	2.3	26.60	0	0.00	26.80	2.3	1,077	0.21%
2024/01/10	0.4	26.50	9.9	26.65	26.67	-9.5	1,089	-0.87%
2024/01/09	6.5	26.60	8.8	26.62	26.59	-2.3	1,092	-0.21%
2024/01/08	5.6	26.92	4	26.67	26.69	1.6	1,093	0.14%
2024/01/05	5.6	27.16	0	0.00	27.14	5.6	1,073	0.52%
2024/01/04	6.7	27.11	9	27.17	27.04	-2.3	1,081	-0.22%
2024/01/03	5.4	27.30	0	0.00	27.26	5.4	1,076	0.50%
2024/01/02	1	27.33	3	27.59	27.33	-2	1,068	-0.19%
2023/12/29	4	27.43	46.4	27.43	27.38	-42.4	1,049	-4.04%
2023/12/28	6.3	27.06	2.1	27.13	27.18	4.1	1,029	0.40%
2023/12/27	10.2	26.81	0	0.00	26.81	10.2	1,010	1.01%
2023/12/26	3.5	26.90	1	26.78	26.74	2.5	997	0.25%
2023/12/25	4	26.94	0	0.00	26.85	4	982	0.41%
2023/12/22	4.3	26.96	19.2	26.92	26.97	-14.9	961	-1.55%
2023/12/21	2.9	26.87	6	26.85	26.93	-3.1	914	-0.34%
2023/12/20	7.6	27.00	0	0.00	26.95	7.6	864	0.88%
2023/12/19	4	27.05	16	27.06	27.10	-12	808	-1.48%
2023/12/18	3.1	27.18	3	27.20	27.16	0.1	801	0.01%
2023/12/15	4.5	27.42	1	27.18	27.20	3.5	793	0.44%
2023/12/14	3.6	27.44	57.2	27.49	27.31	-53.6	763	-7.03%
2023/12/13	24.4	27.77	0.1	27.61	27.45	24.3	731	3.32%
2023/12/12	3.3	27.62	21.4	27.65	27.67	-18.2	728	-2.49%
2023/12/11	6.5	27.32	2.4	27.29	27.36	4.1	718	0.58%
2023/12/08	3.8	27.59	0.4	27.68	27.60	3.4	702	0.48%
2023/12/07	21.1	27.71	0	0.00	27.74	21.1	696	3.03%
2023/12/06	10.8	27.78	1.8	27.77	27.83	9	692	1.29%
2023/12/05	4.8	28.17	2.1	28.12	28.16	2.7	668	0.40%
2023/12/04	3.7	28.42	0	0.00	28.32	3.7	651	0.57%
2023/12/01	4.8	28.37	1	28.33	28.33	3.8	656	0.58%
2023/11/30	0.1	28.40	2.4	28.48	28.42	-2.3	650	-0.35%
2023/11/29	5.1	28.70	15	28.50	28.43	-9.9	640	-1.54%
2023/11/28	6.9	28.67	1	28.80	28.65	5.8	630	0.93%
2023/11/27	2.6	28.86	0.2	28.72	28.75	2.4	619	0.39%
2023/11/24	1	29.13	2	29.08	29.03	-1	599	-0.17%
2023/11/22	5.2	29.15	0	0.00	29.19	5.2	604	0.85%
2023/11/21	5.3	29.43	0	0.00	29.35	5.3	604	0.87%
2023/11/20	3.3	29.02	12.4	28.90	29.14	-9.1	600	-1.52%
2023/11/17	5.1	29.03	24	29.01	28.89	-18.9	590	-3.19%
2023/11/16	3.4	29.31	0	0.00	29.11	3.4	587	0.58%
2023/11/15	1.1	29.65	0	0.00	29.32	1.1	567	0.18%
2023/11/14	1.1	29.38	0	0.00	29.34	1.1	522	0.21%
2023/11/13	5	29.34	0	0.00	29.32	5	518	0.96%
2023/11/09	2.1	29.66	1.8	29.60	29.58	0.4	527	0.07%
2023/11/08	12	29.70	0	0.00	29.62	12	552	2.17%
2023/11/07	4	29.70	0	0.00	29.62	4	559	0.72%
2023/11/06	2	29.61	2.2	29.69	29.68	-0.2	557	-0.04%
2023/11/03	1	29.43	2.2	29.46	29.47	-1.2	553	-0.22%
2023/11/02	5	29.52	0	29.40	29.37	5	554	0.90%
2023/11/01	2.2	29.61	0	0.00	29.50	2.2	561	0.39%
2023/10/31	4	29.36	0	0.00	29.22	4	575	0.70%
2023/10/30	2	29.38	0	0.00	29.36	2	578	0.35%
2023/10/27	3	29.19	1	29.40	29.40	2	583	0.34%
2023/10/26	2	29.14	2	29.08	29.04	0	593	0.00%
2023/10/25	2.3	29.10	0	29.20	29.04	2.3	605	0.38%
2023/10/24	7	28.72	21.2	28.57	28.67	-14.2	609	-2.33%
2023/10/23	2.2	28.91	11	28.90	28.84	-8.8	629	-1.40%
2023/10/20	3	29.10	0	0.00	28.96	3	646	0.46%
2023/10/19	3.2	29.61	0	0.00	29.36	3.2	648	0.49%
2023/10/18	4.1	30.04	0	0.00	29.85	4.1	631	0.64%
2023/10/17	4.3	29.91	6.9	30.01	30.03	-2.6	623	-0.41%
2023/10/16	2.2	30.12	0.7	29.97	29.97	1.4	652	0.22%
2023/10/13	4	30.13	0	30.20	30.05	4	649	0.61%
2023/10/12	2	30.36	6	30.32	30.33	-4	661	-0.60%
2023/10/11	3	30.16	0	0.00	30.06	3	654	0.46%
2023/10/06	2	30.21	1.4	30.19	30.25	0.6	654	0.09%
2023/10/05	1	29.92	3	29.99	29.94	-2	657	-0.30%
2023/10/04	2.1	30.04	3.3	30.04	29.95	-1.3	668	-0.19%
2023/10/03	3	30.39	0	0.00	30.22	3	676	0.44%
2023/10/02	4	30.69	0	0.00	30.60	4	679	0.59%
2023/09/28	2	30.60	0.1	30.50	30.44	1.9	690	0.28%
2023/09/27	3	30.62	1	30.60	30.48	2	693	0.29%
2023/09/26	2	30.60	1	30.60	30.47	1	687	0.15%
2023/09/25	2	30.76	0.7	30.45	30.61	1.3	692	0.18%
2023/09/22	2	30.30	0	0.00	30.47	2	703	0.28%
2023/09/21	2	30.32	0	0.00	30.23	2	717	0.28%
2023/09/20	2	30.42	19	30.42	30.36	-17	744	-2.28%
2023/09/19	5	30.35	0	0.00	30.42	5	754	0.66%
2023/09/18	2	30.30	0	0.00	30.35	2	801	0.25%
2023/09/15	1	30.60	1.2	30.75	30.50	-0.2	888	-0.02%
2023/09/14	1	30.60	1	30.44	30.45	0	900	0.00%
2023/09/13	2	30.72	0.9	30.44	30.39	1.1	917	0.12%
2023/09/12	2	30.65	0	0.00	30.60	2	938	0.21%
2023/09/11	2	30.38	0.2	30.30	30.74	1.8	950	0.19%
2023/09/08	1	30.30	0	0.00	30.30	1	963	0.10%
2023/09/07	3	30.73	0	0.00	30.53	3	982	0.31%
2023/09/06	2	30.76	6.2	30.67	30.75	-4.2	1,007	-0.41%
2023/09/05	2	31.04	3	30.92	30.86	-1	1,015	-0.10%
2023/09/04	3	30.86	1.5	30.94	30.99	1.5	1,033	0.15%
2023/09/01	1	30.50	6.6	30.49	30.49	-5.6	1,054	-0.53%
2023/08/31	0.3	30.25	0	30.37	30.25	0.2	1,069	0.02%
2023/08/30	2	30.41	1	30.43	30.40	1	1,088	0.09%
2023/08/29	7	30.44	2.1	30.57	30.61	4.9	1,100	0.45%
2023/08/28	4	30.79	9.1	31.04	30.38	-5.1	1,119	-0.46%
2023/08/25	1	29.93	17	29.93	29.89	-16	1,158	-1.38%
2023/08/24	2.2	29.95	4.7	29.94	30.04	-2.5	1,186	-0.21%
2023/08/23	2	30.10	23.5	30.11	30.01	-21.5	1,203	-1.79%
2023/08/22	3.4	29.96	6.6	29.99	29.88	-3.2	1,222	-0.26%
2023/08/21	4.2	30.08	60	30.13	30.06	-55.8	1,235	-4.52%
2023/08/18	2	30.80	59	30.71	30.48	-57	1,266	-4.51%
2023/08/17	3	30.38	1.4	30.35	30.38	1.7	1,292	0.13%
2023/08/16	2	30.63	6.2	30.62	30.52	-4.1	1,320	-0.31%
2023/08/15	2.1	30.85	16	30.87	30.58	-13.9	1,347	-1.03%
2023/08/14	1	30.88	24.8	30.82	30.83	-23.8	1,378	-1.73%
2023/08/11	2	31.79	1.7	31.46	31.52	0.3	1,400	0.02%
2023/08/10	3	31.89	1	31.85	31.87	2	1,418	0.14%
2023/08/09	2	32.00	0.2	32.05	32.04	1.8	1,450	0.13%
2023/08/08	11.1	31.96	6	31.99	32.13	5.1	1,482	0.35%
2023/08/07	7	32.17	1	32.14	32.06	6	1,503	0.40%
2023/08/04	1	32.60	13.5	32.53	32.59	-12.5	1,533	-0.82%
2023/08/02	3	32.04	3.8	31.91	31.83	-0.8	1,547	-0.05%
2023/08/01	1	32.20	5.7	32.23	32.12	-4.7	1,579	-0.30%
2023/07/31	3.6	32.45	6.4	32.36	32.28	-2.8	1,592	-0.18%
2023/07/28	2.1	31.13	10.1	31.72	31.98	-8.1	1,595	-0.50%
2023/07/27	3	31.36	1.8	31.43	31.35	1.2	1,589	0.08%
2023/07/26	4	31.27	1	31.23	31.14	3	1,598	0.19%
2023/07/25	3	30.92	26.5	30.82	31.06	-23.5	1,579	-1.49%
2023/07/24	1	30.02	0	0.00	30.22	1	1,592	0.06%
2023/07/21	2	30.22	0	0.00	30.25	2	1,608	0.12%
2023/07/20	1	30.34	1.3	30.20	30.25	-0.3	1,625	-0.02%
2023/07/19	5	30.07	51	30.01	29.93	-46	1,637	-2.81%
2023/07/18	4	30.24	5	30.16	30.17	-1	1,614	-0.06%
2023/07/17	2	30.31	0	0.00	30.21	2	1,630	0.12%
2023/07/14	3	30.56	5	30.50	30.47	-2	1,633	-0.12%
2023/07/13	2	30.38	1.7	30.42	30.42	0.3	1,674	0.02%
2023/07/12	3	30.25	1	30.25	30.21	2	1,685	0.12%
2023/07/11	3	30.08	7	30.13	30.11	-4	1,693	-0.24%
2023/07/10	2	30.00	3.1	30.05	29.88	-1.1	1,697	-0.06%
2023/07/07	3.2	29.76	0	0.00	29.86	3.2	1,699	0.19%
2023/07/06	2.2	29.88	0	0.00	29.76	2.2	1,707	0.13%
2023/07/05	5	30.02	1.1	30.13	29.96	3.9	1,708	0.23%
2023/07/04	3.8	30.06	2.3	30.06	30.08	1.5	1,712	0.09%
2023/07/03	2.2	29.84	14.4	30.09	30.05	-12.2	1,718	-0.71%
2023/06/30	0.3	29.60	0	0.00	29.77	0.3	1,725	0.02%
2023/06/29	31	29.59	0	0.00	29.53	31	1,728	1.79%
2023/06/28	1	29.69	0.4	29.63	29.61	0.6	1,727	0.03%
2023/06/27	11.5	29.47	6	29.58	29.62	5.5	1,708	0.32%
2023/06/26	15	29.61	1.2	29.83	29.52	13.8	1,713	0.80%
2023/06/21	2	30.15	0	0.00	29.89	2	1,698	0.12%
2023/06/20	3.6	30.22	18	30.25	30.25	-14.4	1,618	-0.89%
2023/06/19	4.2	30.52	0	0.00	30.36	4.2	1,618	0.26%
2023/06/16	3	30.49	4	30.47	30.50	-1	1,611	-0.06%
2023/06/15	1	30.00	6.2	30.01	30.16	-5.2	1,599	-0.32%
2023/06/14	1.5	29.94	5	30.06	29.98	-3.5	1,606	-0.22%
2023/06/13	7	29.79	0	0.00	29.75	7	1,595	0.44%
2023/06/12	12.5	29.84	0.2	29.93	29.98	12.3	1,594	0.77%
2023/06/09	3	29.88	1	29.86	29.88	2	1,581	0.13%
2023/06/08	1	29.55	0	0.00	29.71	1	1,577	0.06%
2023/06/07	8	29.74	0.1	29.63	29.66	7.9	1,567	0.50%
2023/06/06	4.1	29.93	9.1	29.85	29.92	-5	1,553	-0.32%
2023/06/05	2	30.03	0	0.00	29.92	2	1,565	0.13%
2023/06/02	2	29.77	0	0.00	29.99	2	1,557	0.13%
2023/06/01	1.2	29.78	6	29.74	29.79	-4.8	1,567	-0.31%
2023/05/31	2.2	29.78	0	0.00	29.54	2.2	1,557	0.14%
2023/05/30	10.7	29.76	0	0.00	29.58	10.7	1,518	0.70%
2023/05/29	4.6	30.28	4	30.32	30.10	0.6	1,507	0.04%
2023/05/26	4.3	30.17	0.1	30.20	30.33	4.3	1,512	0.28%
2023/05/25	5.2	30.32	0	0.00	30.21	5.2	1,501	0.35%
2023/05/24	2.1	30.85	0	0.00	30.72	2.1	1,486	0.14%
2023/05/23	7	31.25	5	31.23	31.06	2	1,466	0.13%
2023/05/22	5.1	31.25	3	31.27	31.31	2.1	1,460	0.14%
2023/05/19	4.3	31.29	17	31.20	31.21	-12.7	1,445	-0.88%
2023/05/18	1	31.61	0	0.00	31.61	1	1,440	0.07%
2023/05/17	3.1	31.89	0.3	31.80	31.56	2.8	1,450	0.20%
2023/05/16	2	32.10	0	0.00	32.03	2	1,413	0.14%
2023/05/15	2	31.55	0	0.00	31.78	2	1,420	0.14%
2023/05/12	3	31.89	2.9	31.85	31.69	0.1	1,412	0.01%
2023/05/11	2.4	32.18	3.1	32.10	32.03	-0.7	1,395	-0.05%
2023/05/10	2	32.45	9	32.61	32.18	-7	1,378	-0.51%
2023/05/09	13	32.80	1.4	32.99	33.00	11.6	1,357	0.86%
2023/05/08	2	32.46	4	32.82	32.70	-2	1,344	-0.15%
2023/05/05	3	32.55	9.3	32.35	32.33	-6.3	1,347	-0.47%
2023/05/04	1	32.15	0.6	32.20	32.40	0.4	1,351	0.03%
2023/05/03	3	32.00	3	32.00	31.92	0	1,362	0.00%
2023/05/02	2	32.30	0.7	32.10	32.15	1.4	1,375	0.10%
2023/04/28	2	32.10	1	32.18	32.13	1	1,404	0.07%
2023/04/27	4	31.57	0	31.72	31.67	4	1,432	0.28%
2023/04/26	2.2	31.59	0	0.00	31.64	2.2	1,438	0.15%
2023/04/25	2.7	31.79	1.1	31.63	31.50	1.6	1,433	0.11%
2023/04/24	2	32.06	20	32.10	31.86	-18	1,422	-1.27%
2023/04/21	2	32.62	3	32.60	32.35	-1	1,413	-0.07%
2023/04/20	2	32.80	0	32.90	32.64	2	1,410	0.14%
2023/04/19	3	33.00	2.4	32.91	32.89	0.6	1,406	0.04%
2023/04/18	5	33.00	5.2	32.94	33.08	-0.2	1,404	-0.01%
2023/04/17	1	32.45	2	32.41	32.76	-1	1,376	-0.07%
2023/04/14	1	32.31	0	0.00	32.38	1	1,371	0.07%
2023/04/13	2	32.20	0.1	32.19	32.21	1.9	1,369	0.14%
2023/04/12	4.5	32.26	0	0.00	32.22	4.5	1,358	0.33%
2023/04/11	2	32.35	1	32.31	32.23	1	1,349	0.07%
2023/04/10	2	32.40	0	0.00	32.38	2	1,335	0.15%
2023/04/07	6	32.30	0.3	32.38	32.30	5.7	1,328	0.43%
2023/04/06	0	0.00	8	32.23	32.20	-8	1,326	-0.61%
2023/03/31	3	32.09	0	0.00	32.03	3	1,323	0.23%
2023/03/30	1	31.60	0	0.00	31.71	1	1,307	0.08%
2023/03/29	2	31.75	0.2	31.50	31.68	1.8	1,302	0.14%
2023/03/28	3.2	31.57	0	0.00	31.62	3.2	1,301	0.25%
2023/03/27	2.1	31.77	0	0.00	31.58	2.1	1,301	0.16%
2023/03/24	1.7	31.93	0	0.00	31.91	1.7	1,280	0.13%
2023/03/23	1.4	31.78	1	31.75	31.98	0.4	1,248	0.03%
2023/03/22	2.2	31.82	0	0.00	31.69	2.2	1,240	0.18%
2023/03/21	3.3	31.63	4.9	31.55	31.76	-1.6	1,226	-0.13%
2023/03/20	1.2	31.75	0.1	31.85	31.55	1.1	1,218	0.09%
2023/03/17	3.3	31.74	20	31.71	32.02	-16.8	1,207	-1.39%
2023/03/16	4	31.69	0	0.00	31.70	4	1,186	0.34%
2023/03/15	1	32.06	1	31.99	31.82	0	1,183	0.00%
2023/03/14	6.2	31.94	2	32.00	31.80	4.2	1,175	0.36%
2023/03/13	3	31.81	0	0.00	31.99	3	1,179	0.25%
2023/03/10	1.3	31.72	0	0.00	31.72	1.3	1,174	0.11%
2023/03/09	2.4	32.14	0.2	32.19	32.00	2.2	1,176	0.18%
2023/03/08	0.1	32.19	4.7	32.14	32.14	-4.6	1,162	-0.39%
2023/03/07	4.2	32.69	4.1	32.77	32.60	0.1	1,141	0.01%
2023/03/06	2	32.85	0.5	33.26	32.77	1.5	1,138	0.13%
2023/03/03	2	32.98	1	32.95	32.94	1	1,111	0.09%
2023/03/02	7	32.87	0	0.00	32.90	7	1,094	0.64%
2023/03/01	1	32.49	1.3	32.72	32.87	-0.3	1,079	-0.03%
2023/02/24	1	32.52	0.5	32.50	32.36	0.5	1,065	0.05%
2023/02/23	1	32.82	1.8	32.73	32.64	-0.8	1,046	-0.08%
2023/02/22	1	32.94	3.3	32.80	32.87	-2.3	1,039	-0.22%
2023/02/21	2	33.03	6.6	32.88	32.95	-4.6	1,049	-0.44%
2023/02/20	4	32.25	0.5	32.63	32.63	3.5	1,044	0.34%
2023/02/17	3.3	32.51	0	0.00	32.43	3.3	1,021	0.32%
2023/02/16	2	32.82	0.6	33.02	33.07	1.4	1,026	0.14%
2023/02/15	2	32.97	1	32.86	32.80	1	1,014	0.10%
2023/02/14	3.1	32.88	10	32.88	32.87	-6.9	963	-0.72%
2023/02/13	2	32.61	26.6	32.63	32.88	-24.6	958	-2.57%
2023/02/10	1.1	32.65	0	0.00	32.62	1.1	927	0.12%
2023/02/09	2	32.45	0	0.00	32.80	2	907	0.22%
2023/02/08	1	32.55	2.1	32.65	32.53	-1.1	892	-0.12%
2023/02/07	4.5	32.51	4	32.52	32.55	0.5	890	0.05%
2023/02/06	2.2	32.46	0	0.00	32.27	2.2	877	0.25%
2023/02/03	1	33.00	1	32.56	32.66	0	867	0.00%
2023/02/02	3	33.35	0.2	33.28	33.34	2.8	831	0.34%
2023/02/01	3.3	33.17	8	33.50	33.34	-4.7	807	-0.59%
2023/01/31	6	33.85	2	33.53	33.58	4	782	0.51%
2023/01/30	3	34.17	6.5	34.01	33.98	-3.5	762	-0.46%
2023/01/17	5	33.71	1	33.56	33.52	4	714	0.56%
2023/01/16	2	33.72	38.8	33.52	34.01	-36.7	681	-5.39%
2023/01/13	3.8	32.97	6.6	32.94	33.03	-2.8	642	-0.44%
2023/01/12	3.2	32.78	4	32.82	32.71	-0.8	641	-0.12%
2023/01/11	2	32.67	10	32.66	32.77	-8	651	-1.23%
2023/01/10	6.1	32.68	4	32.68	32.69	2.1	642	0.33%
2023/01/09	3.3	32.60	0.6	32.65	32.65	2.8	633	0.44%
2023/01/06	3	32.25	4	32.32	32.32	-1	621	-0.16%
2023/01/05	1	31.88	4.6	32.00	32.02	-3.6	608	-0.59%
2023/01/04	4.1	31.45	0	0.00	31.41	4.1	593	0.68%
2023/01/03	0	0.00	0.4	31.28	31.50	-0.4	589	-0.07%
2022/12/30	1.1	31.23	9	31.23	31.17	-7.9	582	-1.35%
2022/12/29	4	31.00	0	0.00	30.96	4	585	0.68%
2022/12/28	1.2	31.02	1	30.97	31.15	0.2	597	0.03%
2022/12/27	7	31.14	0	31.18	31.08	7	601	1.16%
2022/12/26	1	30.68	19.4	30.68	30.74	-18.4	601	-3.05%
2022/12/23	2	30.63	0	0.00	30.61	2	598	0.33%
2022/12/22	1.1	30.84	0	0.00	30.82	1.1	597	0.18%
2022/12/21	3.1	30.80	0	0.00	30.66	3.1	598	0.52%
2022/12/20	3.2	31.01	5	31.00	30.63	-1.8	594	-0.30%
2022/12/19	6.2	31.50	2	31.24	31.18	4.2	587	0.72%
2022/12/16	2.1	31.47	0	31.72	31.55	2.1	577	0.36%
2022/12/15	1	31.64	0	0.00	31.45	1	580	0.17%
2022/12/14	1.2	31.50	2.2	31.56	31.65	-1	584	-0.18%
2022/12/13	3.1	31.48	3	31.47	31.47	0.1	585	0.02%
2022/12/12	10	31.79	1	31.58	31.58	9	583	1.54%
2022/12/09	6.6	31.65	20	31.65	31.75	-13.4	588	-2.28%
2022/12/08	1	31.55	0	0.00	31.60	1	587	0.17%
2022/12/07	4.2	31.65	5	31.53	31.81	-0.8	593	-0.13%
2022/12/06	4.7	31.46	1	31.47	31.55	3.7	587	0.63%
2022/12/05	3	31.23	8.5	31.37	31.42	-5.5	582	-0.94%
2022/12/02	2	30.74	0	30.50	30.51	2	565	0.35%
2022/12/01	2	30.99	9.2	30.97	30.80	-7.2	567	-1.28%
2022/11/30	0	0.00	0.7	30.38	30.36	-0.7	563	-0.13%
2022/11/29	7.3	29.80	0.3	30.25	30.26	7	571	1.22%
2022/11/28	4	29.06	0	0.00	29.08	4	563	0.71%
2022/11/25	2	29.52	1	29.69	29.67	1	556	0.18%
2022/11/24	2	29.92	0	0.00	29.72	2	558	0.36%
2022/11/23	1	29.97	40.3	29.93	30.00	-39.3	559	-7.01%
2022/11/22	6	29.82	0	0.00	30.05	6	564	1.06%
2022/11/21	3.3	29.95	16	29.84	29.67	-12.7	566	-2.24%
2022/11/18	7	30.38	0	0.00	30.48	7	556	1.26%
2022/11/17	5.5	30.42	5.9	30.19	30.26	-0.4	553	-0.08%
2022/11/16	2	30.68	0	0.00	30.65	2	538	0.37%
2022/11/15	3	30.08	0.1	30.72	30.78	2.9	529	0.55%
2022/11/14	2	30.64	0	30.69	30.31	2	524	0.38%
2022/11/11	2	29.90	0	29.75	29.76	2	512	0.38%
2022/11/10	5.2	29.16	1	29.06	29.02	4.2	506	0.83%
2022/11/09	2.2	29.67	1	29.63	29.33	1.2	513	0.23%
2022/11/08	6.8	29.93	0	0.00	29.66	6.8	512	1.32%
2022/11/07	0	0.00	13.7	30.01	30.20	-13.7	516	-2.64%
2022/11/04	2	29.12	0	0.00	30.02	2	525	0.38%
2022/11/03	2	28.94	0	0.00	28.89	2	521	0.38%
2022/11/02	2.1	28.87	0	0.00	29.30	2.1	517	0.41%
2022/11/01	0	0.00	2.1	28.09	28.46	-2.1	519	-0.41%
2022/10/31	5	28.17	2	28.24	28.12	3	517	0.57%
2022/10/28	2.1	28.81	0	0.00	28.65	2.1	511	0.41%
2022/10/27	3.1	29.60	0	0.00	29.03	3.1	510	0.61%
2022/10/26	5.1	29.30	4.1	29.15	29.13	1	512	0.20%
2022/10/25	4	29.00	1	28.87	29.04	3	525	0.57%
2022/10/24	2	29.85	21.4	29.86	29.23	-19.4	527	-3.68%
2022/10/21	3	30.03	3	30.00	30.03	0	523	0.00%
2022/10/20	1	30.00	10	30.00	30.24	-9	522	-1.72%
2022/10/19	4	30.60	0	0.00	30.12	4	515	0.78%
2022/10/18	5	30.93	0	0.00	30.74	5	500	1.00%
2022/10/17	2	30.74	0	0.00	30.80	2	503	0.40%
2022/10/14	4	30.76	0	0.00	30.91	4	505	0.79%
2022/10/13	3	30.21	0	0.00	30.18	3	590	0.51%
2022/10/12	4	29.94	0	0.00	29.73	4	599	0.67%
2022/10/11	3	30.30	0.3	30.22	30.09	2.7	608	0.45%
2022/10/07	4	31.79	0	0.00	31.56	4	601	0.67%
2022/10/06	3	32.10	0.1	32.05	32.06	2.9	600	0.48%
2022/10/05	0	0.00	2	31.62	32.03	-2	596	-0.34%
2022/10/04	4	31.02	0	0.00	31.06	4	586	0.68%
2022/10/03	4	30.74	0	0.00	30.52	4	592	0.67%
2022/09/29	2	31.03	3	31.02	30.87	-1	597	-0.17%
2022/09/28	1	31.15	0	0.00	30.78	1	599	0.17%
2022/09/27	4	31.06	32	31.02	31.15	-28	610	-4.59%
2022/09/26	1	31.37	23	31.39	31.34	-22	612	-3.59%
2022/09/23	1	31.55	1	31.55	31.49	0	620	0.00%
2022/09/22	4	31.41	1	31.33	31.33	3	629	0.48%
2022/09/21	3	31.78	0	0.00	31.74	3	633	0.47%
2022/09/20	4	32.07	0	0.00	31.91	4	634	0.63%
2022/09/19	4	31.90	0	0.00	31.92	4	645	0.62%
2022/09/16	4	32.24	0	0.00	32.08	4	665	0.60%
2022/09/15	2.8	32.84	0	0.00	32.62	2.8	665	0.43%
2022/09/14	3	32.77	2	32.67	32.69	1	670	0.15%
2022/09/13	4	33.05	0.5	33.10	33.20	3.5	679	0.51%
2022/09/12	2	32.74	1.3	32.79	32.70	0.7	684	0.11%
2022/09/08	1	32.41	0	0.00	32.48	1	683	0.15%
2022/09/07	4	32.33	1	32.39	32.30	3	691	0.43%
2022/09/06	4	32.24	5.6	32.14	32.32	-1.6	711	-0.23%
2022/09/05	2	31.86	3	32.04	31.88	-1	708	-0.14%
2022/09/02	2	32.29	0	0.00	32.07	2	706	0.28%
2022/09/01	2	32.22	0	0.00	32.29	2	709	0.28%
2022/08/31	2	32.08	1.5	32.32	32.46	0.5	710	0.07%
2022/08/30	4	32.24	0	0.00	32.10	4	718	0.56%
2022/08/29	5	32.18	0.4	32.11	32.13	4.6	736	0.62%
2022/08/26	4	32.57	0	32.44	32.49	4	742	0.53%
2022/08/25	2.2	32.17	0	0.00	32.20	2.2	744	0.30%
2022/08/24	4	32.40	0	0.00	32.24	4	746	0.54%
2022/08/23	5	32.41	0	0.00	32.42	5	755	0.66%
2022/08/22	6	32.57	21	32.41	32.64	-15	758	-1.98%
2022/08/19	3	32.69	1	32.70	32.64	2	764	0.26%
2022/08/18	1	32.94	0	0.00	32.79	1	773	0.13%
2022/08/17	3	32.83	0	0.00	32.94	3	771	0.39%
2022/08/16	3	33.17	0	0.00	32.94	3	763	0.39%
2022/08/15	3	33.29	3	33.13	33.18	0	761	0.00%
2022/08/12	3	33.27	0	0.00	33.30	3	769	0.39%
2022/08/11	3	32.72	1	33.02	33.10	2	775	0.26%
2022/08/10	3	32.75	0	0.00	32.54	3	795	0.38%
2022/08/09	6	32.84	0	0.00	32.90	6	799	0.75%
2022/08/08	5	32.83	0.5	32.85	32.80	4.5	807	0.55%
2022/08/04	2.2	32.24	0.1	32.31	32.36	2	808	0.25%
2022/08/03	11	32.40	0	0.00	32.46	11	813	1.35%
2022/08/02	5.7	32.44	1	32.30	32.40	4.7	819	0.57%
2022/08/01	5.5	32.91	0	0.00	33.08	5.5	818	0.67%
2022/07/29	3	33.46	0	0.00	33.16	3	819	0.37%
2022/07/28	2.3	33.36	0	0.00	33.55	2.3	819	0.28%
2022/07/27	3	33.37	0	0.00	33.29	3	831	0.36%
2022/07/26	33	33.40	9.2	33.45	33.56	23.8	837	2.84%
2022/07/25	2	33.30	2.1	33.15	33.15	-0.1	851	-0.01%
2022/07/22	3	33.36	0	0.00	33.30	3	915	0.33%
2022/07/21	2.4	33.60	1.1	33.56	33.61	1.3	924	0.14%
2022/07/20	2	33.84	21.2	33.85	33.65	-19.2	939	-2.04%
2022/07/19	8.4	33.70	62	33.62	33.50	-53.6	872	-6.15%
2022/07/18	1	33.32	0	0.00	33.80	1	873	0.11%
2022/07/15	1.2	33.89	13	33.73	33.73	-11.8	877	-1.34%
2022/07/14	2	33.91	10	33.87	33.97	-8	896	-0.89%
2022/07/13	3	34.03	3.3	34.05	34.02	-0.3	896	-0.03%
2022/07/12	4	34.28	2.2	34.12	34.18	1.8	907	0.20%
2022/07/11	10.5	34.48	15	34.19	34.18	-4.5	908	-0.50%
2022/07/08	2.1	35.03	7	35.00	34.90	-4.9	903	-0.54%
2022/07/07	8.1	34.82	5	34.58	34.95	3.1	907	0.35%
2022/07/06	5	35.33	7.4	35.39	34.93	-2.4	904	-0.26%
2022/07/05	2.1	35.57	8	35.58	35.43	-5.9	907	-0.65%
2022/07/04	3	35.31	1.1	35.40	35.45	1.9	896	0.21%
2022/07/01	4	35.39	25.2	35.34	35.28	-21.2	896	-2.36%
2022/06/30	3.1	35.20	7.5	35.08	35.53	-4.4	889	-0.50%
2022/06/29	4	35.14	0.1	35.01	34.97	3.9	885	0.44%
2022/06/28	4	34.88	0	0.00	34.91	4	883	0.45%
2022/06/27	7.1	34.96	2	35.06	34.77	5.1	888	0.57%
2022/06/24	4	34.40	0.9	34.40	34.36	3.1	882	0.35%
2022/06/23	4	33.90	12.9	33.93	33.92	-8.9	875	-1.02%
2022/06/22	2	34.07	9	34.14	33.97	-7	879	-0.80%
2022/06/21	5	34.23	0	34.21	34.11	5	892	0.56%
2022/06/20	1	34.08	10	34.28	34.23	-9	891	-1.01%
2022/06/17	3	33.84	1.6	33.82	33.96	1.4	891	0.16%
2022/06/16	3	33.97	10.4	34.06	33.90	-7.4	908	-0.81%
2022/06/15	1	33.70	0.3	34.20	34.09	0.8	913	0.08%
2022/06/14	3	32.73	9	32.74	32.69	-6	909	-0.66%
2022/06/13	5	32.99	0	0.00	32.91	5	990	0.50%
2022/06/10	2	33.17	0	33.27	33.27	2	1,021	0.19%
2022/06/09	3	33.17	13.4	33.22	33.08	-10.4	1,037	-1.01%
2022/06/08	1	33.03	1.6	32.90	32.88	-0.6	1,055	-0.06%
2022/06/07	6	32.92	4	32.99	32.86	2	1,080	0.19%
2022/06/06	6	32.11	0	0.00	32.56	6	1,075	0.56%
2022/06/02	7	31.90	0	0.00	31.98	7	1,077	0.65%
2022/06/01	1	32.00	0.1	32.00	31.87	0.9	1,083	0.08%
2022/05/31	3	31.65	1.3	31.83	31.91	1.7	1,091	0.16%
2022/05/30	2	31.72	1	31.64	31.67	1	1,090	0.09%
2022/05/27	3.9	31.60	0	0.00	31.38	3.9	1,088	0.36%
2022/05/26	2	31.55	0	0.00	31.47	2	1,089	0.18%
2022/05/25	1.1	31.74	0.1	31.65	31.67	1	1,093	0.09%
2022/05/24	3	32.15	1	31.86	31.84	2	1,101	0.18%
2022/05/23	3	32.33	1.3	32.10	32.15	1.7	1,102	0.15%
2022/05/20	2	31.99	1	32.04	32.19	1	1,109	0.09%
2022/05/19	4	31.30	0.1	31.60	31.45	3.9	1,101	0.36%
2022/05/18	1	31.43	19	31.39	31.68	-18	1,095	-1.64%
2022/05/17	5	31.29	0	0.00	31.40	5	1,074	0.47%
2022/05/16	7	31.22	11	31.15	31.17	-4	1,086	-0.37%
2022/05/13	3.1	31.21	0	0.00	31.20	3.1	1,079	0.29%
2022/05/12	2.2	31.26	1	31.27	31.20	1.2	1,085	0.11%
2022/05/11	4	31.12	0	31.21	31.65	4	1,087	0.36%
2022/05/10	4.1	30.53	0	0.00	31.14	4.1	1,087	0.38%
2022/05/09	5	31.01	0	0.00	30.74	5	1,097	0.46%
2022/05/06	6	31.50	0	0.00	31.26	6	1,101	0.54%
2022/05/05	1	32.13	48	32.13	32.38	-47	1,111	-4.23%
2022/05/04	3	32.07	3.2	31.96	32.01	-0.2	1,116	-0.02%
2022/05/03	3	31.90	1.6	31.75	32.15	1.4	1,106	0.13%
2022/04/29	5	31.81	1	31.88	32.12	4	1,110	0.36%
2022/04/28	2	31.48	1	31.43	31.69	1	1,106	0.09%
2022/04/27	5	31.03	4.3	31.14	31.46	0.7	1,053	0.07%
2022/04/26	10	31.22	1	31.02	31.37	9	1,093	0.83%
2022/04/25	6	32.11	0	31.90	31.89	6	1,086	0.55%
2022/04/22	5	32.56	8.7	32.66	32.73	-3.7	1,092	-0.34%
2022/04/21	4	33.19	1	33.28	33.06	3	1,094	0.27%
2022/04/20	7	33.66	16	33.68	33.61	-9	1,092	-0.82%
2022/04/19	7	34.29	12.5	34.16	34.09	-5.5	1,078	-0.51%
2022/04/18	4	34.13	1	34.06	34.15	3	1,081	0.28%
2022/04/15	1	34.30	6.2	34.48	34.53	-5.2	1,083	-0.48%
2022/04/14	2	34.20	0.1	34.16	34.34	1.9	1,090	0.17%
2022/04/13	2.1	34.10	0	0.00	34.06	2.1	1,104	0.19%
2022/04/12	5	33.73	5	33.60	34.14	0	1,110	0.00%
2022/04/11	2	34.13	2	33.95	33.65	0	1,125	0.00%
2022/04/08	1	34.22	0	0.00	34.47	1	1,123	0.09%
2022/04/07	11	34.40	2.4	34.20	34.03	8.6	1,122	0.77%
2022/04/06	4	34.15	1	34.22	34.37	3	1,138	0.26%
2022/04/01	0	0.00	1.1	34.07	34.38	-1.1	1,143	-0.10%
2022/03/31	0	0.00	0.2	33.98	33.97	-0.2	1,148	-0.02%
2022/03/30	0	0.00	1	33.52	33.80	-1	1,150	-0.09%
2022/03/29	8	33.63	1.3	33.49	33.53	6.7	1,155	0.58%
2022/03/28	5	33.23	0	33.31	33.53	5	1,157	0.43%
2022/03/25	2	33.95	25	33.90	33.58	-23	1,151	-2.00%
2022/03/24	4	33.79	0.2	33.80	33.80	3.8	1,151	0.33%
2022/03/23	7.2	33.98	3	33.83	34.00	4.2	1,143	0.37%
2022/03/22	6.1	33.92	15.1	33.92	33.98	-9.1	1,141	-0.79%
2022/03/21	9	33.56	0.1	33.75	33.53	9	1,140	0.79%
2022/03/18	7.1	33.30	0	0.00	33.46	7.1	1,126	0.63%
2022/03/17	5.3	34.11	9.2	33.89	33.90	-3.9	1,134	-0.34%
2022/03/16	10.1	32.06	9.4	32.22	32.96	0.8	1,128	0.07%
2022/03/15	15.1	32.77	7.6	32.82	32.58	7.4	1,062	0.70%
2022/03/14	7	33.96	26	34.04	33.96	-19	1,037	-1.84%
2022/03/11	5.1	33.79	2.9	33.68	33.75	2.2	1,025	0.21%
2022/03/10	2	34.57	8	34.40	34.45	-6	1,012	-0.60%
2022/03/09	21.9	34.08	0	0.00	33.85	21.9	985	2.22%
2022/03/08	15	34.98	16.6	34.99	34.74	-1.6	975	-0.16%
2022/03/07	2.5	35.37	9	35.32	35.22	-6.5	960	-0.68%
2022/03/04	2.5	35.71	3	35.73	35.70	-0.5	951	-0.05%
2022/03/03	5.2	36.19	5	36.20	36.04	0.2	940	0.02%
2022/03/02	7	36.25	0.4	36.10	36.17	6.6	943	0.70%
2022/03/01	3	36.35	3	36.27	36.18	0	945	0.00%
2022/02/25	1	36.04	5	35.86	35.83	-4	943	-0.42%
2022/02/24	3.5	35.78	0.1	35.64	35.70	3.4	939	0.36%
2022/02/23	2	35.91	19.2	35.90	36.03	-17.2	937	-1.84%
2022/02/22	6.2	35.78	0.3	35.67	35.68	5.8	934	0.62%
2022/02/21	3	36.29	0	0.00	36.19	3	938	0.32%
2022/02/18	2.3	36.11	0	0.00	36.27	2.3	936	0.24%
2022/02/17	5	36.13	1	36.12	36.18	4	941	0.43%
2022/02/16	2	36.05	15.3	36.06	36.05	-13.3	939	-1.41%
2022/02/15	5	35.65	0	0.00	35.66	5	930	0.54%
2022/02/14	3	35.73	0.2	35.69	35.64	2.8	940	0.29%
2022/02/11	5.1	36.17	10.1	36.23	36.12	-5	950	-0.53%
2022/02/10	3.1	36.01	0	0.00	36.00	3.1	951	0.32%
2022/02/09	2	35.79	1.1	35.71	36.02	0.9	956	0.10%
2022/02/08	22.1	35.45	5	35.11	35.40	17.1	942	1.81%
2022/02/07	20	35.65	5.1	35.53	35.72	15	937	1.59%
2022/01/26	4	36.01	4	35.99	35.85	0	916	0.00%
2022/01/25	3.6	36.44	1	36.45	36.21	2.6	920	0.28%
2022/01/24	4	36.60	30	36.60	36.69	-26	916	-2.84%
2022/01/21	2	36.68	0	0.00	36.57	2	910	0.22%
2022/01/20	1	36.60	3.2	36.83	36.84	-2.2	898	-0.25%
2022/01/19	4	36.31	17.3	36.26	36.22	-13.3	893	-1.49%
2022/01/18	5	35.86	4.4	35.87	36.25	0.6	848	0.07%
2022/01/17	2	35.80	2	35.80	35.79	0	846	0.00%
2022/01/14	9	35.88	2	36.00	35.88	7	829	0.84%
2022/01/13	11.2	36.74	124.9	36.68	36.36	-113.7	833	-13.64%	大賣/鉅額交易
2022/01/12	2	36.49	1.3	36.53	36.56	0.8	834	0.09%
2022/01/11	5	36.58	0	0.00	36.48	5	834	0.60%
2022/01/10	3	36.48	11.1	36.47	36.59	-8.1	842	-0.96%
2022/01/07	7.9	36.38	16.2	36.47	36.54	-8.3	840	-0.99%
2022/01/06	8.2	36.35	1.7	36.42	36.34	6.5	836	0.77%
2022/01/05	3	36.68	2.7	36.66	36.53	0.3	828	0.03%
2022/01/04	4	37.06	4	36.91	36.75	0	843	0.00%
2022/01/03	0	0.00	1	36.95	36.94	-1	850	-0.12%
2021/12/30	6	36.78	2	36.95	36.87	4	861	0.46%
2021/12/29	3.2	37.10	1.3	36.90	36.69	1.9	869	0.22%
2021/12/28	5.7	37.05	11.1	37.02	36.99	-5.3	850	-0.63%
2021/12/27	1	37.28	1	37.33	36.98	0	848	0.00%
2021/12/24	2	37.24	24	37.26	37.09	-22	852	-2.58%
2021/12/23	1	37.09	3	36.96	37.00	-2	863	-0.23%
2021/12/22	2	37.27	1.3	37.00	36.93	0.7	867	0.08%
2021/12/21	5	37.02	20.4	36.87	37.09	-15.4	867	-1.78%
2021/12/20	1	37.30	1	37.20	37.11	0	874	0.00%
2021/12/17	6	37.81	12.1	37.46	37.44	-6	884	-0.68%
2021/12/16	4	37.70	0	0.00	37.74	4	878	0.46%
2021/12/15	3.1	37.86	15.6	37.82	37.73	-12.5	882	-1.42%
2021/12/14	3	38.07	27	38.04	38.02	-24	892	-2.69%
2021/12/13	3	38.30	7.2	38.36	38.26	-4.2	896	-0.47%
2021/12/10	3	37.97	16.1	37.97	37.96	-13.1	889	-1.48%
2021/12/09	2.2	37.87	15.8	38.08	38.45	-13.6	883	-1.54%
2021/12/08	1	37.15	3	37.30	37.51	-2	880	-0.23%
2021/12/07	14	37.16	5.5	37.08	37.15	8.5	883	0.96%
2021/12/06	2	36.97	29	36.94	37.08	-27	881	-3.06%
2021/12/03	3	36.61	1	36.73	36.74	2	885	0.23%
2021/12/02	5.1	36.37	5	36.35	36.52	0.1	887	0.01%
2021/12/01	0	0.00	5	36.37	36.30	-5	892	-0.56%
2021/11/30	7.2	36.50	2.3	36.35	36.33	4.9	902	0.55%
2021/11/29	3	36.56	1	36.53	36.32	2	914	0.22%
2021/11/26	2	36.67	17	36.64	36.56	-15	942	-1.59%
2021/11/25	2	36.91	5	36.77	36.80	-3	952	-0.32%
2021/11/24	1.4	36.77	0.4	36.74	36.81	1	956	0.10%
2021/11/23	3	36.93	4.2	36.89	36.91	-1.2	956	-0.12%
2021/11/22	3	36.70	23	36.70	36.78	-20	959	-2.09%
2021/11/19	5	36.45	14	36.38	36.40	-9	967	-0.93%
2021/11/18	2	36.48	0.6	36.45	36.57	1.4	990	0.14%
2021/11/17	4	36.70	2.7	36.61	36.68	1.3	982	0.13%
2021/11/16	3	36.87	4.2	36.50	36.71	-1.2	1,006	-0.12%
2021/11/15	7	36.92	4	36.91	36.69	3	1,007	0.30%
2021/11/12	2	36.90	9	36.78	36.79	-7	1,034	-0.68%
2021/11/11	3.2	36.31	13.7	36.52	36.61	-10.5	1,040	-1.01%
2021/11/10	10	35.89	0.3	35.92	35.92	9.7	1,043	0.93%
2021/11/09	7.9	36.65	0	0.00	36.39	7.9	1,031	0.77%
2021/11/08	3	36.48	1	36.58	36.70	2	1,025	0.20%
2021/11/05	1	36.64	0	0.00	36.73	1	1,028	0.10%
2021/11/04	3	36.57	10.2	36.57	36.66	-7.2	1,031	-0.69%
2021/11/03	4	36.64	3.8	36.40	36.38	0.2	1,034	0.02%
2021/11/02	7	36.77	4.4	36.56	36.45	2.6	1,033	0.25%
2021/11/01	0	0.00	5.8	36.96	37.03	-5.8	1,030	-0.56%
2021/10/29	5	37.07	0.6	36.91	37.02	4.4	1,041	0.43%
2021/10/28	2	37.04	7	36.98	36.96	-5	1,057	-0.47%
2021/10/27	7	37.32	1	37.25	37.12	6	1,077	0.56%
2021/10/26	4	37.68	11	37.71	37.69	-7	1,092	-0.64%
2021/10/25	4	37.45	1	37.84	37.55	3	1,097	0.27%
2021/10/22	4	37.49	15.1	37.57	37.65	-11.1	1,132	-0.98%
2021/10/21	3	37.33	2.7	37.34	37.24	0.3	1,147	0.03%
2021/10/20	1	37.30	13.1	37.26	37.09	-12.1	1,166	-1.04%
2021/10/19	5	37.02	3	37.06	37.13	2	1,160	0.17%
2021/10/18	2	36.89	7.2	36.98	36.68	-5.2	1,170	-0.45%
2021/10/15	2	37.09	5	37.23	37.22	-3	1,180	-0.25%
2021/10/14	2	37.28	9	37.29	37.22	-7	1,169	-0.60%
2021/10/13	4	36.91	5.1	37.00	37.21	-1.1	1,168	-0.09%
2021/10/12	2	37.01	8.3	37.04	36.97	-6.3	1,168	-0.54%
2021/10/08	0	0.00	1.5	36.76	36.94	-1.5	1,150	-0.13%
2021/10/07	12	36.12	15.4	36.19	36.23	-3.4	1,133	-0.30%
2021/10/06	3.5	35.36	8	35.45	35.55	-4.5	1,124	-0.40%
2021/10/05	4	35.40	28	35.42	35.62	-24	1,133	-2.12%
2021/10/04	6	35.72	1	35.77	35.75	5	1,146	0.44%
2021/10/01	0	0.00	0	35.86	35.62	0	1,151	0.00%
2021/09/30	12.4	36.17	2	36.26	36.20	10.4	1,154	0.90%
2021/09/29	4	35.99	5.5	36.07	36.12	-1.5	1,157	-0.13%
2021/09/28	4	36.23	0.1	36.22	36.43	3.9	1,158	0.33%
2021/09/27	1	36.45	12	36.38	36.19	-11	1,165	-0.94%
2021/09/24	6	36.29	26.4	36.32	36.25	-20.4	1,186	-1.72%
2021/09/23	6	36.42	17	36.44	36.21	-11	1,180	-0.93%
2021/09/22	2	35.77	30.6	35.88	36.09	-28.6	1,187	-2.41%
2021/09/17	3	36.05	3	36.14	36.14	0	1,186	0.00%
2021/09/16	2	36.54	3.4	36.44	36.34	-1.4	1,183	-0.12%
2021/09/15	1.5	36.56	14	36.62	36.43	-12.5	1,183	-1.06%
2021/09/14	2.1	37.36	6.4	37.26	37.16	-4.3	1,183	-0.36%
2021/09/13	4	37.48	40.1	37.50	37.30	-36.1	1,186	-3.04%
2021/09/10	2	37.23	4.4	37.42	37.44	-2.4	1,191	-0.20%
2021/09/09	2	36.96	4	36.95	36.92	-2	1,198	-0.17%
2021/09/08	4.9	37.07	8	37.21	36.98	-3.1	1,206	-0.26%
2021/09/07	7	36.57	5.7	36.63	37.01	1.3	1,248	0.10%
2021/09/06	2	36.54	16.2	36.64	36.69	-14.2	1,278	-1.11%
2021/09/03	2	36.46	11.2	36.61	36.43	-9.2	1,278	-0.72%
2021/09/02	3	36.51	7	36.50	36.45	-4	1,286	-0.31%
2021/09/01	2	36.50	26.1	35.92	36.32	-24.1	1,277	-1.89%
2021/08/31	5	35.59	6.4	35.37	35.52	-1.4	1,259	-0.11%
2021/08/30	1	35.75	7	35.79	35.91	-6	1,257	-0.48%
2021/08/27	4	35.87	0	0.00	35.94	4	1,277	0.31%
2021/08/26	4	35.92	1	35.93	35.94	3	1,287	0.23%
2021/08/25	1.5	36.17	13.1	36.25	36.24	-11.6	1,293	-0.90%
2021/08/24	3	35.84	5.5	35.86	36.18	-2.5	1,288	-0.20%
2021/08/23	4	35.37	4.1	35.31	35.58	-0.1	1,284	-0.01%
2021/08/20	8	35.33	15	35.52	34.99	-7	1,306	-0.54%
2021/08/19	4	36.05	33	35.84	35.87	-29	1,307	-2.22%
2021/08/18	6.1	35.76	21	35.75	36.29	-14.9	1,345	-1.11%
2021/08/17	4	36.66	3	36.60	36.07	1	1,333	0.08%
2021/08/16	1	36.36	1	36.60	36.54	0	1,330	0.00%
2021/08/13	2	36.37	1.2	36.41	36.40	0.8	1,328	0.06%
2021/08/12	3	36.71	0	0.00	36.53	3	1,335	0.22%
2021/08/11	2	37.00	4.1	36.73	36.72	-2.1	1,358	-0.15%
2021/08/10	3	36.22	0	0.00	36.38	3	1,357	0.22%
2021/08/09	6	35.86	3.1	36.48	36.48	2.9	1,384	0.21%
2021/08/06	8	36.07	0	0.00	36.00	8	1,390	0.58%
2021/08/05	2	36.08	1.8	36.32	36.37	0.2	1,394	0.01%
2021/08/04	13.3	36.23	2	36.34	36.31	11.3	1,396	0.81%
2021/08/03	5	36.10	0	0.00	36.36	5	1,405	0.36%
2021/08/02	3	35.40	7.5	35.48	36.20	-4.5	1,420	-0.32%
2021/07/30	2.9	35.48	7.6	35.52	35.38	-4.7	1,402	-0.33%
2021/07/29	4.8	36.05	2	35.78	35.77	2.8	1,401	0.20%
2021/07/28	24.2	35.11	48.4	34.94	35.14	-24.2	1,398	-1.73%
2021/07/27	8.1	36.49	56.4	36.53	36.25	-48.3	1,370	-3.52%
2021/07/26	30.2	36.93	18.1	37.31	36.23	12.1	1,360	0.89%
2021/07/23	2	37.96	72	37.91	37.84	-70	1,341	-5.22%
2021/07/22	2	38.08	27.5	38.07	38.11	-25.5	1,351	-1.89%
2021/07/21	2	37.90	0	0.00	37.93	2	1,364	0.15%
2021/07/20	4	37.72	2	37.60	37.65	2	1,372	0.15%
2021/07/19	9.1	37.49	0.1	37.50	37.74	9	1,391	0.65%
2021/07/16	2	37.98	0	0.00	37.88	2	1,395	0.14%
2021/07/15	2	37.55	3.8	37.72	37.87	-1.8	1,414	-0.12%
2021/07/14	15.1	37.46	0.6	37.57	37.58	14.5	1,420	1.02%
2021/07/13	31.3	38.08	1.4	38.01	37.85	29.9	1,427	2.09%
2021/07/12	7	37.72	0.5	37.92	37.89	6.5	1,438	0.45%
2021/07/09	8.1	37.41	0.9	37.25	37.49	7.2	1,441	0.50%
2021/07/08	3.5	37.99	6.4	37.91	37.74	-2.9	1,436	-0.20%
2021/07/07	5	37.63	2	37.81	37.90	3	1,447	0.21%
2021/07/06	8	37.67	61	37.67	37.66	-53	1,455	-3.64%
2021/07/05	15	37.52	41	37.56	37.46	-26	1,450	-1.79%
2021/07/02	8	37.95	1	37.74	37.70	7	1,448	0.48%
2021/07/01	2	38.14	1	38.50	38.50	1	1,449	0.07%
2021/06/30	0	0.00	7.6	38.39	38.40	-7.6	1,456	-0.52%
2021/06/29	6	38.59	4	38.58	38.37	2	1,457	0.13%
2021/06/28	8	38.63	0.6	38.52	38.53	7.4	1,476	0.50%
2021/06/25	2	38.18	47.5	38.22	38.65	-45.5	1,476	-3.08%
2021/06/24	8	38.08	1	37.92	38.10	7	1,478	0.47%
2021/06/23	5	38.00	0	0.00	38.00	5	1,492	0.33%
2021/06/22	3	37.70	1	37.60	37.78	2	1,497	0.13%
2021/06/21	4	37.56	0.2	37.56	37.46	3.8	1,503	0.25%
2021/06/18	6.2	37.57	11	37.67	37.60	-4.8	1,504	-0.32%
2021/06/17	4.1	37.87	2.4	37.80	37.83	1.7	1,499	0.12%
2021/06/16	7	38.11	20	38.15	37.96	-13	1,522	-0.85%
2021/06/15	12.2	38.39	0.6	38.22	38.30	11.7	1,483	0.79%
2021/06/11	2	39.35	0.1	38.93	39.02	1.9	1,477	0.13%
2021/06/10	2	39.39	0.3	39.45	39.56	1.7	1,486	0.11%
2021/06/09	2	39.05	3	39.12	39.12	-1	1,489	-0.07%
2021/06/08	7	39.23	60	39.16	38.90	-53	1,503	-3.53%
2021/06/07	2	39.32	4	39.15	39.14	-2	1,511	-0.13%
2021/06/04	12.1	38.93	0.1	39.38	39.59	12	1,530	0.78%
2021/06/03	5	39.43	11.1	39.37	39.40	-6.1	1,544	-0.39%
2021/06/02	2.1	39.67	5.8	39.58	39.35	-3.7	1,569	-0.24%
2021/06/01	1.2	39.48	1	39.40	39.53	0.2	1,578	0.01%
2021/05/31	6	39.54	2.3	39.58	39.52	3.7	1,583	0.23%
2021/05/28	13	39.93	11.3	39.89	39.95	1.7	1,579	0.11%
2021/05/27	7	39.68	4.6	39.54	39.70	2.4	1,572	0.15%
2021/05/26	29	39.84	31	39.74	39.60	-2	1,587	-0.13%
2021/05/25	9	38.64	15.5	39.02	39.26	-6.5	1,556	-0.42%
2021/05/24	2.1	38.00	0	0.00	38.04	2.1	1,563	0.13%
2021/05/21	3	38.58	12.3	37.93	38.14	-9.3	1,577	-0.59%
2021/05/20	4	38.30	12	38.29	38.23	-8	1,584	-0.50%
2021/05/19	14	38.29	11	38.27	38.20	3	1,594	0.19%
2021/05/18	17	38.82	9.7	38.84	38.64	7.3	1,602	0.46%
2021/05/17	4	38.54	14.5	38.65	38.68	-10.5	1,644	-0.64%
2021/05/14	2	37.35	3.3	37.79	37.95	-1.3	1,634	-0.08%
2021/05/13	8.5	37.26	0	0.00	37.15	8.5	1,649	0.52%
2021/05/12	14	37.69	3	37.54	37.51	11	1,659	0.66%
2021/05/11	8	36.97	5.5	37.24	37.42	2.5	1,663	0.15%
2021/05/10	17.1	37.14	8.3	37.21	36.97	8.8	1,667	0.53%
2021/05/07	5	37.71	4.2	37.65	37.55	0.8	1,660	0.05%
2021/05/06	4	37.77	2	37.88	37.52	2	1,679	0.12%
2021/05/05	2.1	37.54	4	37.53	37.50	-1.9	1,680	-0.11%
2021/05/04	6	37.47	1	37.36	37.33	5	1,700	0.29%
2021/05/03	2.1	37.40	19.1	37.40	37.35	-17	1,706	-1.00%
2021/04/29	5	37.90	3.2	37.88	37.89	1.8	1,708	0.11%
2021/04/28	4	37.39	0.3	37.42	37.47	3.7	1,719	0.21%
2021/04/27	18.2	37.48	13.2	37.57	37.48	5	1,734	0.29%
2021/04/26	7.9	38.15	13.3	38.19	38.05	-5.4	1,731	-0.31%
2021/04/23	7	38.20	8.4	37.99	37.99	-1.4	1,727	-0.08%
2021/04/22	6	38.04	23	37.98	37.93	-17	1,736	-0.98%
2021/04/21	4	37.85	6.4	37.85	38.08	-2.4	1,753	-0.14%
2021/04/20	6.5	38.00	6.9	38.02	38.21	-0.4	1,757	-0.02%
2021/04/19	15	37.50	9	37.56	37.87	6	1,772	0.34%
2021/04/16	6.6	37.36	5.2	37.39	37.38	1.4	1,774	0.08%
2021/04/15	6.3	37.24	1.8	37.10	37.14	4.5	1,790	0.25%
2021/04/14	10	37.60	4	37.55	37.52	6	1,805	0.33%
2021/04/13	7	37.81	3	37.81	37.38	4	1,838	0.22%
2021/04/12	6	37.72	5.1	37.94	37.75	0.9	1,861	0.05%
2021/04/09	7.1	38.24	0	0.00	38.14	7.1	1,871	0.38%
2021/04/08	2	38.45	12	38.55	38.65	-10	1,903	-0.53%
2021/04/07	11	38.42	3	38.28	38.35	8	1,916	0.42%
2021/04/06	5	38.80	1.2	38.60	38.60	3.9	1,915	0.20%
2021/04/01	0	0.00	2.2	38.38	38.36	-2.2	1,894	-0.11%
2021/03/31	10.1	38.20	3.1	38.02	38.11	7	1,900	0.37%
2021/03/30	8	38.26	0	0.00	38.40	8	1,890	0.42%
2021/03/29	3	38.28	9	38.38	38.41	-6	1,899	-0.32%
2021/03/26	2.2	38.25	0.4	38.00	38.25	1.8	1,906	0.09%
2021/03/25	0.2	37.63	0	0.00	37.70	0.2	1,896	0.01%
2021/03/24	0	0.00	0.2	37.65	37.60	-0.2	1,897	-0.01%
2021/03/23	5	38.01	0.6	38.00	37.99	4.4	1,905	0.23%
2021/03/19	5.1	38.32	0	0.00	38.09	5.1	1,936	0.26%
2021/03/18	2	38.94	0	0.00	38.94	2	1,914	0.10%
2021/03/17	0.9	38.60	1.4	38.60	38.66	-0.5	1,909	-0.03%
2021/03/15	8	38.48	0	0.00	38.41	8	1,904	0.42%
2021/03/12	1.1	38.83	0.8	38.74	38.77	0.2	1,901	0.01%
2021/03/11	2	38.53	0.1	38.65	38.62	1.9	1,910	0.10%
2021/03/10	10	38.00	0	0.00	38.00	10	1,919	0.52%
2021/03/09	36	37.75	0	0.00	38.32	36	1,901	1.89%
2021/03/08	12	38.68	0	0.00	38.50	12	1,885	0.64%
2021/03/05	4	38.93	0	0.00	39.05	4	1,866	0.21%
2021/03/04	6	39.51	0	0.00	39.43	6	1,882	0.32%
2021/03/02	10	39.74	0	0.00	39.34	10	1,887	0.53%
2021/02/26	12	39.91	0	0.00	39.92	12	1,888	0.64%
2021/02/25	0	0.00	1.9	40.88	40.85	-1.9	1,863	-0.10%
2021/02/24	17	40.79	3.1	41.44	40.57	13.9	1,888	0.74%
2021/02/23	1.3	41.59	0.2	41.70	41.77	1.1	1,877	0.06%
2021/02/22	0.5	42.03	0.4	42.70	42.05	0.1	1,874	0.01%
2021/02/19	0	0.00	12	42.02	42.26	-12	1,903	-0.63%
2021/02/18	0.5	42.44	0.7	42.53	42.69	-0.2	1,900	-0.01%
2021/02/17	1.3	42.63	18	42.65	43.09	-16.8	1,903	-0.88%
2021/02/05	0	0.00	0.3	40.23	40.29	-0.3	1,873	-0.02%
2021/02/04	0	0.00	7.2	39.92	39.80	-7.2	1,870	-0.39%
2021/02/03	0	0.00	2	40.11	40.21	-2	1,864	-0.11%
2021/02/02	0	0.00	8	40.00	40.00	-8	1,872	-0.43%
2021/02/01	0	0.00	10	39.65	39.72	-10	1,928	-0.52%
2021/01/29	0	0.00	1	39.75	39.49	-1	1,939	-0.05%
2021/01/28	1	39.80	20.4	39.84	39.86	-19.4	1,952	-0.99%
2021/01/27	0	0.00	3	40.60	40.60	-3	1,959	-0.15%
2021/01/26	0	0.00	6.7	40.80	40.59	-6.7	1,969	-0.34%
2021/01/25	0.1	40.80	1.3	40.80	41.20	-1.2	1,967	-0.06%
2021/01/22	0.1	40.67	1.1	40.70	40.78	-1	1,972	-0.05%
2021/01/21	0	0.00	4	41.18	41.07	-4	2,011	-0.20%
2021/01/20	0	0.00	6	40.60	40.30	-6	2,009	-0.30%
2021/01/19	0	0.00	0.2	40.57	40.70	-0.2	1,996	-0.01%
2021/01/15	0	0.00	42	40.28	40.18	-42	2,003	-2.10%
2021/01/14	0	0.00	0.4	41.10	40.65	-0.4	2,009	-0.02%
2021/01/13	0	41.28	4	41.42	41.25	-4	2,026	-0.20%
2021/01/12	0	0.00	2.2	40.46	40.59	-2.2	2,010	-0.11%
2021/01/11	2	40.54	0.6	40.51	40.53	1.4	2,012	0.07%
2021/01/08	4	40.73	7.2	40.69	40.41	-3.2	2,043	-0.16%
2021/01/07	0.2	40.03	3.1	40.24	40.15	-2.9	2,038	-0.14%
2021/01/06	0	0.00	11.9	39.61	39.68	-11.9	2,030	-0.59%
2021/01/05	0	0.00	2	39.25	39.26	-2	2,021	-0.10%
2021/01/04	2	39.28	14.5	39.14	39.20	-12.5	2,012	-0.62%
2020/12/31	0	0.00	17.1	38.48	38.31	-17.1	1,993	-0.86%
2020/12/30	0	37.73	4.5	37.73	37.74	-4.5	1,975	-0.23%
2020/12/29	0	0.00	0	37.39	37.40	0	1,971	0.00%
2020/12/28	0	37.51	3	37.60	37.61	-3	1,973	-0.15%
2020/12/23	0	0.00	0.7	37.05	37.07	-0.7	1,982	-0.04%
2020/12/22	0	0.00	1.4	37.29	37.07	-1.4	1,978	-0.07%
2020/12/21	0	0.00	4	37.36	37.35	-4	1,984	-0.20%
2020/12/18	0.9	37.43	1	37.43	37.14	-0.1	2,049	0.00%
2020/12/17	1	37.35	2.4	37.19	37.38	-1.4	2,126	-0.07%
2020/12/16	0	0.00	2	36.94	37.05	-2	2,129	-0.09%
2020/12/11	1	36.50	0.9	36.65	36.54	0.1	2,220	0.01%
2020/12/10	1	37.00	3.8	37.01	36.99	-2.8	2,303	-0.12%
2020/12/04	4	37.55	1	37.46	37.73	3	2,402	0.12%
2020/12/03	0	0.00	1	38.03	38.03	-1	2,441	-0.04%
2020/12/02	0	0.00	3.7	38.12	38.11	-3.7	2,453	-0.15%
2020/12/01	0	0.00	2.3	37.82	37.83	-2.3	2,449	-0.09%
2020/11/30	0	0.00	7.1	37.61	37.62	-7.1	2,446	-0.29%
2020/11/27	0	0.00	0.8	36.90	36.94	-0.8	2,432	-0.03%
2020/11/26	0	0.00	1	36.85	36.86	-1	2,445	-0.04%
2020/11/25	1	36.97	1	37.25	36.94	0	2,503	0.00%
2020/11/24	0	0.00	2	37.20	37.15	-2	2,512	-0.08%
2020/11/23	0	0.00	2	37.04	37.44	-2	2,521	-0.08%
2020/11/20	0	0.00	2.7	36.57	36.61	-2.7	2,503	-0.11%
2020/11/18	0	0.00	0.3	36.33	36.75	-0.3	2,519	-0.01%
2020/11/17	0.1	36.25	0.2	36.23	36.31	-0.1	2,511	-0.01%
2020/11/16	0.7	36.00	12.3	36.09	36.22	-11.6	2,530	-0.46%
2020/11/13	0	0.00	0	35.54	35.58	0	2,540	0.00%
2020/11/12	0.8	36.20	2.2	36.20	36.22	-1.4	2,577	-0.05%
2020/11/11	0	0.00	0.7	36.48	36.68	-0.7	2,651	-0.02%
2020/11/10	0	0.00	1.4	36.68	36.76	-1.4	2,670	-0.05%
2020/11/09	10	36.83	3.2	36.43	36.88	6.8	2,677	0.25%
2020/11/06	0	0.00	1.2	35.99	35.71	-1.2	2,639	-0.04%
2020/11/05	0	0.00	3.1	35.53	35.63	-3.1	2,658	-0.12%
2020/11/04	0	0.00	4	34.90	34.99	-4	2,733	-0.15%
2020/10/30	0	0.00	0.5	34.68	34.74	-0.5	2,769	-0.02%
2020/10/29	1	34.40	0.7	34.40	34.74	0.3	2,785	0.01%
2020/10/28	1.1	34.45	1	34.40	34.72	0	2,793	0.00%
2020/10/27	2.1	34.56	0.5	34.50	34.58	1.6	2,803	0.06%
2020/10/26	0.1	35.60	1.7	34.68	34.84	-1.6	2,826	-0.06%
2020/10/23	0	0.00	3	35.72	35.65	-3	2,820	-0.11%
2020/10/22	0	0.00	1	35.56	35.44	-1	2,826	-0.04%
2020/10/21	0	0.00	3.2	35.59	35.61	-3.2	2,818	-0.11%
2020/10/20	0	0.00	0.2	35.36	35.44	-0.2	2,847	-0.01%
2020/10/19	0	0.00	1	35.94	35.50	-1	2,884	-0.03%
2020/10/16	0	0.00	2	35.43	35.60	-2	2,915	-0.07%
2020/10/15	0	0.00	45	35.56	35.60	-45	2,909	-1.55%
2020/10/14	0	0.00	1	35.43	35.36	-1	2,937	-0.03%
2020/10/12	0	0.00	22	35.26	35.50	-22	3,006	-0.73%
2020/10/08	0	0.00	0.8	34.30	34.38	-0.8	3,052	-0.03%
2020/10/07	0	0.00	1	34.35	34.39	-1	3,087	-0.03%
2020/10/05	0	0.00	0.3	34.10	34.17	-0.3	3,218	-0.01%
2020/09/29	0	0.00	18.1	34.17	34.08	-18.1	3,453	-0.52%
2020/09/28	0	0.00	3	34.36	34.37	-3	3,555	-0.08%
2020/09/25	2	34.20	0	0.00	34.10	2	3,687	0.05%
2020/09/24	2	34.15	0	0.00	34.25	2	3,756	0.05%
2020/09/23	3	34.52	0.1	34.61	34.71	2.9	3,794	0.08%
2020/09/22	2	34.74	0	0.00	34.99	2	3,785	0.05%
2020/09/17	2	34.61	1	34.62	34.68	1	3,663	0.03%
2020/09/16	0	0.00	1	35.10	35.14	-1	3,671	-0.03%
2020/09/15	0.9	34.99	5	34.86	35.11	-4.1	3,643	-0.11%
2020/09/11	3	34.20	0	0.00	34.38	3	3,520	0.09%
2020/09/10	0	0.00	2	34.55	34.60	-2	3,524	-0.06%
2020/09/09	0	0.00	3.1	34.40	34.47	-3.1	3,509	-0.09%
2020/09/08	5.8	34.77	0	0.00	34.78	5.8	3,487	0.17%
2020/09/07	0	0.00	0.7	35.03	35.24	-0.7	3,448	-0.02%
2020/09/04	3.8	35.14	2	35.30	35.13	1.8	3,442	0.05%
2020/09/03	0	0.00	1	35.93	35.85	-1	3,436	-0.03%
2020/09/02	0	0.00	1.1	35.98	35.87	-1.1	3,438	-0.03%
2020/09/01	0	0.00	23	35.79	35.85	-23	3,442	-0.67%
2020/08/31	0	0.00	6	35.92	36.00	-6	3,428	-0.17%
2020/08/28	0.9	35.20	2.1	35.17	35.20	-1.2	3,384	-0.04%
2020/08/27	0	0.00	1	34.60	34.79	-1	3,384	-0.03%
2020/08/25	0.2	34.74	11.8	34.96	34.94	-11.6	3,409	-0.34%
2020/08/24	0	0.00	3.9	34.88	34.96	-3.9	3,399	-0.11%
2020/08/20	0	0.00	13	34.56	34.55	-13	3,364	-0.39%
2020/08/18	0	0.00	6	35.52	35.49	-6	3,331	-0.18%
2020/08/17	26	35.54	14	35.31	35.55	12	3,294	0.37%
2020/08/14	0	0.00	2.3	34.12	34.15	-2.3	3,216	-0.07%
2020/08/13	0	0.00	1.7	34.08	34.15	-1.7	3,222	-0.05%
2020/08/12	1	33.62	3.1	33.99	33.70	-2.1	3,213	-0.07%
2020/08/11	0	0.00	4	34.85	34.82	-4	3,209	-0.12%
2020/08/10	0	0.00	1.1	34.50	34.52	-1.1	3,169	-0.03%
2020/08/07	0.1	33.83	7.7	34.37	33.83	-7.7	3,068	-0.25%
2020/08/06	0	0.00	100.3	34.45	34.40	-100.3	3,061	-3.28%
2020/08/05	101.7	34.50	1	34.54	34.34	100.7	3,048	3.30%	大買/
2020/08/04	3	34.40	7	34.36	34.42	-4	3,020	-0.13%
2020/08/03	0	0.00	9.8	34.05	34.15	-9.8	3,008	-0.32%
2020/07/30	2.4	33.57	0	0.00	33.49	2.4	2,987	0.08%
2020/07/29	0	0.00	0.1	33.17	33.40	-0.1	2,974	0.00%
2020/07/28	1	33.00	3	32.88	32.88	-2	2,994	-0.07%
2020/07/27	0	0.00	13	32.83	32.79	-13	2,991	-0.43%
2020/07/24	7	33.58	17	33.03	33.03	-10	2,990	-0.34%
2020/07/23	3.7	33.87	6.8	33.82	33.93	-3.1	2,941	-0.11%
2020/07/22	0	0.00	4	34.21	34.39	-4	2,910	-0.14%
2020/07/21	0.1	33.80	3	34.12	34.00	-2.9	2,860	-0.10%
2020/07/20	0	0.00	2	33.28	34.08	-2	2,836	-0.07%
2020/07/17	2	32.81	53.4	32.86	32.86	-51.4	2,825	-1.82%
2020/07/16	0	0.00	52	33.82	33.43	-52	2,799	-1.86%
2020/07/15	0	0.00	11.6	34.46	34.67	-11.6	2,764	-0.42%
2020/07/14	11	35.04	45.5	34.88	34.70	-34.5	2,716	-1.27%
2020/07/13	36	35.13	9.5	34.99	35.30	26.5	2,721	0.97%
2020/07/10	3	34.98	81.2	35.06	34.93	-78.2	2,706	-2.89%
2020/07/09	0	0.00	14.5	35.15	35.42	-14.5	2,639	-0.55%
2020/07/08	20	34.47	48.3	34.58	34.50	-28.3	2,539	-1.11%
2020/07/07	36	34.77	42	34.82	34.84	-6	2,425	-0.25%
2020/07/06	10.1	33.69	105.5	33.38	33.69	-95.4	2,318	-4.11%	大賣/
2020/07/03	44	31.49	18.9	31.65	31.68	25.1	2,182	1.15%
2020/07/02	66	30.92	8.2	30.79	31.10	57.8	2,114	2.73%
2020/07/01	0	0.00	13.4	30.18	30.43	-13.4	2,073	-0.65%
2020/06/30	0	0.00	3	29.84	29.96	-3	2,037	-0.15%
2020/06/29	3	29.66	0.6	29.58	29.61	2.4	2,039	0.12%
2020/06/24	0	0.00	14	29.94	29.90	-14	2,094	-0.67%
2020/06/23	2	29.46	30	29.72	29.73	-28	2,083	-1.35%
2020/06/22	0	0.00	25	29.68	29.74	-25	2,082	-1.20%
2020/06/19	0	0.00	1	29.50	29.52	-1	2,070	-0.05%
2020/06/18	0.1	29.13	0	0.00	29.28	0.1	2,066	0.00%
2020/06/17	0	0.00	0.4	29.09	29.09	-0.4	2,063	-0.02%
2020/06/16	0	0.00	0.6	29.15	29.19	-0.6	2,104	-0.03%
2020/06/12	5	28.85	2	29.12	29.12	3	2,147	0.14%
2020/06/11	2	29.40	0	0.00	29.23	2	2,163	0.09%
2020/06/10	17.3	29.56	0	0.00	29.51	17.3	2,179	0.80%
2020/06/09	5	29.49	0	0.00	29.69	5	2,230	0.22%
2020/06/08	1	29.42	4	29.48	29.41	-3	2,291	-0.13%
2020/06/05	20	29.17	0	0.00	29.19	20	2,282	0.88%
2020/06/04	20	29.35	100.5	29.14	29.20	-80.5	2,318	-3.47%
2020/06/03	23	29.54	5	29.50	29.45	18	2,307	0.78%
2020/06/02	77	29.21	1	29.17	29.28	76	2,334	3.26%
2020/06/01	1	29.06	6.2	28.72	29.18	-5.2	2,385	-0.22%
2020/05/29	0	28.26	0	0.00	28.41	0	2,378	0.00%
2020/05/28	11	28.53	0	0.00	28.39	11	2,397	0.46%
2020/05/26	1	28.45	0.4	28.46	28.46	0.6	2,515	0.02%
2020/05/25	1	28.31	2.2	28.26	28.30	-1.2	2,551	-0.05%
2020/05/22	1	28.87	0	0.00	28.33	1	2,623	0.04%
2020/05/21	4	29.20	5.1	29.18	29.09	-1.1	2,646	-0.04%
2020/05/20	2	29.12	50	29.10	29.24	-48	2,771	-1.73%
2020/05/19	50	29.20	0	0.00	29.17	50	2,773	1.80%
2020/05/18	2	28.90	0	0.00	29.01	2	2,805	0.07%
2020/05/13	0	0.00	0.5	29.05	29.05	-0.5	2,845	-0.02%
2020/05/12	0	0.00	130	29.13	29.15	-130	2,857	-4.55%	大賣/鉅額交易
2020/05/11	30	29.46	1.2	29.37	29.24	28.8	2,873	1.00%
2020/05/08	58	29.25	1	29.21	29.39	57	2,900	1.97%
2020/05/07	50	28.96	2	28.95	28.89	48	2,949	1.63%
2020/05/06	0	0.00	14	28.45	28.83	-14	2,958	-0.47%
2020/05/05	5	27.98	0.1	27.83	27.79	4.9	2,950	0.17%
2020/05/04	12	27.87	50	27.91	27.78	-38	2,978	-1.28%
2020/04/30	50	29.14	0	0.00	29.08	50	3,003	1.66%
2020/04/29	1	28.78	0	0.00	28.72	1	3,058	0.03%
2020/04/28	2	28.50	0	0.00	28.76	2	3,074	0.07%
2020/04/23	0	0.00	0.1	28.70	28.69	-0.1	3,195	0.00%
2020/04/22	0	0.00	10	28.50	28.50	-10	3,198	-0.31%
2020/04/21	2	28.50	0	0.00	28.32	2	3,215	0.06%
2020/04/17	2.1	28.69	1	28.83	28.85	1.1	3,205	0.03%
2020/04/16	1	28.22	0	0.00	28.42	1	3,185	0.03%
2020/04/15	4	28.49	6.4	28.51	28.47	-2.4	3,156	-0.07%
2020/04/14	5	28.53	24	28.37	28.53	-19	3,112	-0.61%
2020/04/13	6	28.25	46.2	28.40	28.21	-40.2	3,114	-1.29%
2020/04/10	30	28.70	40	28.50	28.45	-10	3,122	-0.32%
2020/04/09	51	28.57	0	0.00	28.49	51	3,144	1.62%
2020/04/08	5	28.46	0	0.00	28.52	5	3,169	0.16%
2020/04/07	0	0.00	4	28.62	28.52	-4	3,165	-0.13%
2020/04/06	0	0.00	6.3	28.20	28.28	-6.3	3,170	-0.20%
2020/04/01	0	0.00	0.4	28.00	28.00	-0.4	3,166	-0.01%
2020/03/31	1	27.89	11.4	28.08	27.94	-10.4	3,149	-0.33%
2020/03/30	15	27.80	6	27.72	27.89	9	3,133	0.29%
2020/03/27	13	28.36	10	28.40	28.24	3	3,073	0.10%
2020/03/26	15	28.09	0	0.00	28.11	15	3,089	0.49%
2020/03/25	10	28.02	22.7	28.07	28.10	-12.7	3,075	-0.41%
2020/03/24	0	0.00	12	27.43	27.24	-12	3,073	-0.39%
2020/03/23	17.9	26.90	1	27.05	26.80	16.9	3,080	0.55%
2020/03/20	7	27.31	5	27.37	27.46	2	3,104	0.07%
2020/03/19	8	27.17	3.6	26.88	26.75	4.4	3,057	0.15%
2020/03/18	11	28.40	2	28.35	28.22	9	3,032	0.30%
2020/03/17	8	28.24	11	28.36	28.35	-3	3,014	-0.10%
2020/03/16	7	29.14	1	29.17	28.88	6	2,987	0.20%
2020/03/13	2	28.38	3.9	29.09	29.65	-1.9	2,960	-0.07%
2020/03/12	4.1	29.89	16.6	29.86	29.72	-12.5	2,907	-0.43%
2020/03/11	1.4	30.66	0	0.00	30.52	1.4	2,849	0.05%
2020/03/10	0	0.00	21	30.37	30.76	-21	2,840	-0.74%
2020/03/09	2	30.54	0.6	30.08	30.08	1.5	2,797	0.05%
2020/03/06	0	0.00	78	31.39	31.30	-78	2,785	-2.80%
2020/03/05	50	31.44	33.8	31.43	31.66	16.2	2,745	0.59%
2020/03/04	0	0.00	1	30.95	30.78	-1	2,708	-0.04%
2020/03/03	0	0.00	12	30.87	30.79	-12	2,690	-0.45%
2020/03/02	1	29.80	1	30.60	30.55	0	2,704	0.00%
2020/02/27	0	0.00	6.5	30.75	30.70	-6.5	2,613	-0.25%
2020/02/26	2	30.89	5.5	30.87	30.87	-3.5	2,605	-0.13%
2020/02/25	1	30.55	8.7	30.63	30.69	-7.7	2,569	-0.30%
2020/02/24	1	31.09	23	30.93	31.09	-22	2,501	-0.88%
2020/02/21	2	31.17	29.6	31.20	31.36	-27.6	2,497	-1.11%
2020/02/20	1	30.64	1.9	30.76	30.82	-0.9	2,381	-0.04%
2020/02/19	5	30.52	40	30.64	30.77	-35	2,362	-1.48%
2020/02/18	0	0.00	11	30.65	30.47	-11	2,327	-0.47%
2020/02/17	0.2	30.60	45.1	30.52	30.60	-44.9	2,314	-1.94%
2020/02/14	0	0.00	2.2	30.14	30.12	-2.2	2,287	-0.10%
2020/02/12	2	29.96	0	0.00	30.06	2	2,274	0.09%
2020/02/11	2	29.78	16.1	29.93	29.98	-14.1	2,257	-0.62%
2020/02/10	1	29.40	1	29.35	29.56	0	2,225	0.00%
2020/02/07	0.1	29.41	0	0.00	29.41	0.1	2,173	0.01%
2020/02/06	1	29.35	14.9	29.40	29.49	-13.9	2,183	-0.64%
2020/02/05	0	0.00	25.4	28.96	29.09	-25.4	2,158	-1.18%
2020/02/04	0.5	28.69	0	0.00	28.74	0.5	2,121	0.02%
2020/02/03	4	28.15	83	28.09	28.32	-79	2,066	-3.82%
2020/01/31	0.8	28.70	18	28.70	28.74	-17.3	2,014	-0.86%
2020/01/30	101	28.68	210.2	28.70	28.60	-109.2	2,001	-5.46%	大買/大賣/鉅額交易
2020/01/20	0	0.00	105	32.20	32.21	-105	1,929	-5.44%	大賣/鉅額交易
2020/01/17	6.3	32.09	5	32.03	31.99	1.3	1,918	0.07%
2020/01/16	0	0.00	1.4	32.04	32.00	-1.4	1,906	-0.07%
2020/01/15	6.7	31.99	19	31.99	31.87	-12.3	1,902	-0.65%
2020/01/14	60	32.50	2	32.38	32.43	58	1,870	3.10%
2020/01/13	39	32.16	6	32.15	32.18	33	1,854	1.78%
2020/01/10	10	32.06	6	32.13	31.99	4	1,856	0.22%
2020/01/09	2	32.06	3	32.05	32.06	-1	1,869	-0.05%
2020/01/08	0	0.00	32.1	31.92	31.84	-32.1	1,897	-1.69%
2020/01/07	0.1	31.92	1	32.02	32.08	-0.9	1,898	-0.05%
2020/01/06	0.7	32.05	121	31.94	32.19	-120.3	1,903	-6.32%	大賣/鉅額交易
2020/01/03	0	0.00	17	32.13	32.08	-17	1,885	-0.90%
2020/01/02	11	32.28	10	32.18	32.13	1	1,872	0.05%
2019/12/31	0	0.00	1	31.62	31.59	-1	1,857	-0.05%
2019/12/30	10	31.52	0.2	31.52	31.68	9.8	1,856	0.53%
2019/12/27	111	31.47	3.1	31.53	31.45	107.9	1,853	5.82%	大買/鉅額交易
2019/12/26	0	0.00	4	31.07	31.12	-4	1,849	-0.22%
2019/12/25	0	0.00	55	30.93	31.00	-55	1,837	-2.99%
2019/12/24	0	0.00	11	30.92	30.96	-11	1,857	-0.59%
2019/12/23	2	31.08	27.6	31.08	31.07	-25.6	1,861	-1.37%
2019/12/20	30	31.45	6.2	31.36	31.40	23.8	1,832	1.30%
2019/12/19	3	31.34	144	31.30	31.30	-141	1,830	-7.70%	大賣/鉅額交易
2019/12/18	2	31.54	1.1	31.47	31.50	0.9	1,838	0.05%
2019/12/17	60	31.28	11.1	31.54	31.69	48.9	1,837	2.66%
2019/12/16	21	31.12	0.1	31.07	31.14	20.9	1,814	1.15%
2019/12/13	60.1	31.10	11.4	31.12	31.13	48.7	1,870	2.60%
2019/12/12	51	30.66	0	0.00	30.64	51	1,879	2.71%
2019/12/11	0	0.00	0.7	30.65	30.73	-0.7	1,896	-0.04%
2019/12/10	0	0.00	30.7	30.61	30.65	-30.7	1,913	-1.60%
2019/12/06	0	0.00	52	30.52	30.55	-52	1,941	-2.68%
2019/12/05	0	0.00	51	30.41	30.32	-51	1,953	-2.61%
2019/12/04	6	30.15	1	30.20	30.20	5	1,980	0.25%
2019/12/03	1.3	30.28	0	0.00	30.27	1.3	2,061	0.06%
2019/12/02	0	0.00	101	30.40	30.32	-101	2,080	-4.86%	大賣/鉅額交易
2019/11/29	16	30.27	0	0.00	30.19	16	2,087	0.77%
2019/11/28	1.3	30.59	0.2	30.50	30.62	1.2	2,067	0.06%
2019/11/26	1	30.80	0	0.00	30.79	1	2,053	0.05%
2019/11/25	0	0.00	1	30.60	30.67	-1	2,052	-0.05%
2019/11/22	0	30.50	0	0.00	30.60	0	2,055	0.00%
2019/11/20	5	30.86	0	0.00	30.90	5	2,061	0.24%
2019/11/19	0	0.00	1	31.09	31.12	-1	2,039	-0.05%
2019/11/18	5	30.83	1	30.91	31.00	4	2,038	0.20%
2019/11/15	0	0.00	10.2	31.02	30.97	-10.2	2,031	-0.50%
2019/11/14	1	30.80	0	0.00	30.91	1	2,027	0.05%
2019/11/13	0.1	30.71	8	30.88	30.83	-7.9	2,039	-0.39%
2019/11/12	6.2	30.86	0	0.00	30.90	6.2	2,044	0.30%
2019/11/11	12	31.12	121	31.15	31.07	-109	2,043	-5.33%	大賣/鉅額交易
2019/11/08	100.2	31.72	72	31.72	31.62	28.2	2,044	1.38%
2019/11/07	16	31.48	120	31.40	31.40	-104	2,037	-5.10%	大賣/鉅額交易
2019/11/06	13	31.61	1	31.62	31.62	12	2,049	0.59%
2019/11/05	40.3	31.59	129	31.55	31.74	-88.7	2,057	-4.31%	大賣/
2019/11/04	60	31.29	53	31.33	31.33	7	2,084	0.34%
2019/11/01	20.1	30.97	1.8	30.66	30.96	18.3	2,106	0.87%
2019/10/31	7	30.61	0.1	30.60	30.64	6.9	2,132	0.32%
2019/10/30	0	0.00	1	30.63	30.62	-1	2,143	-0.05%
2019/10/28	0	0.00	1.1	30.81	31.00	-1.1	2,135	-0.05%
2019/10/25	37	30.65	1	30.46	30.62	36	2,130	1.69%
2019/10/24	0	0.00	0.8	30.52	30.52	-0.8	2,128	-0.04%
2019/10/23	0	0.00	2.3	30.63	30.66	-2.3	2,128	-0.11%
2019/10/22	20	30.61	3	30.61	30.58	17	2,143	0.79%
2019/10/18	0	30.85	0	0.00	30.87	0	2,159	0.00%
2019/10/16	20	31.32	2	31.44	30.96	18	2,148	0.84%
2019/10/15	0	0.00	40	31.35	31.34	-40	2,124	-1.88%
2019/10/14	40	31.57	55.4	31.21	31.48	-15.4	2,127	-0.72%
2019/10/09	21	30.43	1	30.44	30.45	20	2,120	0.94%
2019/10/08	0	0.00	1	30.73	30.76	-1	2,129	-0.05%
2019/10/07	30	30.29	0	0.00	30.31	30	2,139	1.40%
2019/10/04	20	30.43	1.8	30.39	30.37	18.2	2,135	0.85%
2019/10/03	3.8	30.29	0	0.00	30.28	3.8	2,137	0.18%
2019/10/02	0	0.00	0.5	30.48	30.53	-0.5	2,170	-0.02%
2019/10/01	23	30.65	0	0.00	30.67	23	2,197	1.05%
2019/09/26	0.3	30.95	0	0.00	30.99	0.3	2,234	0.01%
2019/09/25	0.3	31.06	0	31.06	31.10	0.3	2,238	0.01%
2019/09/24	1	31.10	0	0.00	31.23	1	2,293	0.04%
2019/09/23	34	31.02	0.1	30.95	30.95	33.9	2,313	1.47%
2019/09/20	0	0.00	2	31.46	31.49	-2	2,318	-0.09%
2019/09/19	2	31.31	59	31.36	31.26	-57	2,338	-2.44%
2019/09/18	20	31.38	50	31.38	31.36	-30	2,354	-1.27%
2019/09/17	51	31.65	85	31.68	31.55	-34	2,309	-1.47%
2019/09/16	39	31.98	1	31.94	31.94	38	2,315	1.64%
2019/09/12	61	31.87	10	31.83	31.88	51	2,331	2.19%
2019/09/11	13.1	31.94	30	31.83	31.87	-16.9	2,398	-0.71%
2019/09/10	0	0.00	65	31.78	31.81	-65	2,394	-2.71%
2019/09/09	0	0.00	3	32.05	31.89	-3	2,386	-0.13%
2019/09/06	45.4	31.67	7	31.75	31.67	38.4	2,370	1.62%
2019/09/05	80	31.60	6.1	31.81	31.81	73.9	2,387	3.10%
2019/09/04	0	0.00	1.2	30.90	31.01	-1.2	2,322	-0.05%
2019/09/02	5.2	30.82	0	0.00	30.96	5.2	2,355	0.22%
2019/08/30	20	30.83	0	0.00	30.76	20	2,376	0.84%
2019/08/28	6	30.80	0	0.00	30.68	6	2,382	0.25%
2019/08/27	60	30.96	0	0.00	30.85	60	2,388	2.51%
2019/08/26	1	30.63	50	30.59	30.57	-49	2,388	-2.05%
2019/08/23	21	31.14	0	31.00	31.12	21	2,380	0.88%
2019/08/22	21	30.89	1	30.85	30.79	20	2,423	0.83%
2019/08/21	1	30.95	0	0.00	30.94	1	2,480	0.04%
2019/08/20	28	31.00	3	31.06	31.07	25	2,491	1.00%
2019/08/19	11.4	30.69	0.3	30.75	30.94	11.1	2,508	0.44%
2019/08/16	1	30.39	2	30.49	30.57	-1	2,541	-0.04%
2019/08/15	47	29.94	1	30.15	30.14	46	2,536	1.81%
2019/08/14	0	0.00	4	30.40	30.23	-4	2,550	-0.16%
2019/08/13	20.3	29.95	0.3	29.95	29.95	20.1	2,564	0.78%
2019/08/12	33	29.93	10	30.05	30.00	23	2,585	0.89%
2019/08/08	11	30.09	0	0.00	30.10	11	2,616	0.42%
2019/08/07	27.1	29.94	0	0.00	29.90	27.1	2,666	1.02%
2019/08/06	36.5	29.73	86	29.72	29.98	-49.5	2,724	-1.82%
2019/08/05	73.1	30.78	21	30.64	30.60	52.1	2,757	1.89%
2019/08/02	82.1	31.04	32.6	30.94	31.05	49.5	2,794	1.77%
2019/08/01	10	31.68	82	31.66	31.65	-72	2,812	-2.56%
2019/07/31	0	0.00	1	31.99	31.99	-1	2,849	-0.04%
2019/07/30	43.4	32.34	5.1	32.29	32.21	38.3	2,861	1.34%
2019/07/29	0	0.00	1	32.08	32.10	-1	2,984	-0.03%
2019/07/26	4	32.05	3	32.07	32.07	1	2,976	0.03%
2019/07/25	20	32.00	0	0.00	31.98	20	2,968	0.67%
2019/07/24	0	0.00	1	32.00	31.84	-1	2,986	-0.03%
2019/07/23	0	0.00	0.1	31.49	31.56	-0.1	2,996	0.00%
2019/07/22	2	31.74	2	31.75	31.70	0	3,051	0.00%
2019/07/19	0	0.00	11.1	31.79	31.74	-11.1	3,039	-0.37%
2019/07/18	0	0.00	3.1	31.48	31.48	-3.1	3,056	-0.10%
2019/07/17	2	31.60	0	0.00	31.64	2	3,100	0.06%
2019/07/15	0	0.00	0.1	31.68	31.89	-0.1	3,186	0.00%
2019/07/11	0	0.00	3	31.70	31.61	-3	3,254	-0.09%
2019/07/10	0.1	31.50	0	0.00	31.58	0.1	3,293	0.00%
2019/07/09	5.1	31.50	0.3	31.47	31.50	4.8	3,343	0.14%
2019/07/08	2	31.69	0.4	31.69	31.69	1.7	3,375	0.05%
2019/07/05	0	0.00	1.1	32.32	32.40	-1.1	3,397	-0.03%
2019/07/04	13	32.42	5.4	32.26	32.27	7.7	3,396	0.23%
2019/07/02	34.2	32.59	11.1	32.60	32.55	23.1	3,537	0.65%
2019/07/01	6	32.66	8	32.67	32.66	-2	3,593	-0.06%
2019/06/27	0	0.00	1	32.01	31.88	-1	3,684	-0.03%
2019/06/26	0	0.00	5	31.55	31.68	-5	3,698	-0.14%
2019/06/25	1	31.64	192	31.76	31.47	-191	3,689	-5.18%	大賣/鉅額交易
2019/06/24	0	0.00	2	31.94	31.91	-2	3,692	-0.05%
2019/06/21	40	32.09	16	32.03	31.89	24	3,710	0.65%
2019/06/20	60	31.67	10.3	31.48	31.77	49.7	3,723	1.34%
2019/06/19	95	31.32	11	31.30	31.28	84	3,714	2.26%
2019/06/18	0	0.00	5	30.59	30.60	-5	3,696	-0.14%
2019/06/17	1	30.50	100	30.57	30.63	-99	3,908	-2.53%
2019/06/14	40	30.75	1.9	30.66	30.68	38.1	4,042	0.94%
2019/06/13	80	30.71	2.2	30.66	30.67	77.8	4,136	1.88%
2019/06/12	0.2	30.50	10	30.75	30.66	-9.8	4,158	-0.24%
2019/06/11	30	30.61	1	30.47	30.61	29	4,176	0.69%
2019/06/10	12	30.07	0	0.00	30.06	12	4,166	0.29%
2019/06/06	0	0.00	1.3	29.65	29.84	-1.3	4,299	-0.03%
2019/06/04	23	30.04	1	30.01	30.00	22	4,519	0.49%
2019/06/03	1	30.18	0.3	30.16	30.20	0.7	4,653	0.02%
2019/05/31	1	30.30	1	30.53	30.34	0	4,751	0.00%
2019/05/30	0	0.00	20	30.21	30.24	-20	4,806	-0.42%
2019/05/29	2	30.15	0	0.00	30.40	2	4,973	0.04%
2019/05/28	20	30.31	6.2	30.33	30.49	13.8	5,000	0.28%
2019/05/27	2	29.68	0	0.00	30.04	2	5,149	0.04%
2019/05/24	0.1	29.70	0	0.00	29.80	0.1	5,327	0.00%
2019/05/23	0.1	29.69	14.3	29.82	29.86	-14.2	5,327	-0.27%
2019/05/22	0	0.00	4	30.20	30.14	-4	5,344	-0.07%
2019/05/21	1	29.95	56.3	30.08	30.21	-55.3	5,412	-1.02%
2019/05/20	0	0.00	0.4	29.76	29.64	-0.4	5,461	-0.01%
2019/05/17	1.1	30.42	3	30.28	30.13	-1.9	5,517	-0.03%
2019/05/16	0	0.00	158	30.35	30.45	-158	5,539	-2.85%	大賣/鉅額交易
2019/05/15	140	30.17	0	0.00	30.36	140	5,574	2.51%	大買/鉅額交易
2019/05/14	5.9	29.66	20	29.98	30.05	-14.1	5,599	-0.25%
2019/05/13	3.3	29.95	29.6	29.99	29.87	-26.4	5,557	-0.47%
2019/05/10	3.1	30.48	12	30.41	30.18	-8.9	5,528	-0.16%
2019/05/09	31.1	29.66	140	29.66	29.88	-108.9	5,501	-1.98%	大賣/鉅額交易
2019/05/08	0.4	30.52	0	0.00	30.52	0.4	5,468	0.01%
2019/05/07	1.3	30.81	18.3	30.81	30.49	-17	5,443	-0.31%
2019/05/06	47.6	31.00	9	30.88	30.43	38.6	5,458	0.71%
2019/05/03	2.1	32.34	13	32.48	32.51	-10.9	5,347	-0.20%
2019/05/02	0.1	32.48	40.6	32.51	32.48	-40.5	5,357	-0.76%
2019/04/30	2	32.50	0	0.00	32.59	2	5,387	0.04%
2019/04/29	20	32.60	8.2	32.46	32.79	11.8	5,402	0.22%
2019/04/26	2.2	32.53	10	32.51	32.64	-7.8	5,401	-0.14%
2019/04/25	6	33.10	2	33.16	33.11	4	5,366	0.07%
2019/04/24	3.1	32.88	6	33.24	33.20	-2.9	5,387	-0.05%
2019/04/23	0.3	33.31	1.7	33.36	33.35	-1.4	5,381	-0.03%
2019/04/22	7	33.55	56.1	33.40	33.37	-49.1	5,361	-0.92%
2019/04/19	20	34.10	29.5	33.75	33.87	-9.5	5,332	-0.18%
2019/04/18	0.8	33.65	2	33.73	33.71	-1.2	5,304	-0.02%
2019/04/17	32	33.90	6	33.88	33.89	26	5,298	0.49%
2019/04/16	4	32.98	5	33.25	33.65	-1	5,237	-0.02%
2019/04/15	0	0.00	31	33.68	33.46	-31	5,204	-0.60%
2019/04/12	6.5	33.05	13	33.01	32.99	-6.5	5,180	-0.13%
2019/04/11	1.3	33.20	285	33.12	33.18	-283.7	5,169	-5.49%	大賣/鉅額交易
2019/04/10	0.2	33.50	28.1	33.41	33.49	-28	5,136	-0.54%
2019/04/09	0	0.00	15.4	33.53	33.57	-15.4	5,120	-0.30%
2019/04/08	36	33.80	49	33.66	33.16	-13	5,086	-0.26%
2019/04/03	0	0.00	32.8	32.81	32.80	-32.8	4,974	-0.66%
2019/04/02	100.2	32.76	11.1	32.70	32.73	89.1	4,954	1.80%
2019/04/01	50	32.64	23.6	32.53	32.70	26.4	4,921	0.54%
2019/03/29	101	31.68	14.9	31.47	31.68	86.1	4,822	1.79%	大買/
2019/03/28	0.4	30.80	2.7	30.84	30.84	-2.4	4,817	-0.05%
2019/03/27	13.7	30.85	4	30.99	30.95	9.7	4,831	0.20%
2019/03/26	2.4	31.10	49.5	30.80	30.86	-47.1	4,852	-0.97%
2019/03/25	0.1	31.02	241.9	31.22	31.15	-241.8	4,831	-5.00%	大賣/鉅額交易
2019/03/22	10	31.38	23.4	31.42	31.60	-13.4	4,807	-0.28%
2019/03/21	0	0.00	28.2	31.82	31.83	-28.2	4,791	-0.59%
2019/03/20	2	31.38	27	31.28	31.35	-25	4,737	-0.53%
2019/03/19	61	31.92	9.1	31.95	31.80	51.9	4,525	1.15%
2019/03/18	25.8	31.62	19.2	31.33	31.65	6.7	4,397	0.15%
2019/03/15	100	31.35	17.6	31.20	31.18	82.4	4,314	1.91%
2019/03/14	10	31.24	117	30.97	31.03	-107	4,262	-2.51%	大賣/鉅額交易
2019/03/13	12	31.24	11	31.11	31.24	1	4,262	0.02%
2019/03/12	231	31.24	31	31.42	31.48	200	4,253	4.70%	大買/鉅額交易
2019/03/11	7.1	30.63	51.8	30.51	30.82	-44.7	4,144	-1.08%
2019/03/08	21.1	30.83	358	31.01	30.77	-336.9	4,123	-8.17%	大賣/鉅額交易
2019/03/07	10	31.88	86.9	31.76	31.63	-76.9	3,981	-1.93%
2019/03/06	0	0.00	14.5	31.86	31.80	-14.5	3,857	-0.37%
2019/03/05	14	31.86	62	31.70	31.72	-48	3,758	-1.28%
2019/03/04	92	32.07	33.7	32.32	32.30	58.3	3,700	1.57%
2019/02/27	8	31.14	31.6	31.33	31.46	-23.6	3,545	-0.67%
2019/02/26	17.1	31.31	47.1	31.31	31.31	-30	3,484	-0.86%
2019/02/25	14	30.43	22.7	30.48	30.81	-8.7	3,295	-0.26%
2019/02/22	8	28.89	4.5	28.95	28.90	3.5	3,142	0.11%
2019/02/21	33	29.03	42.6	28.98	29.30	-9.6	3,163	-0.30%
2019/02/20	23	28.88	5	28.86	28.80	18	3,135	0.57%
2019/02/19	55	28.72	42.2	28.53	28.52	12.8	3,103	0.41%
2019/02/18	62	28.33	2.3	28.20	28.52	59.7	3,050	1.96%
2019/02/15	0	0.00	22	27.94	27.93	-22	2,996	-0.73%
2019/02/14	40	28.35	15.2	28.33	28.35	24.8	2,976	0.83%
2019/02/13	55	27.97	24.1	28.02	28.13	30.9	2,917	1.06%
2019/02/12	60.8	27.68	60.5	27.75	27.72	0.3	2,851	0.01%
2019/02/11	10	27.59	7.1	27.49	27.59	2.9	2,826	0.10%
2019/01/30	30.9	27.14	0.1	27.00	27.12	30.8	2,803	1.10%
2019/01/29	0	0.00	81.4	26.89	27.03	-81.4	2,791	-2.92%
2019/01/28	34	27.25	14.2	27.11	27.07	19.8	2,797	0.71%
2019/01/25	21	26.96	13.1	26.99	27.11	7.9	2,844	0.28%
2019/01/24	0	0.00	1.4	26.73	26.74	-1.4	2,837	-0.05%
2019/01/23	0	0.00	15	26.56	26.54	-15	2,862	-0.52%
2019/01/22	1	26.60	16	26.71	26.56	-15	2,894	-0.52%
2019/01/21	46	26.97	21.5	26.91	26.85	24.5	2,920	0.84%
2019/01/18	0.3	26.68	2.1	26.68	26.68	-1.8	2,935	-0.06%
2019/01/17	0	0.00	13	26.55	26.51	-13	2,966	-0.44%
2019/01/16	0	0.00	3	26.46	26.43	-3	2,977	-0.10%
2019/01/15	11	26.32	6.3	26.29	26.33	4.7	2,997	0.16%
2019/01/11	0.1	26.12	15	26.04	26.14	-14.9	3,178	-0.47%
2019/01/10	1	25.80	0	0.00	25.96	1	3,248	0.03%
2019/01/09	105	25.95	21	25.95	26.10	84	3,295	2.55%	大買/
2019/01/08	9	25.60	0.1	25.54	25.54	8.9	3,290	0.27%
2019/01/07	50	25.61	1	25.58	25.58	49	3,302	1.48%
2019/01/04	20.1	25.44	5.6	25.40	25.39	14.5	3,320	0.44%
2019/01/03	0.3	24.94	0.5	24.94	24.94	-0.2	3,371	-0.01%
2019/01/02	0.1	24.99	0	0.00	24.94	0.1	3,384	0.00%
2018/12/28	0.1	25.11	0	0.00	25.23	0.1	3,404	0.00%
2018/12/27	1.1	25.25	24	25.30	25.17	-22.9	3,411	-0.67%
2018/12/26	0.1	25.05	2	25.13	25.03	-1.9	3,406	-0.06%
2018/12/25	9.1	24.84	20.5	24.78	24.96	-11.4	3,389	-0.33%
2018/12/24	0.1	25.27	0	0.00	25.30	0.1	3,360	0.00%
2018/12/22	3	25.07	0.6	25.10	25.10	2.4	3,345	0.07%
2018/12/21	14.1	25.33	0	0.00	25.32	14.1	3,361	0.42%
2018/12/20	18.1	25.68	0	0.00	25.50	18.1	3,357	0.54%
2018/12/19	12.1	26.11	3.1	26.17	26.02	9	3,368	0.27%
2018/12/18	2.1	26.15	1.1	26.15	26.16	1	3,351	0.03%
2018/12/17	0	0.00	3.5	26.50	26.53	-3.5	3,374	-0.10%
2018/12/13	0	0.00	18	26.89	26.90	-18	3,426	-0.53%
2018/12/12	5	26.57	4.2	26.49	26.53	0.8	3,433	0.02%
2018/12/11	10	26.27	0	0.00	26.26	10	3,448	0.29%
2018/12/10	1	26.32	0	0.00	26.23	1	3,454	0.03%
2018/12/07	2	26.66	0.1	26.60	26.65	1.9	3,463	0.06%
2018/12/06	1	26.75	30	26.88	26.67	-29	3,469	-0.84%
2018/12/05	0	0.00	68	27.12	27.14	-68	3,463	-1.96%
2018/12/04	4	27.16	8	27.12	27.10	-4	3,475	-0.12%
2018/12/03	61	27.09	9	27.09	27.11	52	3,473	1.50%
2018/11/30	5	26.20	58	26.21	26.17	-53	3,420	-1.55%
2018/11/29	3.3	26.46	5.6	26.53	26.33	-2.3	3,430	-0.07%
2018/11/28	1.9	26.27	3	26.41	26.36	-1.1	3,429	-0.03%
2018/11/27	6.1	26.29	8.5	26.24	26.26	-2.4	3,449	-0.07%
2018/11/26	2	26.33	0	0.00	26.31	2	3,459	0.06%
2018/11/23	10.1	26.45	0	0.00	26.39	10.1	3,456	0.29%
2018/11/22	3	26.81	2	26.76	26.67	1	3,458	0.03%
2018/11/21	3	26.60	2.1	26.56	26.67	0.9	3,471	0.03%
2018/11/20	35	27.08	201.3	27.03	26.82	-166.3	3,469	-4.79%	大賣/鉅額交易
2018/11/19	48	27.09	13	27.10	27.10	35	3,438	1.02%
2018/11/16	204	27.02	21	26.96	27.03	183	3,441	5.32%	大買/鉅額交易
2018/11/15	0	0.00	0.7	26.83	26.83	-0.7	3,409	-0.02%
2018/11/14	16	26.71	1	26.80	26.79	15	3,435	0.44%
2018/11/13	1	26.28	1	26.70	26.84	0	3,438	0.00%
2018/11/12	1	26.50	0	0.00	26.48	1	3,461	0.03%
2018/11/09	6	26.43	50.2	26.38	26.39	-44.2	3,515	-1.26%
2018/11/08	56	27.12	2	26.97	26.93	54	3,547	1.52%
2018/11/07	20	27.01	6.7	27.04	27.05	13.3	3,562	0.37%
2018/11/06	0	0.00	100	26.81	26.85	-100	3,597	-2.78%
2018/11/05	0	0.00	40.1	26.95	27.01	-40.1	3,591	-1.12%
2018/11/02	90	27.26	49.5	27.20	27.18	40.5	3,603	1.12%
2018/11/01	134	26.80	1	26.82	26.76	133	3,565	3.73%	大買/鉅額交易
2018/10/31	10	26.20	6	26.33	26.35	4	3,625	0.11%
2018/10/30	4	25.85	2.1	26.06	26.30	1.9	3,654	0.05%
2018/10/29	26	26.14	19.1	26.53	25.99	6.9	3,695	0.19%
2018/10/26	0	0.00	5.4	26.46	26.48	-5.4	3,713	-0.15%
2018/10/25	4	26.19	51	26.27	26.25	-47	3,689	-1.27%
2018/10/24	50	27.10	15.4	26.96	26.88	34.6	3,668	0.94%
2018/10/23	55	27.02	90.7	27.07	26.86	-35.7	3,666	-0.97%
2018/10/22	77	27.33	36.4	26.86	27.35	40.6	3,649	1.11%
2018/10/19	0	0.00	0.4	25.80	25.80	-0.4	3,544	-0.01%
2018/10/18	5	25.80	1	25.64	25.64	4	3,482	0.11%
2018/10/17	0.1	26.00	1.5	25.94	25.79	-1.4	3,480	-0.04%
2018/10/16	0	0.00	2.4	26.16	26.24	-2.4	3,473	-0.07%
2018/10/15	0	0.00	9.6	26.33	26.25	-9.6	3,481	-0.27%
2018/10/12	2	26.23	5.4	26.40	26.47	-3.4	3,484	-0.10%
2018/10/11	20	26.54	4.5	26.37	26.19	15.5	3,469	0.45%
2018/10/09	0	0.00	2.1	27.40	27.37	-2.1	3,403	-0.06%
2018/10/08	4.5	27.54	0	0.00	27.57	4.5	3,404	0.13%
2018/10/05	2	27.30	3.1	27.30	27.30	-1.1	3,377	-0.03%
2018/10/04	0	0.00	0.1	27.47	27.53	-0.1	3,385	0.00%
2018/10/03	1	27.93	0	0.00	27.81	1	3,403	0.03%
2018/10/02	2	27.93	145	28.09	27.93	-143	3,438	-4.16%	大賣/鉅額交易
2018/09/28	0	0.00	3	28.37	28.48	-3	3,508	-0.09%
2018/09/27	0	0.00	164	28.31	28.30	-164	3,523	-4.65%	大賣/鉅額交易
2018/09/26	22.7	28.43	3	28.44	28.59	19.7	3,535	0.56%
2018/09/21	282.3	28.06	8.3	27.80	28.20	274	3,575	7.66%	大買/鉅額交易
2018/09/20	0.3	27.55	19	27.62	27.53	-18.7	3,566	-0.52%
2018/09/19	0	0.00	12.3	27.30	27.60	-12.3	3,599	-0.34%
2018/09/18	1	26.70	11.9	26.75	26.87	-10.9	3,585	-0.30%
2018/09/17	1	26.82	0	0.00	26.82	1	3,662	0.03%
2018/09/14	1	27.02	1	27.08	27.05	0	3,666	0.00%
2018/09/13	3	26.87	0.3	26.75	26.70	2.7	3,684	0.07%
2018/09/12	2	26.62	1.3	26.53	26.58	0.8	3,682	0.02%
2018/09/11	3	26.84	0	0.00	26.83	3	3,785	0.08%
2018/09/10	2.8	27.05	0	27.01	26.99	2.8	3,861	0.07%
2018/09/07	1	27.02	5	27.36	27.22	-4	3,854	-0.10%
2018/09/06	5.1	27.21	1.8	27.25	27.20	3.3	3,842	0.09%
2018/09/05	2	27.54	0	0.00	27.50	2	3,842	0.05%
2018/09/04	4	27.54	0.4	27.65	27.65	3.6	3,837	0.09%
2018/09/03	2	27.40	0	0.00	27.27	2	3,830	0.05%
2018/08/31	2.1	27.41	3	27.68	27.70	-0.9	3,842	-0.02%
2018/08/30	2	27.82	0.4	27.70	27.70	1.6	3,843	0.04%
2018/08/28	0	0.00	11	28.10	28.01	-11	3,847	-0.29%
2018/08/27	0	0.00	5	27.77	27.96	-5	3,843	-0.13%
2018/08/24	1	27.16	0	0.00	27.29	1	3,835	0.03%
2018/08/23	2	27.12	1	27.22	27.25	1	3,859	0.03%
2018/08/22	0	0.00	2	27.27	27.20	-2	3,890	-0.05%
2018/08/21	7	27.30	3	27.26	27.35	4	3,919	0.10%
2018/08/20	8	26.67	0.7	26.71	26.60	7.3	3,917	0.19%
2018/08/17	6	26.98	3.7	27.01	26.72	2.3	3,931	0.06%
2018/08/16	2	26.90	2	26.40	27.02	0	3,911	0.00%
2018/08/15	19.1	27.03	0	0.00	26.94	19.1	3,876	0.49%
2018/08/14	0.1	27.37	0	0.00	27.36	0.1	3,849	0.00%
2018/08/13	20	27.24	7.4	27.41	27.34	12.6	3,904	0.32%
2018/08/10	2	27.83	4	27.90	27.70	-2	3,856	-0.05%
2018/08/09	2	27.34	3.2	27.72	27.89	-1.2	3,861	-0.03%
2018/08/07	1	27.22	2.7	27.29	27.28	-1.7	3,861	-0.04%
2018/08/06	2	27.21	3.8	27.18	27.24	-1.8	3,812	-0.05%
2018/08/03	0	0.00	0.3	27.64	27.48	-0.3	3,776	-0.01%
2018/08/02	54.3	27.63	3	27.45	27.48	51.3	3,721	1.38%
2018/08/01	1	28.67	0	0.00	28.62	1	3,680	0.03%
2018/07/31	0	0.00	0.1	28.70	28.67	-0.1	3,722	0.00%
2018/07/30	7	28.68	1	28.70	28.70	6	3,718	0.16%
2018/07/27	6	28.80	0.1	28.76	28.73	5.9	3,698	0.16%
2018/07/26	0	0.00	1	29.21	28.84	-1	3,680	-0.03%
2018/07/25	1	29.08	0	0.00	29.13	1	3,686	0.03%
2018/07/24	6	29.11	2	29.08	29.13	4	3,682	0.11%
2018/07/23	2	28.66	41.7	28.46	28.66	-39.7	3,640	-1.09%
2018/07/20	2	27.62	26	27.79	28.07	-24	3,650	-0.66%
2018/07/19	4	27.98	0	0.00	27.98	4	3,644	0.11%
2018/07/17	0	0.00	13	28.17	28.16	-13	3,688	-0.35%
2018/07/16	3	28.40	3.4	28.34	28.27	-0.4	3,713	-0.01%
2018/07/13	10	28.62	0	0.00	28.60	10	3,740	0.27%
2018/07/12	2	28.39	1	28.41	28.56	1	3,893	0.03%
2018/07/11	0	0.00	4.5	27.95	27.89	-4.5	3,935	-0.12%
2018/07/09	5	28.05	0	28.24	28.24	5	3,999	0.12%
2018/07/06	2	27.46	232.5	27.30	27.79	-230.5	3,991	-5.77%	大賣/鉅額交易
2018/07/05	12	27.43	3	27.67	27.48	9	4,000	0.22%
2018/07/04	0	0.00	3	27.87	27.70	-3	4,011	-0.07%
2018/07/03	42	27.60	6	27.38	27.46	36	4,048	0.89%
2018/07/02	8.1	28.08	2.7	28.18	27.98	5.4	4,017	0.13%
2018/06/29	20	28.46	9	28.30	28.54	11	4,024	0.27%
2018/06/28	11.1	28.18	0.3	28.37	28.30	10.8	4,002	0.27%
2018/06/27	5.1	28.66	409.1	28.66	28.39	-404	4,004	-10.09%	大賣/鉅額交易
2018/06/26	27.1	28.96	265	28.88	29.01	-237.9	4,049	-5.87%	大賣/鉅額交易
2018/06/25	0.1	29.81	1	29.87	29.76	-0.9	4,010	-0.02%
2018/06/22	5.1	29.83	0	0.00	29.90	5.1	4,053	0.13%
2018/06/21	5.1	30.09	0	0.00	30.09	5.1	4,125	0.12%
2018/06/20	3.1	29.95	0.2	30.05	30.02	2.9	4,231	0.07%
2018/06/19	6.1	30.51	6.6	30.43	30.29	-0.5	4,201	-0.01%
2018/06/15	0.1	31.03	4.8	31.09	31.05	-4.7	4,179	-0.11%
2018/06/14	0.1	31.05	11	31.07	31.09	-10.9	4,223	-0.26%
2018/06/13	1.1	31.16	0	0.00	31.17	1.1	4,255	0.03%
2018/06/11	0.1	30.95	0.1	30.95	30.95	0	4,299	0.00%
2018/06/08	8.1	31.08	4.4	30.93	30.95	3.7	4,298	0.08%
2018/06/07	0.1	31.37	1	31.54	31.44	-0.9	4,291	-0.02%
2018/06/06	0.1	31.22	0	0.00	31.37	0.1	4,337	0.00%
2018/06/05	2.1	31.15	0	0.00	31.29	2.1	4,332	0.05%
2018/06/04	0.1	31.10	0	0.00	31.18	0.1	4,332	0.00%
2018/06/01	35.2	31.09	0	0.00	30.88	35.2	4,340	0.81%
2018/05/31	16	30.86	0.4	31.20	31.20	15.6	4,340	0.36%
2018/05/30	80	30.87	1	30.76	30.85	79	4,347	1.82%
2018/05/29	32	31.35	7	31.37	31.27	25	4,315	0.58%
2018/05/28	6	31.61	2.3	31.54	31.55	3.7	4,310	0.09%
2018/05/25	2	31.48	0	0.00	31.59	2	4,298	0.05%
2018/05/24	14.3	31.66	501.5	31.64	31.61	-487.2	4,277	-11.39%	大賣/鉅額交易
2018/05/23	6.1	31.94	149	31.85	31.81	-142.9	4,316	-3.31%	大賣/鉅額交易
2018/05/22	15.1	32.28	0.2	32.10	32.08	14.9	4,319	0.34%
2018/05/21	660	32.39	2	32.41	32.42	658	4,350	15.12%	大買/鉅額交易
2018/05/18	3	31.84	1	31.92	31.88	2	4,336	0.05%
2018/05/17	7	31.96	1.2	31.93	31.92	5.8	4,491	0.13%
2018/05/15	1	32.05	4.2	32.17	32.03	-3.2	4,652	-0.07%
2018/05/14	7	32.09	6	32.11	32.11	1	4,813	0.02%
2018/05/11	0	0.00	4	31.96	31.88	-4	4,843	-0.08%
2018/05/10	11	31.87	0	0.00	31.83	11	4,924	0.22%
2018/05/09	1	31.66	0	0.00	31.76	1	4,919	0.02%
2018/05/08	1	31.60	6	31.60	31.76	-5	4,919	-0.10%
2018/05/07	0.1	31.26	0.8	31.26	31.26	-0.6	4,924	-0.01%
2018/05/04	0.2	30.90	2	31.05	30.91	-1.8	4,902	-0.04%
2018/05/03	1	30.77	0.1	30.80	30.80	0.9	4,941	0.02%
2018/05/02	13.1	30.84	0.2	30.85	30.83	12.9	4,961	0.26%
2018/04/30	3.1	31.04	0.3	31.04	31.10	2.8	5,028	0.06%
2018/04/27	9.1	30.66	0.2	30.70	30.64	8.9	5,065	0.18%
2018/04/26	4.7	31.12	5.7	31.30	31.03	-1.1	5,023	-0.02%
2018/04/25	3.1	31.39	2	31.43	31.41	1.1	5,009	0.02%
2018/04/24	2.1	31.53	2	30.95	31.50	0.1	5,025	0.00%
2018/04/23	0.1	30.81	2	30.97	30.81	-1.9	5,127	-0.04%
2018/04/20	2.3	31.01	50	31.06	30.82	-47.7	5,115	-0.93%
2018/04/19	50.1	31.29	1	31.25	31.26	49.1	5,111	0.96%
2018/04/18	61.1	30.93	20.2	30.56	30.65	40.9	5,082	0.81%
2018/04/17	13.1	31.22	0.2	31.07	31.03	12.9	4,925	0.26%
2018/04/16	21.4	31.44	5.4	31.27	31.21	16	4,909	0.33%
2018/04/13	5.1	31.82	0	0.00	31.78	5.1	4,841	0.11%
2018/04/12	5.1	32.01	0	0.00	31.87	5.1	4,836	0.11%
2018/04/11	1	31.86	11	32.02	32.01	-10	4,859	-0.21%
2018/04/10	1.1	31.52	0	0.00	31.50	1.1	4,828	0.02%
2018/04/09	3.1	31.27	2.1	31.26	31.34	1	4,827	0.02%
2018/04/03	0.1	31.30	3	31.25	31.18	-2.9	4,794	-0.06%
2018/04/02	0.1	31.61	0	0.00	31.59	0.1	4,760	0.00%
2018/03/31	1.1	31.55	0	0.00	31.53	1.1	4,821	0.02%
2018/03/30	0.1	31.62	1	31.46	31.62	-0.9	4,851	-0.02%
2018/03/29	12.1	30.87	9	31.02	31.17	3.1	4,901	0.06%
2018/03/28	1.1	31.19	1	31.37	31.20	0.1	4,884	0.00%
2018/03/27	4.1	31.70	1.3	31.68	31.69	2.8	4,916	0.06%
2018/03/26	9.1	31.13	43.2	31.29	31.11	-34.1	4,954	-0.69%
2018/03/23	49.8	31.33	4.1	31.40	31.26	45.8	4,914	0.93%
2018/03/22	59.1	32.38	410	32.30	32.29	-350.9	4,812	-7.29%	大賣/鉅額交易
2018/03/21	0.1	32.84	4	33.00	32.89	-3.9	4,767	-0.08%
2018/03/20	4.1	32.59	0	0.00	32.68	4.1	4,704	0.09%
2018/03/19	41.1	32.48	0.9	32.54	32.54	40.2	4,637	0.87%
2018/03/16	104	32.88	0	0.00	32.77	104	4,602	2.26%	大買/鉅額交易
2018/03/15	298.5	32.96	2.2	32.86	32.88	296.3	4,564	6.49%	大買/鉅額交易
2018/03/14	18.1	32.77	0.7	32.75	32.75	17.4	4,541	0.38%
2018/03/13	40	33.04	0.2	33.00	33.05	39.8	4,551	0.87%
2018/03/12	11.1	33.22	6	33.20	33.16	5.1	4,539	0.11%
2018/03/09	20	32.99	0.1	32.92	32.94	19.9	4,572	0.44%
2018/03/08	0.1	32.70	6.2	32.80	32.81	-6.1	4,588	-0.13%
2018/03/07	1.1	32.60	2	32.87	32.60	-0.9	4,608	-0.02%
2018/03/06	2	32.44	0.4	32.61	32.61	1.6	4,622	0.04%
2018/03/05	1.1	32.30	6	32.45	32.27	-4.9	4,634	-0.11%
2018/03/02	0.1	32.41	0.1	32.41	32.41	0	4,638	0.00%
2018/03/01	2.2	32.73	0	0.00	32.71	2.2	4,680	0.05%
2018/02/27	0.1	33.20	0.1	33.20	33.24	0	4,699	0.00%
2018/02/26	0.1	33.30	1	33.39	33.48	-0.9	4,797	-0.02%
2018/02/23	12.1	33.08	3	32.94	32.99	9.2	4,847	0.19%
2018/02/22	4.2	32.59	12.7	32.69	32.72	-8.5	4,904	-0.17%
2018/02/21	1	32.60	18.5	32.43	32.60	-17.5	5,059	-0.35%
2018/02/12	90.6	31.47	16	31.45	31.50	74.6	5,073	1.47%
2018/02/09	139.2	31.42	1	31.67	31.10	138.2	5,082	2.72%	大買/鉅額交易
2018/02/08	79.1	33.29	9.9	33.29	32.95	69.2	5,000	1.38%
2018/02/07	3.1	34.28	0	0.00	34.25	3.1	4,974	0.06%
2018/02/06	86.1	34.52	1,768	34.63	34.35	-1,681.9	4,932	-34.10%	大賣/鉅額交易
2018/02/05	4.1	34.55	301.2	34.97	35.13	-297.1	4,828	-6.15%	大賣/鉅額交易
2018/02/02	2.1	34.62	10.3	34.69	34.89	-8.2	4,794	-0.17%
2018/02/01	10.2	34.80	0.7	34.78	34.78	9.5	4,705	0.20%
2018/01/31	7.2	34.81	4	34.66	34.76	3.2	4,733	0.07%
2018/01/30	103.5	34.93	3.5	34.74	34.81	100	4,782	2.09%	大買/
2018/01/29	26.1	35.34	2	35.32	35.40	24.1	4,733	0.51%
2018/01/26	6.1	35.45	9	35.39	35.48	-2.9	4,747	-0.06%
2018/01/25	2.1	35.05	8.2	35.16	35.16	-6.1	4,701	-0.13%
2018/01/24	8.1	35.27	0	0.00	35.35	8.1	4,743	0.17%
2018/01/23	1.1	35.02	3.4	34.98	35.18	-2.3	4,678	-0.05%
2018/01/22	101.1	34.84	1.5	34.92	34.91	99.6	4,698	2.12%	大買/
2018/01/19	4.3	34.86	0.7	34.70	34.92	3.5	4,717	0.07%
2018/01/18	1.1	34.54	3.3	34.46	34.55	-2.2	4,743	-0.05%
2018/01/17	0.1	34.18	36.2	34.33	34.42	-36.1	4,726	-0.76%
2018/01/16	102.1	34.12	7.1	34.18	34.20	95	4,588	2.07%	大買/
2018/01/15	91.1	34.12	2	34.07	34.20	89.1	4,578	1.95%
2018/01/12	213.1	33.56	0.1	33.50	33.63	213	4,578	4.65%	大買/鉅額交易
2018/01/11	161.2	33.34	2.1	33.37	33.30	159.1	4,594	3.46%	大買/鉅額交易
2018/01/10	439.2	33.41	53.7	33.36	33.22	385.5	4,699	8.20%	大買/鉅額交易
2018/01/09	2.1	33.12	27	33.22	33.22	-24.9	4,669	-0.53%
2018/01/08	100.2	33.19	5.7	33.17	33.19	94.5	4,676	2.02%
2018/01/05	500.2	32.93	1.1	32.99	33.06	499.1	4,641	10.75%	大買/鉅額交易
2018/01/04	1.2	32.80	0	0.00	32.87	1.2	4,641	0.03%
2018/01/03	504.1	32.83	1.9	32.61	32.85	502.2	4,646	10.81%	大買/鉅額交易
2018/01/02	0.5	32.40	8	32.49	32.55	-7.5	4,619	-0.16%