元大高股息 (0056)-元富-西松券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
38.45
漲跌
▲0.10
漲幅
+0.26%
成交量
11,775張
產業
上市
3355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-西松券商分點個股進出

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-西松券商分點個股進出
元富-西松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
2024/05/03	3.3	38.66	4	38.69	38.45	-0.7	29,694	0.00%
2024/05/02	11.4	38.11	1	38.22	38.35	10.4	29,894	0.03%
2024/04/30	0.5	38.30	4	38.33	38.32	-3.5	29,995	-0.01%
2024/04/29	0.1	38.34	7.2	38.35	38.34	-7.1	30,224	-0.02%
2024/04/26	3.3	37.74	2.7	37.77	37.69	0.6	30,421	0.00%
2024/04/25	5.5	37.52	0	0.00	37.51	5.5	30,629	0.02%
2024/04/24	0.2	37.80	2	37.67	37.85	-1.8	31,019	-0.01%
2024/04/23	3.1	37.15	1	37.15	37.12	2.1	32,830	0.01%
2024/04/22	14.5	37.05	3	36.97	36.92	11.5	34,650	0.03%
2024/04/19	23.2	37.34	0	0.00	37.27	23.2	34,860	0.07%
2024/04/18	13.4	38.18	0	0.00	38.18	13.4	33,506	0.04%
2024/04/17	97.6	38.90	12	38.74	38.94	85.6	32,984	0.26%
2024/04/16	40.9	38.67	1	38.44	38.49	39.9	32,116	0.12%
2024/04/15	23.9	39.70	0	39.66	39.62	23.9	30,685	0.08%
2024/04/12	1.1	40.01	0	0.00	39.98	1.1	30,281	0.00%
2024/04/11	2.2	40.03	0	0.00	40.09	2.2	30,433	0.01%
2024/04/10	0.2	40.23	4	40.18	40.20	-3.8	30,557	-0.01%
2024/04/09	12.2	39.98	0	0.00	39.99	12.2	31,635	0.04%
2024/04/08	2.1	39.88	2	39.82	39.92	0.1	31,929	0.00%
2024/04/03	0.7	39.92	28	39.83	39.75	-27.3	31,830	-0.09%
2024/04/02	2.3	39.85	3	39.81	39.88	-0.7	31,934	0.00%
2024/04/01	7.2	39.68	0	0.00	39.59	7.2	32,441	0.02%
2024/03/29	0.1	39.70	9.4	39.76	39.86	-9.3	32,753	-0.03%
2024/03/28	0.2	39.57	2	39.64	39.74	-1.8	32,919	-0.01%
2024/03/27	0	0.00	128	39.56	39.55	-128	33,013	-0.39%	大賣/鉅額交易
2024/03/26	1.8	39.10	1,126.1	38.87	39.24	-1,124.3	33,076	-3.40%	大賣/鉅額交易
2024/03/25	0.9	39.77	65	39.70	39.62	-64.2	33,059	-0.19%
2024/03/22	1.6	39.80	0.2	39.89	39.80	1.4	33,201	0.00%
2024/03/21	0.4	39.92	1	39.93	39.93	-0.6	33,133	0.00%
2024/03/20	42.5	39.79	7	39.73	39.63	35.5	33,302	0.11%
2024/03/19	0.3	39.59	1	39.33	39.70	-0.7	33,682	0.00%
2024/03/18	0.5	39.16	56	39.15	39.36	-55.5	34,225	-0.16%
2024/03/15	4.2	38.84	0	0.00	39.02	4.2	34,152	0.01%
2024/03/14	79.1	38.88	0.3	38.89	38.72	78.9	33,922	0.23%
2024/03/13	177.2	39.06	0.5	39.09	39.08	176.7	33,830	0.52%	大買/鉅額交易
2024/03/12	465.1	38.92	2	38.93	38.99	463.1	33,698	1.37%	大買/鉅額交易
2024/03/11	1.4	38.46	0.2	38.57	38.43	1.2	33,783	0.00%
2024/03/08	565.3	38.86	1.5	38.50	38.45	563.8	33,669	1.67%	大買/鉅額交易
2024/03/07	1.4	38.73	4.1	38.64	38.68	-2.7	33,152	-0.01%
2024/03/06	0.1	38.37	4	38.34	38.53	-3.9	32,892	-0.01%
2024/03/05	6.1	38.05	7	38.10	38.16	-0.9	32,576	0.00%
2024/03/04	5.5	38.02	6	38.09	38.00	-0.5	32,498	0.00%
2024/03/01	2.8	37.79	8.4	37.78	37.74	-5.7	32,039	-0.02%
2024/02/29	1.3	37.53	0.8	37.71	37.70	0.5	32,168	0.00%
2024/02/27	10	37.42	25.8	37.52	37.51	-15.8	32,028	-0.05%
2024/02/26	0.5	37.65	4	37.64	37.68	-3.5	31,870	-0.01%
2024/02/23	2.2	37.82	4	37.87	37.59	-1.8	31,783	-0.01%
2024/02/22	12.3	37.64	3.1	37.61	37.65	9.2	32,100	0.03%
2024/02/21	11.8	37.39	3	37.32	37.29	8.8	31,762	0.03%
2024/02/20	0.4	37.39	9	37.27	37.39	-8.6	31,741	-0.03%
2024/02/19	1.4	37.11	1	37.06	37.14	0.4	31,436	0.00%
2024/02/16	3.1	37.19	94	37.14	37.07	-90.9	31,677	-0.29%
2024/02/15	3.4	36.84	5	36.72	36.86	-1.6	31,353	-0.01%
2024/02/05	9.2	36.41	2	36.43	36.45	7.2	30,608	0.02%
2024/02/02	3.6	36.50	3	36.48	36.45	0.6	30,525	0.00%
2024/02/01	1.3	36.28	15	36.27	36.30	-13.7	30,337	-0.05%
2024/01/31	5	36.17	0	0.00	36.20	5	30,544	0.02%
2024/01/30	1.5	36.32	10.2	36.33	36.36	-8.7	30,496	-0.03%
2024/01/29	5.1	36.10	1	36.29	36.28	4.1	30,526	0.01%
2024/01/26	3	36.16	565	36.11	36.07	-562	30,394	-1.85%	大賣/鉅額交易
2024/01/25	0.1	36.31	0	0.00	36.29	0.1	30,391	0.00%
2024/01/24	0	0.00	4	36.29	36.23	-4	30,277	-0.01%
2024/01/23	0.3	36.20	1	36.17	36.20	-0.7	30,812	0.00%
2024/01/22	1.4	36.10	10.3	36.06	36.14	-8.9	30,686	-0.03%
2024/01/19	5.9	35.47	0	0.00	35.65	5.9	30,473	0.02%
2024/01/18	17.2	35.17	0	0.00	35.12	17.2	31,058	0.06%
2024/01/17	25.8	35.33	2	35.34	35.19	23.8	30,727	0.08%
2024/01/16	54.2	36.25	0	0.00	36.37	54.2	29,046	0.19%
2024/01/15	7.2	36.46	0	0.00	36.42	7.2	27,642	0.03%
2024/01/12	12.3	36.30	2	36.31	36.33	10.3	27,656	0.04%
2024/01/11	7.2	36.34	0	0.00	36.39	7.2	28,953	0.02%
2024/01/10	3.4	36.27	3	36.23	36.24	0.4	31,275	0.00%
2024/01/09	100.8	36.72	98	36.50	36.49	2.8	32,297	0.01%
2024/01/08	569.5	36.60	5	36.61	36.57	564.5	32,979	1.71%	大買/鉅額交易
2024/01/05	3.1	36.70	1	36.55	36.55	2.1	33,330	0.01%
2024/01/04	7.2	36.61	0	0.00	36.59	7.2	33,253	0.02%
2024/01/03	22.8	36.72	0	0.00	36.68	22.8	33,531	0.07%
2024/01/02	10.5	37.13	12	37.10	37.17	-1.5	32,601	0.00%
2023/12/29	7.2	37.27	0	37.36	37.40	7.1	32,410	0.02%
2023/12/28	2.3	37.40	3.2	37.47	37.33	-0.9	32,806	0.00%
2023/12/27	0.3	37.37	7.6	37.21	37.42	-7.3	33,456	-0.02%
2023/12/26	4.2	36.94	3.3	36.95	37.00	0.9	33,230	0.00%
2023/12/25	6.7	36.63	4.1	36.63	36.65	2.6	32,781	0.01%
2023/12/22	7.4	36.34	3.1	36.38	36.37	4.3	32,487	0.01%
2023/12/21	3.1	36.31	9	36.22	36.33	-5.9	32,461	-0.02%
2023/12/20	7.6	36.40	4.3	36.42	36.57	3.2	32,376	0.01%
2023/12/19	6.7	36.04	25	35.99	36.10	-18.3	32,120	-0.06%
2023/12/18	2.9	36.28	2	36.36	36.38	0.9	32,281	0.00%
2023/12/15	4	36.44	5.1	36.39	36.36	-1.1	32,159	0.00%
2023/12/14	0.2	36.43	3	36.40	36.55	-2.8	31,933	-0.01%
2023/12/13	1	36.00	165	35.98	36.06	-164.1	31,472	-0.52%	大賣/鉅額交易
2023/12/11	0.4	35.51	0.4	35.48	35.47	0	30,849	0.00%
2023/12/08	0.1	35.45	0	0.00	35.42	0.1	30,809	0.00%
2023/12/07	0	0.00	0.3	35.26	35.25	-0.3	30,780	0.00%
2023/12/06	0.3	35.32	0	0.00	35.31	0.3	31,299	0.00%
2023/12/05	1.9	35.02	0	0.00	35.05	1.9	31,001	0.01%
2023/12/04	1.4	35.20	9	35.26	35.19	-7.6	30,868	-0.02%
2023/12/01	13.3	35.00	0	0.00	35.13	13.3	30,932	0.04%
2023/11/30	160.3	35.06	1	35.06	35.08	159.3	30,907	0.52%	大買/鉅額交易
2023/11/29	0.6	35.08	5	35.09	35.09	-4.4	30,961	-0.01%
2023/11/28	1	34.88	1	34.85	34.90	0	30,789	0.00%
2023/11/27	5.6	34.82	0	0.00	34.75	5.6	30,758	0.02%
2023/11/24	1.1	34.98	0	0.00	34.94	1.1	30,597	0.00%
2023/11/23	11.1	35.04	0.3	34.95	34.97	10.8	30,643	0.04%
2023/11/22	3	35.07	1	35.03	35.05	2	30,857	0.01%
2023/11/21	1.1	35.30	4.2	35.26	35.30	-3	31,044	-0.01%
2023/11/20	0.1	34.93	1.2	34.84	34.90	-1.1	31,152	0.00%
2023/11/17	2	34.83	2.1	34.85	34.82	0	31,201	0.00%
2023/11/16	1	34.78	0	0.00	34.77	1	31,282	0.00%
2023/11/15	0.6	34.86	57	34.95	34.83	-56.4	31,235	-0.18%
2023/11/14	5.1	34.63	40.2	34.66	34.68	-35.1	31,232	-0.11%
2023/11/13	4.9	34.58	0	0.00	34.54	4.9	31,300	0.02%
2023/11/10	2	34.36	11	34.37	34.43	-9	31,543	-0.03%
2023/11/09	0.3	34.54	1	34.55	34.55	-0.7	31,693	0.00%
2023/11/08	1.3	34.49	5.5	34.60	34.54	-4.2	32,047	-0.01%
2023/11/07	0.1	34.25	0.5	34.20	34.23	-0.4	32,009	0.00%
2023/11/06	2.1	34.15	5	34.13	34.24	-2.9	32,783	-0.01%
2023/11/03	1.5	33.68	0.5	33.71	33.69	1.1	32,772	0.00%
2023/11/02	1.2	33.51	2	33.45	33.52	-0.8	33,164	0.00%
2023/11/01	7	32.77	0	0.00	32.89	7	33,528	0.02%
2023/10/31	33	32.91	0	0.00	32.69	33	34,305	0.10%
2023/10/30	30.3	33.21	1	33.28	33.23	29.3	35,099	0.08%
2023/10/27	2.2	33.11	0	0.00	33.13	2.2	35,971	0.01%
2023/10/26	13.4	32.99	10	33.02	33.10	3.4	37,274	0.01%
2023/10/25	1.1	33.65	3	33.59	33.62	-1.9	37,595	-0.01%
2023/10/24	0.3	33.45	0	0.00	33.47	0.3	38,032	0.00%
2023/10/23	26.3	33.17	0	0.00	33.08	26.3	38,620	0.07%
2023/10/20	18.5	33.20	11	33.22	33.40	7.5	39,802	0.02%
2023/10/19	39.5	33.55	22	33.66	33.65	17.5	41,284	0.04%
2023/10/18	36.1	34.78	0	0.00	34.90	36.1	40,573	0.09%
2023/10/17	44.3	35.41	1	35.72	35.27	43.3	38,508	0.11%
2023/10/16	22.7	35.50	1	35.46	35.52	21.7	38,342	0.06%
2023/10/13	39.4	35.71	6	35.70	35.72	33.4	38,793	0.09%
2023/10/12	4.3	35.95	3	35.95	35.98	1.3	39,925	0.00%
2023/10/11	6.6	35.82	13	36.00	35.78	-6.4	41,376	-0.02%
2023/10/06	2.5	35.74	3	35.76	35.79	-0.5	42,535	0.00%
2023/10/05	13.7	35.66	6	35.64	35.69	7.7	43,168	0.02%
2023/10/04	11.1	35.30	4	35.22	35.39	7.1	43,474	0.02%
2023/10/03	38.9	35.81	10	35.76	35.60	28.9	43,353	0.07%
2023/10/02	8.3	35.73	11	35.65	35.74	-2.7	43,325	-0.01%
2023/09/28	3.4	35.07	3	35.13	35.06	0.4	43,861	0.00%
2023/09/27	1.1	34.70	7	34.85	34.87	-5.9	44,651	-0.01%
2023/09/26	2.4	35.04	0	0.00	34.76	2.4	45,761	0.01%
2023/09/25	1.3	35.07	1	35.05	35.08	0.3	46,125	0.00%
2023/09/22	2.7	34.62	0	0.00	34.89	2.7	46,174	0.01%
2023/09/21	5.8	34.63	0	0.00	34.70	5.8	46,266	0.01%
2023/09/20	2.3	35.16	3.2	35.02	35.05	-0.9	45,945	0.00%
2023/09/19	2.7	35.21	2.4	35.23	35.14	0.3	46,493	0.00%
2023/09/18	4.4	35.30	0	0.00	35.31	4.4	46,664	0.01%
2023/09/15	0.7	35.59	5	35.54	35.58	-4.3	46,803	-0.01%
2023/09/14	0.5	35.32	3	35.23	35.31	-2.5	46,953	-0.01%
2023/09/13	1.5	34.82	16	34.82	34.86	-14.5	47,064	-0.03%
2023/09/12	20.4	34.82	0	0.00	34.80	20.4	47,518	0.04%
2023/09/11	9.4	34.81	0.9	34.69	34.79	8.5	48,056	0.02%
2023/09/08	6.1	35.29	0	0.00	35.42	6.1	47,956	0.01%
2023/09/06	1	35.59	2	35.64	35.60	-1	49,568	0.00%
2023/09/05	0.3	35.39	2	35.38	35.43	-1.7	49,852	0.00%
2023/09/04	0.8	35.27	2	35.20	35.27	-1.2	50,141	0.00%
2023/09/01	3.8	35.19	2	35.09	35.12	1.8	50,299	0.00%
2023/08/31	3	35.18	2	35.20	35.31	1	50,522	0.00%
2023/08/30	1.5	35.41	5	35.40	35.35	-3.5	50,824	-0.01%
2023/08/29	1.6	35.10	2	35.05	35.16	-0.4	51,337	0.00%
2023/08/28	7.3	35.02	1	35.00	35.06	6.3	51,398	0.01%
2023/08/25	3.3	35.20	120	35.23	35.14	-116.7	51,319	-0.23%	大賣/鉅額交易
2023/08/24	2	35.81	3.1	36.17	35.76	-1	51,396	0.00%
2023/08/23	1.5	35.34	3	35.24	35.43	-1.5	51,458	0.00%
2023/08/22	0.3	35.13	0	0.00	35.11	0.3	52,007	0.00%
2023/08/21	3.3	34.92	1.1	34.97	34.85	2.2	52,135	0.00%
2023/08/18	2.9	35.03	6	34.99	34.84	-3.1	52,121	-0.01%
2023/08/17	7.5	34.99	4	35.28	35.33	3.5	51,806	0.01%
2023/08/16	3.8	34.97	331	34.54	35.14	-327.2	51,736	-0.63%	大賣/鉅額交易
2023/08/15	5.5	34.88	3	34.90	34.85	2.5	51,873	0.00%
2023/08/14	7.2	34.39	2,510	34.26	34.28	-2,502.8	52,221	-4.79%	大賣/鉅額交易
2023/08/11	366.4	34.77	4	34.61	34.56	362.4	52,016	0.70%	大買/鉅額交易
2023/08/10	106.9	34.62	143	34.41	34.43	-36.1	52,010	-0.07%	大買/大賣/
2023/08/09	0	0.00	6	35.48	35.35	-6	51,239	-0.01%
2023/08/08	677.2	35.83	8.4	35.60	35.59	668.8	50,991	1.31%	大買/鉅額交易
2023/08/07	4.1	35.36	70	34.84	35.70	-65.9	50,577	-0.13%
2023/08/04	6.2	34.69	1,930	34.68	34.74	-1,923.8	50,055	-3.84%	大賣/鉅額交易
2023/08/02	89.8	34.79	9	34.89	34.51	80.8	49,160	0.16%
2023/08/01	9	35.53	4	35.32	35.73	5	47,781	0.01%
2023/07/31	24.2	36.39	41.4	36.41	35.74	-17.1	46,827	-0.04%
2023/07/28	741	36.55	15	36.34	36.58	726	45,368	1.60%	大買/鉅額交易
2023/07/27	4.1	36.38	468	36.26	36.10	-464	44,245	-1.05%	大賣/鉅額交易
2023/07/26	9.2	36.15	20.3	36.06	36.02	-11.1	43,693	-0.03%
2023/07/25	7.9	36.37	45.6	36.46	36.05	-37.8	42,844	-0.09%
2023/07/24	1,021.2	35.70	305.8	35.92	35.99	715.4	41,141	1.74%	大買/大賣/鉅額交易
2023/07/21	315.4	35.12	18.8	34.85	35.26	296.6	39,128	0.76%	大買/鉅額交易
2023/07/20	409	34.70	45.6	34.63	34.71	363.4	38,945	0.93%	大買/鉅額交易
2023/07/19	8.9	34.52	30.2	34.46	34.36	-21.3	38,430	-0.06%
2023/07/18	439.4	35.63	1	34.89	35.11	438.4	37,308	1.18%	大買/鉅額交易
2023/07/17	203.7	35.63	790.4	35.81	35.94	-586.7	35,892	-1.63%	大買/大賣/鉅額交易
2023/07/14	312.1	35.34	9	35.43	35.54	303.1	33,984	0.89%	大買/鉅額交易
2023/07/13	784.3	35.45	14	35.28	34.82	770.3	32,411	2.38%	大買/鉅額交易
2023/07/12	46.2	34.28	3.5	33.96	34.30	42.8	30,636	0.14%
2023/07/11	647	33.69	9	33.75	33.80	638	29,710	2.15%	大買/鉅額交易
2023/07/10	7.3	33.20	1,065	33.15	33.18	-1,057.7	29,355	-3.60%	大賣/鉅額交易
2023/07/07	6.4	33.09	16	33.06	33.08	-9.6	28,963	-0.03%
2023/07/06	686.7	33.41	5	33.68	33.34	681.7	28,125	2.42%	大買/鉅額交易
2023/07/05	78.7	33.94	7	33.81	33.71	71.7	27,144	0.26%
2023/07/04	637.7	33.85	5	33.59	33.91	632.7	26,313	2.40%	大買/鉅額交易
2023/07/03	3.1	33.21	7	33.24	33.24	-3.9	25,368	-0.02%
2023/06/30	1.6	32.61	0.5	32.49	32.67	1.1	25,119	0.00%
2023/06/29	5.5	32.45	0	0.00	32.53	5.5	25,191	0.02%
2023/06/28	1.7	32.38	2	32.30	32.30	-0.3	25,050	0.00%
2023/06/27	6.1	32.31	7.6	32.24	32.18	-1.5	25,112	-0.01%
2023/06/26	1.5	32.70	1	32.58	32.77	0.5	24,721	0.00%
2023/06/21	3.5	32.72	2.4	32.70	32.83	1.1	24,714	0.00%
2023/06/20	1.4	32.51	1	32.56	32.48	0.4	24,470	0.00%
2023/06/19	16.1	32.71	6.6	32.73	32.73	9.5	24,190	0.04%
2023/06/16	2.4	32.82	3.1	32.86	32.78	-0.6	23,898	0.00%
2023/06/15	2.2	32.65	56	32.61	32.69	-53.8	23,537	-0.23%
2023/06/14	0	0.00	2.4	32.22	32.32	-2.4	23,053	-0.01%
2023/06/13	0.7	32.21	2	32.06	32.20	-1.3	22,990	-0.01%
2023/06/12	2.2	31.90	0	0.00	31.78	2.2	22,212	0.01%
2023/06/09	11.6	31.73	1	31.69	31.78	10.6	21,791	0.05%
2023/06/08	7.9	31.35	0	0.00	31.24	7.9	21,944	0.04%
2023/06/07	2.3	31.45	0	0.00	31.46	2.3	22,078	0.01%
2023/06/06	2	31.15	0	0.00	31.15	2	22,001	0.01%
2023/06/05	3.4	31.10	2	30.96	31.10	1.4	21,934	0.01%
2023/06/02	1.1	31.10	1	31.00	30.93	0.1	21,734	0.00%
2023/06/01	3.4	30.41	11	30.44	30.47	-7.6	21,375	-0.04%
2023/05/31	2.1	30.47	0	0.00	30.49	2.1	21,387	0.01%
2023/05/30	13.2	30.53	3	30.63	30.52	10.2	21,242	0.05%
2023/05/29	3.6	30.62	1.3	30.63	30.65	2.3	20,974	0.01%
2023/05/26	1.4	30.17	10.8	30.19	30.13	-9.3	20,701	-0.05%
2023/05/25	11.9	29.63	13	29.80	29.78	-1.1	20,433	-0.01%
2023/05/24	0.1	29.43	11	29.37	29.43	-10.9	20,364	-0.05%
2023/05/23	2.1	29.38	0	0.00	29.37	2.1	20,586	0.01%
2023/05/22	0.7	29.37	7	29.35	29.35	-6.3	20,555	-0.03%
2023/05/19	4.8	29.21	0	0.00	29.31	4.8	20,426	0.02%
2023/05/18	0.5	29.04	5.1	28.97	29.05	-4.6	20,315	-0.02%
2023/05/17	1	28.78	2	28.72	28.76	-1	19,833	-0.01%
2023/05/16	1	28.60	28	28.62	28.65	-27	19,596	-0.14%
2023/05/15	0.7	28.43	0	0.00	28.42	0.7	19,581	0.00%
2023/05/12	0.2	28.27	0	0.00	28.45	0.2	19,709	0.00%
2023/05/11	3.3	28.40	0	0.00	28.40	3.3	19,730	0.02%
2023/05/10	1.3	28.62	10	28.55	28.54	-8.7	19,819	-0.04%
2023/05/09	1	28.63	15	28.66	28.64	-14	19,838	-0.07%
2023/05/08	5.7	28.65	27.2	28.64	28.67	-21.5	20,137	-0.11%
2023/05/05	0.4	28.49	10	28.48	28.47	-9.6	20,193	-0.05%
2023/05/04	0.9	28.46	0	0.00	28.45	0.9	20,512	0.00%
2023/05/03	4.3	28.37	0	0.00	28.42	4.3	20,639	0.02%
2023/05/02	4.3	28.35	0	0.00	28.44	4.3	20,848	0.02%
2023/04/28	0	0.00	3	28.23	28.23	-3	21,218	-0.01%
2023/04/27	4.1	28.05	5	28.01	28.02	-0.9	21,247	0.00%
2023/04/26	2.7	27.73	1	27.64	27.84	1.7	21,374	0.01%
2023/04/25	18.3	27.86	0	0.00	27.80	18.3	21,169	0.09%
2023/04/24	0.2	28.27	0	0.00	28.27	0.2	20,386	0.00%
2023/04/21	1.7	28.25	11	28.43	28.19	-9.3	20,417	-0.05%
2023/04/20	1.7	28.47	1	28.41	28.43	0.7	20,440	0.00%
2023/04/19	0.8	28.55	10	28.69	28.55	-9.2	20,772	-0.04%
2023/04/18	7.8	28.66	21	28.75	28.67	-13.2	20,861	-0.06%
2023/04/17	0.5	28.84	64	28.76	28.80	-63.5	20,763	-0.31%
2023/04/14	1.7	28.73	0	28.74	28.74	1.6	20,701	0.01%
2023/04/13	4	28.76	3.2	28.77	28.71	0.8	20,739	0.00%
2023/04/12	0.5	28.78	17	28.76	28.85	-16.5	20,533	-0.08%
2023/04/11	72.1	28.50	8	28.65	28.70	64.1	20,618	0.31%
2023/04/10	1.2	28.55	2	28.48	28.50	-0.8	20,786	0.00%
2023/04/07	0.2	28.47	0	0.00	28.43	0.2	20,709	0.00%
2023/04/06	3.8	28.38	6	28.45	28.47	-2.2	20,739	-0.01%
2023/03/31	2	28.52	0	0.00	28.43	2	20,527	0.01%
2023/03/30	0.3	28.29	0	0.00	28.29	0.3	20,270	0.00%
2023/03/29	1.3	28.13	1	28.10	28.15	0.3	20,139	0.00%
2023/03/28	2.1	28.07	1	28.07	28.06	1.1	20,445	0.01%
2023/03/27	0.6	28.32	0.9	28.26	28.31	-0.3	20,288	0.00%
2023/03/24	2.1	28.19	6	28.23	28.26	-3.9	20,355	-0.02%
2023/03/23	1.2	28.05	0	0.00	28.12	1.2	20,172	0.01%
2023/03/22	0.5	28.07	4	28.05	28.05	-3.5	20,077	-0.02%
2023/03/21	0.1	27.87	2	27.88	27.84	-1.9	19,992	-0.01%
2023/03/20	0.4	27.79	0	0.00	27.76	0.4	20,057	0.00%
2023/03/17	1.2	27.61	2	27.69	27.76	-0.8	19,971	0.00%
2023/03/16	5.6	27.48	4	27.44	27.50	1.6	20,002	0.01%
2023/03/15	18.5	27.77	0	0.00	27.66	18.5	19,828	0.09%
2023/03/14	6.5	27.68	10	27.71	27.66	-3.5	20,028	-0.02%
2023/03/13	3.6	27.70	2.4	27.91	27.93	1.2	19,940	0.01%
2023/03/10	2.7	27.95	2	27.95	27.86	0.7	19,434	0.00%
2023/03/09	7.3	28.25	0	0.00	28.24	7.3	19,250	0.04%
2023/03/08	2.6	28.29	0	0.00	28.37	2.6	19,260	0.01%
2023/03/07	7.9	28.36	3	28.39	28.38	4.9	19,170	0.03%
2023/03/06	1.1	28.25	0	0.00	28.25	1.1	19,336	0.01%
2023/03/03	1.3	27.99	0	0.00	27.95	1.3	19,265	0.01%
2023/03/02	0.2	27.81	0.1	27.74	27.78	0.1	19,261	0.00%
2023/03/01	3.2	27.60	0	0.00	27.72	3.2	19,262	0.02%
2023/02/24	2	27.70	2	27.79	27.67	0	19,252	0.00%
2023/02/23	1.2	27.74	31	27.60	27.74	-29.8	18,853	-0.16%
2023/02/22	1.3	27.29	9	27.26	27.40	-7.7	18,630	-0.04%
2023/02/21	0.6	27.55	2	27.45	27.53	-1.4	18,676	-0.01%
2023/02/20	0.6	27.40	0	0.00	27.41	0.6	18,848	0.00%
2023/02/17	1.1	27.24	0	0.00	27.24	1.1	19,228	0.01%
2023/02/16	0.3	27.36	12	27.30	27.33	-11.7	19,710	-0.06%
2023/02/15	0.9	27.12	2	27.15	27.05	-1.1	19,842	-0.01%
2023/02/14	0.6	27.18	10	27.13	27.13	-9.4	19,890	-0.05%
2023/02/13	3.5	26.91	2	26.99	26.97	1.5	20,252	0.01%
2023/02/10	15.8	27.02	4	26.99	27.02	11.9	20,463	0.06%
2023/02/09	1	27.05	0	0.00	27.15	1	20,644	0.00%
2023/02/08	2.5	27.14	10	27.16	27.15	-7.5	20,772	-0.04%
2023/02/07	12	26.95	0	0.00	26.94	12	20,779	0.06%
2023/02/06	6.3	26.90	0	26.94	26.92	6.3	20,807	0.03%
2023/02/03	2.1	26.95	0	0.00	27.00	2.1	20,631	0.01%
2023/02/02	34	26.90	3	26.94	26.99	31	20,588	0.15%
2023/02/01	7.6	26.68	0	0.00	26.67	7.6	20,715	0.04%
2023/01/31	12.3	26.60	1	26.65	26.54	11.3	20,789	0.05%
2023/01/30	9.6	26.46	0.6	26.48	26.53	8.9	20,925	0.04%
2023/01/17	0.3	26.08	2	26.06	26.06	-1.7	21,187	-0.01%
2023/01/16	36.9	26.03	4	26.02	26.02	32.9	21,491	0.15%
2023/01/13	3	26.04	0	0.00	25.98	3	21,901	0.01%
2023/01/12	6.3	25.99	0	0.00	25.99	6.3	23,355	0.03%
2023/01/11	2	26.07	1	26.07	26.07	1	26,140	0.00%
2023/01/10	1.5	26.07	2	26.02	26.06	-0.5	28,394	0.00%
2023/01/09	53.9	25.88	23	25.87	25.94	30.9	30,395	0.10%
2023/01/06	0.5	25.69	0.6	25.65	25.66	-0.1	30,737	0.00%
2023/01/05	1.1	25.50	0	0.00	25.46	1.1	31,646	0.00%
2023/01/04	2.3	25.46	0	0.00	25.45	2.3	32,661	0.01%
2023/01/03	0.2	25.50	0	0.00	25.49	0.2	34,171	0.00%
2022/12/30	4.1	25.42	0	0.00	25.40	4.1	35,174	0.01%
2022/12/29	2.1	25.16	0	0.00	25.29	2.1	36,105	0.01%
2022/12/28	8.1	25.38	0	0.00	25.38	8.1	37,580	0.02%
2022/12/27	2.2	25.67	1.8	25.67	25.63	0.4	39,029	0.00%
2022/12/26	2.4	25.59	0	0.00	25.58	2.4	39,495	0.01%
2022/12/23	1	25.47	0	0.00	25.60	1	40,046	0.00%
2022/12/22	1.4	25.63	0.4	25.65	25.67	1	40,666	0.00%
2022/12/21	18.5	25.32	0.4	25.38	25.34	18.1	41,902	0.04%
2022/12/20	6.5	25.49	0	0.00	25.30	6.5	42,413	0.02%
2022/12/19	3.2	25.74	0	0.00	25.73	3.2	43,612	0.01%
2022/12/16	2.1	25.65	0	0.00	25.70	2.1	43,959	0.00%
2022/12/15	0.4	25.75	1	25.68	25.70	-0.6	44,276	0.00%
2022/12/14	1.3	25.67	0	0.00	25.68	1.3	44,807	0.00%
2022/12/13	2.4	25.60	2	25.57	25.53	0.4	45,119	0.00%
2022/12/12	0.7	25.37	0	0.00	25.50	0.7	45,266	0.00%
2022/12/09	0.7	25.53	3	25.49	25.51	-2.3	45,466	-0.01%
2022/12/08	26	25.24	1	25.30	25.29	25	45,414	0.06%
2022/12/07	5.6	25.49	0	0.00	25.44	5.6	45,356	0.01%
2022/12/06	5.9	25.72	0	0.00	25.61	5.9	45,095	0.01%
2022/12/05	0.2	25.89	1	25.82	25.87	-0.8	44,791	0.00%
2022/12/02	0.3	25.79	2	25.73	25.73	-1.7	44,678	0.00%
2022/12/01	3	25.87	1	25.94	25.82	2	44,927	0.00%
2022/11/30	4.3	25.60	2	25.58	25.65	2.3	44,924	0.01%
2022/11/29	2	25.29	10	25.25	25.47	-8	45,006	-0.02%
2022/11/28	3.2	25.33	0	0.00	25.32	3.2	45,368	0.01%
2022/11/25	1	25.52	21	25.58	25.52	-20	45,495	-0.04%
2022/11/24	2.1	25.51	0	0.00	25.54	2.1	45,526	0.00%
2022/11/23	6.2	25.32	0	0.00	25.30	6.2	45,616	0.01%
2022/11/22	9.8	25.13	2	25.10	25.10	7.8	46,286	0.02%
2022/11/21	2.5	25.36	0	0.00	25.22	2.5	46,210	0.01%
2022/11/18	3.1	25.47	0	0.00	25.43	3.1	46,058	0.01%
2022/11/17	0.9	25.60	3.6	25.42	25.58	-2.7	46,115	-0.01%
2022/11/16	0.3	25.55	29.9	25.56	25.53	-29.5	46,277	-0.06%
2022/11/15	2.1	25.55	9	25.41	25.55	-6.9	46,005	-0.01%
2022/11/14	1	25.25	6	25.33	25.42	-5	45,523	-0.01%
2022/11/11	13.2	25.04	12	24.99	25.00	1.2	44,997	0.00%
2022/11/10	3.5	24.54	3.2	24.51	24.53	0.2	44,523	0.00%
2022/11/09	11.3	24.58	34	24.53	24.61	-22.7	44,514	-0.05%
2022/11/08	15	24.31	11	24.30	24.23	4	44,336	0.01%
2022/11/07	4.3	23.99	21	24.03	24.06	-16.7	43,972	-0.04%
2022/11/04	0.4	23.66	0	0.00	23.64	0.4	43,722	0.00%
2022/11/03	7.6	23.49	0	0.00	23.58	7.6	43,744	0.02%
2022/11/02	0.3	23.70	1.3	23.66	23.67	-1	43,687	0.00%
2022/11/01	25.3	23.55	0	0.00	23.55	25.3	43,778	0.06%
2022/10/31	5.1	23.48	0	0.00	23.48	5.1	43,858	0.01%
2022/10/28	118	23.31	2	23.39	23.31	116	44,013	0.26%	大買/鉅額交易
2022/10/27	4	23.51	0	0.00	23.58	4	43,742	0.01%
2022/10/26	5.6	23.43	0	0.00	23.41	5.6	43,975	0.01%
2022/10/25	3.8	23.41	2	23.52	23.40	1.8	43,675	0.00%
2022/10/24	13.2	23.80	0	0.00	23.69	13.2	43,127	0.03%
2022/10/21	19.7	23.66	0	0.00	23.58	19.7	42,952	0.05%
2022/10/20	21.4	23.47	7	23.52	23.65	14.4	42,434	0.03%
2022/10/19	138.9	23.98	110	23.98	23.95	28.9	41,038	0.07%	大買/大賣/
2022/10/18	84.4	25.80	3	25.92	25.84	81.4	38,264	0.21%
2022/10/17	58.5	25.52	7	25.67	25.77	51.5	36,062	0.14%
2022/10/14	29.2	25.94	7	25.91	25.91	22.2	33,875	0.07%
2022/10/13	13.1	25.64	0	0.00	25.53	13.1	33,319	0.04%
2022/10/12	22	25.71	0	0.00	25.82	22	32,298	0.07%
2022/10/11	18	25.85	6	25.87	25.85	12	31,414	0.04%
2022/10/07	8.9	26.36	0	0.00	26.28	8.9	30,057	0.03%
2022/10/06	13.3	26.53	8	26.57	26.57	5.3	29,048	0.02%
2022/10/05	21	26.61	3	26.58	26.62	18	28,495	0.06%
2022/10/04	48.8	26.19	2	26.23	26.27	46.8	27,349	0.17%
2022/10/03	12.2	25.64	0	0.00	25.67	12.2	25,742	0.05%
2022/09/30	12.4	25.60	0	0.00	25.78	12.4	25,645	0.05%
2022/09/29	20.3	25.91	0	0.00	25.81	20.3	25,407	0.08%
2022/09/28	29.4	25.92	0	0.00	25.83	29.4	25,726	0.11%
2022/09/27	14.6	26.27	0	0.00	26.33	14.6	24,823	0.06%
2022/09/26	37.1	26.45	0	0.00	26.33	37.1	24,841	0.15%
2022/09/23	11.2	27.20	0	0.00	27.06	11.2	24,343	0.05%
2022/09/22	10.2	27.11	0	0.00	27.17	10.2	24,787	0.04%
2022/09/21	15.2	27.64	0	0.00	27.64	15.2	24,382	0.06%
2022/09/20	11.6	28.02	0	0.00	27.98	11.6	24,002	0.05%
2022/09/19	2.5	28.19	0	0.00	28.06	2.5	23,870	0.01%
2022/09/16	1	28.25	0	0.00	28.28	1	23,904	0.00%
2022/09/15	11.1	28.51	1	28.60	28.59	10.1	24,377	0.04%
2022/09/14	11.1	28.26	0	0.00	28.35	11.1	25,063	0.04%
2022/09/13	2	28.72	3	28.73	28.71	-1	25,067	0.00%
2022/09/12	1.5	28.55	0.5	28.59	28.56	1	25,899	0.00%
2022/09/08	8	27.99	5	28.20	28.25	3	26,541	0.01%
2022/09/07	6.2	27.88	0	0.00	27.90	6.2	27,361	0.02%
2022/09/06	6.3	28.14	0	0.00	28.08	6.3	27,108	0.02%
2022/09/05	3	28.16	3	28.07	28.18	0	27,077	0.00%
2022/09/02	25.4	28.22	0	0.00	28.10	25.4	27,375	0.09%
2022/09/01	8.2	28.40	0	0.00	28.44	8.2	26,958	0.03%
2022/08/31	0.4	28.81	0	0.00	28.79	0.4	26,588	0.00%
2022/08/30	4.1	28.45	1	28.52	28.67	3.1	26,330	0.01%
2022/08/29	16.2	28.41	0	0.00	28.45	16.2	26,109	0.06%
2022/08/26	0.3	29.12	10	29.10	29.10	-9.7	25,430	-0.04%
2022/08/25	31.3	28.95	0	0.00	28.94	31.3	25,285	0.12%
2022/08/24	6.1	28.84	0	0.00	28.80	6.1	25,177	0.02%
2022/08/23	11.1	29.00	0	0.00	28.93	11.1	24,848	0.04%
2022/08/22	7.6	29.16	0	0.00	29.25	7.6	24,388	0.03%
2022/08/19	3	29.39	1	29.31	29.42	2	24,110	0.01%
2022/08/18	4.3	29.16	0	0.00	29.29	4.3	24,128	0.02%
2022/08/17	0.5	29.29	0	0.00	29.28	0.5	24,037	0.00%
2022/08/16	5.7	29.18	0	0.00	29.24	5.7	24,041	0.02%
2022/08/15	0.4	29.25	0	0.00	29.22	0.4	23,880	0.00%
2022/08/12	3	29.22	2	29.21	29.30	1	23,637	0.00%
2022/08/11	1.3	29.12	0	0.00	29.12	1.3	23,814	0.01%
2022/08/10	3.2	28.81	0	0.00	28.81	3.2	23,742	0.01%
2022/08/09	0.7	29.06	0	29.09	29.07	0.7	23,654	0.00%
2022/08/08	0.8	28.90	0	0.00	28.87	0.8	23,892	0.00%
2022/08/05	2.1	28.75	2.2	28.74	28.87	-0.1	23,904	0.00%
2022/08/04	3.8	28.35	0	0.00	28.43	3.8	24,150	0.02%
2022/08/03	3.4	28.34	1	28.40	28.44	2.4	24,195	0.01%
2022/08/02	3.3	28.30	0	0.00	28.45	3.3	24,176	0.01%
2022/08/01	1.3	28.49	0	0.00	28.76	1.3	24,031	0.01%
2022/07/29	1.1	28.50	10	28.48	28.55	-8.9	24,047	-0.04%
2022/07/28	0.4	28.31	0	0.00	28.18	0.4	23,873	0.00%
2022/07/27	1	27.95	1	28.09	28.25	0	23,648	0.00%
2022/07/26	2.4	28.07	0	0.00	28.12	2.4	23,575	0.01%
2022/07/25	0.2	28.39	2	28.18	28.33	-1.8	23,450	-0.01%
2022/07/22	3.6	28.34	23	28.37	28.40	-19.4	23,497	-0.08%
2022/07/21	1.1	28.04	0	0.00	28.38	1.1	23,839	0.00%
2022/07/20	1.3	28.02	0	0.00	28.00	1.3	24,096	0.01%
2022/07/19	3.3	27.64	1	27.50	27.68	2.3	24,748	0.01%
2022/07/18	0.9	27.50	2	27.22	27.48	-1.1	24,713	0.00%
2022/07/15	7.4	27.12	0	0.00	27.09	7.4	24,487	0.03%
2022/07/14	0.2	27.23	1	27.22	27.18	-0.8	24,288	0.00%
2022/07/13	1.5	27.14	3	27.17	27.08	-1.5	24,146	-0.01%
2022/07/12	22.2	26.56	0	0.00	26.62	22.2	24,016	0.09%
2022/07/11	26.3	27.22	0	0.00	27.25	26.3	23,577	0.11%
2022/07/08	4.3	27.22	2	27.10	27.25	2.3	23,400	0.01%
2022/07/07	11.3	26.47	3	26.70	26.76	8.3	23,071	0.04%
2022/07/06	21.2	26.47	0	0.00	26.32	21.2	23,127	0.09%
2022/07/05	16.2	26.75	2	27.02	26.96	14.2	22,663	0.06%
2022/07/04	7.3	26.64	1	26.53	26.68	6.3	22,393	0.03%
2022/07/01	153.1	26.93	1	26.85	26.81	152.1	22,566	0.67%	大買/鉅額交易
2022/06/30	17	27.58	41	27.55	27.56	-24	21,708	-0.11%
2022/06/29	7	28.16	5	28.30	28.14	2	20,881	0.01%
2022/06/28	6.3	28.62	0	0.00	28.53	6.3	20,578	0.03%
2022/06/27	4	28.70	0	28.72	28.86	4	20,368	0.02%
2022/06/24	7.2	28.08	1	28.06	28.10	6.2	20,147	0.03%
2022/06/23	17.2	28.22	0	0.00	28.05	17.2	20,047	0.09%
2022/06/22	16.7	28.63	0	0.00	28.50	16.7	19,293	0.09%
2022/06/21	8.4	29.11	1	28.89	29.28	7.4	18,528	0.04%
2022/06/20	23.7	29.07	20	29.41	28.87	3.7	18,308	0.02%
2022/06/17	14.2	29.52	1	29.62	29.62	13.2	17,392	0.08%
2022/06/16	22.9	30.16	2	30.04	29.94	20.9	16,622	0.13%
2022/06/15	3.9	30.42	0	0.00	30.39	3.9	15,696	0.02%
2022/06/14	6.2	30.25	22	30.27	30.48	-15.8	15,602	-0.10%
2022/06/13	3.1	30.50	2	30.42	30.51	1.1	15,482	0.01%
2022/06/10	1.4	31.11	1	31.11	31.08	0.4	14,994	0.00%
2022/06/09	2.1	31.33	0	0.00	31.30	2.1	15,011	0.01%
2022/06/08	0.4	31.65	2.5	31.59	31.60	-2.1	14,992	-0.01%
2022/06/06	1	31.38	0	0.00	31.48	1	15,209	0.01%
2022/06/02	2.1	31.35	0	0.00	31.40	2.1	15,616	0.01%
2022/06/01	0	31.58	0	0.00	31.52	0	16,204	0.00%
2022/05/31	0.1	31.36	2	31.36	31.40	-1.9	16,408	-0.01%
2022/05/30	0.1	31.47	1	31.45	31.43	-0.9	16,672	-0.01%
2022/05/27	6.2	31.10	0	0.00	31.08	6.2	16,766	0.04%
2022/05/26	0.2	31.00	1	31.02	30.80	-0.8	17,092	0.00%
2022/05/25	6	30.73	0	0.00	30.88	6	17,125	0.04%
2022/05/24	0.2	30.84	0	0.00	30.70	0.2	17,438	0.00%
2022/05/23	22.5	30.84	0	0.00	30.86	22.5	17,461	0.13%
2022/05/20	0.1	30.80	0	0.00	30.72	0.1	17,709	0.00%
2022/05/19	7.3	30.54	0.1	30.65	30.68	7.2	18,026	0.04%
2022/05/18	6.2	30.95	3	30.86	31.01	3.2	17,868	0.02%
2022/05/17	2.8	30.75	0	0.00	30.69	2.8	17,836	0.02%
2022/05/16	0.6	30.82	0	0.00	30.72	0.6	17,947	0.00%
2022/05/13	18.1	30.80	0	0.00	30.80	18.1	17,622	0.10%
2022/05/12	8.6	30.83	3	30.72	30.63	5.6	17,584	0.03%
2022/05/11	4.4	31.21	9.2	31.23	31.17	-4.8	17,093	-0.03%
2022/05/10	12.3	31.41	0	0.00	31.65	12.3	16,798	0.07%
2022/05/09	6.2	31.68	0	0.00	31.57	6.2	16,792	0.04%
2022/05/06	3.5	32.10	3.2	32.12	32.25	0.3	16,679	0.00%
2022/05/05	0.1	32.60	3	32.57	32.54	-2.9	16,763	-0.02%
2022/05/04	0.4	32.34	2.2	32.28	32.31	-1.8	16,949	-0.01%
2022/05/03	1.3	32.01	0	0.00	32.09	1.3	17,554	0.01%
2022/04/29	1.1	32.01	1	31.92	32.01	0.1	17,967	0.00%
2022/04/28	3.5	31.52	0	0.00	31.72	3.5	18,539	0.02%
2022/04/27	10.2	31.39	1.1	31.58	31.48	9.1	18,489	0.05%
2022/04/26	7.4	31.97	0	0.00	31.93	7.4	18,167	0.04%
2022/04/25	9.6	32.03	2	32.05	32.03	7.6	18,243	0.04%
2022/04/22	0.3	32.79	0	0.00	32.78	0.3	17,463	0.00%
2022/04/21	0.3	32.95	0	0.00	32.90	0.3	17,770	0.00%
2022/04/20	1.7	32.82	0	0.00	32.83	1.7	17,859	0.01%
2022/04/19	1.1	32.90	0	0.00	32.85	1.1	18,080	0.01%
2022/04/18	0.2	32.90	1	32.70	32.68	-0.8	18,217	0.00%
2022/04/15	2.5	32.87	0	0.00	32.90	2.5	18,004	0.01%
2022/04/14	1	33.14	1	33.13	33.07	0	18,223	0.00%
2022/04/13	2.3	32.97	2	33.06	33.11	0.3	18,347	0.00%
2022/04/12	8	32.58	1	32.59	32.69	7	18,315	0.04%
2022/04/11	16.1	32.86	0	0.00	32.81	16.1	17,884	0.09%
2022/04/08	9.1	33.04	0	0.00	33.17	9.1	17,526	0.05%
2022/04/07	9.2	33.23	5	33.30	32.90	4.2	17,428	0.02%
2022/04/06	4.1	33.35	0	0.00	33.47	4.1	16,712	0.02%
2022/04/01	0.2	33.54	0	0.00	33.55	0.2	16,657	0.00%
2022/03/31	1.1	33.65	0	0.00	33.63	1.1	16,656	0.01%
2022/03/30	5.5	33.63	0	0.00	33.70	5.5	16,713	0.03%
2022/03/29	1	33.67	0.1	33.69	33.64	0.9	16,641	0.01%
2022/03/28	1.4	33.53	0	0.00	33.78	1.4	16,634	0.01%
2022/03/25	11	33.82	0	0.00	33.81	11	16,484	0.07%
2022/03/24	0.2	33.97	0	0.00	33.96	0.2	16,660	0.00%
2022/03/23	1.2	33.96	1	33.98	33.96	0.2	16,953	0.00%
2022/03/22	3	33.92	0	0.00	33.87	3	17,380	0.02%
2022/03/21	0	34.00	0.3	33.96	33.95	-0.2	17,417	0.00%
2022/03/18	6.2	33.85	0	0.00	33.90	6.2	17,685	0.04%
2022/03/17	4.4	33.98	3	33.87	34.01	1.4	17,731	0.01%
2022/03/16	2.3	33.50	2.5	33.82	33.71	-0.2	17,821	0.00%
2022/03/15	4.1	33.87	2.6	33.94	33.78	1.5	17,846	0.01%
2022/03/14	3.1	34.07	0	0.00	34.13	3.1	18,020	0.02%
2022/03/11	2.3	33.89	10	33.91	33.90	-7.7	18,151	-0.04%
2022/03/10	0.2	33.92	9	33.86	33.89	-8.8	18,239	-0.05%
2022/03/09	7.3	33.28	12	33.27	33.36	-4.7	18,168	-0.03%
2022/03/08	20.8	32.97	0	32.95	33.00	20.8	18,129	0.11%
2022/03/07	6.6	33.38	1	33.43	33.45	5.6	17,675	0.03%
2022/03/04	3.7	34.21	1	34.26	34.04	2.7	17,185	0.02%
2022/03/03	0.3	34.23	20	34.17	34.22	-19.7	17,340	-0.11%
2022/03/02	1.1	33.88	0	0.00	33.97	1.1	17,356	0.01%
2022/03/01	5.5	33.81	0	0.00	33.88	5.5	17,209	0.03%
2022/02/25	6.2	33.21	0	0.00	33.33	6.2	16,965	0.04%
2022/02/24	7.3	33.29	20	33.17	33.19	-12.7	17,005	-0.07%
2022/02/23	3.3	33.65	0	0.00	33.75	3.3	16,824	0.02%
2022/02/22	10.9	33.35	22	33.58	33.49	-11.1	16,978	-0.07%
2022/02/21	10.5	33.57	2	33.53	33.80	8.5	17,361	0.05%
2022/02/18	24.6	33.35	3	33.42	33.50	21.6	17,247	0.12%
2022/02/17	6.8	33.34	6	33.28	33.34	0.8	17,551	0.00%
2022/02/16	1.1	33.19	0	0.00	33.27	1.1	17,830	0.01%
2022/02/15	2.6	33.19	0	0.00	33.10	2.6	17,811	0.01%
2022/02/14	0.1	33.16	0	0.00	33.13	0.1	18,019	0.00%
2022/02/11	6.7	33.40	0	0.00	33.43	6.7	18,330	0.04%
2022/02/10	1.4	33.47	1.1	33.45	33.49	0.3	18,757	0.00%
2022/02/09	0.8	33.50	9	33.44	33.50	-8.2	19,206	-0.04%
2022/02/08	0.3	33.35	0	0.00	33.30	0.3	19,190	0.00%
2022/02/07	5.6	32.75	0	0.00	33.00	5.6	19,118	0.03%
2022/01/26	17	32.40	0	0.00	32.40	17	19,021	0.09%
2022/01/25	8.2	32.37	1	32.31	32.34	7.2	19,107	0.04%
2022/01/24	6.6	32.54	0.3	32.46	32.72	6.3	18,760	0.03%
2022/01/21	2.7	32.92	0	0.00	32.84	2.7	18,519	0.01%
2022/01/20	0	33.40	0	0.00	33.36	0	18,158	0.00%
2022/01/19	1.3	33.26	0	0.00	33.21	1.3	18,354	0.01%
2022/01/18	0.3	33.47	6	33.43	33.45	-5.7	18,641	-0.03%
2022/01/17	1	33.24	0	0.00	33.22	1	18,981	0.01%
2022/01/14	15.3	32.96	1	32.90	33.15	14.3	21,215	0.07%
2022/01/13	4.2	33.19	0	0.00	33.20	4.2	22,404	0.02%
2022/01/12	1.5	33.26	0	0.00	33.10	1.5	23,373	0.01%
2022/01/11	5.6	33.21	2	33.23	33.20	3.6	23,638	0.02%
2022/01/10	1.8	33.21	2	33.25	33.27	-0.2	24,258	0.00%
2022/01/07	2.3	33.19	0	0.00	33.17	2.3	24,516	0.01%
2022/01/06	2.6	33.45	2	33.45	33.41	0.6	24,667	0.00%
2022/01/05	0	33.50	1	33.43	33.45	-1	25,175	0.00%
2022/01/04	0.1	33.46	0	0.00	33.41	0.1	26,009	0.00%
2022/01/03	0.1	33.49	0	0.00	33.42	0.1	26,439	0.00%
2021/12/30	10	33.58	1	33.63	33.58	9	27,336	0.03%
2021/12/29	1.1	33.57	0	0.00	33.61	1.1	27,867	0.00%
2021/12/28	1.3	33.54	11	33.55	33.56	-9.7	28,292	-0.03%
2021/12/27	3.4	33.31	3	33.40	33.38	0.4	28,983	0.00%
2021/12/24	0	33.34	3.2	33.41	33.29	-3.2	30,113	-0.01%
2021/12/23	0.1	33.36	0	0.00	33.34	0.1	30,324	0.00%
2021/12/22	0.3	33.36	1	33.36	33.30	-0.8	30,997	0.00%
2021/12/21	0	33.40	8	33.31	33.36	-8	31,128	-0.03%
2021/12/20	1.3	33.41	0	0.00	33.41	1.3	31,224	0.00%
2021/12/17	5.1	33.46	8	33.45	33.43	-2.9	31,075	-0.01%
2021/12/16	1.5	33.43	1	33.45	33.45	0.5	30,909	0.00%
2021/12/15	0.6	33.03	10	32.89	33.04	-9.4	31,068	-0.03%
2021/12/14	6	32.99	1	32.97	32.95	5	31,054	0.02%
2021/12/13	1.8	33.35	3	33.39	33.33	-1.2	30,895	0.00%
2021/12/10	0.4	33.35	22	33.33	33.30	-21.6	30,862	-0.07%
2021/12/09	1.3	33.33	11	33.37	33.32	-9.7	30,754	-0.03%
2021/12/08	1	33.22	13	33.22	33.18	-12	30,597	-0.04%
2021/12/07	2.6	32.90	4	32.94	33.03	-1.4	30,311	0.00%
2021/12/06	0.1	32.90	1	32.72	32.86	-0.9	30,069	0.00%
2021/12/03	1.5	32.67	0	0.00	32.65	1.5	30,302	0.00%
2021/12/02	20.2	32.50	0	0.00	32.47	20.2	30,250	0.07%
2021/12/01	0.3	32.51	4	32.50	32.50	-3.7	30,420	-0.01%
2021/11/30	15.3	32.49	2	32.47	32.30	13.3	30,392	0.04%
2021/11/29	2.7	32.20	20.1	32.15	32.22	-17.4	30,384	-0.06%
2021/11/26	3.3	32.45	0	0.00	32.35	3.3	30,133	0.01%
2021/11/25	0.1	32.70	0	0.00	32.65	0.1	29,905	0.00%
2021/11/24	2.6	32.60	1	32.62	32.61	1.6	29,925	0.01%
2021/11/23	12.3	32.62	0	0.00	32.63	12.3	29,885	0.04%
2021/11/22	1.2	32.97	2	33.00	32.93	-0.8	29,903	0.00%
2021/11/19	2	32.99	1	32.93	32.93	1	29,833	0.00%
2021/11/18	2.1	33.00	17	32.99	32.98	-14.9	29,820	-0.05%
2021/11/17	1.2	32.62	2	32.66	32.71	-0.8	29,329	0.00%
2021/11/16	0.4	32.62	13	32.54	32.59	-12.6	29,410	-0.04%
2021/11/15	0.4	32.46	4	32.42	32.43	-3.6	29,642	-0.01%
2021/11/12	6	32.13	0	0.00	32.20	6	29,635	0.02%
2021/11/11	3	32.26	2	32.30	32.15	1	29,814	0.00%
2021/11/10	1.2	32.36	1	32.38	32.34	0.2	30,295	0.00%
2021/11/09	1.3	32.36	1	32.40	32.35	0.3	30,107	0.00%
2021/11/08	1	32.40	10	32.17	32.39	-9	29,738	-0.03%
2021/11/05	10	31.82	2	31.95	31.95	8	29,680	0.03%
2021/11/04	6	31.94	0	0.00	31.86	6	29,884	0.02%
2021/11/03	1.1	31.72	16	31.70	31.77	-14.9	29,845	-0.05%
2021/11/02	13.5	31.65	3	31.65	31.53	10.5	29,764	0.04%
2021/11/01	1.3	31.53	10.3	31.57	31.56	-9	29,464	-0.03%
2021/10/29	9.3	31.32	5	31.50	31.45	4.3	29,203	0.01%
2021/10/28	7.1	31.38	6	31.37	31.39	1.1	29,000	0.00%
2021/10/27	2.9	31.09	1	31.08	31.15	1.9	28,924	0.01%
2021/10/26	16	31.03	3.2	31.02	31.05	12.8	28,992	0.04%
2021/10/25	10.6	30.81	1.4	30.90	30.86	9.2	28,743	0.03%
2021/10/22	42.1	30.69	3	30.84	30.84	39.1	28,569	0.14%
2021/10/21	26.9	32.36	2	32.42	32.40	24.9	26,495	0.09%
2021/10/20	10	32.38	0.1	32.48	32.37	9.9	25,033	0.04%
2021/10/19	3.1	32.37	20	32.40	32.40	-16.9	23,996	-0.07%
2021/10/18	10.3	32.34	1	32.37	32.36	9.3	23,655	0.04%
2021/10/15	5.4	32.29	0	0.00	32.31	5.4	23,612	0.02%
2021/10/14	5.8	32.15	0	0.00	32.18	5.8	23,569	0.02%
2021/10/13	10	32.17	0	0.00	32.17	10	23,078	0.04%
2021/10/12	13.2	32.33	4	32.25	32.24	9.2	22,532	0.04%
2021/10/08	5.2	32.63	0.2	32.65	32.59	5	21,746	0.02%
2021/10/07	28	32.41	0	0.00	32.57	28	21,631	0.13%
2021/10/06	1.4	31.94	0	0.00	31.88	1.4	20,959	0.01%
2021/10/05	18.1	31.80	5	31.86	31.96	13.1	20,585	0.06%
2021/10/04	7.2	31.94	2	31.84	31.84	5.2	20,219	0.03%
2021/10/01	22.6	32.21	10	32.46	32.26	12.6	19,474	0.06%
2021/09/30	14.2	32.70	0.2	32.82	32.77	14.1	18,345	0.08%
2021/09/29	2.3	32.72	0	0.00	32.70	2.3	18,174	0.01%
2021/09/28	1.3	33.09	5	33.05	33.08	-3.7	17,606	-0.02%
2021/09/27	7.3	33.33	0	0.00	33.30	7.3	17,512	0.04%
2021/09/24	13	33.29	0	0.00	33.30	13	17,887	0.07%
2021/09/23	13	33.11	0	0.00	33.08	13	17,863	0.07%
2021/09/22	31.1	32.78	0	0.00	32.90	31.1	17,894	0.17%
2021/09/17	1.1	33.43	0	0.00	33.42	1.1	17,382	0.01%
2021/09/16	1.2	33.27	0	0.00	33.28	1.2	17,370	0.01%
2021/09/15	0.5	33.36	0	0.00	33.33	0.5	17,219	0.00%
2021/09/14	10	33.51	0	0.00	33.36	10	17,241	0.06%
2021/09/13	10.1	33.41	6	33.39	33.41	4.1	17,264	0.02%
2021/09/10	3.2	33.09	2	33.11	33.22	1.2	17,282	0.01%
2021/09/09	10.4	32.76	5	32.75	32.94	5.4	17,241	0.03%
2021/09/08	50.6	32.99	0	0.00	32.80	50.6	17,202	0.29%
2021/09/07	0	33.21	1.4	33.12	33.16	-1.4	16,852	-0.01%
2021/09/06	5.1	33.25	6.9	33.18	33.07	-1.8	16,790	-0.01%
2021/09/03	3	33.23	0	0.00	33.24	3	16,600	0.02%
2021/09/02	0.2	33.21	3	33.14	33.16	-2.9	16,607	-0.02%
2021/09/01	7	33.38	0	0.00	33.39	7	16,552	0.04%
2021/08/31	5.3	33.19	0	0.00	33.38	5.3	16,476	0.03%
2021/08/30	3	33.24	0	0.00	33.29	3	16,532	0.02%
2021/08/27	0	0.00	2	33.03	33.11	-2	16,504	-0.01%
2021/08/26	7.7	32.88	0	0.00	32.99	7.7	16,452	0.05%
2021/08/25	2.1	32.89	0	0.00	33.00	2.1	16,281	0.01%
2021/08/24	10.3	33.01	0.7	33.00	32.80	9.5	16,383	0.06%
2021/08/23	0.1	32.93	0	0.00	32.88	0.1	16,186	0.00%
2021/08/20	2.1	32.14	2	32.05	32.26	0.1	16,057	0.00%
2021/08/19	9.6	32.55	0	0.00	32.32	9.6	15,784	0.06%
2021/08/18	18.5	32.48	7	32.84	33.07	11.5	15,181	0.08%
2021/08/17	11.2	32.78	0	0.00	32.53	11.2	14,907	0.08%
2021/08/16	41.4	32.88	10.5	33.04	32.86	30.9	14,707	0.21%
2021/08/13	4	33.29	0	33.36	33.27	4	14,056	0.03%
2021/08/12	10.4	33.38	2	33.50	33.51	8.4	13,851	0.06%
2021/08/11	26.2	33.64	0	33.36	33.49	26.2	13,905	0.19%
2021/08/10	9.3	33.81	0	0.00	33.79	9.3	13,704	0.07%
2021/08/09	41.2	34.05	8	33.97	34.10	33.2	14,439	0.23%
2021/08/06	1.1	34.12	4	34.18	34.25	-2.9	14,660	-0.02%
2021/08/05	25.4	34.17	3	34.37	34.20	22.4	15,367	0.15%
2021/08/04	2.2	34.27	10.5	34.27	34.35	-8.3	16,712	-0.05%
2021/08/03	40.1	34.06	0	0.00	34.15	40.1	17,432	0.23%
2021/08/02	2	33.73	0	0.00	34.00	2	17,428	0.01%
2021/07/30	3	33.93	0	0.00	33.90	3	17,250	0.02%
2021/07/29	1	33.92	0	0.00	34.10	1	17,094	0.01%
2021/07/28	8	33.42	0.1	33.78	33.89	7.9	17,359	0.05%
2021/07/27	25.1	34.19	0	0.00	34.07	25.1	17,372	0.14%
2021/07/26	16	34.50	21.7	34.62	34.50	-5.7	17,260	-0.03%
2021/07/23	3.2	34.39	5	34.45	34.47	-1.8	17,212	-0.01%
2021/07/22	7	34.13	0	0.00	34.21	7	17,183	0.04%
2021/07/21	26.4	34.24	5	34.61	34.13	21.4	16,996	0.13%
2021/07/20	17.3	34.60	0	34.65	34.56	17.3	16,353	0.11%
2021/07/19	0.1	35.19	3	35.04	35.14	-2.9	16,195	-0.02%
2021/07/16	200.3	34.99	4	35.02	35.12	196.3	16,301	1.20%	大買/鉅額交易
2021/07/15	2.6	34.77	4	34.81	34.98	-1.4	16,244	-0.01%
2021/07/14	5.3	34.44	0.1	34.51	34.48	5.2	16,238	0.03%
2021/07/13	14	35.08	0	34.93	34.85	14	16,009	0.09%
2021/07/12	7.8	35.25	2	35.21	35.27	5.8	15,934	0.04%
2021/07/09	2.1	35.39	0	0.00	35.44	2.1	15,733	0.01%
2021/07/08	0.6	35.77	1.1	35.79	35.80	-0.4	15,796	0.00%
2021/07/07	0	35.70	0	0.00	35.61	0	15,802	0.00%
2021/07/06	0.4	35.93	0	0.00	35.91	0.4	15,704	0.00%
2021/07/05	0.8	35.64	1.3	35.64	35.69	-0.6	15,631	0.00%
2021/07/02	0.1	35.21	0	0.00	35.20	0.1	15,550	0.00%
2021/07/01	1.2	35.25	4	35.19	35.00	-2.8	15,473	-0.02%
2021/06/30	2.5	34.84	0	0.00	35.00	2.5	15,037	0.02%
2021/06/29	6	34.75	4	34.78	34.80	2	15,029	0.01%
2021/06/28	0.3	35.13	6.7	34.93	35.10	-6.5	15,068	-0.04%
2021/06/25	11.1	34.79	0	0.00	34.74	11.1	15,000	0.07%
2021/06/24	0.3	34.70	0	0.00	34.66	0.3	15,045	0.00%
2021/06/23	0.2	34.48	0	0.00	34.45	0.2	15,186	0.00%
2021/06/22	3	34.44	0.1	34.51	34.43	2.9	15,168	0.02%
2021/06/21	4.1	34.77	0	0.00	34.55	4.1	15,124	0.03%
2021/06/18	0.1	34.96	0	0.00	34.91	0.1	15,026	0.00%
2021/06/17	0.2	34.95	7	34.74	34.90	-6.8	15,116	-0.04%
2021/06/16	0	34.83	6	34.71	34.78	-6	15,232	-0.04%
2021/06/15	8.3	34.67	4	34.67	34.65	4.3	15,274	0.03%
2021/06/11	1	34.55	4	34.61	34.55	-3	15,354	-0.02%
2021/06/10	4.1	34.50	0	0.00	34.60	4.1	15,462	0.03%
2021/06/09	2	34.49	0	0.00	34.45	2	15,529	0.01%
2021/06/08	1	34.66	0	34.75	34.65	1	15,624	0.01%
2021/06/07	12.4	34.31	8	34.39	34.72	4.4	15,739	0.03%
2021/06/04	2	34.76	0	34.81	34.77	2	15,681	0.01%
2021/06/03	0.1	35.00	0	0.00	34.95	0.1	15,696	0.00%
2021/06/01	1	34.98	1	35.05	35.06	0	15,858	0.00%
2021/05/31	1	34.72	0	0.00	34.75	1	15,721	0.01%
2021/05/28	0.2	34.58	0	0.00	34.55	0.2	15,754	0.00%
2021/05/27	0.1	34.22	0	0.00	34.28	0.1	15,767	0.00%
2021/05/26	4	34.27	10	34.31	34.32	-6	15,811	-0.04%
2021/05/25	0.1	34.31	5.4	34.31	34.34	-5.3	15,861	-0.03%
2021/05/24	0.1	34.10	0	0.00	34.05	0.1	15,943	0.00%
2021/05/21	1.1	33.90	1	34.00	34.00	0.1	15,870	0.00%
2021/05/20	0.1	33.95	0	34.09	33.86	0.1	15,950	0.00%
2021/05/19	0.2	34.02	0.1	34.10	34.10	0.1	15,867	0.00%
2021/05/18	7.4	33.45	4	33.93	34.01	3.4	15,921	0.02%
2021/05/17	1.4	32.67	32	32.50	32.75	-30.6	15,879	-0.19%
2021/05/14	1.1	33.70	0	0.00	33.65	1.1	14,792	0.01%
2021/05/13	3.1	33.49	19.4	33.23	33.40	-16.3	14,460	-0.11%
2021/05/12	21.5	33.52	1.5	33.20	33.50	20	13,679	0.15%
2021/05/11	4.2	34.79	2	34.93	34.70	2.2	12,332	0.02%
2021/05/10	0.2	35.93	0	0.00	35.88	0.2	11,676	0.00%
2021/05/07	11	35.57	0	0.00	35.72	11	11,778	0.09%
2021/05/06	0.5	35.25	0	0.00	35.30	0.5	11,877	0.00%
2021/05/05	1	35.14	0	0.00	35.35	1	11,916	0.01%
2021/05/04	5.1	35.25	6	35.73	35.30	-0.9	11,516	-0.01%
2021/05/03	3.1	35.98	1	36.04	35.91	2.1	11,089	0.02%
2021/04/29	0.1	36.13	2	36.12	36.12	-2	11,039	-0.02%
2021/04/28	1	35.92	1	35.88	35.98	0	11,127	0.00%
2021/04/27	0.1	36.00	10	35.98	35.98	-9.9	11,379	-0.09%
2021/04/26	10.2	35.82	6.5	35.91	35.99	3.7	11,527	0.03%
2021/04/23	3	35.20	0	0.00	35.30	3	11,671	0.03%
2021/04/22	3.1	35.43	0	0.00	35.40	3.1	11,800	0.03%
2021/04/21	0.1	35.56	0	0.00	35.53	0.1	12,099	0.00%
2021/04/20	0.1	35.39	0	0.00	35.33	0.1	12,400	0.00%
2021/04/19	1.8	35.12	4	35.03	35.20	-2.2	12,466	-0.02%
2021/04/16	0.2	34.97	0	0.00	34.94	0.2	12,623	0.00%
2021/04/15	0.4	34.55	1	34.33	34.50	-0.7	12,665	-0.01%
2021/04/14	2.3	34.09	5	34.37	34.35	-2.7	13,099	-0.02%
2021/04/13	5.3	34.52	0	0.00	34.47	5.3	13,191	0.04%
2021/04/12	0.3	34.75	0	0.00	34.69	0.3	13,479	0.00%
2021/04/09	3	34.66	0	0.00	34.70	3	13,634	0.02%
2021/04/08	0.2	34.80	0	0.00	34.75	0.2	13,861	0.00%
2021/04/07	3.1	34.70	0	0.00	34.71	3.1	13,924	0.02%
2021/04/06	1.2	34.77	0	0.00	34.74	1.2	13,991	0.01%
2021/04/01	2.2	34.61	0	0.00	34.61	2.2	14,051	0.02%
2021/03/31	1	34.80	0	0.00	34.63	1	14,126	0.01%
2021/03/30	0.1	34.60	0	0.00	34.60	0.1	13,963	0.00%
2021/03/29	0.1	34.35	35.1	33.98	34.34	-35	14,041	-0.25%
2021/03/26	38.6	33.76	0	0.00	33.80	38.6	14,091	0.27%
2021/03/25	0.1	33.61	0	0.00	33.66	0.1	14,089	0.00%
2021/03/24	2.5	33.61	0	0.00	33.65	2.5	14,064	0.02%
2021/03/23	2.2	33.68	3	33.70	33.66	-0.8	14,047	-0.01%
2021/03/22	5.1	33.56	1	33.65	33.60	4.1	14,115	0.03%
2021/03/19	3.8	33.42	0	0.00	33.60	3.8	14,304	0.03%
2021/03/18	0.3	33.55	15	33.49	33.53	-14.7	14,273	-0.10%
2021/03/17	1.1	33.00	2	33.00	32.95	-0.9	14,394	-0.01%
2021/03/16	0.3	33.02	5	32.95	32.99	-4.7	14,595	-0.03%
2021/03/15	2.3	32.66	7	32.67	32.74	-4.7	14,896	-0.03%
2021/03/12	3.4	32.38	0	0.00	32.43	3.4	15,119	0.02%
2021/03/11	0.2	32.35	1	32.25	32.33	-0.8	15,393	-0.01%
2021/03/10	0.4	32.13	3	32.13	32.10	-2.6	15,574	-0.02%
2021/03/09	0.4	32.03	0	32.03	32.00	0.4	15,641	0.00%
2021/03/08	6.1	31.95	10	32.04	32.00	-3.9	15,766	-0.02%
2021/03/05	3.1	31.73	3	31.61	31.80	0.1	15,693	0.00%
2021/03/04	1	31.89	1	31.90	31.80	0	15,709	0.00%
2021/03/03	0.1	31.98	0	0.00	31.93	0.1	15,785	0.00%
2021/03/02	0.2	32.01	0	0.00	31.90	0.2	15,732	0.00%
2021/02/26	0.2	31.94	0	0.00	31.90	0.2	15,774	0.00%
2021/02/25	0	31.93	0.2	32.00	32.01	-0.2	15,760	0.00%
2021/02/24	10	31.86	0	0.00	31.80	10	15,763	0.06%
2021/02/23	0.3	31.81	2.9	31.61	31.80	-2.6	15,634	-0.02%
2021/02/22	2.2	31.44	0.3	31.42	31.50	1.8	15,506	0.01%
2021/02/19	1	31.14	0	0.00	31.12	1	15,365	0.01%
2021/02/18	10.3	31.00	18.4	31.08	31.13	-8.1	15,500	-0.05%
2021/02/17	1.1	31.04	12	30.96	31.00	-10.9	15,543	-0.07%
2021/02/05	4.1	30.56	0	0.00	30.55	4.1	15,356	0.03%
2021/02/04	0	30.55	0	0.00	30.51	0	15,473	0.00%
2021/02/03	0.1	30.55	0	0.00	30.51	0.1	15,563	0.00%
2021/02/02	1.1	30.50	0	0.00	30.50	1.1	15,854	0.01%
2021/02/01	2.3	30.23	0	0.00	30.25	2.3	16,075	0.01%
2021/01/29	0.4	30.39	10	30.72	30.26	-9.6	16,246	-0.06%
2021/01/28	0.5	30.65	1	30.88	30.72	-0.5	16,201	0.00%
2021/01/27	0.1	30.96	3	30.97	30.95	-2.9	16,259	-0.02%
2021/01/26	0.2	30.73	4	30.93	30.68	-3.8	16,164	-0.02%
2021/01/25	0.4	30.85	4	30.46	30.83	-3.6	16,491	-0.02%
2021/01/22	0	30.54	6	30.47	30.53	-6	16,841	-0.04%
2021/01/21	3.1	30.38	1	30.39	30.30	2.1	17,518	0.01%
2021/01/20	6.1	30.40	8	30.27	30.25	-1.9	19,146	-0.01%
2021/01/19	0.8	30.75	2	30.72	30.74	-1.2	19,403	-0.01%
2021/01/18	2.4	30.53	0	0.00	30.61	2.4	19,634	0.01%
2021/01/15	0.2	30.84	3	30.96	30.79	-2.8	19,548	-0.01%
2021/01/14	0	0.00	2	30.96	30.92	-2	19,520	-0.01%
2021/01/13	0.4	30.70	25	30.67	30.69	-24.6	19,429	-0.13%
2021/01/12	0.2	30.40	0	0.00	30.35	0.2	19,254	0.00%
2021/01/11	0.7	30.65	5	30.56	30.61	-4.3	19,281	-0.02%
2021/01/08	7.4	30.35	38.5	30.36	30.46	-31.1	19,283	-0.16%
2021/01/07	1.4	30.22	20.5	30.18	30.22	-19.1	19,236	-0.10%
2021/01/06	1	30.14	1	30.00	30.00	0	18,861	0.00%
2021/01/05	0.2	30.05	3.9	29.97	30.02	-3.6	18,702	-0.02%
2021/01/04	0.3	29.99	4.1	29.91	29.94	-3.7	18,639	-0.02%
2020/12/31	0.2	29.96	3.8	29.95	29.95	-3.5	18,552	-0.02%
2020/12/30	5.2	29.67	4	29.69	29.78	1.2	18,338	0.01%
2020/12/29	1	29.70	0	0.00	29.67	1	18,326	0.01%
2020/12/28	3.4	29.70	2	29.64	29.75	1.4	18,329	0.01%
2020/12/25	1.7	29.52	0	0.00	29.51	1.7	18,165	0.01%
2020/12/23	4.2	29.38	0	0.00	29.42	4.2	18,156	0.02%
2020/12/22	0	29.48	0	0.00	29.43	0	18,606	0.00%
2020/12/21	7.4	29.56	0	0.00	29.60	7.4	19,258	0.04%
2020/12/18	3	29.61	0.1	29.66	29.61	2.9	19,328	0.01%
2020/12/17	0.3	29.71	0	0.00	29.66	0.3	19,561	0.00%
2020/12/16	0.3	29.85	1	29.71	29.80	-0.7	19,561	0.00%
2020/12/15	5.1	29.65	3	29.59	29.51	2.1	19,488	0.01%
2020/12/14	1.4	29.81	3	29.80	29.82	-1.6	19,302	-0.01%
2020/12/11	0	29.89	7	29.74	29.81	-7	19,359	-0.04%
2020/12/10	9.5	29.99	1	30.07	29.94	8.5	19,265	0.04%
2020/12/09	3	30.12	9	30.06	30.14	-6	19,097	-0.03%
2020/12/08	4.3	29.90	2	29.92	29.90	2.3	18,695	0.01%
2020/12/07	8	29.76	12	29.76	29.85	-4	18,414	-0.02%
2020/12/04	0.1	29.70	4	29.60	29.68	-3.9	18,251	-0.02%
2020/12/03	3.1	29.54	4	29.45	29.45	-0.9	18,137	-0.01%
2020/12/02	0.3	29.48	3	29.43	29.44	-2.7	18,138	-0.02%
2020/12/01	3.3	29.35	0	0.00	29.35	3.3	18,131	0.02%
2020/11/30	3.2	29.45	1	29.45	29.35	2.2	18,213	0.01%
2020/11/27	1	29.33	5	29.19	29.32	-4	18,098	-0.02%
2020/11/26	0.5	29.20	0	0.00	29.15	0.5	18,010	0.00%
2020/11/25	3.6	29.03	0	0.00	29.01	3.6	18,006	0.02%
2020/11/24	6.1	29.15	8	29.15	29.11	-1.9	17,904	-0.01%
2020/11/23	0.1	29.19	4	29.11	29.14	-3.9	17,841	-0.02%
2020/11/20	1.5	28.87	0	0.00	28.88	1.5	17,893	0.01%
2020/11/19	0.4	28.91	2	28.87	28.86	-1.7	18,118	-0.01%
2020/11/18	1.1	28.89	0	0.00	28.90	1.1	18,250	0.01%
2020/11/17	4.4	28.86	1	28.89	28.81	3.4	18,455	0.02%
2020/11/16	2.1	28.75	0	0.00	28.80	2.1	19,178	0.01%
2020/11/13	3.4	28.41	5	28.42	28.53	-1.6	18,963	-0.01%
2020/11/12	0.1	28.49	1	28.49	28.40	-0.9	18,920	0.00%
2020/11/11	1.8	28.46	0	0.00	28.50	1.8	18,920	0.01%
2020/11/10	1.3	28.38	3	28.35	28.29	-1.7	18,893	-0.01%
2020/11/09	9.1	28.41	6.1	28.42	28.40	3.1	18,592	0.02%
2020/11/06	31.1	28.19	2	28.19	28.19	29.1	18,420	0.16%
2020/11/05	2.1	28.09	18	28.14	28.12	-15.9	18,259	-0.09%
2020/11/04	4	28.06	1	28.00	28.05	3	18,240	0.02%
2020/11/03	3.1	27.98	1.1	27.99	28.01	2	18,058	0.01%
2020/11/02	12.1	27.69	0	0.00	27.72	12.1	17,951	0.07%
2020/10/30	6.2	27.90	12	27.87	27.80	-5.8	17,737	-0.03%
2020/10/29	14.5	27.92	0	0.00	27.98	14.5	17,214	0.08%
2020/10/28	44.3	28.29	12	28.20	28.19	32.3	16,451	0.20%
2020/10/27	6	29.63	2	29.61	29.69	4	14,985	0.03%
2020/10/26	21.5	29.72	3	29.69	29.69	18.5	14,571	0.13%
2020/10/23	2.1	29.60	0	0.00	29.63	2.1	14,243	0.01%
2020/10/22	18	29.55	10	29.59	29.59	8	14,252	0.06%
2020/10/21	6.5	29.59	5	29.67	29.59	1.5	14,117	0.01%
2020/10/20	8	29.61	5	29.64	29.64	3	13,965	0.02%
2020/10/19	1.1	29.66	5	29.58	29.64	-3.9	14,347	-0.03%
2020/10/16	12.3	29.54	3	29.62	29.56	9.3	14,557	0.06%
2020/10/15	2	29.67	2	29.66	29.69	0	14,581	0.00%
2020/10/14	2	29.74	0	0.00	29.74	2	14,485	0.01%
2020/10/13	4	29.73	0	0.00	29.71	4	14,504	0.03%
2020/10/12	34	29.86	0	0.00	29.74	34	14,442	0.24%
2020/10/08	2	29.72	0	0.00	29.76	2	14,174	0.01%
2020/10/07	2	29.64	0	0.00	29.65	2	14,166	0.01%
2020/10/06	2.1	29.64	0	0.00	29.68	2.1	14,217	0.01%
2020/10/05	6.7	29.45	0	0.00	29.45	6.7	14,385	0.05%
2020/09/30	0.1	29.53	15.7	29.48	29.48	-15.6	14,532	-0.11%
2020/09/29	0.2	29.45	1	29.57	29.40	-0.8	15,005	-0.01%
2020/09/28	2.3	29.30	0	0.00	29.38	2.3	15,348	0.02%
2020/09/25	19	28.91	6	29.00	28.90	13	15,839	0.08%
2020/09/24	22	29.15	10	29.11	29.06	12	15,657	0.08%
2020/09/23	1	29.65	0	0.00	29.70	1	15,278	0.01%
2020/09/22	7	29.79	0	0.00	29.80	7	15,424	0.05%
2020/09/21	1.1	30.13	0	0.00	30.03	1.1	15,180	0.01%
2020/09/18	6	30.14	0	0.00	30.20	6	15,272	0.04%
2020/09/17	0.1	30.26	0	0.00	30.23	0.1	15,304	0.00%
2020/09/16	0.1	30.28	3	30.26	30.25	-2.9	15,278	-0.02%
2020/09/15	0	30.15	0	0.00	30.10	0	15,251	0.00%
2020/09/14	0.4	30.03	2	29.82	29.98	-1.6	15,378	-0.01%
2020/09/11	2.2	29.77	0	0.00	29.75	2.2	15,516	0.01%
2020/09/09	4	29.64	2	29.67	29.85	2	15,903	0.01%
2020/09/08	0.4	30.02	3	29.90	29.97	-2.6	15,932	-0.02%
2020/09/07	0.1	30.10	0	0.00	29.96	0.1	16,173	0.00%
2020/09/04	1	30.08	0	0.00	30.09	1	16,345	0.01%
2020/09/03	1.1	30.24	1	30.20	30.25	0.1	16,346	0.00%
2020/09/02	0.4	30.18	0	0.00	30.14	0.4	16,374	0.00%
2020/09/01	1.2	30.16	0	0.00	30.06	1.2	16,665	0.01%
2020/08/31	0.1	30.21	0	0.00	30.16	0.1	16,971	0.00%
2020/08/28	11.3	30.18	1	30.15	30.24	10.3	17,226	0.06%
2020/08/27	3	30.41	1	30.47	30.33	2	17,715	0.01%
2020/08/26	3.5	30.36	0	0.00	30.43	3.5	17,808	0.02%
2020/08/25	0	30.46	1	30.37	30.44	-1	17,900	-0.01%
2020/08/24	0.4	30.17	4	30.12	30.14	-3.6	17,717	-0.02%
2020/08/21	4.2	30.03	0	0.00	30.11	4.2	17,747	0.02%
2020/08/20	12	29.88	4	29.82	29.79	8	17,584	0.05%
2020/08/19	1	30.80	3	31.07	30.77	-2	17,106	-0.01%
2020/08/18	2.2	30.87	4	30.83	30.90	-1.8	17,222	-0.01%
2020/08/17	0.2	30.96	17	30.95	30.96	-16.8	17,405	-0.10%
2020/08/14	1.2	30.63	1	30.60	30.63	0.2	17,515	0.00%
2020/08/13	10	30.33	14	30.33	30.32	-4	17,551	-0.02%
2020/08/12	41	30.25	40	30.25	30.22	1	17,670	0.01%
2020/08/11	31.1	30.55	31	30.55	30.35	0.1	17,800	0.00%
2020/08/10	105.4	30.60	106.2	30.60	30.60	-0.8	17,852	0.00%	大買/大賣/
2020/08/07	153.1	30.65	150	30.65	30.65	3.1	17,963	0.02%	大買/大賣/
2020/08/06	151.1	30.75	159	30.75	30.70	-7.9	18,123	-0.04%	大買/大賣/
2020/08/05	150.5	30.62	163	30.61	30.62	-12.5	18,150	-0.07%	大買/大賣/
2020/08/04	0.3	30.15	0.1	30.15	30.17	0.2	18,066	0.00%
2020/08/03	6.1	30.01	2	30.01	30.01	4.1	18,203	0.02%
2020/07/31	1.1	30.19	34	30.15	30.24	-32.9	18,362	-0.18%
2020/07/30	0.2	29.93	6.2	29.87	29.99	-6	18,199	-0.03%
2020/07/29	0.4	29.62	2	29.60	29.62	-1.6	18,290	-0.01%
2020/07/28	5.3	29.65	1	29.65	29.46	4.3	18,589	0.02%
2020/07/27	1.8	29.87	4	29.85	29.84	-2.2	18,958	-0.01%
2020/07/24	4.2	29.97	12	29.91	29.85	-7.8	19,177	-0.04%
2020/07/23	0	30.06	17.6	30.13	30.17	-17.6	19,226	-0.09%
2020/07/22	0.1	29.92	19	29.93	29.97	-18.9	19,001	-0.10%
2020/07/21	2.4	29.74	32	29.85	29.84	-29.6	18,618	-0.16%
2020/07/20	41.6	29.45	61	29.48	29.55	-19.4	18,471	-0.11%
2020/07/17	42.1	29.64	42	29.69	29.59	0.1	18,517	0.00%
2020/07/16	40.2	29.61	44	29.73	29.63	-3.8	18,912	-0.02%
2020/07/15	41.3	29.68	47	29.72	29.53	-5.7	19,020	-0.03%
2020/07/14	46	29.66	3.3	29.60	29.58	42.7	19,474	0.22%
2020/07/13	4.5	29.65	1	29.65	29.65	3.5	19,664	0.02%
2020/07/10	1.2	29.66	0	0.00	29.52	1.2	20,111	0.01%
2020/07/09	1.3	29.88	5	29.88	29.74	-3.7	20,149	-0.02%
2020/07/08	1	29.70	12	29.79	29.72	-11	20,104	-0.05%
2020/07/07	2.4	29.50	7	29.68	29.43	-4.6	19,758	-0.02%
2020/07/06	3.2	29.72	33.6	29.68	29.83	-30.4	19,831	-0.15%
2020/07/03	1.3	29.36	1	29.32	29.33	0.3	19,848	0.00%
2020/07/02	2.8	29.06	7.1	29.01	29.09	-4.3	19,919	-0.02%
2020/07/01	4.4	28.64	12	28.82	28.79	-7.6	19,835	-0.04%
2020/06/30	1.5	28.56	10	28.57	28.56	-8.5	19,720	-0.04%
2020/06/29	0.3	28.56	15	28.49	28.51	-14.7	19,944	-0.07%
2020/06/24	5.2	28.56	1	28.55	28.54	4.2	20,125	0.02%
2020/06/23	0	28.57	8	28.55	28.54	-8	20,752	-0.04%
2020/06/22	6.1	28.55	4	28.53	28.48	2.1	21,173	0.01%
2020/06/19	0.1	28.58	6	28.67	28.56	-5.9	21,935	-0.03%
2020/06/18	0	28.56	3	28.57	28.55	-3	22,217	-0.01%
2020/06/17	2.1	28.42	9	28.50	28.46	-6.9	22,778	-0.03%
2020/06/16	4.7	28.39	2	28.42	28.45	2.7	23,966	0.01%
2020/06/15	20	28.25	1	28.35	28.13	19	25,896	0.07%
2020/06/12	7.2	27.99	10	28.14	28.29	-2.8	26,870	-0.01%
2020/06/11	9.2	28.52	1.6	28.74	28.43	7.6	28,066	0.03%
2020/06/10	6.2	28.83	3	28.85	28.86	3.2	29,208	0.01%
2020/06/09	14.4	28.88	0	0.00	28.84	14.4	31,585	0.05%
2020/06/08	20.9	28.88	103	28.89	28.88	-82.1	33,932	-0.24%	大賣/
2020/06/05	1.5	28.77	1	28.79	28.80	0.5	34,209	0.00%
2020/06/04	1.1	28.69	20	28.65	28.67	-18.9	34,954	-0.05%
2020/06/03	2.5	28.40	52	28.46	28.48	-49.5	36,194	-0.14%
2020/06/02	4.4	28.20	24	28.18	28.17	-19.6	36,074	-0.05%
2020/06/01	3.5	28.02	22	28.04	28.05	-18.5	36,099	-0.05%
2020/05/29	0	27.87	0	0.00	27.86	0	36,125	0.00%
2020/05/28	0.7	27.91	22	27.98	27.90	-21.3	36,417	-0.06%
2020/05/27	2.1	27.90	19	27.86	27.85	-16.9	36,930	-0.05%
2020/05/26	1.5	27.83	32	27.80	27.82	-30.6	37,686	-0.08%
2020/05/25	1.3	27.25	0	0.00	27.50	1.3	37,769	0.00%
2020/05/22	11	27.61	7	27.52	27.45	4	37,724	0.01%
2020/05/21	0.1	27.68	1	27.70	27.63	-0.9	37,673	0.00%
2020/05/20	2.1	27.44	10	27.49	27.48	-7.9	37,414	-0.02%
2020/05/19	3.2	27.41	1	27.43	27.43	2.2	37,371	0.01%
2020/05/18	15.3	27.29	1	27.28	27.25	14.3	37,373	0.04%
2020/05/15	2	27.51	51	27.42	27.43	-49	37,286	-0.13%
2020/05/14	10	27.56	10	27.62	27.48	0	37,309	0.00%
2020/05/13	7	27.52	6	27.62	27.75	1	37,221	0.00%
2020/05/12	3.4	27.55	0	0.00	27.55	3.4	37,202	0.01%
2020/05/11	10.2	27.65	12	27.61	27.66	-1.8	37,225	0.00%
2020/05/08	4.1	27.54	6	27.52	27.50	-1.9	37,125	-0.01%
2020/05/07	0.4	27.45	1	27.41	27.40	-0.6	37,179	0.00%
2020/05/06	2.5	27.33	16	27.30	27.32	-13.5	37,098	-0.04%
2020/05/05	7.1	27.41	0	0.00	27.33	7.1	37,146	0.02%
2020/05/04	0.3	27.26	4	27.11	27.09	-3.7	37,105	-0.01%
2020/04/30	14.7	27.36	5.4	27.37	27.46	9.3	36,925	0.03%
2020/04/29	2.1	27.00	19	27.07	27.07	-16.9	37,079	-0.05%
2020/04/28	0.6	26.94	6	26.91	26.91	-5.4	37,392	-0.01%
2020/04/27	5.5	26.65	4	26.63	26.79	1.5	39,171	0.00%
2020/04/24	2	26.35	10	26.32	26.33	-8	38,889	-0.02%
2020/04/23	1	26.35	4	26.47	26.34	-3	38,981	-0.01%
2020/04/22	42.1	25.90	5.4	25.99	26.23	36.8	38,900	0.09%
2020/04/21	18.1	26.15	13	26.09	26.10	5.1	38,703	0.01%
2020/04/20	2	26.54	4	26.50	26.60	-2	38,276	-0.01%
2020/04/17	18.1	26.54	40	26.52	26.50	-21.9	38,143	-0.06%
2020/04/16	2.2	26.45	2	26.30	26.44	0.2	37,641	0.00%
2020/04/15	35.1	26.39	29	26.33	26.47	6.1	37,489	0.02%
2020/04/14	18.2	25.94	13.3	25.99	26.05	4.9	37,155	0.01%
2020/04/13	1.2	25.58	2	25.73	25.68	-0.8	37,244	0.00%
2020/04/10	1.4	25.74	6	25.71	25.73	-4.6	37,181	-0.01%
2020/04/09	31	25.74	37	25.68	25.65	-6	37,221	-0.02%
2020/04/08	4.7	25.66	15	25.49	25.77	-10.3	36,867	-0.03%
2020/04/07	32	25.20	15	25.18	25.22	17	36,353	0.05%
2020/04/06	5.6	24.79	5	24.78	24.84	0.6	36,110	0.00%
2020/04/01	4.3	24.50	4	24.49	24.52	0.3	35,797	0.00%
2020/03/31	18	24.49	0	0.00	24.49	18	35,582	0.05%
2020/03/30	15.5	24.19	6	24.01	24.32	9.5	35,350	0.03%
2020/03/27	44	24.53	100	24.69	24.35	-56	35,016	-0.16%
2020/03/26	2.4	24.00	10	24.19	24.26	-7.6	34,321	-0.02%
2020/03/25	67	24.24	18	24.14	24.09	49	33,888	0.14%
2020/03/24	8.2	23.43	11	23.29	23.38	-2.8	33,068	-0.01%
2020/03/23	19.1	22.57	1	22.69	22.49	18.1	32,600	0.06%
2020/03/20	28.2	22.76	1	23.19	23.28	27.2	31,861	0.09%
2020/03/19	38.4	22.01	49	22.41	21.85	-10.6	30,566	-0.03%
2020/03/18	42	23.59	1	23.80	23.29	41	28,445	0.14%
2020/03/17	28.2	23.67	9	23.76	23.67	19.2	27,264	0.07%
2020/03/16	91.2	24.80	23	24.85	24.41	68.2	25,639	0.27%
2020/03/13	107.3	24.27	56	24.67	25.29	51.3	24,153	0.21%	大買/
2020/03/12	70	25.93	67	26.18	25.93	3	21,637	0.01%
2020/03/11	24.2	27.16	0	0.00	26.97	24.2	19,241	0.13%
2020/03/10	28	26.91	0	0.00	27.25	28	18,794	0.15%
2020/03/09	41	27.34	10	27.32	27.25	31	17,707	0.18%
2020/03/06	4.3	27.84	0	0.00	27.88	4.3	16,214	0.03%
2020/03/05	27	28.05	0	0.00	28.10	27	16,065	0.17%
2020/03/04	17	27.73	0	0.00	27.86	17	16,235	0.10%
2020/03/03	47	28.13	0	0.00	27.93	47	15,926	0.30%
2020/03/02	39.2	27.55	7	27.55	27.75	32.2	15,541	0.21%
2020/02/27	32	27.92	0	0.00	27.90	32	14,821	0.22%
2020/02/26	20.2	28.37	7	28.30	28.30	13.2	13,985	0.09%
2020/02/25	3.1	28.54	2	28.70	28.67	1.1	13,480	0.01%
2020/02/24	9.2	28.67	0	0.00	28.70	9.2	13,484	0.07%
2020/02/21	0.1	28.93	21	28.86	28.90	-20.9	13,361	-0.16%
2020/02/20	30	29.00	32	29.00	28.93	-2	13,388	-0.01%
2020/02/19	0.1	28.98	5	28.96	28.96	-4.9	13,416	-0.04%
2020/02/18	4.3	28.83	3	28.80	28.80	1.3	13,342	0.01%
2020/02/17	0.2	28.85	1	28.81	28.80	-0.8	13,204	-0.01%
2020/02/14	5	28.78	3	28.77	28.79	2	13,043	0.02%
2020/02/13	0	28.70	15	28.67	28.64	-15	12,980	-0.12%
2020/02/12	1.3	28.56	34	28.50	28.56	-32.7	13,444	-0.24%
2020/02/11	1.2	28.31	0	0.00	28.34	1.2	13,351	0.01%
2020/02/10	3	27.97	0	0.00	28.14	3	13,445	0.02%
2020/02/07	1	28.21	1	28.23	28.23	0	13,453	0.00%
2020/02/06	2	28.36	0	0.00	28.44	2	13,474	0.02%
2020/02/05	2	28.09	1	28.08	28.08	1	13,426	0.01%
2020/02/04	2	27.85	28	28.00	28.12	-26	13,381	-0.19%
2020/02/03	17	27.48	1	26.91	27.74	16	13,397	0.12%
2020/01/31	21	27.88	0.7	28.05	27.92	20.3	12,821	0.16%
2020/01/30	82.3	27.82	1	27.68	27.70	81.3	12,492	0.65%
2020/01/20	29	29.19	5	29.20	29.19	24	10,664	0.23%
2020/01/17	0	29.19	1	29.16	29.16	-1	10,913	-0.01%
2020/01/16	0.4	29.13	2	29.10	29.10	-1.6	11,189	-0.01%
2020/01/15	7.1	29.03	6	29.04	29.01	1.1	12,641	0.01%
2020/01/14	6.2	28.98	37	28.93	29.02	-30.8	13,051	-0.24%
2020/01/13	12.1	28.81	5.6	28.81	28.84	6.4	13,473	0.05%
2020/01/09	3.1	28.73	1	28.75	28.70	2.1	13,606	0.02%
2020/01/08	6	28.45	0	0.00	28.50	6	13,583	0.04%
2020/01/07	5.1	28.65	26	28.54	28.69	-20.9	13,478	-0.15%
2020/01/06	4	28.99	0	0.00	28.96	4	13,221	0.03%
2020/01/03	2	29.18	1	29.15	29.18	1	13,373	0.01%
2020/01/02	2	29.09	6.1	29.10	29.09	-4.1	13,410	-0.03%
2019/12/31	1.3	28.98	2	29.05	28.97	-0.7	13,889	0.00%
2019/12/30	0.4	29.01	1	28.96	29.00	-0.6	13,762	0.00%
2019/12/27	2	28.91	1	28.91	28.90	1	13,551	0.01%
2019/12/26	0.2	28.87	0	0.00	28.86	0.2	13,505	0.00%
2019/12/25	2.3	28.86	1	28.87	28.83	1.3	13,511	0.01%
2019/12/24	0.4	28.75	1	28.71	28.74	-0.6	13,535	0.00%
2019/12/23	1.1	28.75	0	0.00	28.72	1.1	13,547	0.01%
2019/12/20	0.2	28.81	6.1	28.70	28.80	-5.9	13,527	-0.04%
2019/12/19	2	28.70	5	28.71	28.69	-3	13,545	-0.02%
2019/12/18	0.1	28.78	7	28.78	28.77	-6.9	13,651	-0.05%
2019/12/17	0.2	28.73	3	28.66	28.71	-2.8	13,549	-0.02%
2019/12/16	5.4	28.58	4.7	28.54	28.57	0.8	13,469	0.01%
2019/12/13	0.1	28.38	7	28.38	28.37	-6.9	13,377	-0.05%
2019/12/12	2	28.33	0	0.00	28.31	2	13,384	0.01%
2019/12/11	2.1	28.21	5	28.21	28.21	-2.9	13,328	-0.02%
2019/12/10	0	28.21	0	0.00	28.14	0	13,446	0.00%
2019/12/09	7.2	28.22	1	28.20	28.21	6.2	13,528	0.05%
2019/12/06	1.1	28.16	1	28.12	28.13	0.1	13,516	0.00%
2019/12/05	0	0.00	10	28.02	28.03	-10	13,450	-0.07%
2019/12/03	1.1	27.96	4	27.81	27.92	-2.9	13,692	-0.02%
2019/12/02	5	27.59	1	27.65	27.65	4	13,797	0.03%
2019/11/29	16	27.77	0	0.00	27.75	16	13,635	0.12%
2019/11/28	0	28.06	4	28.02	28.03	-4	13,452	-0.03%
2019/11/27	0	28.09	1	28.04	28.04	-1	13,666	-0.01%
2019/11/26	0.4	28.09	2	28.06	28.06	-1.6	13,631	-0.01%
2019/11/25	5.2	27.98	0	0.00	27.99	5.2	13,586	0.04%
2019/11/22	1	27.99	0	0.00	28.01	1	13,516	0.01%
2019/11/21	3.1	27.92	2	27.97	28.00	1.1	13,703	0.01%
2019/11/20	6.1	28.10	0	0.00	28.09	6.1	13,558	0.04%
2019/11/19	4.2	28.09	1	28.14	28.14	3.2	13,536	0.02%
2019/11/18	37.2	28.04	1	28.00	28.05	36.2	13,457	0.27%
2019/11/15	15	27.84	0.2	27.93	27.88	14.8	13,347	0.11%
2019/11/14	0.1	27.88	0	0.00	27.83	0.1	13,300	0.00%
2019/11/13	2.1	27.76	4	27.72	27.79	-1.9	13,284	-0.01%
2019/11/12	6.1	27.69	0	0.00	27.74	6.1	13,309	0.05%
2019/11/11	19.1	27.52	2	27.51	27.50	17.1	13,273	0.13%
2019/11/08	2.2	27.87	1	27.82	27.88	1.2	12,640	0.01%
2019/11/07	2	27.85	0	0.00	27.80	2	12,608	0.02%
2019/11/06	10.3	27.94	1	28.08	27.93	9.3	12,524	0.07%
2019/11/05	2	28.05	3	28.01	28.03	-1	12,445	-0.01%
2019/11/04	0	0.00	3	27.78	27.84	-3	12,571	-0.02%
2019/11/01	2	27.50	4	27.63	27.63	-2	12,668	-0.02%
2019/10/31	10	27.68	0	0.00	27.58	10	12,802	0.08%
2019/10/30	3.1	27.63	0	0.00	27.65	3.1	12,593	0.02%
2019/10/29	7	27.64	2	27.62	27.62	5	12,476	0.04%
2019/10/28	17.2	27.72	2	27.70	27.70	15.2	12,149	0.12%
2019/10/25	31	27.69	5	27.62	27.60	26	11,944	0.22%
2019/10/24	2.1	27.59	2	27.65	27.65	0.1	11,625	0.00%
2019/10/23	38	27.39	3	27.55	27.54	35	11,355	0.31%
2019/10/22	3	29.01	1	29.01	29.03	2	9,885	0.02%
2019/10/21	33.1	28.94	8.1	28.94	28.95	25	9,478	0.26%
2019/10/18	2.4	28.81	2	28.83	28.82	0.4	8,991	0.00%
2019/10/17	2.1	28.58	2	28.58	28.70	0.1	8,831	0.00%
2019/10/16	0.3	28.56	0	0.00	28.51	0.3	8,735	0.00%
2019/10/15	2	28.50	2	28.55	28.45	0	8,666	0.00%
2019/10/14	2.1	28.53	0.5	28.56	28.52	1.6	8,593	0.02%
2019/10/09	11	28.31	0	0.00	28.28	11	8,581	0.13%
2019/10/08	3	28.45	0	0.00	28.44	3	8,493	0.04%
2019/10/07	36.3	28.40	1	28.42	28.42	35.3	8,511	0.41%
2019/10/04	0.4	28.17	0	0.00	28.14	0.4	7,917	0.01%
2019/10/02	0.2	28.20	0	0.00	28.17	0.2	7,930	0.00%
2019/10/01	2.1	28.04	0	0.00	28.18	2.1	8,004	0.03%
2019/09/27	1	27.91	0	0.00	27.88	1	7,986	0.01%
2019/09/26	0.2	28.20	1	28.13	28.15	-0.8	7,928	-0.01%
2019/09/25	0.4	28.25	0	0.00	28.20	0.4	7,983	0.00%
2019/09/24	1.1	28.29	0	0.00	28.33	1.1	8,100	0.01%
2019/09/23	1.5	28.12	3	28.12	28.12	-1.5	8,000	-0.02%
2019/09/20	2.5	27.99	0	0.00	27.98	2.5	7,850	0.03%
2019/09/19	1	27.95	0.6	28.01	27.97	0.4	7,861	0.01%
2019/09/18	3.2	28.05	3	28.04	28.05	0.2	7,862	0.00%
2019/09/17	1	28.01	0	0.00	28.00	1	7,859	0.01%
2019/09/16	4.5	27.95	0	0.00	27.94	4.5	7,809	0.06%
2019/09/12	0.3	27.93	0	0.00	27.92	0.3	7,861	0.00%
2019/09/11	0.1	27.84	0.5	27.84	27.81	-0.4	7,833	-0.01%
2019/09/10	0.1	27.77	6	27.74	27.74	-5.9	7,725	-0.08%
2019/09/09	0.2	27.80	0	0.00	27.77	0.2	7,727	0.00%
2019/09/06	0.6	27.83	0	0.00	27.83	0.6	7,701	0.01%
2019/09/05	0.3	27.71	0	0.00	27.71	0.3	7,572	0.00%
2019/09/04	0.1	27.54	1	27.50	27.54	-0.9	7,409	-0.01%
2019/09/03	0.4	27.41	10	27.41	27.40	-9.6	7,314	-0.13%
2019/09/02	0.2	27.45	25	27.45	27.44	-24.8	7,237	-0.34%
2019/08/30	1.3	27.27	3	27.25	27.25	-1.7	7,220	-0.02%
2019/08/29	0	27.05	0	0.00	27.00	0	7,036	0.00%
2019/08/28	2	26.99	0	0.00	26.97	2	7,116	0.03%
2019/08/27	1	26.99	0	0.00	26.96	1	7,234	0.01%
2019/08/26	0.2	27.00	0	0.00	26.88	0.2	7,350	0.00%
2019/08/22	3.1	27.02	34	27.05	27.02	-30.9	7,477	-0.41%
2019/08/20	0	27.10	0	0.00	27.07	0	7,787	0.00%
2019/08/19	0.1	27.08	0	0.00	27.03	0.1	8,017	0.00%
2019/08/16	12.3	26.93	0	0.00	26.95	12.3	8,497	0.14%
2019/08/15	4	26.78	5	26.77	26.82	-1	8,632	-0.01%
2019/08/14	0	0.00	2	26.96	26.93	-2	8,821	-0.02%
2019/08/13	0	26.87	18	26.78	26.76	-18	9,037	-0.20%
2019/08/12	0.1	27.00	2	26.89	26.90	-1.9	9,379	-0.02%
2019/08/08	0	26.74	0	0.00	26.56	0	9,580	0.00%
2019/08/07	2	26.48	0	0.00	26.43	2	9,640	0.02%
2019/08/06	34.2	26.28	0	0.00	26.52	34.2	9,836	0.35%
2019/08/05	4	26.66	0	0.00	26.60	4	9,910	0.04%
2019/08/02	1	26.80	0	0.00	26.85	1	9,881	0.01%
2019/07/31	0.1	27.22	1	27.12	27.20	-0.9	9,844	-0.01%
2019/07/30	0	27.34	0	0.00	27.29	0	9,832	0.00%
2019/07/29	0.2	27.40	0	0.00	27.37	0.2	9,985	0.00%
2019/07/26	0.2	27.44	2	27.39	27.40	-1.8	10,002	-0.02%
2019/07/25	0	27.48	5	27.32	27.47	-5	9,973	-0.05%
2019/07/23	0	0.00	1	27.16	27.24	-1	9,743	-0.01%
2019/07/22	0	0.00	81	27.11	27.11	-81	9,640	-0.84%
2019/07/19	6	27.14	0	0.00	27.06	6	9,632	0.06%
2019/07/18	0.1	27.11	2	27.10	27.06	-1.9	9,668	-0.02%
2019/07/17	0	27.20	0	0.00	27.14	0	9,614	0.00%
2019/07/16	0.4	27.28	0	0.00	27.26	0.4	9,616	0.00%
2019/07/15	4.3	27.18	5	27.21	27.21	-0.7	9,580	-0.01%
2019/07/12	0	27.19	2	27.16	27.16	-2	9,519	-0.02%
2019/07/11	24	27.08	23	27.15	27.11	1	9,417	0.01%
2019/07/10	0	27.00	3	26.92	26.95	-3	9,359	-0.03%
2019/07/09	8.1	26.85	0	0.00	26.87	8.1	9,354	0.09%
2019/07/08	5	26.97	2	26.92	26.96	3	9,386	0.03%
2019/07/05	5	26.98	1	26.99	26.99	4	9,410	0.04%
2019/07/04	0.3	26.95	0	0.00	26.93	0.3	9,405	0.00%
2019/07/03	20	26.83	0	0.00	26.78	20	9,587	0.21%
2019/07/02	0.2	26.97	2	26.86	26.96	-1.8	9,637	-0.02%
2019/07/01	0.2	26.97	3	26.94	26.95	-2.8	9,701	-0.03%
2019/06/28	0	0.00	0.4	26.64	26.59	-0.4	9,568	0.00%
2019/06/27	2	26.62	1	26.60	26.61	1	9,642	0.01%
2019/06/26	3	26.41	0	0.00	26.43	3	9,628	0.03%
2019/06/25	13	26.48	1	26.53	26.47	12	9,602	0.12%
2019/06/24	1	26.52	0	0.00	26.60	1	9,553	0.01%
2019/06/21	17	26.63	4	26.64	26.52	13	9,504	0.14%
2019/06/20	0	0.00	1.8	26.61	26.61	-1.8	9,474	-0.02%
2019/06/19	4.6	26.31	5	26.39	26.47	-0.4	9,490	0.00%
2019/06/17	2	26.00	1	26.06	26.05	1	9,491	0.01%
2019/06/14	0	0.00	10	25.98	25.99	-10	9,618	-0.10%
2019/06/13	0	0.00	1	26.01	26.01	-1	9,632	-0.01%
2019/06/12	0	0.00	2	26.10	26.10	-2	9,561	-0.02%
2019/06/11	10.2	26.04	0	0.00	26.04	10.2	9,520	0.11%
2019/06/10	0.1	26.05	0	0.00	25.99	0.1	9,429	0.00%
2019/06/03	1	25.77	0	0.00	25.84	1	9,261	0.01%
2019/05/31	3	25.71	0	0.00	25.94	3	9,166	0.03%
2019/05/30	2	25.52	0	0.00	25.58	2	9,109	0.02%
2019/05/29	3	25.34	0	0.00	25.39	3	9,105	0.03%
2019/05/28	3.1	25.44	0	0.00	25.50	3.1	9,002	0.03%
2019/05/27	19	25.44	5	25.39	25.45	14	9,012	0.16%
2019/05/24	3	25.45	0	0.00	25.44	3	8,978	0.03%
2019/05/23	64	25.49	50	25.49	25.44	14	8,938	0.16%
2019/05/22	4.2	25.80	0	0.00	25.79	4.2	8,554	0.05%
2019/05/21	5	25.73	0	0.00	25.76	5	8,558	0.06%
2019/05/20	2	25.64	0	0.00	25.70	2	8,317	0.02%
2019/05/17	21	25.92	0	0.00	25.70	21	8,142	0.26%
2019/05/16	3	26.01	30	26.08	25.92	-27	7,872	-0.34%
2019/05/15	12	26.19	0.6	26.29	26.18	11.5	7,697	0.15%
2019/05/14	11	25.97	0	0.00	26.07	11	7,656	0.14%
2019/05/13	12	26.26	2	26.18	26.09	10	7,409	0.13%
2019/05/10	8	26.69	0	0.00	26.55	8	7,083	0.11%
2019/05/09	1.1	26.88	0	0.00	26.74	1.1	6,862	0.02%
2019/05/08	16.2	27.16	0	0.00	27.20	16.2	6,628	0.24%
2019/05/07	5.2	27.17	15	27.25	27.26	-9.8	6,768	-0.15%
2019/05/06	1	27.14	0	0.00	27.08	1	6,968	0.01%
2019/05/03	1	27.53	2	27.49	27.56	-1	6,823	-0.01%
2019/05/02	1	27.44	0	0.00	27.40	1	6,805	0.01%
2019/04/30	1	27.21	0	0.00	27.35	1	6,847	0.01%
2019/04/29	2.2	27.30	0	0.00	27.35	2.2	6,855	0.03%
2019/04/26	0	0.00	1	27.52	27.52	-1	6,893	-0.01%
2019/04/25	0.1	27.65	30	27.59	27.65	-29.9	6,895	-0.43%
2019/04/24	0	27.57	0	0.00	27.57	0	6,904	0.00%
2019/04/23	0	0.00	2	27.35	27.36	-2	6,843	-0.03%
2019/04/22	0.1	27.42	0	0.00	27.41	0.1	6,833	0.00%
2019/04/17	0.2	27.44	0	0.00	27.44	0.2	6,701	0.00%
2019/04/16	0.7	27.25	14	27.09	27.25	-13.3	6,569	-0.20%
2019/04/15	1.2	27.00	127.6	27.00	26.99	-126.4	6,395	-1.98%	大賣/鉅額交易
2019/04/12	0	0.00	44	26.76	26.76	-44	6,639	-0.66%
2019/04/11	0	26.94	2	26.87	26.89	-2	6,849	-0.03%
2019/04/10	4	26.97	0	0.00	26.97	4	6,895	0.06%
2019/04/09	6.1	27.00	0	0.00	27.02	6.1	6,835	0.09%
2019/04/08	0.1	26.95	2	26.99	26.93	-1.9	6,633	-0.03%
2019/04/03	0.3	26.74	0	0.00	26.73	0.3	6,721	0.00%
2019/04/02	0.2	26.59	10	26.59	26.58	-9.8	6,770	-0.14%
2019/04/01	1	26.57	3	26.57	26.51	-2	6,747	-0.03%
2019/03/29	4	26.32	10	26.30	26.40	-6	6,645	-0.09%
2019/03/27	0	0.00	13	26.26	26.28	-13	6,599	-0.20%
2019/03/26	1	26.26	11	26.28	26.25	-10	6,586	-0.15%
2019/03/25	3	26.08	0	0.00	26.10	3	6,812	0.04%
2019/03/22	2	26.38	2	26.44	26.37	0	6,765	0.00%
2019/03/21	2.4	26.31	0	0.00	26.37	2.4	6,637	0.04%
2019/03/20	3.1	26.19	0	0.00	26.20	3.1	6,477	0.05%
2019/03/19	1.3	26.22	0.7	26.24	26.22	0.6	6,474	0.01%
2019/03/18	0.2	26.16	0	0.00	26.13	0.2	6,282	0.00%
2019/03/13	1	25.98	0	0.00	25.98	1	6,393	0.02%
2019/03/12	0	26.05	0	0.00	26.01	0	6,406	0.00%
2019/03/11	0.1	25.93	0.4	25.93	25.89	-0.3	6,398	0.00%
2019/03/08	1	25.83	0	0.00	25.84	1	6,486	0.02%
2019/03/06	0	0.00	1	26.06	26.08	-1	6,448	-0.02%
2019/03/05	2	26.00	0	0.00	26.00	2	6,424	0.03%
2019/03/04	0.2	26.14	0	0.00	26.12	0.2	6,359	0.00%
2019/02/27	0	0.00	17	26.05	25.96	-17	6,190	-0.27%
2019/02/26	0	0.00	55	26.30	26.18	-55	6,134	-0.90%
2019/02/25	0	26.14	7	26.06	26.13	-7	6,036	-0.12%
2019/02/22	10	25.86	5	25.90	25.90	5	5,846	0.09%
2019/02/21	0.2	25.84	1	25.82	25.84	-0.8	5,647	-0.01%
2019/02/20	1	25.75	13	25.72	25.74	-12	5,522	-0.22%
2019/02/18	10	25.57	0	0.00	25.52	10	5,339	0.19%
2019/02/13	2.1	25.33	3	25.35	25.42	-0.9	5,182	-0.02%
2019/02/12	5	25.19	10	25.25	25.26	-5	5,100	-0.10%
2019/02/11	0.1	25.20	0	0.00	24.99	0.1	4,965	0.00%
2019/01/30	0	0.00	2	25.00	24.92	-2	4,909	-0.04%
2019/01/29	5	24.83	1	24.88	24.89	4	4,913	0.08%
2019/01/28	5.2	25.09	0	0.00	25.01	5.2	4,903	0.11%
2019/01/25	0	0.00	9	24.85	24.90	-9	4,787	-0.19%
2019/01/24	1	24.54	1	24.57	24.55	0	4,632	0.00%
2019/01/22	0.3	24.53	0	0.00	24.50	0.3	4,706	0.01%
2019/01/21	7	24.53	2	24.59	24.51	5	4,849	0.10%
2019/01/18	0.7	24.44	1	24.38	24.39	-0.3	5,011	-0.01%
2019/01/16	1	24.25	3	24.27	24.25	-2	5,438	-0.04%
2019/01/15	0	0.00	27	24.08	24.13	-27	6,020	-0.45%
2019/01/14	0	0.00	2	24.05	23.99	-2	6,153	-0.03%
2019/01/11	1	24.12	0	0.00	24.04	1	6,239	0.02%
2019/01/10	6	24.01	0	0.00	24.01	6	6,289	0.10%
2019/01/09	2.1	23.98	55	24.07	24.05	-52.9	6,401	-0.83%
2019/01/07	7	23.69	0	0.00	23.73	7	6,725	0.10%
2019/01/04	11	23.24	0	0.00	23.40	11	7,051	0.16%
2019/01/03	5	23.72	0	0.00	23.59	5	7,909	0.06%
2019/01/02	14	23.90	0	0.00	23.83	14	8,005	0.17%
2018/12/28	1.1	23.93	0	0.00	23.94	1.1	8,282	0.01%
2018/12/27	10	23.95	0	0.00	23.91	10	8,621	0.12%
2018/12/26	12	23.79	0	0.00	23.72	12	8,759	0.14%
2018/12/25	4	23.93	0	0.00	23.97	4	8,686	0.05%
2018/12/21	1	24.12	0	0.00	24.14	1	8,473	0.01%
2018/12/18	30	24.03	0	0.00	24.03	30	8,463	0.35%
2018/12/14	0.1	24.35	0	0.00	24.31	0.1	8,178	0.00%
2018/12/13	0	0.00	6	24.38	24.39	-6	8,152	-0.07%
2018/12/12	0	24.40	0	0.00	24.32	0	8,220	0.00%
2018/12/11	0	24.25	3	24.15	24.18	-3	8,275	-0.04%
2018/12/10	3.1	24.05	0	0.00	24.07	3.1	8,351	0.04%
2018/12/06	5	24.24	0	0.00	24.19	5	8,290	0.06%
2018/12/05	3	24.59	20	24.60	24.60	-17	8,209	-0.21%
2018/12/04	21	24.88	0	0.00	24.82	21	8,447	0.25%
2018/12/03	5	24.78	14	24.76	24.89	-9	8,500	-0.11%
2018/11/29	1.1	24.39	6	24.47	24.38	-4.9	8,342	-0.06%
2018/11/28	0	0.00	50	24.15	24.27	-50	8,290	-0.60%
2018/11/26	0	0.00	9	24.13	24.11	-9	8,272	-0.11%
2018/11/23	11	23.94	0	0.00	23.94	11	8,256	0.13%
2018/11/22	1	23.96	1	24.13	23.98	0	8,224	0.00%
2018/11/21	30	23.92	0	0.00	24.14	30	8,179	0.37%
2018/11/20	3	24.35	10	24.30	24.17	-7	8,126	-0.09%
2018/11/19	0	0.00	5	24.34	24.40	-5	8,079	-0.06%
2018/11/16	0	0.00	1	24.31	24.29	-1	8,055	-0.01%
2018/11/14	30	24.10	60	24.10	24.15	-30	8,020	-0.37%
2018/11/13	37	23.83	0	0.00	24.12	37	8,005	0.46%
2018/11/12	9	24.22	0	0.00	24.18	9	7,914	0.11%
2018/11/09	6.1	24.33	0	0.00	24.21	6.1	7,901	0.08%
2018/11/08	9	24.37	1	24.37	24.37	8	7,862	0.10%
2018/11/07	7	24.19	17	24.20	24.21	-10	7,823	-0.13%
2018/11/06	0	0.00	10	24.21	24.08	-10	7,809	-0.13%
2018/11/02	0	0.00	1	24.19	24.18	-1	7,715	-0.01%
2018/11/01	11	24.02	0	0.00	24.08	11	7,680	0.14%
2018/10/31	12	23.62	0	0.00	23.78	12	7,620	0.16%
2018/10/30	13	23.35	0	0.00	23.42	13	7,572	0.17%
2018/10/29	0.2	23.40	0	0.00	23.34	0.2	7,528	0.00%
2018/10/26	4	23.54	1	23.25	23.43	3	7,385	0.04%
2018/10/25	27	23.54	5	23.51	23.59	22	7,185	0.31%
2018/10/24	3	24.00	0	0.00	24.12	3	6,901	0.04%
2018/10/23	61	24.21	0	0.00	24.13	61	6,812	0.90%
2018/10/22	23	25.68	1	25.81	25.81	22	6,360	0.35%
2018/10/19	0	25.64	2	25.16	25.55	-2	6,251	-0.03%
2018/10/18	3	25.44	5	25.42	25.54	-2	6,234	-0.03%
2018/10/17	1	25.51	16	25.63	25.51	-15	6,223	-0.24%
2018/10/16	19	25.34	2	25.39	25.39	17	6,122	0.28%
2018/10/15	15	25.18	0	0.00	25.18	15	5,996	0.25%
2018/10/12	16	24.98	0	0.00	25.26	16	5,746	0.28%
2018/10/11	36	24.96	1	24.80	24.91	35	5,427	0.65%
2018/10/09	122.1	26.30	0	0.00	26.34	122.1	4,295	2.84%	大買/鉅額交易
2018/10/08	44	26.47	0	0.00	26.70	44	3,944	1.12%
2018/10/05	31	26.44	0	0.00	26.43	31	3,543	0.88%
2018/10/04	10	26.73	0	0.00	26.78	10	3,174	0.31%
2018/10/03	21	26.87	0	0.00	26.97	21	3,010	0.70%
2018/10/01	1	27.32	0	0.00	27.32	1	2,885	0.04%
2018/09/26	0	27.43	0	0.00	27.40	0	3,083	0.00%
2018/09/25	0.1	27.54	0	0.00	27.49	0.1	3,115	0.00%
2018/09/21	0	0.00	4	27.35	27.41	-4	3,108	-0.13%
2018/09/18	2	27.39	0	0.00	27.40	2	3,280	0.06%
2018/09/14	4	27.39	0	0.00	27.40	4	3,392	0.12%
2018/09/12	0	26.80	0	0.00	26.74	0	3,327	0.00%
2018/09/11	2	26.78	0	0.00	26.78	2	3,265	0.06%
2018/09/10	1	26.66	0	0.00	26.67	1	3,260	0.03%
2018/09/07	2	27.30	0	0.00	27.19	2	3,011	0.07%
2018/09/04	0	27.67	3	27.62	27.63	-3	2,863	-0.10%
2018/08/30	0.1	27.70	4	27.70	27.70	-3.9	3,069	-0.13%
2018/08/29	0.2	27.61	0	0.00	27.61	0.2	3,158	0.01%
2018/08/28	2	27.56	0	0.00	27.56	2	3,165	0.06%
2018/08/24	0	0.00	8	27.15	27.20	-8	3,211	-0.25%
2018/08/22	3	27.26	0	0.00	27.29	3	3,407	0.09%
2018/08/21	0.1	27.24	7	27.20	27.23	-7	3,464	-0.20%
2018/08/20	0.2	27.22	0	0.00	27.19	0.2	3,504	0.00%
2018/08/16	6	27.02	0	0.00	27.09	6	3,491	0.17%
2018/08/14	1	27.28	0	0.00	27.38	1	3,522	0.03%
2018/08/13	0.1	27.19	0	0.00	27.18	0.1	3,566	0.00%
2018/08/10	0	27.53	0	0.00	27.53	0	3,620	0.00%
2018/08/09	1	27.50	0	0.00	27.50	1	3,723	0.03%
2018/08/07	0	0.00	1	27.49	27.45	-1	3,745	-0.03%
2018/08/03	0	0.00	2	27.15	27.18	-2	3,769	-0.05%
2018/08/02	0.1	27.00	0	0.00	27.00	0.1	3,725	0.00%
2018/08/01	0	27.19	1	27.28	27.28	-1	3,656	-0.03%
2018/07/31	0	0.00	4	27.05	27.19	-4	3,629	-0.11%
2018/07/30	0	26.94	2	27.05	27.04	-2	3,552	-0.06%
2018/07/27	1.2	26.80	5	26.85	26.89	-3.8	3,450	-0.11%
2018/07/26	0	0.00	4	26.56	26.59	-4	3,256	-0.12%
2018/07/25	0.1	26.47	0	0.00	26.47	0.1	3,187	0.00%
2018/07/24	0	26.42	2	26.33	26.42	-2	3,117	-0.06%
2018/07/23	0.1	26.24	0	0.00	26.23	0.1	3,099	0.00%
2018/07/20	0.1	26.17	1	26.17	26.14	-0.9	3,131	-0.03%
2018/07/19	0	0.00	9	26.20	26.13	-9	3,242	-0.28%
2018/07/17	0	0.00	4	25.98	25.97	-4	3,205	-0.12%
2018/07/16	0	0.00	6	25.90	25.93	-6	3,155	-0.19%
2018/07/13	2	25.70	0	0.00	25.79	2	3,129	0.06%
2018/07/12	2	25.53	0	0.00	25.61	2	3,133	0.07%
2018/07/11	1	25.47	0	0.00	25.51	1	3,160	0.03%
2018/07/10	0	25.68	20	25.62	25.63	-20	3,160	-0.63%
2018/07/09	5	25.40	0	0.00	25.60	5	3,152	0.16%
2018/07/06	2	25.12	0	0.00	25.30	2	3,128	0.06%
2018/07/05	5	25.38	0	0.00	25.31	5	3,045	0.16%
2018/07/04	4	25.50	0	0.00	25.53	4	2,944	0.14%
2018/07/03	9	25.58	0	0.00	25.50	9	2,932	0.31%
2018/06/28	2.1	25.43	0	0.00	25.40	2.1	2,842	0.07%
2018/06/26	3	25.53	0	0.00	25.65	3	2,696	0.11%
2018/06/25	11.3	25.81	0	0.00	25.78	11.3	2,557	0.44%
2018/06/21	0.1	26.17	0	0.00	26.12	0.1	2,379	0.00%
2018/06/12	0	26.60	0	0.00	26.60	0	2,343	0.00%
2018/06/11	0.1	26.70	0.5	26.70	26.69	-0.3	2,363	-0.01%
2018/06/08	0.1	26.67	2	26.67	26.67	-1.9	2,313	-0.08%
2018/06/07	0	0.00	1	26.77	26.79	-1	2,251	-0.04%
2018/06/05	0	0.00	2	26.67	26.61	-2	2,104	-0.10%
2018/06/04	0.1	26.60	2	26.62	26.62	-1.9	2,096	-0.09%
2018/06/01	0	26.42	8	26.33	26.40	-8	2,066	-0.39%
2018/05/29	0.1	26.37	6	26.32	26.37	-5.9	1,857	-0.32%
2018/05/28	0.2	26.39	0	0.00	26.39	0.2	1,806	0.01%
2018/05/25	2	26.35	0	0.00	26.33	2	1,789	0.11%
2018/05/24	1	26.35	0	0.00	26.41	1	1,850	0.05%
2018/05/23	1	26.37	0	0.00	26.40	1	1,853	0.05%
2018/05/22	5	26.40	2	26.37	26.40	3	1,823	0.16%
2018/05/21	0.3	26.35	0	0.00	26.35	0.3	1,807	0.02%
2018/05/17	45	26.10	0	0.00	26.06	45	1,792	2.51%
2018/05/16	2	25.92	0	0.00	25.93	2	1,694	0.12%
2018/05/15	3	25.75	2	25.75	25.78	1	1,691	0.06%
2018/05/14	2	25.71	3	25.70	25.85	-1	1,896	-0.05%
2018/05/11	4	25.55	0	0.00	25.60	4	1,887	0.21%
2018/05/10	0	25.53	0	0.00	25.48	0	1,881	0.00%
2018/05/09	2	25.38	0	0.00	25.40	2	1,886	0.11%
2018/05/08	0	25.48	0	0.00	25.43	0	1,918	0.00%
2018/05/07	0.1	25.37	3	25.25	25.30	-2.9	1,950	-0.15%
2018/05/04	0	0.00	2	25.20	25.20	-2	2,064	-0.10%
2018/05/03	2	25.22	0	0.00	25.22	2	2,082	0.10%
2018/05/02	5	25.31	0	0.00	25.34	5	2,167	0.23%
2018/04/30	2	25.17	0	0.00	25.40	2	2,301	0.09%
2018/04/27	1	25.17	10	25.19	25.15	-9	2,318	-0.39%
2018/04/26	1	25.30	0	0.00	25.23	1	2,349	0.04%
2018/04/25	8	25.21	0	0.00	25.31	8	2,317	0.35%
2018/04/24	2.1	25.57	0	0.00	25.50	2.1	2,303	0.09%
2018/04/23	0	0.00	5	25.70	25.69	-5	2,345	-0.21%
2018/04/20	5.1	25.82	0	0.00	25.82	5.1	2,444	0.21%
2018/04/19	6	25.79	0	0.00	25.86	6	2,459	0.24%
2018/04/18	1.1	25.77	0	0.00	25.68	1.1	2,513	0.04%
2018/04/17	0	0.00	2	25.60	25.77	-2	2,525	-0.08%
2018/04/16	1	25.88	0	0.00	25.98	1	2,506	0.04%
2018/04/13	2	26.02	0	0.00	25.99	2	2,532	0.08%
2018/04/12	0	26.04	0	0.00	26.00	0	2,575	0.00%
2018/04/11	2	26.05	0	0.00	26.11	2	2,610	0.08%
2018/04/10	0	26.00	0	0.00	25.95	0	2,631	0.00%
2018/04/09	0.1	26.00	0	0.00	25.95	0.1	2,688	0.00%
2018/04/03	0	0.00	1	25.93	25.92	-1	2,706	-0.04%
2018/04/02	0	0.00	5	26.02	26.02	-5	2,730	-0.18%
2018/03/29	3	25.93	0	0.00	25.90	3	2,753	0.11%
2018/03/28	3	26.02	0	0.00	25.93	3	2,740	0.11%
2018/03/27	0	26.12	0	0.00	26.08	0	2,735	0.00%
2018/03/26	0.1	26.03	0	0.00	26.00	0.1	2,720	0.01%
2018/03/23	0.1	25.90	0	0.00	25.82	0.1	2,712	0.00%
2018/03/20	0.2	26.16	4	26.11	26.13	-3.8	2,668	-0.14%
2018/03/16	0	0.00	12	26.06	26.16	-12	2,658	-0.45%
2018/03/15	0	0.00	1	26.02	26.11	-1	2,658	-0.04%
2018/03/14	0	26.16	0	0.00	26.08	0	2,648	0.00%
2018/03/13	2	26.15	0	0.00	26.17	2	2,682	0.07%
2018/03/12	8.2	26.04	0	0.00	26.10	8.2	2,802	0.29%
2018/03/09	2	25.93	0	0.00	25.93	2	2,951	0.07%
2018/03/08	0.2	26.02	4	25.97	26.01	-3.8	3,053	-0.13%
2018/03/07	2.1	25.70	0	0.00	25.70	2.1	3,051	0.07%
2018/03/06	4	25.69	0	0.00	25.76	4	3,072	0.13%
2018/03/01	0	25.95	2	25.89	25.91	-2	3,134	-0.06%
2018/02/27	0	25.99	11	26.00	25.95	-11	3,142	-0.35%
2018/02/26	0.3	26.00	0	0.00	25.98	0.3	3,133	0.01%
2018/02/22	0	0.00	3	25.65	25.62	-3	3,096	-0.10%
2018/02/21	4	25.41	2	25.40	25.72	2	3,099	0.06%
2018/02/12	0.2	25.32	0	0.00	25.15	0.2	3,108	0.01%
2018/02/09	3	24.70	0	0.00	25.50	3	3,102	0.10%
2018/02/08	0	25.55	0	0.00	25.50	0	3,072	0.00%
2018/02/07	0.1	25.55	2	25.42	25.43	-1.9	3,121	-0.06%
2018/02/06	4	24.69	0	0.00	24.99	4	3,135	0.13%
2018/02/01	10	26.45	1	26.52	26.42	9	3,119	0.29%
2018/01/31	0	0.00	10	26.18	26.45	-10	3,123	-0.32%
2018/01/26	0	26.45	20	26.50	26.54	-20	2,996	-0.67%
2018/01/25	0	26.40	0	0.00	26.45	0	2,973	0.00%
2018/01/24	0.1	26.27	72	26.32	26.32	-71.9	2,899	-2.48%
2018/01/23	0	26.18	0	0.00	26.20	0	2,797	0.00%
2018/01/22	0.2	26.25	2	26.14	26.25	-1.8	2,888	-0.06%
2018/01/18	4	26.02	85	26.10	26.02	-81	2,819	-2.87%
2018/01/17	0	25.93	0	0.00	25.92	0	2,709	0.00%
2018/01/16	0	0.00	1	25.77	25.80	-1	2,680	-0.04%
2018/01/12	0.2	25.55	0	0.00	25.54	0.2	2,650	0.01%
2018/01/11	0.2	25.43	0	0.00	25.41	0.2	2,600	0.01%
2018/01/10	0	25.46	0	0.00	25.37	0	2,578	0.00%
2018/01/09	0	25.52	0	0.00	25.50	0	2,572	0.00%
2018/01/08	10.1	25.52	0	0.00	25.57	10.1	2,554	0.39%
2018/01/04	0.2	25.42	10	25.40	25.41	-9.8	2,536	-0.38%
2018/01/03	0	25.32	64	25.31	25.31	-64	2,543	-2.51%
2018/01/02	0	0.00	1	25.09	25.13	-1	2,504	-0.04%