玉山金 (2884)-元富-台中券商分點個股進出

台股 » 個股 » 玉山金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

玉山金

(2884)

可現股當沖

股價
27.60
漲跌
▲0.15
漲幅
+0.55%
成交量
18,368張
產業
上市金融類股
3161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

玉山金 (2884)籌碼相關－元富-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-台中券商分點個股進出
元富-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4.1	27.70	3	27.65	27.60	1.1	24,200	0.00%
2024/05/02	0.3	27.49	0.7	27.60	27.45	-0.4	24,077	0.00%
2024/04/30	42.3	27.60	5.5	27.68	27.40	36.8	24,007	0.15%
2024/04/29	0.1	27.50	5.9	27.60	27.65	-5.8	23,856	-0.02%
2024/04/26	1.2	27.10	0	0.00	27.10	1.2	23,407	0.01%
2024/04/25	3.5	26.94	0	0.00	27.15	3.5	23,519	0.01%
2024/04/24	0.1	27.10	1	27.15	27.05	-0.9	23,463	0.00%
2024/04/23	0	27.10	13	27.25	27.20	-13	23,582	-0.06%
2024/04/22	0.6	26.94	3.2	26.98	27.05	-2.6	23,508	-0.01%
2024/04/19	2.4	26.45	10.1	26.45	26.55	-7.6	23,286	-0.03%
2024/04/18	0.1	26.55	10	27.00	27.00	-9.9	22,782	-0.04%
2024/04/17	4.4	26.54	0	0.00	26.50	4.4	22,603	0.02%
2024/04/16	11.4	26.47	1.2	26.63	26.30	10.2	22,238	0.05%
2024/04/15	0.8	27.03	0	0.00	27.05	0.8	21,578	0.00%
2024/04/12	4	27.06	0	0.00	27.10	4	21,487	0.02%
2024/04/11	0	27.15	57	27.09	27.25	-57	21,342	-0.27%
2024/04/10	0.7	27.22	0	27.15	27.15	0.7	21,272	0.00%
2024/04/09	0.1	27.13	52.3	27.25	27.30	-52.2	21,201	-0.25%
2024/04/08	0.6	27.11	31.6	27.10	27.15	-31	21,091	-0.15%
2024/04/03	25.1	26.99	3	26.98	26.90	22.2	20,964	0.11%
2024/04/02	1.3	27.21	7	27.30	27.30	-5.7	20,732	-0.03%
2024/04/01	4.5	27.25	0.1	27.25	27.35	4.4	20,725	0.02%
2024/03/29	0	27.20	5.3	27.22	27.25	-5.3	20,636	-0.03%
2024/03/28	2.1	27.17	2	27.30	27.15	0.1	20,438	0.00%
2024/03/27	1	27.10	2	27.20	27.20	-1	20,255	0.00%
2024/03/26	1.2	27.18	0.1	27.20	27.35	1.1	20,157	0.01%
2024/03/25	12.7	27.06	2	27.00	27.05	10.7	19,831	0.05%
2024/03/22	4.4	27.01	2.2	27.09	27.10	2.2	19,769	0.01%
2024/03/21	0.2	26.60	2.2	26.75	26.75	-2	19,355	-0.01%
2024/03/20	0.4	26.53	14.1	26.36	26.50	-13.7	19,372	-0.07%
2024/03/19	1.8	26.41	2.1	26.59	26.55	-0.3	19,384	0.00%
2024/03/18	2	26.44	8.2	26.51	26.50	-6.2	19,138	-0.03%
2024/03/15	0.4	26.10	12.6	26.11	26.20	-12.2	18,545	-0.07%
2024/03/14	2.1	25.99	9	25.99	26.05	-6.9	17,906	-0.04%
2024/03/13	7.2	25.68	0.1	25.65	25.70	7.1	17,429	0.04%
2024/03/12	0.7	25.52	4	25.60	25.65	-3.3	17,248	-0.02%
2024/03/11	0.9	25.39	4.6	25.44	25.50	-3.7	17,255	-0.02%
2024/03/08	21.4	25.34	0	0.00	25.30	21.4	17,111	0.12%
2024/03/07	0	25.35	0	0.00	25.40	0	16,848	0.00%
2024/03/06	2.4	25.39	0	0.00	25.40	2.4	16,754	0.01%
2024/03/05	4.3	25.35	0	0.00	25.30	4.3	17,078	0.03%
2024/03/04	0.6	25.34	3.1	25.32	25.35	-2.5	17,106	-0.01%
2024/03/01	0.1	25.32	0	0.00	25.35	0.1	17,143	0.00%
2024/02/29	1.7	25.25	2	25.27	25.25	-0.3	17,045	0.00%
2024/02/27	0.2	25.02	6	25.09	25.10	-5.8	16,349	-0.04%
2024/02/26	18.9	24.35	0	0.00	24.35	18.9	15,680	0.12%
2024/02/23	8.3	24.52	0	0.00	24.40	8.3	15,393	0.05%
2024/02/22	10.1	24.58	1.3	24.62	24.50	8.8	15,548	0.06%
2024/02/21	2.3	24.71	0	0.00	24.65	2.3	15,462	0.01%
2024/02/20	2.5	24.82	0	0.00	24.75	2.5	15,474	0.02%
2024/02/19	3.6	24.73	0	0.00	24.80	3.6	15,942	0.02%
2024/02/16	3	24.65	6.8	24.70	24.65	-3.9	16,164	-0.02%
2024/02/15	6.6	24.69	0	0.00	24.65	6.6	16,245	0.04%
2024/02/05	19.3	24.50	50	24.50	24.50	-30.7	16,018	-0.19%
2024/02/02	1.2	24.81	0.7	24.80	24.85	0.5	15,635	0.00%
2024/02/01	2.6	24.77	0	0.00	24.90	2.6	15,583	0.02%
2024/01/31	2.6	24.76	0	0.00	24.75	2.6	15,622	0.02%
2024/01/30	1.2	24.83	0	0.00	24.75	1.2	15,642	0.01%
2024/01/29	1.3	24.91	1.2	24.95	25.00	0.1	15,754	0.00%
2024/01/26	0.1	24.81	2	24.93	24.85	-1.9	15,870	-0.01%
2024/01/25	3	24.63	1.8	24.74	24.65	1.2	15,891	0.01%
2024/01/24	11.3	24.60	0	0.00	24.65	11.3	15,832	0.07%
2024/01/23	4	24.55	1	24.80	24.65	3	15,780	0.02%
2024/01/22	5.4	24.58	0.8	24.80	24.55	4.6	15,738	0.03%
2024/01/19	20.4	24.50	13	24.67	24.70	7.4	15,569	0.05%
2024/01/18	4.4	24.60	56.2	24.65	24.55	-51.8	15,506	-0.33%
2024/01/17	16.9	24.65	3	24.75	24.60	13.9	15,396	0.09%
2024/01/16	15	24.95	8	25.01	25.00	7	15,148	0.05%
2024/01/15	1.6	25.38	0	0.00	25.40	1.6	14,957	0.01%
2024/01/12	0.5	25.37	0	0.00	25.35	0.5	15,170	0.00%
2024/01/11	1.5	25.46	0	0.00	25.40	1.5	15,220	0.01%
2024/01/10	0.9	25.53	1	25.40	25.40	-0.1	15,145	0.00%
2024/01/09	4.1	25.56	2	25.77	25.50	2.2	15,226	0.01%
2024/01/08	0.6	25.78	0.7	25.80	25.80	-0.1	15,229	0.00%
2024/01/05	1.5	25.72	1	25.65	25.65	0.5	15,177	0.00%
2024/01/04	0.1	25.65	1	25.65	25.70	-0.9	15,318	-0.01%
2024/01/03	3.2	25.51	5.1	25.60	25.60	-1.8	15,632	-0.01%
2024/01/02	3.8	25.77	5	25.80	25.90	-1.2	15,580	-0.01%
2023/12/29	0	25.75	5	25.80	25.80	-5	15,639	-0.03%
2023/12/28	0.3	25.69	5	25.65	25.80	-4.7	15,982	-0.03%
2023/12/27	0	25.60	2	25.60	25.70	-2	15,958	-0.01%
2023/12/26	0	25.45	0.3	25.40	25.50	-0.3	15,869	0.00%
2023/12/25	0.5	25.35	0	0.00	25.35	0.5	15,844	0.00%
2023/12/22	0	25.40	1	25.30	25.40	-1	15,902	-0.01%
2023/12/21	0.2	25.40	4.7	25.31	25.40	-4.5	15,928	-0.03%
2023/12/20	0.5	25.41	41.2	25.45	25.40	-40.8	15,837	-0.26%
2023/12/19	1.4	25.41	2.7	25.43	25.50	-1.3	15,759	-0.01%
2023/12/18	0.9	25.64	1	25.60	25.65	-0.1	15,928	0.00%
2023/12/15	1.8	25.73	0	25.70	25.70	1.8	16,006	0.01%
2023/12/14	30.3	25.73	17.1	25.71	25.75	13.2	15,631	0.08%
2023/12/13	2.2	25.45	0	0.00	25.45	2.2	15,320	0.01%
2023/12/12	0.6	25.50	1.2	25.50	25.50	-0.6	15,780	0.00%
2023/12/11	4.7	25.51	3	25.50	25.60	1.7	15,935	0.01%
2023/12/08	1.2	25.56	0.6	25.60	25.60	0.6	15,933	0.00%
2023/12/07	20	25.43	0	0.00	25.50	20	15,995	0.13%
2023/12/06	0.4	25.50	0	0.00	25.55	0.4	16,053	0.00%
2023/12/05	0.4	25.35	16	25.35	25.45	-15.6	15,903	-0.10%
2023/12/04	1.7	25.22	1	25.25	25.25	0.7	15,964	0.00%
2023/12/01	4.5	25.26	0.3	25.30	25.25	4.2	16,050	0.03%
2023/11/30	0.1	25.60	0	25.50	25.60	0.1	15,938	0.00%
2023/11/29	30	25.63	3	25.67	25.55	27	15,390	0.18%
2023/11/28	0.6	25.60	0	0.00	25.70	0.6	15,247	0.00%
2023/11/27	0.3	25.45	5.3	25.49	25.35	-5	15,485	-0.03%
2023/11/24	0.3	25.44	0	0.00	25.50	0.3	15,446	0.00%
2023/11/22	0.4	25.50	2	25.55	25.50	-1.6	15,421	-0.01%
2023/11/21	5	25.70	5.1	25.65	25.70	-0.1	15,392	0.00%
2023/11/20	5.6	25.13	6	25.17	25.20	-0.4	15,160	0.00%
2023/11/17	0.2	25.10	2.3	25.07	25.15	-2.1	15,128	-0.01%
2023/11/16	4.4	24.84	13.2	24.93	25.15	-8.8	15,028	-0.06%
2023/11/15	0.9	24.60	4	24.60	24.60	-3.1	14,492	-0.02%
2023/11/14	23.3	24.50	0.4	24.55	24.50	22.9	14,218	0.16%
2023/11/13	0.4	24.55	0.4	24.60	24.50	0	14,179	0.00%
2023/11/10	9.7	24.45	11.1	24.47	24.50	-1.4	14,489	-0.01%
2023/11/09	0	24.50	1	24.50	24.45	-1	14,577	-0.01%
2023/11/08	0.3	24.55	10	24.55	24.55	-9.7	14,809	-0.07%
2023/11/07	4	24.40	0	0.00	24.50	4	14,679	0.03%
2023/11/06	0.6	24.55	0	0.00	24.55	0.6	14,703	0.00%
2023/11/03	0	24.35	6.1	24.31	24.35	-6	14,523	-0.04%
2023/11/02	0.8	24.11	22	24.20	24.15	-21.2	14,579	-0.15%
2023/11/01	1.4	23.88	0	0.00	23.85	1.4	14,552	0.01%
2023/10/31	1.1	23.85	0	0.00	23.85	1.1	14,678	0.01%
2023/10/30	24.3	23.90	0	0.00	23.85	24.3	14,894	0.16%
2023/10/27	0.3	24.00	0	0.00	24.00	0.3	14,857	0.00%
2023/10/26	12	23.88	0	0.00	23.80	12	15,070	0.08%
2023/10/25	5.7	23.96	1	24.00	23.95	4.7	15,050	0.03%
2023/10/24	12.2	23.91	3	23.90	23.95	9.2	15,626	0.06%
2023/10/23	1.1	23.96	5	24.00	24.05	-3.9	16,228	-0.02%
2023/10/20	7.3	23.94	1	24.15	24.00	6.3	16,482	0.04%
2023/10/19	3.4	24.30	0	0.00	24.20	3.4	16,384	0.02%
2023/10/18	4.2	24.50	0.9	24.55	24.50	3.3	16,613	0.02%
2023/10/17	1.8	24.65	0	0.00	24.70	1.8	16,772	0.01%
2023/10/16	2.2	24.68	0	0.00	24.70	2.2	16,846	0.01%
2023/10/13	0.3	24.63	0	0.00	24.65	0.3	16,874	0.00%
2023/10/12	0.5	24.75	2	24.70	24.75	-1.5	17,048	-0.01%
2023/10/11	1.6	24.57	11.2	24.58	24.60	-9.6	17,071	-0.06%
2023/10/06	3.1	24.09	0.2	24.15	24.20	2.8	16,857	0.02%
2023/10/05	2.2	24.01	0	0.00	24.00	2.2	16,946	0.01%
2023/10/04	12.8	23.83	0	0.00	23.80	12.8	16,918	0.08%
2023/10/03	0.6	24.12	0	0.00	24.10	0.6	16,657	0.00%
2023/10/02	3.6	24.22	0	0.00	24.15	3.6	16,730	0.02%
2023/09/28	1.1	24.21	4.3	24.21	24.25	-3.1	17,234	-0.02%
2023/09/27	0.2	24.18	0	0.00	24.15	0.2	17,375	0.00%
2023/09/26	0.3	24.23	2	24.15	24.15	-1.7	17,441	-0.01%
2023/09/25	1.4	24.31	0.2	24.35	24.30	1.2	17,418	0.01%
2023/09/22	2	24.13	0	0.00	24.10	2	17,676	0.01%
2023/09/21	3.5	24.07	1	24.35	24.05	2.5	17,755	0.01%
2023/09/20	22.3	24.40	1.1	24.36	24.35	21.2	17,558	0.12%
2023/09/19	16.5	24.49	0	0.00	24.45	16.5	17,476	0.09%
2023/09/18	5.1	24.43	7	24.35	24.45	-1.9	17,648	-0.01%
2023/09/15	1.2	24.46	4	24.60	24.40	-2.8	17,710	-0.02%
2023/09/14	0.7	24.80	11.2	24.58	24.80	-10.5	17,220	-0.06%
2023/09/13	6.5	24.29	10.2	24.28	24.30	-3.6	17,044	-0.02%
2023/09/12	4.8	24.20	21	24.17	24.25	-16.2	17,281	-0.09%
2023/09/11	20.9	24.15	1	24.15	24.15	19.9	17,201	0.12%
2023/09/08	40.6	24.20	4	24.20	24.20	36.6	17,161	0.21%
2023/09/07	8.8	24.23	3.5	24.31	24.20	5.2	17,201	0.03%
2023/09/06	3.6	24.40	0	0.00	24.35	3.6	17,154	0.02%
2023/09/05	3.2	24.56	0.2	24.65	24.50	3	17,051	0.02%
2023/09/04	13.4	24.65	0	24.65	24.60	13.3	17,088	0.08%
2023/09/01	2.2	24.61	1	24.60	24.55	1.2	17,206	0.01%
2023/08/31	6.6	24.66	0	24.82	24.45	6.5	17,334	0.04%
2023/08/30	2.6	24.83	2.7	24.81	24.80	-0.1	17,105	0.00%
2023/08/29	0	24.70	1	24.60	24.60	-1	17,267	-0.01%
2023/08/28	2.4	24.62	3.5	24.61	24.50	-1.1	17,312	-0.01%
2023/08/25	61.3	24.35	44.6	24.40	24.35	16.7	17,853	0.09%
2023/08/24	11.8	24.42	21	24.41	24.40	-9.2	17,935	-0.05%
2023/08/23	3.4	24.56	5	24.65	24.55	-1.6	17,763	-0.01%
2023/08/22	25	24.78	0	0.00	24.65	25	17,798	0.14%
2023/08/21	3.1	24.88	4	24.85	24.85	-0.9	17,833	-0.01%
2023/08/18	4	24.65	0	0.00	24.60	4	17,896	0.02%
2023/08/17	0.1	24.50	0	0.00	24.50	0.1	17,943	0.00%
2023/08/16	19.5	24.62	0.5	24.75	24.55	19	17,968	0.11%
2023/08/15	2.2	25.15	1	25.05	25.00	1.1	18,074	0.01%
2023/08/14	3.4	25.42	0.2	25.50	25.35	3.2	18,157	0.02%
2023/08/11	2.3	25.76	0	0.00	25.70	2.3	18,303	0.01%
2023/08/10	0.4	26.05	10	25.75	25.85	-9.6	18,654	-0.05%
2023/08/09	0.3	25.90	17.9	25.69	25.90	-17.6	18,587	-0.09%
2023/08/08	3.5	25.64	0	0.00	25.60	3.5	18,629	0.02%
2023/08/07	0.4	25.82	1.3	25.80	25.75	-0.9	18,521	-0.01%
2023/08/04	41.2	25.55	1	25.70	25.55	40.2	19,029	0.21%
2023/08/02	1.6	25.66	11	25.80	25.65	-9.4	19,034	-0.05%
2023/08/01	0.5	26.00	0	0.00	25.95	0.5	18,926	0.00%
2023/07/31	0.4	25.92	0	0.00	25.85	0.4	18,911	0.00%
2023/07/28	0.3	26.02	7	25.99	25.95	-6.7	18,840	-0.04%
2023/07/27	11.7	25.97	5	25.95	26.00	6.7	19,073	0.04%
2023/07/26	1.6	26.81	64.1	26.90	26.95	-62.5	18,746	-0.33%
2023/07/25	36.4	26.30	0	0.00	26.55	36.4	18,198	0.20%
2023/07/24	0.7	26.36	0	0.00	26.25	0.7	17,976	0.00%
2023/07/21	7.2	26.50	1.2	26.59	26.45	6	17,922	0.03%
2023/07/20	0.4	26.55	1	26.55	26.60	-0.6	17,686	0.00%
2023/07/19	1.6	26.40	0	0.00	26.45	1.6	17,536	0.01%
2023/07/18	2.4	26.42	0.5	26.40	26.45	1.8	17,454	0.01%
2023/07/17	1.5	26.44	2	26.30	26.45	-0.5	17,439	0.00%
2023/07/14	5.4	26.10	1.4	26.05	26.30	3.9	17,330	0.02%
2023/07/13	0.5	26.00	0	0.00	26.00	0.5	17,212	0.00%
2023/07/12	3.4	25.71	0	0.00	25.95	3.4	17,202	0.02%
2023/07/11	10.4	25.78	2	25.65	25.80	8.4	17,178	0.05%
2023/07/10	1.3	25.51	0	0.00	25.45	1.3	17,133	0.01%
2023/07/07	6.8	25.48	0	25.70	25.55	6.8	17,090	0.04%
2023/07/06	2.3	25.83	3.2	25.81	25.80	-0.9	17,046	-0.01%
2023/07/05	0.4	26.13	2	26.15	26.15	-1.6	16,503	-0.01%
2023/07/04	0.5	26.05	0	0.00	26.05	0.5	16,516	0.00%
2023/07/03	3.5	26.17	0	0.00	26.20	3.5	17,050	0.02%
2023/06/30	1.5	25.91	0.2	25.95	26.05	1.3	17,383	0.01%
2023/06/29	1.7	26.05	5	25.95	25.95	-3.3	17,356	-0.02%
2023/06/28	0.1	26.20	0.1	26.20	26.10	0.1	17,343	0.00%
2023/06/27	0.3	26.20	0.1	26.35	26.20	0.3	17,375	0.00%
2023/06/26	0.8	26.40	0	0.00	26.35	0.8	17,445	0.00%
2023/06/21	1.2	26.32	0	0.00	26.40	1.2	17,372	0.01%
2023/06/20	0.2	26.30	1	26.30	26.30	-0.8	17,509	0.00%
2023/06/19	5.9	26.13	2	26.20	26.30	3.9	17,602	0.02%
2023/06/16	1.6	26.25	0	0.00	26.20	1.6	17,763	0.01%
2023/06/15	1.8	26.19	4	26.13	26.25	-2.2	17,695	-0.01%
2023/06/14	0.1	26.30	4.4	26.30	26.25	-4.3	18,005	-0.02%
2023/06/13	3.6	26.22	0	0.00	26.30	3.6	18,799	0.02%
2023/06/12	21.8	26.28	0	0.00	26.20	21.8	18,972	0.11%
2023/06/09	1.2	26.51	2	26.55	26.50	-0.8	19,209	0.00%
2023/06/08	5.3	26.51	1	26.60	26.60	4.3	19,690	0.02%
2023/06/07	5.6	26.64	16	26.70	26.70	-10.4	20,013	-0.05%
2023/06/06	0.5	26.51	4.5	26.61	26.55	-4	20,186	-0.02%
2023/06/05	5.4	26.30	3.5	26.29	26.35	1.9	20,288	0.01%
2023/06/02	0.6	26.00	6.1	25.99	26.00	-5.5	20,283	-0.03%
2023/06/01	0.5	25.90	5.5	25.91	25.85	-5	20,341	-0.02%
2023/05/31	0.1	25.95	3	25.90	25.90	-2.9	20,433	-0.01%
2023/05/30	0.3	25.95	1	26.00	25.90	-0.7	20,093	0.00%
2023/05/29	1.4	25.85	4.4	25.87	25.80	-3.1	20,295	-0.02%
2023/05/26	2.2	25.83	0	0.00	25.75	2.2	21,019	0.01%
2023/05/25	5.2	25.85	0.5	25.90	25.80	4.7	21,338	0.02%
2023/05/24	1.9	25.99	2	25.95	26.10	-0.1	21,844	0.00%
2023/05/23	1.3	26.02	16.8	26.13	26.10	-15.5	24,309	-0.06%
2023/05/22	10.1	26.21	0	0.00	26.20	10.1	24,670	0.04%
2023/05/19	0.4	26.20	4.5	26.17	26.30	-4	24,822	-0.02%
2023/05/18	0	0.00	3.4	25.97	26.00	-3.4	24,535	-0.01%
2023/05/17	7	25.61	4	25.83	25.90	3	24,518	0.01%
2023/05/16	0.7	25.61	7	25.57	25.70	-6.3	24,504	-0.03%
2023/05/15	2.1	25.33	0	0.00	25.30	2.1	24,649	0.01%
2023/05/12	2.3	25.17	0	0.00	25.25	2.3	24,732	0.01%
2023/05/11	1.3	25.38	0.1	25.45	25.45	1.1	24,717	0.00%
2023/05/10	1.6	25.42	10.4	25.49	25.50	-8.8	24,967	-0.04%
2023/05/09	1.6	25.05	2	24.98	25.05	-0.4	24,612	0.00%
2023/05/08	2	24.99	2.4	25.00	24.95	-0.3	24,684	0.00%
2023/05/05	0.3	24.98	0	25.00	24.95	0.2	24,564	0.00%
2023/05/04	3.1	24.87	3	24.83	24.90	0.1	24,734	0.00%
2023/05/03	2.4	24.80	25.1	24.77	24.80	-22.6	24,849	-0.09%
2023/05/02	7.7	24.76	4.3	24.80	24.90	3.5	25,028	0.01%
2023/04/28	2	24.85	1	24.85	24.95	1	25,602	0.00%
2023/04/27	1.3	24.77	10	24.70	24.80	-8.7	25,915	-0.03%
2023/04/26	11.2	24.99	4	24.91	24.95	7.2	26,074	0.03%
2023/04/25	0.1	25.01	1	25.00	24.95	-0.9	26,059	0.00%
2023/04/24	1	24.96	0	0.00	25.00	1	26,186	0.00%
2023/04/21	0.1	24.85	1	24.85	24.85	-0.9	26,318	0.00%
2023/04/20	1.3	24.92	2	24.90	24.90	-0.7	26,408	0.00%
2023/04/19	0.4	25.05	0	0.00	25.05	0.4	26,893	0.00%
2023/04/18	0.3	25.30	0	0.00	25.30	0.3	26,824	0.00%
2023/04/17	8.3	25.16	1.1	25.22	25.25	7.1	26,845	0.03%
2023/04/14	0.5	25.36	15	25.28	25.45	-14.5	26,928	-0.05%
2023/04/13	1.7	25.23	11.2	25.20	25.30	-9.5	26,870	-0.04%
2023/04/12	1.3	25.19	0	0.00	25.30	1.3	26,846	0.00%
2023/04/11	1.9	25.22	3.1	25.18	25.25	-1.2	26,870	0.00%
2023/04/10	1.9	25.02	0	0.00	25.00	1.9	26,754	0.01%
2023/04/07	2.6	25.16	13	25.09	25.00	-10.4	26,718	-0.04%
2023/04/06	4.5	25.48	2.1	25.50	25.45	2.4	26,524	0.01%
2023/03/31	2.1	25.15	13.1	25.19	25.30	-11.1	25,953	-0.04%
2023/03/30	0.5	25.00	0	0.00	25.00	0.5	25,577	0.00%
2023/03/29	0	0.00	1	24.85	24.90	-1	25,366	0.00%
2023/03/28	70.1	24.80	9.4	24.77	24.80	60.7	25,574	0.24%
2023/03/27	1.4	24.71	0	0.00	24.70	1.4	25,631	0.01%
2023/03/24	20.7	24.70	0.1	24.50	24.70	20.6	25,780	0.08%
2023/03/23	0.6	24.60	1	24.65	24.65	-0.4	25,780	0.00%
2023/03/22	0.3	24.45	0.1	24.45	24.45	0.2	25,746	0.00%
2023/03/21	2.3	24.07	0.4	24.05	23.95	1.9	25,969	0.01%
2023/03/20	5.2	23.74	3.1	23.80	23.75	2.1	25,940	0.01%
2023/03/17	8.6	23.71	0	0.00	23.70	8.6	25,820	0.03%
2023/03/16	18.3	23.61	97.5	23.60	23.55	-79.2	25,737	-0.31%
2023/03/15	8.3	24.10	1	24.20	24.00	7.3	25,346	0.03%
2023/03/14	19.7	24.07	10	24.15	24.05	9.7	25,227	0.04%
2023/03/13	9.1	24.33	1	24.35	24.35	8.1	24,999	0.03%
2023/03/10	33.6	24.62	0	0.00	24.55	33.6	24,830	0.14%
2023/03/09	35.6	24.84	2	24.90	24.85	33.6	24,730	0.14%
2023/03/08	107.5	24.98	0	0.00	25.00	107.5	25,046	0.43%	大買/鉅額交易
2023/03/07	21.7	24.86	12	24.95	25.00	9.7	25,186	0.04%
2023/03/06	15.6	24.74	6	24.84	24.85	9.6	25,275	0.04%
2023/03/03	8.3	24.70	113	24.70	24.65	-104.7	25,394	-0.41%	大賣/鉅額交易
2023/03/02	8	24.70	4.7	24.77	24.70	3.4	25,413	0.01%
2023/03/01	1.6	24.82	15.6	24.80	24.80	-13.9	25,464	-0.05%
2023/02/24	1.3	24.93	10	24.90	24.95	-8.7	25,274	-0.03%
2023/02/23	2.8	24.90	6	24.95	24.95	-3.2	24,712	-0.01%
2023/02/22	18.3	24.76	5.4	24.65	24.90	12.8	24,520	0.05%
2023/02/21	135.7	24.67	22.3	24.79	24.75	113.4	24,211	0.47%	大買/鉅額交易
2023/02/20	83	25.97	15	26.00	26.00	68	22,032	0.31%
2023/02/17	6.4	25.34	5.1	25.35	25.40	1.3	22,020	0.01%
2023/02/16	0.8	25.20	0	0.00	25.10	0.8	22,302	0.00%
2023/02/15	3	25.14	3	25.10	25.05	0	22,859	0.00%
2023/02/14	21	25.27	4.1	25.25	25.25	16.9	22,744	0.07%
2023/02/13	6.2	24.99	5	25.05	25.20	1.2	22,744	0.01%
2023/02/10	3.6	24.73	10	24.58	24.70	-6.4	22,403	-0.03%
2023/02/09	1	24.45	0	0.00	24.60	1	22,403	0.00%
2023/02/08	20.6	24.48	3	24.45	24.50	17.6	22,448	0.08%
2023/02/07	11.5	24.50	0	24.55	24.40	11.4	22,204	0.05%
2023/02/06	7.5	24.57	1.1	24.69	24.50	6.3	22,109	0.03%
2023/02/03	1.5	24.77	1.4	24.69	24.70	0.1	21,991	0.00%
2023/02/02	4.6	24.65	6.8	24.71	24.65	-2.2	22,066	-0.01%
2023/02/01	12.6	24.67	0.4	24.75	24.65	12.2	21,983	0.06%
2023/01/31	17.2	24.68	5.1	24.60	24.50	12.2	22,091	0.06%
2023/01/30	3.7	24.64	11	24.62	24.90	-7.3	21,892	-0.03%
2023/01/17	6.2	24.28	0	0.00	24.15	6.2	21,493	0.03%
2023/01/16	3.5	24.52	8	24.50	24.45	-4.5	21,542	-0.02%
2023/01/13	5.3	24.30	1.2	24.36	24.25	4.1	21,747	0.02%
2023/01/12	3.7	24.18	0	0.00	24.05	3.7	22,253	0.02%
2023/01/11	1.4	24.37	6	24.25	24.20	-4.6	22,618	-0.02%
2023/01/10	0.7	24.57	0	0.00	24.50	0.7	23,176	0.00%
2023/01/09	0.7	24.57	8	24.55	24.60	-7.3	23,482	-0.03%
2023/01/06	1	24.04	1	23.95	23.95	0	23,520	0.00%
2023/01/05	0.2	24.10	1	24.00	24.00	-0.8	24,293	0.00%
2023/01/04	5.2	23.84	1	23.85	23.80	4.2	24,469	0.02%
2023/01/03	3.1	24.06	0	0.00	24.00	3.1	24,994	0.01%
2022/12/30	0.1	24.15	0	0.00	24.05	0.1	25,089	0.00%
2022/12/29	4.2	23.97	19	24.00	24.10	-14.8	25,674	-0.06%
2022/12/28	0.2	24.20	0.2	24.15	24.05	0	25,844	0.00%
2022/12/27	0.5	24.34	0	0.00	24.30	0.5	26,088	0.00%
2022/12/26	0.5	24.25	0	0.00	24.15	0.5	26,483	0.00%
2022/12/23	2.4	24.12	0	0.00	24.10	2.4	26,908	0.01%
2022/12/22	1.3	24.35	0	0.00	24.35	1.3	27,330	0.00%
2022/12/21	1.2	24.10	0	0.00	24.10	1.2	27,681	0.00%
2022/12/20	8.2	23.95	1	24.15	24.00	7.2	27,990	0.03%
2022/12/19	2.2	24.25	3	24.10	24.30	-0.8	28,030	0.00%
2022/12/16	1.4	24.42	0	0.00	24.25	1.4	28,079	0.00%
2022/12/15	1.1	24.47	0.1	24.50	24.60	1	28,313	0.00%
2022/12/14	0.4	24.65	0	0.00	24.65	0.4	28,358	0.00%
2022/12/13	13.4	24.29	0	0.00	24.20	13.4	28,309	0.05%
2022/12/12	3	24.61	0	0.00	24.55	3	27,953	0.01%
2022/12/09	2.1	24.56	6	24.69	24.65	-3.9	28,309	-0.01%
2022/12/08	2.7	24.37	0	0.00	24.65	2.7	28,421	0.01%
2022/12/07	1.5	24.48	0	0.00	24.40	1.5	28,384	0.01%
2022/12/06	1	24.26	2	24.15	24.20	-1	28,176	0.00%
2022/12/05	1.8	24.41	0	0.00	24.25	1.8	28,230	0.01%
2022/12/02	8.8	24.28	0	0.00	24.15	8.8	28,164	0.03%
2022/12/01	12.3	24.54	3.1	24.74	24.60	9.2	28,065	0.03%
2022/11/30	1.4	24.69	0	0.00	24.80	1.4	27,907	0.01%
2022/11/29	9.1	24.28	2	24.33	24.50	7.1	27,597	0.03%
2022/11/28	3.3	23.89	0	0.00	24.10	3.3	27,285	0.01%
2022/11/25	3.4	23.97	14.2	24.00	24.15	-10.8	27,359	-0.04%
2022/11/24	11.5	24.14	5	24.17	24.25	6.5	27,342	0.02%
2022/11/23	2	23.92	0	0.00	24.00	2	27,320	0.01%
2022/11/22	0.8	23.77	0	0.00	23.75	0.8	27,186	0.00%
2022/11/21	5.7	23.58	0	0.00	23.75	5.7	27,053	0.02%
2022/11/18	16.6	23.54	0.7	23.75	23.70	15.9	26,863	0.06%
2022/11/17	11.4	23.73	5.2	23.68	23.75	6.2	26,730	0.02%
2022/11/16	11.1	23.96	4	24.03	24.00	7.1	26,587	0.03%
2022/11/15	2	24.18	0	0.00	24.20	2	26,305	0.01%
2022/11/14	0.6	24.10	1.2	24.01	24.05	-0.6	25,900	0.00%
2022/11/11	6.2	23.91	0	0.00	24.00	6.2	25,449	0.02%
2022/11/10	8.5	23.21	2	23.30	23.20	6.5	24,852	0.03%
2022/11/09	11.2	23.40	0	0.00	23.45	11.2	24,785	0.05%
2022/11/08	11.5	23.50	0	0.00	23.50	11.5	24,490	0.05%
2022/11/07	3.2	23.53	2	23.20	23.50	1.2	24,427	0.00%
2022/11/04	2.1	22.97	2.1	23.00	23.05	0	24,457	0.00%
2022/11/03	0.1	23.20	0	0.00	23.05	0.1	24,429	0.00%
2022/11/02	3.7	23.32	0	0.00	23.25	3.7	24,583	0.02%
2022/11/01	6.6	23.42	26	23.35	23.40	-19.4	24,560	-0.08%
2022/10/31	4	23.36	0	0.00	23.20	4	24,549	0.02%
2022/10/28	7	23.16	0.5	23.25	23.15	6.5	24,458	0.03%
2022/10/27	2.1	23.28	4.1	23.20	23.10	-2	24,668	-0.01%
2022/10/26	2.1	23.16	0	0.00	23.20	2.1	24,592	0.01%
2022/10/25	17.6	22.61	0	0.00	22.80	17.6	24,368	0.07%
2022/10/24	10	22.93	2	22.78	22.85	8	24,346	0.03%
2022/10/21	1	23.04	0	0.00	22.95	1	24,367	0.00%
2022/10/20	8.6	22.26	2	22.35	22.55	6.6	24,420	0.03%
2022/10/19	22.5	22.64	1	22.60	22.50	21.5	24,148	0.09%
2022/10/18	20.7	22.91	41	22.96	23.00	-20.3	24,006	-0.08%
2022/10/17	8.4	23.11	0	0.00	23.10	8.4	23,675	0.04%
2022/10/14	11.9	23.61	2.3	23.63	23.55	9.7	23,619	0.04%
2022/10/13	18.8	23.72	0	0.00	23.75	18.8	23,349	0.08%
2022/10/12	5.8	24.27	1	24.20	24.60	4.8	22,797	0.02%
2022/10/11	21.8	24.65	0	0.00	24.40	21.8	22,867	0.10%
2022/10/07	6.4	25.31	1	25.30	25.30	5.4	22,305	0.02%
2022/10/06	12.6	25.38	3	25.37	25.45	9.6	22,453	0.04%
2022/10/05	10	25.33	0	0.00	25.25	10	22,312	0.04%
2022/10/04	4.6	25.39	2	25.53	25.30	2.6	22,603	0.01%
2022/10/03	9.2	25.39	0	0.00	25.35	9.2	23,041	0.04%
2022/09/30	5.2	25.85	0.1	26.00	25.75	5	22,887	0.02%
2022/09/29	8.5	25.99	0	0.00	26.10	8.5	22,759	0.04%
2022/09/28	7.4	26.37	0	0.00	26.10	7.4	22,658	0.03%
2022/09/27	6.7	26.19	0	0.00	26.15	6.7	22,376	0.03%
2022/09/26	17.1	26.45	51	26.45	26.35	-33.9	22,217	-0.15%
2022/09/23	9.9	26.81	1	26.80	26.75	8.9	22,276	0.04%
2022/09/22	6.1	26.83	0	0.00	26.80	6.1	22,245	0.03%
2022/09/21	1	27.30	0	0.00	27.30	1	21,945	0.00%
2022/09/20	2.5	27.42	1.1	27.45	27.40	1.4	21,898	0.01%
2022/09/19	0.5	27.50	2	27.45	27.40	-1.5	21,916	-0.01%
2022/09/16	0.1	27.45	0	0.00	27.40	0.1	21,998	0.00%
2022/09/15	5.1	27.46	0	0.00	27.55	5.1	21,723	0.02%
2022/09/14	27.8	27.46	0	0.00	27.40	27.8	21,826	0.13%
2022/09/13	0.1	27.85	1	27.90	27.75	-0.9	21,825	0.00%
2022/09/12	5	27.56	2.1	27.61	27.75	2.9	21,909	0.01%
2022/09/08	1.6	27.49	0.3	27.50	27.50	1.3	22,215	0.01%
2022/09/07	3.9	27.42	0.4	27.45	27.30	3.5	22,493	0.02%
2022/09/06	1.6	27.81	48.5	27.78	27.80	-46.8	22,502	-0.21%
2022/09/05	0.4	27.68	0	27.78	27.55	0.3	22,607	0.00%
2022/09/02	8.1	27.66	0	0.00	27.60	8.1	22,677	0.04%
2022/09/01	17.7	27.69	4.3	27.74	27.65	13.4	22,680	0.06%
2022/08/31	6.2	27.82	6.4	28.03	28.20	-0.3	22,507	0.00%
2022/08/30	1.2	27.66	0	0.00	27.65	1.2	22,279	0.01%
2022/08/29	11.2	27.65	0.2	27.85	27.70	11	22,262	0.05%
2022/08/26	2.1	27.98	1	28.05	28.00	1.1	22,205	0.00%
2022/08/25	3	27.83	0	0.00	27.80	3	22,389	0.01%
2022/08/24	5.4	27.57	0	0.00	27.65	5.4	22,660	0.02%
2022/08/23	6.3	27.55	0	0.00	27.55	6.3	23,486	0.03%
2022/08/22	2.5	27.88	0	0.00	27.80	2.5	23,625	0.01%
2022/08/19	1.1	27.97	5	28.13	28.05	-3.9	23,772	-0.02%
2022/08/18	4.2	28.04	0.1	28.05	28.05	4.1	24,571	0.02%
2022/08/17	4.2	28.19	0	0.00	28.25	4.2	24,592	0.02%
2022/08/16	4.9	28.29	10	28.20	28.30	-5.1	24,579	-0.02%
2022/08/15	0.3	28.53	10	28.41	28.35	-9.7	24,915	-0.04%
2022/08/12	1.4	28.49	0	0.00	28.45	1.4	25,136	0.01%
2022/08/11	5.2	28.55	0	0.00	28.50	5.2	25,489	0.02%
2022/08/10	1.7	28.26	0	0.00	28.15	1.7	25,919	0.01%
2022/08/09	9.2	27.86	2	27.80	28.10	7.2	26,201	0.03%
2022/08/08	2.4	27.53	0	0.00	27.60	2.4	26,293	0.01%
2022/08/05	0.1	27.60	3	27.50	27.55	-2.9	26,864	-0.01%
2022/08/04	1.5	27.25	0	0.00	27.30	1.5	27,340	0.01%
2022/08/03	3.6	27.00	3	27.00	27.20	0.6	27,583	0.00%
2022/08/02	7	27.20	1	27.40	27.35	6	28,013	0.02%
2022/08/01	5.4	27.27	0	0.00	27.20	5.4	28,162	0.02%
2022/07/29	18	27.23	22	27.32	27.50	-4	28,435	-0.01%
2022/07/28	16.5	27.52	11	27.50	27.65	5.5	28,289	0.02%
2022/07/27	21.2	29.35	9.2	29.20	29.35	12	28,025	0.04%
2022/07/26	1.3	29.18	2.2	29.22	29.20	-0.9	27,904	0.00%
2022/07/25	2.3	29.31	0	0.00	29.15	2.3	27,790	0.01%
2022/07/22	1.4	29.03	0	0.00	29.05	1.4	27,909	0.01%
2022/07/21	18	27.85	0	0.00	28.45	18	27,922	0.06%
2022/07/20	31.3	28.01	9	28.17	27.85	22.3	27,933	0.08%
2022/07/19	2.2	27.77	0	0.00	27.85	2.2	27,927	0.01%
2022/07/18	2	27.87	24	27.79	28.00	-22	28,027	-0.08%
2022/07/15	24.3	27.13	0	0.00	27.20	24.3	27,870	0.09%
2022/07/14	3.1	27.40	0	0.00	27.40	3.1	27,967	0.01%
2022/07/13	196.3	27.00	22	27.20	27.10	174.3	27,947	0.62%	大買/鉅額交易
2022/07/12	60.2	26.64	4	26.55	26.50	56.2	28,125	0.20%
2022/07/11	10.7	27.19	0.4	27.20	27.05	10.4	27,990	0.04%
2022/07/08	10.1	28.62	0	0.00	28.30	10.1	28,352	0.04%
2022/07/07	6.5	28.35	2	28.50	28.60	4.5	28,510	0.02%
2022/07/06	3.5	28.77	3	28.70	28.60	0.5	28,719	0.00%
2022/07/05	0	29.15	0	0.00	29.05	0	29,133	0.00%
2022/07/04	0.6	29.04	6.1	29.26	28.95	-5.5	29,590	-0.02%
2022/07/01	1.5	29.00	5	29.20	29.10	-3.5	30,456	-0.01%
2022/06/30	0.1	29.20	0	0.00	29.00	0.1	30,507	0.00%
2022/06/29	0	29.55	0	0.00	29.40	0	30,565	0.00%
2022/06/28	1.1	29.79	1.8	29.73	29.70	-0.7	30,665	0.00%
2022/06/27	0.4	29.80	0	0.00	29.70	0.4	30,904	0.00%
2022/06/24	0.2	29.65	26	29.63	29.65	-25.8	31,025	-0.08%
2022/06/23	0.4	29.40	36	29.23	29.40	-35.6	31,097	-0.11%
2022/06/22	21.1	28.93	2	29.10	28.95	19.1	30,976	0.06%
2022/06/21	0.3	29.55	12	29.52	29.50	-11.7	30,840	-0.04%
2022/06/20	28.6	29.12	28	29.54	29.00	0.6	30,838	0.00%
2022/06/17	2.3	29.01	1	29.05	29.10	1.3	30,830	0.00%
2022/06/16	1.8	29.61	1	29.50	29.50	0.8	30,482	0.00%
2022/06/15	0.1	29.30	1	29.15	29.15	-0.9	30,603	0.00%
2022/06/14	0.3	29.45	0	0.00	29.45	0.3	30,745	0.00%
2022/06/13	7.2	28.88	0	0.00	28.90	7.2	30,810	0.02%
2022/06/10	6.7	29.01	0	0.00	29.15	6.7	30,665	0.02%
2022/06/09	1	29.20	0	0.00	29.15	1	30,719	0.00%
2022/06/08	1.5	29.43	0	0.00	29.50	1.5	30,664	0.00%
2022/06/07	2.1	29.47	0	0.00	29.35	2.1	30,891	0.01%
2022/06/06	3.4	29.57	11	29.60	29.60	-7.6	31,008	-0.02%
2022/06/02	5	29.51	1	29.50	29.55	4	31,306	0.01%
2022/06/01	18.5	29.96	0.3	30.17	29.80	18.2	31,558	0.06%
2022/05/31	11.8	29.84	5	30.04	30.60	6.8	31,353	0.02%
2022/05/30	4.7	29.76	13	29.85	30.05	-8.3	30,566	-0.03%
2022/05/27	0.7	29.38	5	29.29	29.40	-4.3	30,477	-0.01%
2022/05/26	13.3	28.81	0	0.00	28.80	13.3	30,519	0.04%
2022/05/25	0.2	29.61	1.1	29.60	29.55	-0.9	30,243	0.00%
2022/05/24	2.3	29.49	2.2	29.51	29.45	0.2	30,635	0.00%
2022/05/23	4.8	29.41	0	0.00	29.45	4.8	30,589	0.02%
2022/05/20	1.2	28.92	3	28.90	28.90	-1.8	30,556	-0.01%
2022/05/19	28.3	28.84	1	28.70	28.75	27.3	30,358	0.09%
2022/05/18	3.2	28.93	2	29.50	29.60	1.2	29,968	0.00%
2022/05/17	2.4	28.82	2	28.90	28.60	0.4	29,719	0.00%
2022/05/16	4.8	29.10	5.3	29.05	29.10	-0.5	29,628	0.00%
2022/05/13	8.2	29.44	10	29.40	29.45	-1.8	29,513	-0.01%
2022/05/12	6.9	29.75	0	0.00	29.50	6.9	29,045	0.02%
2022/05/11	2.4	30.54	2	30.55	30.65	0.4	28,676	0.00%
2022/05/10	16.8	29.89	47	29.77	30.35	-30.3	28,560	-0.11%
2022/05/09	5.7	30.80	22	30.81	30.70	-16.3	28,178	-0.06%
2022/05/06	8.4	31.42	4.5	31.80	31.80	3.9	28,159	0.01%
2022/05/05	1.4	32.10	9	32.23	32.10	-7.6	28,325	-0.03%
2022/05/04	6.4	32.44	0	0.00	32.40	6.4	28,119	0.02%
2022/05/03	7.7	32.82	5	33.25	32.70	2.7	28,203	0.01%
2022/04/29	1.6	33.59	6.3	33.47	33.85	-4.7	27,989	-0.02%
2022/04/28	1.2	32.89	1	33.00	33.30	0.2	27,975	0.00%
2022/04/27	1.2	32.90	0	0.00	33.20	1.2	27,580	0.00%
2022/04/26	5.7	33.32	7.1	33.32	33.45	-1.4	27,301	-0.01%
2022/04/25	8	32.45	1	32.50	32.45	7	26,959	0.03%
2022/04/22	8.2	32.49	11.1	32.85	33.00	-2.9	26,784	-0.01%
2022/04/21	3.4	32.24	8	32.11	32.20	-4.6	26,673	-0.02%
2022/04/20	3.3	32.04	0.3	32.55	32.50	3	26,892	0.01%
2022/04/19	5.2	32.27	0	0.00	32.15	5.2	26,908	0.02%
2022/04/18	5.9	32.06	5	32.21	32.20	0.9	26,963	0.00%
2022/04/15	4.5	33.26	91	33.52	33.30	-86.5	26,415	-0.33%
2022/04/14	35.8	34.06	2,456.5	34.12	33.35	-2,420.7	26,342	-9.19%	大賣/鉅額交易
2022/04/13	1.1	35.15	7	35.24	35.25	-5.9	25,645	-0.02%
2022/04/12	1.8	34.95	36	35.11	35.15	-34.2	25,441	-0.13%
2022/04/11	401.9	35.32	7	35.22	35.35	394.9	25,024	1.58%	大買/鉅額交易
2022/04/08	1,025.4	34.74	3	34.52	34.85	1,022.4	24,284	4.21%	大買/鉅額交易
2022/04/07	1,021.3	34.57	8	34.71	33.75	1,013.3	23,842	4.25%	大買/鉅額交易
2022/04/06	6.9	33.47	2.1	33.59	34.05	4.8	22,977	0.02%
2022/04/01	24.5	32.99	2.1	32.98	33.00	22.4	22,610	0.10%
2022/03/31	0	33.00	10.5	33.10	33.05	-10.5	22,363	-0.05%
2022/03/30	60.2	32.88	12	32.75	32.85	48.2	22,078	0.22%
2022/03/29	73.6	32.44	0	0.00	32.30	73.6	21,769	0.34%
2022/03/28	3.7	31.56	11.1	31.64	32.10	-7.4	21,517	-0.03%
2022/03/25	0.6	31.80	0	0.00	31.80	0.6	21,349	0.00%
2022/03/24	31.3	31.68	1	31.65	31.80	30.3	21,255	0.14%
2022/03/23	4.1	31.55	3	31.55	31.70	1.1	21,237	0.01%
2022/03/22	0	31.35	0	0.00	31.40	0	20,979	0.00%
2022/03/21	2.3	31.13	0	0.00	31.15	2.3	20,700	0.01%
2022/03/18	16.5	31.25	9	31.29	31.05	7.5	20,610	0.04%
2022/03/17	20.3	30.75	0.4	30.85	30.90	19.9	20,246	0.10%
2022/03/16	0	30.50	2	30.48	30.50	-2	19,838	-0.01%
2022/03/15	7.2	30.10	10.7	30.05	30.10	-3.6	19,599	-0.02%
2022/03/14	3.8	30.01	1.1	30.05	30.05	2.7	19,488	0.01%
2022/03/11	11.8	29.87	4	29.88	29.95	7.8	19,522	0.04%
2022/03/10	2.1	29.80	7	29.64	29.90	-4.9	19,461	-0.03%
2022/03/09	11.2	28.92	0.3	29.05	28.80	11	19,237	0.06%
2022/03/08	3.6	28.90	2	28.95	28.95	1.6	19,069	0.01%
2022/03/07	26.9	29.06	5	29.10	29.20	21.9	18,755	0.12%
2022/03/04	32.8	29.47	0	0.00	29.70	32.8	18,877	0.17%
2022/03/03	1.9	29.95	12	29.86	29.95	-10.1	18,961	-0.05%
2022/03/02	3.8	29.76	2.1	29.87	29.90	1.7	19,008	0.01%
2022/03/01	5.7	29.85	2	29.78	29.80	3.7	18,859	0.02%
2022/02/25	33.5	29.30	3	29.50	29.45	30.5	19,000	0.16%
2022/02/24	44	29.52	1.5	29.63	29.60	42.5	18,467	0.23%
2022/02/23	5.1	29.98	0	0.00	30.00	5.1	18,052	0.03%
2022/02/22	6.7	29.92	0	0.00	30.00	6.7	18,132	0.04%
2022/02/21	103.2	30.15	1	30.15	30.20	102.2	17,846	0.57%	大買/鉅額交易
2022/02/18	5.8	30.43	0.2	30.52	30.35	5.7	17,825	0.03%
2022/02/17	1.5	30.62	0	0.00	30.50	1.5	17,913	0.01%
2022/02/16	0.4	30.55	7	30.64	30.65	-6.6	17,857	-0.04%
2022/02/15	2	30.28	1	30.30	30.25	1	17,736	0.01%
2022/02/14	2.4	30.25	0	0.00	30.35	2.4	18,057	0.01%
2022/02/11	0.2	30.26	3	30.30	30.40	-2.8	18,304	-0.02%
2022/02/10	7.7	30.18	6.1	30.14	30.30	1.6	18,248	0.01%
2022/02/09	2.4	30.12	2	30.28	30.35	0.4	18,159	0.00%
2022/02/08	8.2	30.07	1	30.20	30.10	7.2	17,802	0.04%
2022/02/07	1.8	29.95	1.1	29.94	29.95	0.8	17,460	0.00%
2022/01/26	5.4	28.89	2	29.00	29.00	3.4	16,923	0.02%
2022/01/25	5.6	28.59	2	28.65	28.85	3.6	16,852	0.02%
2022/01/24	5.3	28.72	18	28.52	28.85	-12.7	16,611	-0.08%
2022/01/21	3.3	28.70	0.1	28.85	28.85	3.2	16,652	0.02%
2022/01/20	2.3	28.89	2	28.85	28.95	0.3	16,580	0.00%
2022/01/19	2.3	29.01	1.4	29.08	29.00	0.9	16,539	0.01%
2022/01/18	0.1	29.21	3	29.40	29.20	-2.9	16,580	-0.02%
2022/01/17	7.6	29.24	0	0.00	29.20	7.6	16,515	0.05%
2022/01/14	6.1	29.51	12	29.38	29.50	-5.9	16,375	-0.04%
2022/01/13	0.2	29.65	4.5	29.75	29.90	-4.3	16,353	-0.03%
2022/01/12	4.3	29.19	3.2	29.35	29.40	1.1	16,038	0.01%
2022/01/11	2.3	29.20	9	29.15	29.30	-6.7	15,830	-0.04%
2022/01/10	1.2	28.95	0.6	28.90	28.95	0.6	15,589	0.00%
2022/01/07	3	28.97	2	28.95	28.95	1	15,599	0.01%
2022/01/06	6.5	28.51	7	28.41	28.55	-0.5	15,267	0.00%
2022/01/05	0.5	28.20	1	28.15	28.20	-0.5	14,964	0.00%
2022/01/04	2.5	28.01	0.2	28.00	28.10	2.3	15,078	0.02%
2022/01/03	0.6	28.05	2.1	28.15	28.00	-1.5	15,109	-0.01%
2021/12/30	4.1	28.07	3.8	28.09	28.05	0.3	15,184	0.00%
2021/12/29	3.6	28.00	0.7	28.00	28.05	2.9	15,235	0.02%
2021/12/28	2.5	27.98	2	28.00	28.00	0.5	15,216	0.00%
2021/12/27	1.1	27.95	0.1	27.95	27.95	1	15,232	0.01%
2021/12/24	0.6	27.94	5	28.00	27.95	-4.4	15,526	-0.03%
2021/12/23	0.1	27.90	2	27.90	27.90	-1.9	15,713	-0.01%
2021/12/22	0.2	27.90	4	27.90	27.90	-3.8	15,935	-0.02%
2021/12/21	1.4	27.86	10	27.80	27.95	-8.6	15,970	-0.05%
2021/12/20	0.7	27.91	0.3	27.90	27.80	0.4	16,105	0.00%
2021/12/17	6.6	27.98	5	27.90	28.00	1.6	16,162	0.01%
2021/12/16	0.3	27.82	6	27.83	27.85	-5.7	16,103	-0.04%
2021/12/15	2.9	27.70	0	0.00	27.70	2.9	16,649	0.02%
2021/12/14	4.3	27.71	7	27.75	27.75	-2.7	17,018	-0.02%
2021/12/13	3.1	27.90	1	27.90	27.85	2.1	17,039	0.01%
2021/12/10	2.6	27.91	0	0.00	27.95	2.6	16,974	0.02%
2021/12/09	0.4	27.95	6.4	27.90	28.00	-5.9	17,054	-0.03%
2021/12/08	0.2	27.95	5	28.00	28.00	-4.8	17,096	-0.03%
2021/12/07	0.3	27.95	1.3	27.90	28.00	-1	17,150	-0.01%
2021/12/06	2	27.85	0	0.00	27.90	2	17,161	0.01%
2021/12/03	0.1	27.80	2	27.90	27.85	-1.9	17,375	-0.01%
2021/12/02	2.3	27.52	2	27.60	27.70	0.3	17,391	0.00%
2021/12/01	1.7	27.55	1	27.55	27.55	0.7	17,536	0.00%
2021/11/30	0	27.25	0	0.00	26.95	0	17,713	0.00%
2021/11/29	5.1	27.20	0	0.00	27.20	5.1	17,555	0.03%
2021/11/26	1.4	27.54	1.1	27.68	27.60	0.3	18,159	0.00%
2021/11/25	2.5	27.86	0	0.00	27.90	2.5	19,582	0.01%
2021/11/24	0.6	27.89	17.5	27.93	28.00	-16.9	20,638	-0.08%
2021/11/23	2.2	27.36	2	27.35	27.40	0.2	21,097	0.00%
2021/11/22	1.2	27.49	2	27.30	27.50	-0.8	21,440	0.00%
2021/11/19	7.2	27.77	45.4	27.79	27.65	-38.3	21,606	-0.18%
2021/11/18	4.5	27.93	0	0.00	27.95	4.5	22,181	0.02%
2021/11/17	0.6	27.90	6	27.95	27.95	-5.4	22,368	-0.02%
2021/11/16	1	27.85	0	0.00	27.90	1	22,525	0.00%
2021/11/15	0.9	27.85	1.7	27.88	27.95	-0.8	22,819	0.00%
2021/11/12	1.2	27.51	24	27.58	27.60	-22.8	22,868	-0.10%
2021/11/11	0.3	27.58	5.3	27.62	27.75	-5.1	23,019	-0.02%
2021/11/10	8.6	27.35	5.5	27.34	27.35	3.1	22,766	0.01%
2021/11/09	0.3	26.90	0.1	26.90	27.00	0.3	22,490	0.00%
2021/11/08	1	26.90	0	0.00	26.90	1	22,524	0.00%
2021/11/05	0.6	26.78	0	0.00	26.80	0.6	22,508	0.00%
2021/11/04	1	26.75	1	26.75	26.70	0	22,650	0.00%
2021/11/03	0.4	26.70	12	26.65	26.70	-11.6	22,821	-0.05%
2021/11/02	0.2	26.70	5.1	26.72	26.70	-5	22,957	-0.02%
2021/11/01	2	26.73	0	0.00	26.65	2	23,062	0.01%
2021/10/29	0.4	26.60	0	0.00	26.55	0.4	23,108	0.00%
2021/10/28	0	26.65	6.3	26.64	26.60	-6.3	22,959	-0.03%
2021/10/27	0.2	26.70	1	26.70	26.75	-0.8	23,112	0.00%
2021/10/26	5.7	26.56	1	26.65	26.65	4.7	23,197	0.02%
2021/10/25	4.6	26.40	0	0.00	26.35	4.6	23,185	0.02%
2021/10/22	0.1	26.45	4.2	26.40	26.45	-4.1	23,368	-0.02%
2021/10/21	4.2	26.42	3	26.40	26.50	1.2	23,477	0.01%
2021/10/20	0.4	26.30	11.2	26.29	26.30	-10.9	23,426	-0.05%
2021/10/19	3.4	26.21	3	26.27	26.25	0.4	23,572	0.00%
2021/10/18	6.5	26.20	10.2	26.25	26.20	-3.7	23,748	-0.02%
2021/10/15	1.6	26.20	0.7	26.15	26.20	0.9	23,849	0.00%
2021/10/14	4.5	26.12	0	0.00	26.10	4.5	23,979	0.02%
2021/10/13	0.3	26.15	1	26.10	26.15	-0.7	24,116	0.00%
2021/10/12	3.2	26.08	0	0.00	26.15	3.2	24,346	0.01%
2021/10/08	2.4	26.06	0	0.00	26.00	2.4	24,156	0.01%
2021/10/07	0.5	26.25	1.1	26.21	26.25	-0.6	24,320	0.00%
2021/10/06	3	25.98	10	26.05	26.05	-7	24,491	-0.03%
2021/10/05	8.3	25.90	0.7	26.00	25.90	7.6	24,529	0.03%
2021/10/04	4.3	26.05	0.3	26.10	26.00	4	24,580	0.02%
2021/10/01	16.7	26.03	1	26.05	26.10	15.7	24,614	0.06%
2021/09/30	1.7	26.28	32.8	26.22	26.30	-31.1	24,461	-0.13%
2021/09/29	2.8	26.27	1.2	26.23	26.35	1.6	24,349	0.01%
2021/09/28	0.4	26.50	0.6	26.50	26.40	-0.1	24,262	0.00%
2021/09/27	1.4	26.43	6	26.40	26.40	-4.6	24,322	-0.02%
2021/09/24	1.4	26.34	0	0.00	26.30	1.4	24,287	0.01%
2021/09/23	0.2	26.45	2	26.18	26.25	-1.8	24,375	-0.01%
2021/09/22	11.2	25.87	2	25.85	25.90	9.2	24,477	0.04%
2021/09/17	0.3	26.40	10	26.35	26.25	-9.7	24,030	-0.04%
2021/09/16	0.2	26.43	0	0.00	26.35	0.2	23,797	0.00%
2021/09/15	0.1	26.46	0	0.00	26.30	0.1	23,745	0.00%
2021/09/14	0.4	26.50	0	0.00	26.35	0.4	23,843	0.00%
2021/09/13	1.2	26.31	1	26.25	26.30	0.2	23,811	0.00%
2021/09/10	1.2	26.28	0	0.00	26.30	1.2	23,932	0.00%
2021/09/09	1	26.15	0	0.00	26.25	1	24,207	0.00%
2021/09/08	2.3	26.22	0	0.00	26.25	2.3	24,179	0.01%
2021/09/07	1.2	26.14	2	26.20	26.25	-0.8	24,088	0.00%
2021/09/06	0.3	26.35	0	0.00	26.25	0.3	23,993	0.00%
2021/09/03	0.4	26.35	20	26.28	26.30	-19.6	23,818	-0.08%
2021/09/02	5.2	26.10	15	26.20	26.25	-9.8	23,598	-0.04%
2021/09/01	28.7	26.06	0	0.00	26.05	28.7	23,230	0.12%
2021/08/31	46.5	26.06	46	26.09	26.60	0.5	22,507	0.00%
2021/08/30	4.5	27.83	56.5	27.81	27.85	-52	20,942	-0.25%
2021/08/27	1.1	27.66	124.3	27.45	27.70	-123.2	19,846	-0.62%	大賣/鉅額交易
2021/08/26	3.3	27.32	77.1	27.31	27.40	-73.8	19,041	-0.39%
2021/08/25	8.7	27.34	24.3	27.31	27.35	-15.6	18,798	-0.08%
2021/08/24	0.7	27.24	4.1	27.05	27.30	-3.4	18,566	-0.02%
2021/08/23	17.4	26.93	1	26.90	26.90	16.4	17,996	0.09%
2021/08/20	1.3	26.91	2	26.90	26.85	-0.7	17,928	0.00%
2021/08/19	1.2	26.91	0	0.00	26.95	1.2	18,302	0.01%
2021/08/18	0.3	27.00	0	0.00	27.00	0.3	17,916	0.00%
2021/08/17	1.2	27.00	0	0.00	26.95	1.2	17,749	0.01%
2021/08/16	1.1	26.76	1	26.80	26.70	0.1	17,505	0.00%
2021/08/13	0	26.95	10	26.90	26.95	-10	17,345	-0.06%
2021/08/12	0.1	26.95	3.3	26.97	27.00	-3.3	17,308	-0.02%
2021/08/11	0.2	26.95	1	26.95	27.00	-0.8	17,244	0.00%
2021/08/10	0.8	27.00	16.2	26.91	27.00	-15.4	17,443	-0.09%
2021/08/09	2.7	26.80	9.5	26.85	26.90	-6.8	18,082	-0.04%
2021/08/06	0.2	26.90	0	0.00	26.85	0.2	18,103	0.00%
2021/08/05	0.7	26.95	0	0.00	26.90	0.7	18,629	0.00%
2021/08/04	1.2	26.94	0	0.00	26.90	1.2	20,131	0.01%
2021/08/03	0	26.87	9	26.84	26.95	-9	20,465	-0.04%
2021/08/02	0.7	26.90	0	0.00	26.90	0.7	20,712	0.00%
2021/07/30	1.5	26.62	8	26.58	26.50	-6.5	20,574	-0.03%
2021/07/29	2.6	26.60	3.1	26.53	26.60	-0.5	20,545	0.00%
2021/07/28	0	26.55	0	0.00	26.50	0	20,655	0.00%
2021/07/27	2.6	26.54	1.4	26.50	26.50	1.2	21,197	0.01%
2021/07/26	2.8	26.56	4	26.55	26.50	-1.2	21,430	-0.01%
2021/07/23	1	26.50	2	26.40	26.60	-1	21,524	0.00%
2021/07/22	2.5	26.39	0.1	26.40	26.45	2.4	21,421	0.01%
2021/07/21	3.3	26.34	0.1	26.40	26.35	3.2	21,320	0.01%
2021/07/20	12.6	26.31	1.1	26.40	26.40	11.5	21,381	0.05%
2021/07/19	0.5	26.50	2.2	26.36	26.40	-1.7	21,433	-0.01%
2021/07/16	0	26.36	14	26.37	26.50	-14	21,724	-0.06%
2021/07/15	1.1	26.40	10	26.35	26.35	-8.9	21,674	-0.04%
2021/07/14	4.9	26.25	0	0.00	26.30	4.9	21,797	0.02%
2021/07/13	0.4	26.25	2	26.28	26.25	-1.6	21,942	-0.01%
2021/07/12	6	26.30	1	26.30	26.25	5	22,083	0.02%
2021/07/09	3.4	26.11	0	0.00	26.20	3.4	22,478	0.02%
2021/07/08	2.9	26.13	10	26.15	26.20	-7.1	22,743	-0.03%
2021/07/07	2.5	26.09	0	0.00	26.15	2.5	22,891	0.01%
2021/07/06	1.4	26.11	0.3	26.15	26.15	1.1	23,074	0.00%
2021/07/05	9.3	26.05	0	0.00	26.05	9.3	23,161	0.04%
2021/07/02	1.3	26.00	0	0.00	26.00	1.3	23,201	0.01%
2021/07/01	3.4	26.04	0.3	26.18	26.00	3.1	23,204	0.01%
2021/06/30	0.7	26.30	27.2	26.21	26.30	-26.5	23,240	-0.11%
2021/06/29	4.3	26.09	3.3	26.10	26.15	1	23,187	0.00%
2021/06/28	0.8	26.25	81	26.21	26.25	-80.2	23,308	-0.34%
2021/06/25	1	26.15	3	26.10	26.15	-2	23,499	-0.01%
2021/06/24	1	25.95	4	25.90	25.95	-3	23,579	-0.01%
2021/06/23	2.4	25.74	3	25.75	25.90	-0.6	23,683	0.00%
2021/06/22	0	25.50	0.4	25.55	25.40	-0.3	23,735	0.00%
2021/06/21	10.1	25.44	4	25.40	25.45	6.1	23,739	0.03%
2021/06/18	15.1	25.54	4.3	25.54	25.50	10.8	23,754	0.05%
2021/06/17	1.9	25.64	0	0.00	25.65	1.9	23,584	0.01%
2021/06/16	11.8	25.61	1.7	25.70	25.60	10.1	23,962	0.04%
2021/06/15	0.3	25.85	33.2	25.70	25.75	-32.9	23,927	-0.14%
2021/06/11	0.4	25.85	20	25.85	25.80	-19.6	24,103	-0.08%
2021/06/10	2	25.90	0	0.00	25.85	2	24,358	0.01%
2021/06/09	0.2	25.80	0	0.00	25.70	0.2	24,614	0.00%
2021/06/08	3.4	25.81	1	25.75	25.95	2.4	24,734	0.01%
2021/06/07	0.7	26.00	20	25.80	25.90	-19.3	25,064	-0.08%
2021/06/04	15.2	25.88	2.5	25.88	25.95	12.7	25,575	0.05%
2021/06/03	0.5	26.00	11	25.95	25.95	-10.5	26,131	-0.04%
2021/06/02	0.3	26.00	0	0.00	26.00	0.3	26,310	0.00%
2021/06/01	8.3	25.65	2	25.78	25.90	6.3	26,357	0.02%
2021/05/31	11.1	25.51	6	25.60	25.55	5.1	26,612	0.02%
2021/05/28	7.1	25.41	4	25.35	25.40	3.1	26,718	0.01%
2021/05/27	3	25.38	0	0.00	25.30	3	26,841	0.01%
2021/05/26	12	25.43	12.1	25.42	25.55	-0.1	27,010	0.00%
2021/05/25	0.9	25.50	1	25.40	25.40	-0.1	27,379	0.00%
2021/05/24	0.2	25.45	20	25.30	25.25	-19.8	27,482	-0.07%
2021/05/21	0.7	25.50	1.1	25.45	25.45	-0.4	27,796	0.00%
2021/05/20	81.7	25.19	10	25.20	25.25	71.7	27,902	0.26%
2021/05/19	2	25.48	2	25.55	25.40	0	27,954	0.00%
2021/05/18	1.4	25.53	2.6	25.54	25.60	-1.2	28,091	0.00%
2021/05/17	12.1	24.94	35.1	24.82	24.95	-23	28,481	-0.08%
2021/05/14	10.4	25.48	0.9	25.65	25.55	9.5	27,862	0.03%
2021/05/13	16.2	25.37	7	25.01	25.35	9.2	27,860	0.03%
2021/05/12	216.3	25.39	21.2	25.28	25.40	195.2	27,438	0.71%	大買/鉅額交易
2021/05/11	9.3	26.45	42	26.20	26.25	-32.7	26,033	-0.13%
2021/05/10	7.1	26.77	3	26.78	26.80	4.1	25,839	0.02%
2021/05/07	2.4	26.55	3	26.62	26.65	-0.6	26,540	0.00%
2021/05/06	53.5	26.55	1	26.50	26.60	52.5	26,979	0.19%
2021/05/05	3.6	26.22	0	0.00	26.30	3.6	27,096	0.01%
2021/05/04	20.5	26.06	2.8	26.20	26.25	17.8	27,266	0.07%
2021/05/03	4.8	26.68	27	26.68	26.60	-22.2	26,904	-0.08%
2021/04/29	7	26.84	3	26.80	26.95	4	27,035	0.01%
2021/04/28	3.1	26.90	20.5	26.85	26.95	-17.5	27,148	-0.06%
2021/04/27	1.7	26.91	0	0.00	27.00	1.7	27,701	0.01%
2021/04/26	4.1	26.90	17	26.99	27.00	-12.9	27,763	-0.05%
2021/04/23	4	26.68	33	26.71	26.80	-29	27,879	-0.10%
2021/04/22	6.1	26.88	32.5	26.93	26.85	-26.5	27,868	-0.10%
2021/04/21	4.3	27.03	2.1	27.05	27.00	2.2	27,647	0.01%
2021/04/20	5.6	27.14	1	27.15	27.20	4.6	27,540	0.02%
2021/04/19	48.1	27.06	2.5	27.20	27.25	45.6	27,496	0.17%
2021/04/16	8.2	26.79	40	26.90	26.95	-31.8	27,294	-0.12%
2021/04/15	22.2	26.85	29	26.68	26.90	-6.8	27,286	-0.02%
2021/04/14	37.1	26.29	3.2	26.28	26.35	33.9	26,924	0.13%
2021/04/13	0.2	26.25	3	26.25	26.25	-2.8	26,728	-0.01%
2021/04/12	3.1	26.15	8	26.15	26.20	-4.9	26,557	-0.02%
2021/04/09	17.3	26.20	2	26.15	26.15	15.3	26,466	0.06%
2021/04/08	1.1	26.16	2	26.15	26.20	-0.9	26,487	0.00%
2021/04/07	1.8	26.15	0	0.00	26.15	1.8	26,720	0.01%
2021/04/06	9	26.11	11.2	26.14	26.10	-2.2	26,731	-0.01%
2021/04/01	5.4	26.10	2	26.08	26.10	3.4	26,703	0.01%
2021/03/31	2.1	26.08	0	0.00	26.10	2.1	26,666	0.01%
2021/03/30	14.8	26.08	0	0.00	26.20	14.8	26,416	0.06%
2021/03/29	12.4	26.20	0	0.00	26.20	12.4	26,210	0.05%
2021/03/26	3.9	26.12	1.6	26.10	26.20	2.3	26,057	0.01%
2021/03/25	1.7	26.04	2	26.00	26.05	-0.3	25,970	0.00%
2021/03/24	7.9	25.97	3	25.98	26.00	4.9	25,933	0.02%
2021/03/23	7	25.99	1.5	26.00	25.90	5.5	26,008	0.02%
2021/03/22	2.6	25.97	0.5	26.05	25.95	2.1	25,951	0.01%
2021/03/19	14.3	26.03	1	25.90	26.05	13.3	26,046	0.05%
2021/03/18	2.3	26.10	22	26.10	26.10	-19.7	25,737	-0.08%
2021/03/17	4.4	26.10	5	26.10	26.00	-0.6	25,731	0.00%
2021/03/16	13.4	26.18	0.4	26.20	26.20	12.9	25,656	0.05%
2021/03/15	40.7	26.10	6	26.08	26.10	34.7	25,622	0.14%
2021/03/12	15.3	25.88	1	25.80	25.95	14.3	25,843	0.06%
2021/03/11	7.3	26.07	10.5	26.10	25.90	-3.2	25,925	-0.01%
2021/03/10	21.1	26.02	8	26.00	26.00	13.1	25,775	0.05%
2021/03/09	16.5	25.61	15	25.45	25.70	1.5	25,339	0.01%
2021/03/08	1.5	25.20	0	0.00	25.15	1.5	25,064	0.01%
2021/03/05	1.7	25.05	1	25.10	25.05	0.7	25,058	0.00%
2021/03/04	8.4	25.06	0	0.00	25.10	8.4	25,593	0.03%
2021/03/03	7.2	25.24	0.3	25.35	25.25	7	25,461	0.03%
2021/03/02	1.9	25.34	7	25.50	25.15	-5.1	25,283	-0.02%
2021/02/26	62.7	25.28	2	25.30	25.25	60.7	25,295	0.24%
2021/02/25	51	25.55	19.7	25.51	25.75	31.3	24,685	0.13%
2021/02/24	1.7	25.37	1	25.40	25.35	0.7	24,484	0.00%
2021/02/23	5.5	25.01	4	25.14	25.25	1.5	24,729	0.01%
2021/02/22	16.5	24.89	7.8	24.95	24.85	8.7	24,809	0.04%
2021/02/19	3.4	24.82	0	0.00	24.90	3.4	25,091	0.01%
2021/02/18	5.2	24.83	15	24.95	24.90	-9.8	25,108	-0.04%
2021/02/17	11.7	24.74	8	24.60	24.70	3.7	25,169	0.01%
2021/02/05	1.4	24.08	1.3	24.07	24.10	0.1	24,668	0.00%
2021/02/04	1.5	24.03	4.2	24.00	24.00	-2.7	24,738	-0.01%
2021/02/03	13.4	24.02	5	24.05	23.95	8.4	25,528	0.03%
2021/02/02	2.7	23.90	7	24.19	24.10	-4.3	25,657	-0.02%
2021/02/01	6.9	23.85	5	23.85	23.90	1.9	25,792	0.01%
2021/01/29	43.5	23.86	9	23.82	23.60	34.5	25,749	0.13%
2021/01/28	30.4	24.02	17	24.00	24.00	13.4	24,919	0.05%
2021/01/27	20	24.23	0	0.00	24.20	20	24,495	0.08%
2021/01/26	24.6	24.15	5.2	24.13	24.10	19.5	24,330	0.08%
2021/01/25	9.3	24.21	7	24.22	24.25	2.3	24,011	0.01%
2021/01/22	17.5	24.32	10	24.35	24.30	7.5	24,061	0.03%
2021/01/21	15.5	24.51	2.1	24.55	24.50	13.4	23,998	0.06%
2021/01/20	16.9	24.68	8.3	24.71	24.55	8.6	23,734	0.04%
2021/01/19	13.1	24.90	14.2	24.90	24.90	-1.1	23,204	0.00%
2021/01/18	11.4	24.91	6	24.90	24.90	5.4	23,246	0.02%
2021/01/15	3.5	25.05	7	25.10	25.00	-3.5	23,093	-0.02%
2021/01/14	4.1	25.15	0	0.00	25.20	4.1	23,056	0.02%
2021/01/13	21.2	25.44	6	25.33	25.30	15.2	23,141	0.07%
2021/01/12	6.2	25.33	0	0.00	25.30	6.2	23,295	0.03%
2021/01/11	9.5	25.47	3.4	25.49	25.50	6.1	23,462	0.03%
2021/01/08	5.2	25.19	53.2	25.17	25.50	-48	23,573	-0.20%
2021/01/07	11.7	25.24	4	25.18	25.20	7.7	23,465	0.03%
2021/01/06	28.8	25.19	12	25.19	25.20	16.8	23,392	0.07%
2021/01/05	2.5	25.24	0	0.00	25.30	2.5	23,250	0.01%
2021/01/04	6.5	25.36	0	0.00	25.35	6.5	23,389	0.03%
2020/12/31	1	25.45	1	25.55	25.55	0	23,478	0.00%
2020/12/30	2.9	25.50	19	25.42	25.70	-16.1	23,358	-0.07%
2020/12/29	0.2	25.00	2	25.00	25.00	-1.8	23,076	-0.01%
2020/12/28	5.2	24.95	2	24.93	24.95	3.2	23,218	0.01%
2020/12/25	5.3	24.96	19	25.00	25.00	-13.7	23,198	-0.06%
2020/12/24	19	25.00	0	0.00	24.95	19	23,221	0.08%
2020/12/23	1.6	24.99	7.4	24.92	24.95	-5.8	23,360	-0.02%
2020/12/22	15	25.14	13	25.05	25.00	2	23,614	0.01%
2020/12/21	6.9	25.20	0	0.00	25.30	6.9	24,413	0.03%
2020/12/18	3.1	25.28	1	25.15	25.15	2.1	24,630	0.01%
2020/12/17	0.6	25.30	1	25.25	25.30	-0.4	25,044	0.00%
2020/12/16	1.2	25.25	2	25.15	25.25	-0.8	25,276	0.00%
2020/12/15	15.6	24.89	3	24.87	24.85	12.6	25,416	0.05%
2020/12/14	10.5	25.00	2	25.00	25.00	8.5	25,176	0.03%
2020/12/11	7.7	25.10	2	25.18	25.10	5.7	25,001	0.02%
2020/12/10	9.1	25.09	2.1	25.13	25.00	7.1	24,867	0.03%
2020/12/09	1.4	25.09	1.7	25.03	25.10	-0.3	24,773	0.00%
2020/12/08	13.6	24.99	5	24.99	25.05	8.6	24,550	0.04%
2020/12/07	6	25.23	0.3	25.32	25.15	5.7	24,111	0.02%
2020/12/04	1.3	25.36	5.8	25.36	25.40	-4.5	24,198	-0.02%
2020/12/03	3.4	25.28	5	25.25	25.25	-1.6	24,136	-0.01%
2020/12/02	5.1	25.20	2	25.15	25.30	3.1	24,269	0.01%
2020/12/01	5.2	25.20	13	25.20	25.30	-7.8	24,275	-0.03%
2020/11/30	14.3	25.26	0	0.00	25.15	14.3	24,224	0.06%
2020/11/27	6.2	25.45	2.2	25.41	25.45	4.1	24,017	0.02%
2020/11/26	22.7	25.50	6	25.53	25.55	16.7	24,056	0.07%
2020/11/25	18.5	25.60	5.5	25.46	25.40	13	24,236	0.05%
2020/11/24	1.1	25.75	16.8	25.64	25.75	-15.7	24,014	-0.07%
2020/11/23	11.2	25.59	12.3	25.55	25.60	-1.1	23,973	0.00%
2020/11/20	45.5	25.37	0	0.00	25.35	45.5	23,919	0.19%
2020/11/19	37.8	25.50	0	0.00	25.65	37.8	23,463	0.16%
2020/11/18	12.1	25.87	0	0.00	25.85	12.1	23,071	0.05%
2020/11/17	1.4	25.99	7	26.01	26.10	-5.6	22,736	-0.02%
2020/11/16	2.4	26.20	3	26.23	26.15	-0.6	23,108	0.00%
2020/11/13	1.5	26.03	0	0.00	26.10	1.5	23,188	0.01%
2020/11/12	8.4	26.13	7	26.16	26.15	1.4	23,264	0.01%
2020/11/11	4.9	26.41	15	26.41	26.50	-10.1	23,204	-0.04%
2020/11/10	9	25.71	8	25.73	25.80	1	22,260	0.00%
2020/11/09	2	25.40	27	25.39	25.45	-25	21,970	-0.11%
2020/11/06	3.2	25.24	2	25.25	25.30	1.2	21,709	0.01%
2020/11/05	1.7	25.08	0	0.00	25.05	1.7	21,637	0.01%
2020/11/04	5	24.89	1	24.93	24.85	4	21,638	0.02%
2020/11/03	53.5	24.70	11	24.75	24.90	42.5	21,556	0.20%
2020/11/02	3.3	24.44	0	0.00	24.60	3.3	21,661	0.02%
2020/10/30	19.2	24.31	21	24.25	24.30	-1.8	21,827	-0.01%
2020/10/29	12.2	24.40	0	0.00	24.35	12.2	21,638	0.06%
2020/10/28	5.1	24.68	0	0.00	24.70	5.1	21,705	0.02%
2020/10/27	20.6	24.78	1	24.75	24.75	19.6	21,812	0.09%
2020/10/26	2.5	24.89	0.2	25.05	24.95	2.3	22,009	0.01%
2020/10/23	4.1	24.76	0	0.00	24.75	4.1	22,506	0.02%
2020/10/22	7.4	24.61	1	24.55	24.80	6.4	25,008	0.03%
2020/10/21	5	24.54	0	0.00	24.50	5	26,046	0.02%
2020/10/20	17.6	24.64	1	24.70	24.70	16.6	26,460	0.06%
2020/10/19	14.4	24.83	0	0.00	24.75	14.4	26,540	0.05%
2020/10/16	11.2	24.94	0	0.00	24.90	11.2	26,756	0.04%
2020/10/15	21.9	24.98	6	25.00	25.05	15.9	26,830	0.06%
2020/10/14	1.3	25.17	0	0.00	25.15	1.3	26,846	0.00%
2020/10/13	7	25.16	2	25.15	25.15	5	27,029	0.02%
2020/10/12	6.9	25.25	4	25.20	25.35	2.9	27,217	0.01%
2020/10/08	10.3	25.32	0	0.00	25.35	10.3	27,219	0.04%
2020/10/07	14.2	25.63	0	0.00	25.60	14.2	27,207	0.05%
2020/10/06	4.9	25.80	0	0.00	25.75	4.9	27,617	0.02%
2020/10/05	5.6	25.51	2	25.50	25.45	3.6	27,813	0.01%
2020/09/30	6	25.75	1	25.80	25.60	5	27,790	0.02%
2020/09/29	17	25.82	0	0.00	25.80	17	27,958	0.06%
2020/09/28	11.8	25.81	0	0.00	25.90	11.8	28,192	0.04%
2020/09/25	2.5	25.32	3.2	25.37	25.30	-0.7	28,384	0.00%
2020/09/24	68.3	24.93	32.6	24.91	24.90	35.7	28,287	0.13%
2020/09/23	27.2	25.52	1	25.50	25.55	26.2	27,546	0.10%
2020/09/22	14.5	25.65	41	25.64	25.60	-26.5	27,331	-0.10%
2020/09/21	27.1	26.12	13.2	26.07	26.05	13.9	27,043	0.05%
2020/09/18	3	26.40	0	0.00	26.40	3	26,918	0.01%
2020/09/17	11.2	26.51	0	0.00	26.60	11.2	26,755	0.04%
2020/09/16	1.9	26.67	14	26.60	26.70	-12.1	26,831	-0.05%
2020/09/15	3.5	26.59	18.1	26.60	26.60	-14.6	26,935	-0.05%
2020/09/14	3.1	26.60	1.1	26.61	26.60	2.1	27,256	0.01%
2020/09/11	1.1	26.75	13	26.60	26.70	-11.9	27,304	-0.04%
2020/09/10	3	26.67	0.3	26.75	26.70	2.7	27,557	0.01%
2020/09/09	38.4	26.33	2.5	26.37	26.60	35.9	27,873	0.13%
2020/09/08	1.3	26.59	0.5	26.70	26.60	0.8	27,947	0.00%
2020/09/07	1.7	26.62	4.2	26.60	26.70	-2.5	28,718	-0.01%
2020/09/04	16.1	26.68	7	26.70	26.65	9.1	29,062	0.03%
2020/09/03	23.9	26.81	0.3	26.95	26.85	23.6	29,103	0.08%
2020/09/02	24.3	26.86	32	26.85	26.90	-7.7	29,261	-0.03%
2020/09/01	2.2	27.02	2	27.00	27.20	0.2	29,059	0.00%
2020/08/31	1.4	27.18	1	27.15	27.20	0.4	29,157	0.00%
2020/08/28	21.3	27.21	0.3	27.30	27.20	21	29,474	0.07%
2020/08/27	1.9	27.22	0.1	27.30	27.20	1.8	29,939	0.01%
2020/08/26	7.9	27.31	3.6	27.35	27.35	4.2	30,396	0.01%
2020/08/25	0.4	27.40	1.1	27.30	27.25	-0.7	30,506	0.00%
2020/08/24	1.2	27.16	0	0.00	27.05	1.2	31,756	0.00%
2020/08/21	1.1	27.32	3	27.35	27.40	-1.9	32,195	-0.01%
2020/08/20	7.2	27.07	3	27.17	27.05	4.2	32,276	0.01%
2020/08/19	3	27.82	0	0.00	27.55	3	32,031	0.01%
2020/08/18	0.9	27.60	0	0.00	27.50	0.9	31,835	0.00%
2020/08/17	3.2	27.14	1	27.10	27.10	2.2	32,140	0.01%
2020/08/14	1	26.91	20	26.90	26.95	-19	32,209	-0.06%
2020/08/13	2.1	27.03	7	26.96	27.00	-4.9	32,374	-0.01%
2020/08/12	4.4	26.84	0	0.00	26.85	4.4	32,598	0.01%
2020/08/11	8.3	26.97	1	26.85	26.85	7.3	32,816	0.02%
2020/08/10	15.6	26.87	1	26.90	26.85	14.6	32,858	0.04%
2020/08/07	2	26.95	2	26.90	26.90	0	32,913	0.00%
2020/08/06	2.2	26.94	0.3	27.15	27.00	1.9	33,007	0.01%
2020/08/05	23.4	26.95	0	0.00	26.90	23.4	33,092	0.07%
2020/08/04	1.4	26.95	2	27.00	27.10	-0.6	33,189	0.00%
2020/08/03	13.2	26.83	10	26.84	26.80	3.2	33,177	0.01%
2020/07/31	4.1	27.16	0	0.00	27.10	4.1	32,897	0.01%
2020/07/30	4.7	27.13	3	27.17	27.25	1.7	32,868	0.01%
2020/07/29	36	27.40	11.5	27.18	27.20	24.5	32,705	0.07%
2020/07/28	94.9	26.53	9	26.54	26.95	85.9	32,413	0.26%
2020/07/27	7	28.93	10.6	28.95	28.95	-3.6	30,383	-0.01%
2020/07/24	11.3	28.95	21.2	28.97	28.95	-9.9	29,551	-0.03%
2020/07/23	1.1	29.10	0	0.00	29.10	1.1	29,042	0.00%
2020/07/22	53.1	29.18	0	29.20	29.20	53.1	28,988	0.18%
2020/07/21	4.3	29.28	0.2	29.25	29.25	4.1	28,612	0.01%
2020/07/20	7.8	29.22	2	29.20	29.25	5.8	28,624	0.02%
2020/07/17	2.8	29.15	3	29.25	29.15	-0.2	28,770	0.00%
2020/07/16	10.9	28.95	10	28.95	28.95	0.9	29,162	0.00%
2020/07/15	0.7	28.90	5	28.87	28.85	-4.3	29,174	-0.01%
2020/07/14	10.7	28.90	0.2	28.85	28.80	10.5	29,484	0.04%
2020/07/13	13.9	28.76	3	28.83	28.80	10.9	29,705	0.04%
2020/07/10	1.1	28.35	5	28.22	28.30	-3.9	29,897	-0.01%
2020/07/09	37	28.35	5.1	28.45	28.30	31.9	30,300	0.11%
2020/07/08	0.5	28.45	0	0.00	28.45	0.5	30,544	0.00%
2020/07/07	0	28.30	7	28.29	28.30	-7	30,728	-0.02%
2020/07/06	1.7	28.37	13.6	28.32	28.40	-11.9	31,080	-0.04%
2020/07/03	0.2	28.15	7	28.06	28.10	-6.8	31,273	-0.02%
2020/07/02	7.1	28.02	1	28.05	28.05	6.1	31,621	0.02%
2020/07/01	1.8	28.02	1	27.95	28.00	0.8	32,269	0.00%
2020/06/30	15.5	27.81	1	27.75	27.80	14.5	32,596	0.04%
2020/06/29	27.3	27.78	10	27.76	27.80	17.3	32,870	0.05%
2020/06/24	1	28.00	4	27.91	27.95	-3	33,276	-0.01%
2020/06/23	7.3	27.87	2	27.83	27.95	5.3	34,143	0.02%
2020/06/22	2.6	27.82	2	27.80	27.80	0.6	34,936	0.00%
2020/06/19	25.2	27.88	0	0.00	27.80	25.2	36,670	0.07%
2020/06/18	2.7	27.95	5	27.90	28.00	-2.3	37,548	-0.01%
2020/06/17	0.4	28.10	0	0.00	28.05	0.4	38,448	0.00%
2020/06/16	1.4	28.15	4	28.11	28.05	-2.6	41,134	-0.01%
2020/06/15	15.9	27.61	0	0.00	27.50	15.9	44,287	0.04%
2020/06/12	24	27.67	11	27.65	27.65	13	46,443	0.03%
2020/06/11	5.3	28.12	37	28.05	28.00	-31.7	48,087	-0.07%
2020/06/10	6.9	28.26	1	28.25	28.35	5.9	48,827	0.01%
2020/06/09	6.3	28.12	1	28.20	28.20	5.3	50,493	0.01%
2020/06/08	5.6	28.07	20.1	28.08	28.10	-14.5	52,153	-0.03%
2020/06/05	4.7	28.04	5.4	28.01	28.00	-0.7	52,394	0.00%
2020/06/04	11.2	27.99	5	27.94	28.10	6.2	52,914	0.01%
2020/06/03	11.3	28.04	25.7	28.06	28.20	-14.4	53,442	-0.03%
2020/06/02	5.8	27.49	46.1	27.27	27.55	-40.3	53,144	-0.08%
2020/06/01	1.3	27.07	7	27.08	27.05	-5.7	52,883	-0.01%
2020/05/29	4	26.69	1.5	26.92	26.65	2.5	52,809	0.00%
2020/05/28	27.4	26.88	4	26.83	26.80	23.4	51,720	0.05%
2020/05/27	13.8	26.94	1	26.90	26.95	12.8	51,943	0.02%
2020/05/26	7.6	26.98	28	27.00	26.90	-20.4	52,311	-0.04%
2020/05/25	15.5	26.79	10	26.70	26.85	5.5	52,400	0.01%
2020/05/22	26.8	26.83	0	0.00	26.75	26.8	52,542	0.05%
2020/05/21	14.2	27.00	1	27.00	27.00	13.2	52,286	0.03%
2020/05/20	12.5	27.00	4	27.08	27.00	8.5	52,172	0.02%
2020/05/19	1.4	27.00	0	0.00	26.90	1.4	52,337	0.00%
2020/05/18	4.4	26.86	1	26.85	26.80	3.4	52,591	0.01%
2020/05/15	7.5	26.93	20	26.90	26.95	-12.5	52,388	-0.02%
2020/05/14	4.8	26.93	0	0.00	26.90	4.8	52,322	0.01%
2020/05/13	2.5	27.18	0	0.00	27.15	2.5	52,245	0.00%
2020/05/12	12.1	26.94	0	0.00	26.85	12.1	52,304	0.02%
2020/05/11	13.1	27.11	21.3	27.15	27.05	-8.2	52,086	-0.02%
2020/05/08	36.7	26.86	5	26.85	26.85	31.7	51,777	0.06%
2020/05/07	1	26.80	1.5	26.95	26.80	-0.5	51,779	0.00%
2020/05/06	1.4	26.71	13	26.77	26.85	-11.6	51,838	-0.02%
2020/05/05	3.3	26.97	9	26.90	26.85	-5.7	51,890	-0.01%
2020/05/04	24	26.80	3	26.85	26.80	21	52,065	0.04%
2020/04/30	4.3	27.29	17	27.26	27.30	-12.7	51,954	-0.02%
2020/04/29	1.3	26.64	14.1	26.80	26.75	-12.8	51,951	-0.02%
2020/04/28	22.2	26.40	6	26.35	26.40	16.2	52,197	0.03%
2020/04/27	9.7	26.05	0.4	26.30	26.20	9.3	53,523	0.02%
2020/04/23	2	25.53	1	25.50	25.50	1	53,577	0.00%
2020/04/22	14.1	25.40	10	25.10	25.35	4.1	53,322	0.01%
2020/04/21	9.3	25.68	3	25.62	25.60	6.3	53,060	0.01%
2020/04/20	7.2	26.17	2	26.20	26.20	5.2	52,741	0.01%
2020/04/17	3.4	26.52	10	26.40	26.30	-6.6	52,728	-0.01%
2020/04/16	10.4	26.36	9	26.35	26.40	1.4	52,423	0.00%
2020/04/15	13.8	26.57	4	26.46	26.65	9.8	52,003	0.02%
2020/04/14	18.6	25.95	28	25.81	26.05	-9.4	51,453	-0.02%
2020/04/13	5.3	25.57	1.5	25.58	25.50	3.8	50,789	0.01%
2020/04/10	14.3	25.85	2	25.85	25.85	12.3	50,395	0.02%
2020/04/09	12	25.43	28	25.37	25.50	-16	50,027	-0.03%
2020/04/08	0.5	25.10	60.4	24.92	25.00	-59.9	49,387	-0.12%
2020/04/07	3.6	24.57	19	24.47	24.60	-15.4	48,829	-0.03%
2020/04/06	7.6	24.04	8	24.16	24.25	-0.4	48,303	0.00%
2020/04/01	6.7	24.28	13	24.26	24.25	-6.3	47,488	-0.01%
2020/03/31	2.5	24.35	31	24.55	24.25	-28.5	47,045	-0.06%
2020/03/30	8	23.63	17	23.90	24.10	-9	46,440	-0.02%
2020/03/27	14.9	24.49	30	24.45	24.20	-15.1	45,793	-0.03%
2020/03/26	33	23.84	30	23.91	24.10	3	44,854	0.01%
2020/03/25	41.4	24.26	30	24.16	24.20	11.4	44,137	0.03%
2020/03/24	18.4	22.80	12	22.69	22.55	6.4	42,342	0.02%
2020/03/23	50.2	21.19	11	21.65	21.20	39.2	41,251	0.10%
2020/03/20	95.7	21.35	45.2	21.22	22.00	50.5	40,385	0.13%
2020/03/19	94.1	20.09	11.7	20.15	20.00	82.4	37,521	0.22%
2020/03/18	84	22.55	21	22.89	22.20	63	34,172	0.18%
2020/03/17	32.4	23.82	23	23.99	23.55	9.4	31,722	0.03%
2020/03/16	15.9	25.58	11	25.82	25.20	4.9	29,142	0.02%
2020/03/13	54.2	25.59	77	25.55	26.50	-22.8	27,814	-0.08%
2020/03/12	46.1	27.15	35	27.31	27.05	11.1	25,814	0.04%
2020/03/11	12.2	27.86	0	0.00	27.80	12.2	23,779	0.05%
2020/03/10	16.1	27.74	8	27.74	28.00	8.1	23,290	0.03%
2020/03/09	28.3	28.30	0	0.00	28.15	28.3	22,550	0.13%
2020/03/06	14.1	29.12	0	0.00	29.10	14.1	21,517	0.07%
2020/03/05	0.7	29.50	5	29.20	29.50	-4.3	21,338	-0.02%
2020/03/04	12.6	28.79	0.4	29.05	29.00	12.2	21,176	0.06%
2020/03/03	9.1	28.88	0	0.00	28.80	9.1	20,984	0.04%
2020/03/02	11.9	28.66	30	28.65	28.65	-18.1	20,932	-0.09%
2020/02/27	10.4	29.05	0	0.00	29.05	10.4	20,703	0.05%
2020/02/26	3.1	29.35	17	29.39	29.30	-13.9	20,238	-0.07%
2020/02/25	4.4	29.39	8	29.32	29.55	-3.6	19,898	-0.02%
2020/02/24	32.4	29.59	0	0.00	29.50	32.4	19,823	0.16%
2020/02/21	8.2	29.91	27	29.95	29.85	-18.8	19,619	-0.10%
2020/02/20	4.2	30.18	17.7	30.17	30.00	-13.5	19,522	-0.07%
2020/02/19	14.7	29.67	17	29.59	29.85	-2.3	19,144	-0.01%
2020/02/18	1.7	29.03	4.3	29.08	29.10	-2.6	18,671	-0.01%
2020/02/17	6.6	28.87	21	29.00	29.00	-14.4	18,647	-0.08%
2020/02/14	8.2	28.94	0	0.00	28.90	8.2	18,642	0.04%
2020/02/13	2.3	29.01	9	29.00	29.00	-6.7	18,620	-0.04%
2020/02/12	0.8	28.85	0	0.00	28.75	0.8	18,683	0.00%
2020/02/11	2.7	28.74	1	28.70	28.75	1.7	18,687	0.01%
2020/02/10	7.8	28.56	0	0.00	28.70	7.8	18,861	0.04%
2020/02/07	32.1	28.82	46	28.76	28.70	-13.9	18,737	-0.07%
2020/02/06	0.4	29.15	11	29.07	29.10	-10.6	18,665	-0.06%
2020/02/05	3.6	28.76	2	28.88	28.85	1.6	18,499	0.01%
2020/02/04	1.2	28.63	1	28.55	28.65	0.2	18,357	0.00%
2020/02/03	56.4	27.50	1	27.95	28.05	55.4	18,545	0.30%
2020/01/31	13.4	28.33	41	28.35	28.10	-27.6	18,420	-0.15%
2020/01/30	38.4	28.34	63	28.11	28.10	-24.6	17,785	-0.14%
2020/01/20	1.7	29.32	2	29.25	29.30	-0.3	16,237	0.00%
2020/01/17	1.8	28.89	36	28.80	29.00	-34.2	15,991	-0.21%
2020/01/16	2.4	28.79	0	0.00	28.85	2.4	15,868	0.02%
2020/01/15	3.3	28.61	0	0.00	28.60	3.3	15,794	0.02%
2020/01/14	11.7	28.76	9	28.67	28.65	2.7	15,721	0.02%
2020/01/13	9.7	28.51	7	28.39	28.55	2.7	15,440	0.02%
2020/01/10	13.5	28.10	1.1	28.15	28.10	12.4	15,239	0.08%
2020/01/09	0.7	27.95	0	0.00	27.90	0.7	15,069	0.00%
2020/01/08	8.2	27.73	18	27.73	27.70	-9.8	15,230	-0.06%
2020/01/07	3.1	27.70	35	27.66	27.80	-32	15,216	-0.21%
2020/01/06	0.6	27.90	0	0.00	27.80	0.6	15,294	0.00%
2020/01/03	0	28.00	0	0.00	28.00	0	15,410	0.00%
2020/01/02	1.6	27.89	0.5	27.95	27.95	1.1	15,482	0.01%
2019/12/31	1	27.90	0	0.00	27.90	1	15,445	0.01%
2019/12/30	1.4	27.93	7	27.95	28.00	-5.6	15,516	-0.04%
2019/12/27	0.2	27.95	0	0.00	27.95	0.2	15,529	0.00%
2019/12/26	0.2	27.90	1	27.85	27.85	-0.8	15,592	-0.01%
2019/12/25	31.2	27.95	1	27.95	27.90	30.2	15,758	0.19%
2019/12/24	0	27.90	0.1	27.90	27.90	-0.1	15,911	0.00%
2019/12/23	0.4	27.90	0.7	27.90	27.90	-0.3	15,950	0.00%
2019/12/20	2.3	27.76	16	27.80	27.75	-13.7	15,979	-0.09%
2019/12/19	2	27.75	0	0.00	27.75	2	15,914	0.01%
2019/12/18	0.6	27.85	1	27.85	27.85	-0.4	15,907	0.00%
2019/12/17	1.1	27.75	1	27.65	27.75	0.1	16,078	0.00%
2019/12/16	55.3	27.60	2	27.68	27.60	53.3	16,049	0.33%
2019/12/13	23.5	27.50	0	0.00	27.55	23.5	16,073	0.15%
2019/12/12	2.2	27.45	2	27.50	27.40	0.2	16,057	0.00%
2019/12/11	0.3	27.40	0	0.00	27.30	0.3	16,098	0.00%
2019/12/10	1.5	27.25	0	0.00	27.30	1.5	16,264	0.01%
2019/12/09	2	27.20	0	0.00	27.25	2	16,537	0.01%
2019/12/06	0.3	27.25	2	27.23	27.15	-1.7	17,030	-0.01%
2019/12/05	2.1	27.30	0	0.00	27.15	2.1	17,289	0.01%
2019/12/04	0.1	27.30	0	0.00	27.25	0.1	17,203	0.00%
2019/12/03	0.7	27.40	27	27.36	27.35	-26.3	17,190	-0.15%
2019/12/02	3.4	27.14	1	27.05	27.25	2.4	17,201	0.01%
2019/11/29	3.2	27.06	0	0.00	27.05	3.2	17,281	0.02%
2019/11/28	1	27.16	0	0.00	27.15	1	17,242	0.01%
2019/11/27	4.4	27.17	0	0.00	27.30	4.4	17,356	0.03%
2019/11/26	0	27.30	11.2	27.35	27.20	-11.2	17,278	-0.06%
2019/11/25	15.1	27.20	0	0.00	27.15	15.1	16,797	0.09%
2019/11/22	7	27.21	1	27.25	27.30	6	16,888	0.04%
2019/11/21	5.2	27.21	0	0.00	27.35	5.2	16,943	0.03%
2019/11/20	0.1	27.60	15	27.53	27.55	-14.9	16,831	-0.09%
2019/11/19	1.3	27.50	0.4	27.65	27.65	1	16,890	0.01%
2019/11/18	2.5	27.55	0	0.00	27.50	2.5	16,975	0.01%
2019/11/15	0.2	27.35	0	0.00	27.25	0.2	17,072	0.00%
2019/11/14	10.1	27.06	1	27.05	27.05	9.1	17,235	0.05%
2019/11/13	27.5	27.19	0	0.00	27.15	27.5	17,353	0.16%
2019/11/12	2.2	27.26	0.8	27.35	27.25	1.4	17,339	0.01%
2019/11/11	12.5	27.40	50.7	27.46	27.30	-38.2	17,327	-0.22%
2019/11/08	22	27.79	0	0.00	27.60	22	17,195	0.13%
2019/11/07	22.1	27.60	20	27.85	27.60	2.1	17,273	0.01%
2019/11/06	0.1	27.95	0	0.00	27.95	0.1	17,197	0.00%
2019/11/05	0.6	27.90	1	27.85	27.90	-0.4	17,289	0.00%
2019/11/04	2.1	27.68	3	27.58	27.75	-0.9	17,563	-0.01%
2019/11/01	4.6	27.36	1.7	27.38	27.50	2.9	17,925	0.02%
2019/10/31	4.4	27.82	33	27.71	27.55	-28.6	18,214	-0.16%
2019/10/30	33.2	27.12	17	27.32	27.40	16.2	18,214	0.09%
2019/10/29	10	26.85	1	26.85	26.90	9	18,010	0.05%
2019/10/28	0.6	26.80	2	26.78	26.80	-1.4	18,203	-0.01%
2019/10/25	0.2	26.70	2.9	26.73	26.70	-2.7	18,649	-0.01%
2019/10/24	0.2	26.70	0	0.00	26.70	0.2	19,125	0.00%
2019/10/22	2.7	26.42	5	26.52	26.55	-2.3	21,359	-0.01%
2019/10/21	1.5	26.40	12	26.32	26.30	-10.5	21,715	-0.05%
2019/10/18	10.3	26.35	0	0.00	26.40	10.3	22,047	0.05%
2019/10/17	2.3	26.41	5	26.40	26.35	-2.7	22,112	-0.01%
2019/10/16	10.4	26.36	1.4	26.47	26.40	8.9	22,101	0.04%
2019/10/15	0.5	26.50	20	26.30	26.40	-19.5	22,027	-0.09%
2019/10/14	1.3	26.40	1.4	26.33	26.30	-0.1	22,065	0.00%
2019/10/09	3.2	26.26	0	0.00	26.25	3.2	22,129	0.01%
2019/10/08	3	26.50	0	0.00	26.30	3	22,168	0.01%
2019/10/07	0.4	26.35	1	26.25	26.25	-0.6	22,494	0.00%
2019/10/04	6.1	26.23	0	0.00	26.15	6.1	22,638	0.03%
2019/10/02	1	26.35	0	0.00	26.40	1	22,580	0.00%
2019/10/01	1.3	26.55	0	0.00	26.50	1.3	22,573	0.01%
2019/09/27	3	26.37	0	0.00	26.25	3	22,506	0.01%
2019/09/26	7	26.44	0	0.00	26.40	7	22,495	0.03%
2019/09/25	7.1	26.59	3	26.57	26.55	4.1	22,583	0.02%
2019/09/24	0	26.75	0	0.00	26.75	0	22,930	0.00%
2019/09/23	0.3	26.75	0	0.00	26.60	0.3	23,043	0.00%
2019/09/20	0.4	26.80	44	26.53	26.80	-43.6	23,223	-0.19%
2019/09/19	15.3	26.50	0	0.00	26.60	15.3	22,928	0.07%
2019/09/18	5.4	26.46	2	26.50	26.60	3.4	22,929	0.02%
2019/09/17	0.7	26.40	15	26.20	26.35	-14.3	22,955	-0.06%
2019/09/16	2.9	26.42	7.1	26.44	26.35	-4.2	23,115	-0.02%
2019/09/12	1	26.40	0	0.00	26.40	1	23,217	0.00%
2019/09/11	1.2	26.55	3	26.53	26.55	-1.8	23,404	-0.01%
2019/09/10	11.5	26.29	16.8	26.38	26.50	-5.3	23,314	-0.02%
2019/09/09	0.2	26.00	19	25.94	25.95	-18.8	23,108	-0.08%
2019/09/06	0.4	25.55	0	0.00	25.50	0.4	23,148	0.00%
2019/09/05	0.5	25.45	0.2	25.45	25.35	0.3	23,710	0.00%
2019/09/04	1	25.36	5	25.30	25.30	-4	25,069	-0.02%
2019/09/03	1	25.60	0.1	25.60	25.50	0.9	26,001	0.00%
2019/09/02	3.6	25.39	3	25.40	25.40	0.6	26,062	0.00%
2019/08/30	3.8	25.12	2	25.13	25.25	1.8	26,219	0.01%
2019/08/29	10	24.85	0	0.00	24.95	10	26,212	0.04%
2019/08/28	8.1	24.96	3	25.03	24.95	5.1	26,278	0.02%
2019/08/27	2.7	25.00	0	0.00	24.90	2.7	26,610	0.01%
2019/08/26	11.2	24.75	4	24.80	24.75	7.2	26,731	0.03%
2019/08/23	7.1	24.84	0	0.00	24.95	7.1	27,028	0.03%
2019/08/22	5	24.85	0	0.00	24.85	5	27,080	0.02%
2019/08/21	5.2	25.15	0	0.00	25.00	5.2	27,472	0.02%
2019/08/20	21.1	25.44	0	0.00	25.25	21.1	27,503	0.08%
2019/08/19	2.5	25.45	0	0.00	25.40	2.5	27,585	0.01%
2019/08/16	1	24.82	0	0.00	25.10	1	27,509	0.00%
2019/08/15	2.4	24.94	0	0.00	24.95	2.4	27,574	0.01%
2019/08/14	2.2	25.09	0	0.00	25.05	2.2	28,148	0.01%
2019/08/13	7	25.01	2	25.00	24.95	5	28,151	0.02%
2019/08/12	2	25.18	2	25.30	25.15	0	28,133	0.00%
2019/08/08	5	25.16	0	0.00	25.25	5	28,093	0.02%
2019/08/07	13	25.00	2	25.10	24.95	11	28,051	0.04%
2019/08/06	21.2	24.83	5	24.67	25.00	16.2	28,144	0.06%
2019/08/05	9	25.02	10	25.10	25.00	-1	27,843	0.00%
2019/08/02	21.2	25.22	65	25.19	25.25	-43.8	27,540	-0.16%
2019/08/01	40.4	25.66	1	25.60	25.60	39.4	27,284	0.14%
2019/07/31	1.2	25.69	0	0.00	26.00	1.2	26,895	0.00%
2019/07/30	6	25.68	0	0.00	25.65	6	26,736	0.02%
2019/07/29	6.5	25.91	1	25.80	25.85	5.5	26,960	0.02%
2019/07/26	3.2	26.17	9	26.17	26.15	-5.8	26,721	-0.02%
2019/07/25	55	26.44	14	26.50	26.30	41	26,367	0.16%
2019/07/24	20	28.18	31.3	28.20	28.10	-11.3	24,865	-0.05%
2019/07/23	78.1	28.02	3.2	28.04	28.10	74.9	24,492	0.31%
2019/07/22	6.4	27.82	19	27.93	27.95	-12.6	24,260	-0.05%
2019/07/19	33	27.45	22.9	27.40	27.50	10.1	23,851	0.04%
2019/07/18	0.3	27.25	6	27.20	27.20	-5.7	23,830	-0.02%
2019/07/17	0.1	27.20	0	0.00	27.15	0.1	23,844	0.00%
2019/07/16	0.3	27.40	2	27.35	27.35	-1.7	23,729	-0.01%
2019/07/15	11.2	27.37	2	27.45	27.50	9.2	23,605	0.04%
2019/07/12	2.2	27.26	0.3	27.35	27.35	1.9	23,437	0.01%
2019/07/11	3.3	27.07	8	27.03	27.20	-4.7	23,233	-0.02%
2019/07/10	5.4	26.46	6	26.46	26.50	-0.6	22,762	0.00%
2019/07/09	0	26.35	0	0.00	26.20	0	22,823	0.00%
2019/07/08	0.3	26.45	0.5	26.45	26.35	-0.2	23,065	0.00%
2019/07/05	0	0.00	0.2	26.50	26.45	-0.2	23,175	0.00%
2019/07/04	1	26.20	2.6	26.38	26.40	-1.6	23,236	-0.01%
2019/07/03	2.6	25.96	0	0.00	26.10	2.6	23,491	0.01%
2019/07/02	7.1	25.87	0	0.00	25.90	7.1	23,672	0.03%
2019/07/01	2.5	25.87	10	26.15	26.00	-7.5	23,789	-0.03%
2019/06/28	7	26.01	0	0.00	26.00	7	23,488	0.03%
2019/06/27	0.1	26.40	0.1	26.40	26.35	0.1	23,380	0.00%
2019/06/26	2.1	26.33	0	0.00	26.30	2.1	23,307	0.01%
2019/06/25	5.1	26.50	0	0.00	26.45	5.1	23,461	0.02%
2019/06/24	1.1	26.42	1	26.40	26.50	0.1	23,674	0.00%
2019/06/21	5.1	26.17	20	26.25	26.25	-14.9	23,732	-0.06%
2019/06/20	0.1	26.35	0	0.00	26.30	0.1	23,667	0.00%
2019/06/19	1.3	26.24	2	26.30	26.35	-0.7	23,701	0.00%
2019/06/18	0.6	26.00	1	25.95	25.95	-0.4	23,540	0.00%
2019/06/17	12.6	25.98	1	25.85	25.90	11.6	23,709	0.05%
2019/06/14	13.2	25.76	0	0.00	25.90	13.2	23,776	0.06%
2019/06/13	25.1	25.60	1	25.50	25.55	24.1	24,075	0.10%
2019/06/12	8.2	25.65	49	25.49	25.80	-40.8	23,782	-0.17%
2019/06/11	22.5	26.63	1	26.45	26.55	21.5	22,365	0.10%
2019/06/10	3.4	27.29	0	0.00	27.30	3.4	21,359	0.02%
2019/06/06	1.7	27.37	1	27.35	27.40	0.7	21,216	0.00%
2019/06/05	4	27.39	0	0.00	27.25	4	21,017	0.02%
2019/06/04	0.3	27.35	3	27.40	27.40	-2.7	20,989	-0.01%
2019/06/03	4.5	27.12	40	26.95	27.20	-35.5	21,008	-0.17%
2019/05/31	0.4	27.40	8	27.51	27.40	-7.6	20,625	-0.04%
2019/05/30	3.5	26.94	31.9	27.03	27.20	-28.4	20,292	-0.14%
2019/05/29	0	0.00	2	26.60	26.60	-2	20,092	-0.01%
2019/05/28	5.5	26.57	11.3	26.54	26.65	-5.8	20,048	-0.03%
2019/05/27	2.7	26.29	15	26.26	26.35	-12.3	19,647	-0.06%
2019/05/24	1	26.10	3	26.15	26.10	-2	19,623	-0.01%
2019/05/23	5.1	25.86	3	25.85	25.95	2.1	19,414	0.01%
2019/05/22	2	25.93	0	0.00	26.05	2	19,294	0.01%
2019/05/21	13.2	26.07	10	26.36	26.20	3.2	19,193	0.02%
2019/05/20	3.3	25.32	28	25.26	25.50	-24.7	18,601	-0.13%
2019/05/17	0.6	25.20	0	0.00	25.15	0.6	18,585	0.00%
2019/05/16	0.3	25.20	1	25.20	25.10	-0.7	18,606	0.00%
2019/05/15	6.7	25.25	0.1	25.25	25.15	6.6	18,588	0.04%
2019/05/14	1.1	25.10	0	0.00	25.00	1.1	18,916	0.01%
2019/05/13	2	25.12	12	25.05	25.20	-10	18,807	-0.05%
2019/05/10	2.2	25.05	13	25.10	25.00	-10.8	18,849	-0.06%
2019/05/09	4.1	25.06	21	25.20	25.00	-16.9	18,933	-0.09%
2019/05/08	3	24.98	100	25.00	25.10	-97	18,851	-0.51%
2019/05/07	3.1	25.09	10.2	25.10	25.15	-7.2	18,793	-0.04%
2019/05/06	9.3	24.90	45	25.00	25.00	-35.7	18,814	-0.19%
2019/05/03	4.5	25.32	0	0.00	25.30	4.5	18,468	0.02%
2019/05/02	0.7	25.50	6	25.47	25.50	-5.3	18,253	-0.03%
2019/04/30	0.2	25.35	1	25.40	25.35	-0.8	18,221	0.00%
2019/04/29	4.2	25.30	20	25.36	25.40	-15.8	18,211	-0.09%
2019/04/26	0.8	24.75	11	24.70	24.75	-10.2	17,998	-0.06%
2019/04/25	2.1	24.25	0	0.00	24.25	2.1	17,956	0.01%
2019/04/24	13	24.25	6	24.32	24.25	7	17,982	0.04%
2019/04/23	0.1	24.25	10	24.21	24.25	-9.9	17,987	-0.05%
2019/04/22	0.7	24.20	0.9	24.20	24.20	-0.1	17,908	0.00%
2019/04/19	0.2	24.10	7.2	24.04	24.10	-7	18,069	-0.04%
2019/04/18	4	23.91	0	0.00	24.00	4	18,171	0.02%
2019/04/17	0.2	24.00	0	0.00	23.95	0.2	18,505	0.00%
2019/04/16	1.4	23.95	0	0.00	23.90	1.4	18,657	0.01%
2019/04/15	6.8	23.83	5	23.80	24.00	1.8	18,807	0.01%
2019/04/12	20.2	23.80	0.1	23.90	23.85	20.1	18,693	0.11%
2019/04/11	12.5	23.89	22	23.83	23.90	-9.5	18,397	-0.05%
2019/04/10	1.7	23.94	1	23.95	24.00	0.7	18,284	0.00%
2019/04/09	8	23.89	20	24.00	24.00	-12	18,336	-0.07%
2019/04/08	14.4	24.06	2	23.95	23.95	12.4	18,029	0.07%
2019/04/03	1.7	23.94	0	0.00	24.00	1.7	17,704	0.01%
2019/04/02	5.2	23.90	0	0.00	24.00	5.2	17,400	0.03%
2019/04/01	33.6	23.93	0	0.00	23.85	33.6	17,289	0.19%
2019/03/29	4	23.64	0	0.00	23.75	4	17,047	0.02%
2019/03/28	0.9	23.60	0.3	23.60	23.60	0.6	16,965	0.00%
2019/03/27	1.5	23.48	0	0.00	23.45	1.5	16,785	0.01%
2019/03/26	10.5	23.50	4	23.50	23.55	6.5	16,543	0.04%
2019/03/25	47.2	23.53	0	0.00	23.45	47.2	16,759	0.28%
2019/03/22	3	23.52	12.1	23.47	23.60	-9.1	16,503	-0.05%
2019/03/21	14	23.26	0	0.00	23.35	14	16,257	0.09%
2019/03/20	135.6	23.22	2	23.30	23.30	133.6	16,136	0.83%	大買/鉅額交易
2019/03/19	19	23.25	3	23.28	23.30	16	15,773	0.10%
2019/03/18	11.5	23.10	14.3	23.10	23.10	-2.8	15,502	-0.02%
2019/03/15	1.7	22.55	0	0.00	22.50	1.7	14,950	0.01%
2019/03/14	0.1	22.40	1	22.40	22.35	-0.9	14,889	-0.01%
2019/03/13	0.1	22.45	2	22.40	22.40	-1.9	15,168	-0.01%
2019/03/12	0.9	22.45	20	22.35	22.40	-19.1	15,255	-0.12%
2019/03/11	2	22.15	0	0.00	22.10	2	15,236	0.01%
2019/03/08	10.1	22.10	16	22.06	22.10	-5.9	15,446	-0.04%
2019/03/07	6	22.32	1	22.30	22.20	5	15,604	0.03%
2019/03/06	0.2	22.25	0	0.00	22.20	0.2	15,520	0.00%
2019/03/05	0.4	22.20	1	22.20	22.15	-0.6	15,649	0.00%
2019/03/04	0.6	22.20	8	22.04	22.15	-7.4	15,772	-0.05%
2019/02/27	0.6	22.10	1	22.00	22.10	-0.4	15,696	0.00%
2019/02/26	3.2	22.02	4	22.05	22.00	-0.8	15,641	-0.01%
2019/02/25	1.8	21.94	5	21.95	22.00	-3.2	15,615	-0.02%
2019/02/22	0.3	21.90	0	0.00	21.85	0.3	15,616	0.00%
2019/02/21	0.2	21.85	2	21.70	21.80	-1.8	15,713	-0.01%
2019/02/20	0.7	21.85	0	0.00	21.80	0.7	15,837	0.00%
2019/02/19	1	21.60	2	21.65	21.60	-1	15,772	-0.01%
2019/02/18	10.9	21.71	13.6	21.70	21.70	-2.7	15,793	-0.02%
2019/02/15	2.6	21.58	0	0.00	21.55	2.6	15,757	0.02%
2019/02/14	0.3	21.90	1	21.80	21.80	-0.7	15,741	0.00%
2019/02/13	0.5	21.95	2	21.95	21.90	-1.5	15,671	-0.01%
2019/02/12	2.4	21.61	2	21.70	21.60	0.4	15,307	0.00%
2019/02/11	3.6	21.51	0	0.00	21.45	3.6	15,363	0.02%
2019/01/30	0.2	21.40	0	0.00	21.35	0.2	15,373	0.00%
2019/01/29	1	21.25	1.1	21.26	21.25	-0.1	15,262	0.00%
2019/01/28	1.7	21.24	10.1	21.15	21.30	-8.4	15,260	-0.06%
2019/01/25	0.5	21.20	0	0.00	21.20	0.5	15,427	0.00%
2019/01/24	0	21.20	10	21.10	21.15	-10	15,386	-0.06%
2019/01/23	0.1	21.20	0	0.00	21.15	0.1	15,689	0.00%
2019/01/22	0.3	21.35	0	0.00	21.35	0.3	15,855	0.00%
2019/01/21	0.7	21.40	0	0.00	21.40	0.7	16,139	0.00%
2019/01/18	1	21.10	5	21.20	21.20	-4	16,342	-0.02%
2019/01/17	0	21.00	0	0.00	20.95	0	16,698	0.00%
2019/01/16	0.3	21.05	0	0.00	21.00	0.3	17,012	0.00%
2019/01/15	1.4	21.10	5	21.05	21.10	-3.6	17,393	-0.02%
2019/01/14	1	21.00	1	20.90	21.00	0	17,507	0.00%
2019/01/11	0.6	21.00	0	0.00	21.00	0.6	17,687	0.00%
2019/01/10	0.1	20.95	0	0.00	20.90	0.1	17,599	0.00%
2019/01/09	1	20.70	6	20.74	20.70	-5	17,810	-0.03%
2019/01/08	0.1	20.40	0	0.00	20.30	0.1	17,839	0.00%
2019/01/07	2.5	20.32	0.7	20.40	20.30	1.8	18,123	0.01%
2019/01/04	0.2	20.25	0	0.00	20.20	0.2	18,456	0.00%
2019/01/03	0.2	20.20	0	0.00	20.10	0.2	19,529	0.00%
2019/01/02	0.6	20.20	5	20.10	20.10	-4.4	19,757	-0.02%
2018/12/28	7.2	20.10	0	0.00	20.10	7.2	19,901	0.04%
2018/12/27	0.6	20.25	20.7	20.20	20.25	-20.1	19,989	-0.10%
2018/12/26	6.2	20.00	0	0.00	20.00	6.2	20,202	0.03%
2018/12/25	4.2	20.02	0	0.00	20.05	4.2	20,285	0.02%
2018/12/24	2.4	20.05	0	0.00	20.20	2.4	20,467	0.01%
2018/12/22	2	20.00	2	20.05	20.05	0	20,407	0.00%
2018/12/21	0	20.10	0	0.00	20.00	0	20,553	0.00%
2018/12/20	0.3	20.15	1	20.05	20.05	-0.7	20,632	0.00%
2018/12/19	0.5	20.20	1	20.10	20.20	-0.5	20,630	0.00%
2018/12/18	39	20.05	1	20.05	20.05	38	20,689	0.18%
2018/12/17	3.4	20.44	0	0.00	20.40	3.4	20,559	0.02%
2018/12/14	20	20.53	20	20.55	20.50	0	20,668	0.00%
2018/12/13	1.1	20.56	0	0.00	20.60	1.1	20,707	0.01%
2018/12/12	0.6	20.55	1	20.30	20.45	-0.4	20,676	0.00%
2018/12/11	4	20.20	5	20.20	20.20	-1	20,699	0.00%
2018/12/10	3.2	20.26	1	20.25	20.20	2.2	20,823	0.01%
2018/12/07	17.1	20.40	1	20.40	20.35	16.1	20,881	0.08%
2018/12/06	2.2	20.51	0	0.00	20.45	2.2	20,842	0.01%
2018/12/05	26.2	20.73	0	0.00	20.65	26.2	20,622	0.13%
2018/12/04	6	20.81	0	0.00	20.90	6	20,671	0.03%
2018/12/03	1	21.00	0	0.00	21.00	1	21,048	0.00%
2018/11/30	6.1	20.73	0	0.00	20.80	6.1	21,058	0.03%
2018/11/29	13.1	20.75	0	0.00	20.65	13.1	20,923	0.06%
2018/11/28	3.2	20.76	0	0.00	20.75	3.2	20,813	0.02%
2018/11/27	3.2	20.71	2	20.70	20.70	1.2	20,751	0.01%
2018/11/26	0.2	20.90	1	20.95	20.75	-0.8	20,769	0.00%
2018/11/23	4.1	20.75	0	0.00	20.75	4.1	20,746	0.02%
2018/11/22	1.3	20.82	0	0.00	20.85	1.3	20,940	0.01%
2018/11/21	6.2	20.85	6	20.85	20.95	0.2	20,971	0.00%
2018/11/20	4.1	21.05	0	0.00	21.00	4.1	20,952	0.02%
2018/11/19	1	21.20	3	21.30	21.15	-2	20,867	-0.01%
2018/11/16	1.3	21.27	5	21.20	21.30	-3.7	20,940	-0.02%
2018/11/15	5.1	21.13	10	21.00	21.25	-4.9	21,101	-0.02%
2018/11/14	0.4	21.30	6	21.22	21.25	-5.6	21,141	-0.03%
2018/11/13	1.3	21.07	0	0.00	21.10	1.3	21,146	0.01%
2018/11/12	0.7	21.20	0	0.00	21.10	0.7	21,230	0.00%
2018/11/09	0	0.00	3.4	21.21	21.20	-3.4	21,388	-0.02%
2018/11/08	0	21.35	19	21.30	21.35	-19	21,427	-0.09%
2018/11/07	0	21.15	18	21.06	21.10	-18	21,259	-0.08%
2018/11/06	0.3	20.95	2	20.85	20.95	-1.7	21,331	-0.01%
2018/11/05	0.4	21.00	0	0.00	20.90	0.4	21,271	0.00%
2018/11/02	1.2	20.95	0	0.00	20.95	1.2	21,327	0.01%
2018/11/01	3	20.39	0	0.00	20.35	3	21,475	0.01%
2018/10/31	11.3	20.47	5.7	20.48	20.50	5.6	21,654	0.03%
2018/10/30	7.1	19.79	0.1	19.95	19.85	7.1	21,381	0.03%
2018/10/29	9.3	19.63	0	0.00	19.60	9.3	21,457	0.04%
2018/10/26	3.1	19.90	13	19.96	19.85	-9.9	21,237	-0.05%
2018/10/25	4.3	19.84	5	20.05	19.95	-0.7	20,989	0.00%
2018/10/24	2.3	20.14	10	20.15	20.40	-7.7	20,864	-0.04%
2018/10/23	14.5	20.56	6	20.57	20.55	8.5	20,596	0.04%
2018/10/22	4.3	20.96	21	21.00	20.90	-16.7	20,634	-0.08%
2018/10/19	2	21.10	5	21.15	21.20	-3	21,371	-0.01%
2018/10/18	0.5	21.35	0	0.00	21.30	0.5	21,953	0.00%
2018/10/17	2.4	21.29	20	21.25	21.30	-17.6	22,288	-0.08%
2018/10/16	7.5	21.32	14	21.20	21.25	-6.5	22,707	-0.03%
2018/10/15	3.5	21.44	5	21.55	21.50	-1.5	22,810	-0.01%
2018/10/12	1	21.80	0	0.00	21.75	1	22,725	0.00%
2018/10/11	35.7	21.59	104	21.56	21.60	-68.3	22,514	-0.30%	大賣/
2018/10/09	1.1	22.08	0	0.00	22.35	1.1	21,684	0.01%
2018/10/08	13.6	22.04	52	22.05	22.05	-38.4	21,599	-0.18%
2018/10/05	6.2	22.03	4	22.05	22.05	2.2	21,648	0.01%
2018/10/04	6.1	22.20	0	0.00	22.20	6.1	21,719	0.03%
2018/10/03	1	22.35	1	22.30	22.30	0	21,664	0.00%
2018/10/02	1.3	22.47	7.4	22.41	22.45	-6.1	21,800	-0.03%
2018/10/01	1.5	22.53	0.1	22.60	22.60	1.4	21,737	0.01%
2018/09/28	1	22.45	0	0.00	22.55	1	21,924	0.00%
2018/09/27	1	22.50	0	0.00	22.50	1	21,937	0.00%
2018/09/26	0.2	22.65	0	0.00	22.55	0.2	21,787	0.00%
2018/09/25	1	22.70	2	22.70	22.75	-1	21,931	0.00%
2018/09/21	0.4	22.60	10	22.50	22.65	-9.6	21,926	-0.04%
2018/09/20	0.1	22.30	0	0.00	22.20	0.1	21,815	0.00%
2018/09/19	0	0.00	2.5	22.36	22.30	-2.5	21,922	-0.01%
2018/09/18	0.1	22.40	0	0.00	22.40	0.1	21,967	0.00%
2018/09/17	2.5	22.29	0	0.00	22.30	2.5	22,111	0.01%
2018/09/14	1	22.40	3	22.50	22.35	-2	23,007	-0.01%
2018/09/13	0.4	22.40	2	22.35	22.40	-1.6	23,321	-0.01%
2018/09/12	0	22.30	1.7	22.24	22.25	-1.7	23,916	-0.01%
2018/09/11	5.4	22.21	0.2	22.30	22.30	5.3	24,111	0.02%
2018/09/10	4.1	22.19	5	22.15	22.30	-0.9	24,379	0.00%
2018/09/07	5.1	22.28	3	22.45	22.30	2.1	24,644	0.01%
2018/09/06	0.4	22.10	1	22.10	22.00	-0.6	24,498	0.00%
2018/09/05	24.3	22.25	0	0.00	22.25	24.3	24,306	0.10%
2018/09/04	0.2	22.50	4	22.45	22.45	-3.8	24,389	-0.02%
2018/09/03	4.4	22.41	0.5	22.50	22.45	3.9	24,495	0.02%
2018/08/31	0.1	22.60	1.6	22.48	22.60	-1.5	24,580	-0.01%
2018/08/30	0.3	22.45	0.2	22.45	22.45	0.1	24,596	0.00%
2018/08/29	24	22.46	7	22.46	22.60	17	24,861	0.07%
2018/08/28	0.5	22.45	51	22.40	22.45	-50.5	24,888	-0.20%
2018/08/27	0.5	22.25	0.4	22.25	22.25	0.2	24,877	0.00%
2018/08/24	0.1	22.35	10	22.25	22.25	-9.9	25,024	-0.04%
2018/08/23	2.1	22.35	14	22.34	22.35	-11.9	26,130	-0.05%
2018/08/22	4.4	22.29	5	22.23	22.25	-0.6	26,468	0.00%
2018/08/21	1.6	21.96	1	22.00	22.00	0.6	26,256	0.00%
2018/08/17	0	0.00	16	21.89	21.75	-16	26,200	-0.06%
2018/08/16	11.5	21.47	1	21.60	21.80	10.5	26,087	0.04%
2018/08/15	23	21.70	1	21.75	21.55	22	26,034	0.08%
2018/08/14	22	21.75	45	21.68	21.70	-23	26,005	-0.09%
2018/08/13	2	21.55	11	21.64	21.60	-9	26,031	-0.03%
2018/08/10	0	0.00	2	21.70	21.80	-2	25,809	-0.01%
2018/08/09	2	21.88	1	21.90	21.70	1	25,901	0.00%
2018/08/08	0.1	22.00	2	21.93	21.95	-1.9	25,510	-0.01%
2018/08/07	9.2	21.86	11	22.00	21.65	-1.8	25,626	-0.01%
2018/08/06	11.4	21.69	57	21.65	21.65	-45.6	25,757	-0.18%
2018/08/03	0.1	21.40	1	21.25	21.30	-0.9	25,721	0.00%
2018/08/02	0.2	21.35	1	21.35	21.25	-0.8	25,593	0.00%
2018/08/01	0	21.45	0	0.00	21.40	0	25,543	0.00%
2018/07/31	8.2	21.25	3	21.27	21.35	5.2	25,618	0.02%
2018/07/30	1.3	20.97	3	21.00	21.00	-1.7	25,488	-0.01%
2018/07/27	13.1	20.94	1	20.95	20.95	12.1	25,593	0.05%
2018/07/26	6	21.01	1.1	20.99	21.10	4.9	25,359	0.02%
2018/07/25	19.3	22.41	29.6	22.41	22.45	-10.3	24,594	-0.04%
2018/07/24	25.2	22.36	56	22.37	22.35	-30.8	24,225	-0.13%
2018/07/23	3.2	22.02	0	0.00	22.20	3.2	23,943	0.01%
2018/07/20	57.2	21.90	5	21.85	21.90	52.2	23,817	0.22%
2018/07/19	6.6	21.76	5	21.77	21.80	1.6	23,401	0.01%
2018/07/18	0	21.75	53	21.73	21.70	-53	23,302	-0.23%
2018/07/17	0.3	21.80	0	0.00	21.70	0.3	23,322	0.00%
2018/07/13	1.7	21.74	0	0.00	21.80	1.7	23,181	0.01%
2018/07/12	55	21.65	0	0.00	21.65	55	22,993	0.24%
2018/07/11	1.4	21.23	0.1	21.30	21.25	1.3	22,821	0.01%
2018/07/10	0	21.30	7	21.19	21.15	-7	22,723	-0.03%
2018/07/09	1.5	21.07	0	0.00	21.05	1.5	22,706	0.01%
2018/07/06	52.1	20.90	0	0.00	20.95	52.1	22,809	0.23%
2018/07/05	0.4	21.00	0	0.00	20.90	0.4	22,934	0.00%
2018/07/04	4	21.00	0	0.00	20.90	4	23,080	0.02%
2018/07/03	11.3	21.02	67	21.11	20.95	-55.7	23,244	-0.24%
2018/07/02	20	21.20	3	21.35	21.05	17	23,287	0.07%
2018/06/29	15.1	21.07	0	0.00	21.25	15.1	23,269	0.07%
2018/06/28	1	20.95	2	21.00	20.90	-1	23,018	0.00%
2018/06/27	2.7	21.06	0	0.00	21.00	2.7	22,898	0.01%
2018/06/26	32	21.10	0	0.00	21.10	32	22,866	0.14%
2018/06/25	21.8	21.25	2	21.10	21.15	19.8	22,765	0.09%
2018/06/22	16.3	20.90	30	20.95	20.90	-13.7	22,187	-0.06%
2018/06/21	16.1	21.05	31	21.05	21.05	-14.9	21,835	-0.07%
2018/06/20	0.2	21.30	21	21.22	21.20	-20.8	21,448	-0.10%
2018/06/19	14.3	21.26	0	0.00	21.20	14.3	21,255	0.07%
2018/06/15	0.3	21.55	39	21.50	21.50	-38.7	20,993	-0.18%
2018/06/14	11	21.50	0	0.00	21.40	11	20,688	0.05%
2018/06/13	0	0.00	4	21.85	21.75	-4	20,651	-0.02%
2018/06/12	4.5	21.91	5	21.94	21.95	-0.5	20,943	0.00%
2018/06/11	0.1	21.90	6.6	21.85	21.90	-6.5	20,742	-0.03%
2018/06/08	0	21.85	0	0.00	21.85	0	20,647	0.00%
2018/06/07	10.5	21.80	5.1	21.90	21.90	5.4	20,550	0.03%
2018/06/06	40.1	21.80	23	21.76	21.80	17.1	20,481	0.08%
2018/06/05	0.3	21.50	12	21.43	21.50	-11.7	20,094	-0.06%
2018/06/04	3.3	21.19	0	0.00	21.25	3.3	19,888	0.02%
2018/06/01	15.1	20.95	0	0.00	21.10	15.1	19,806	0.08%
2018/05/31	6	21.07	0.9	21.00	20.90	5.1	19,617	0.03%
2018/05/30	7	21.05	0	0.00	21.00	7	18,518	0.04%
2018/05/29	0.6	21.30	0.6	21.30	21.30	0	18,050	0.00%
2018/05/28	5.3	21.20	50	21.20	21.25	-44.7	18,174	-0.25%
2018/05/25	20.1	21.20	0	0.00	21.15	20.1	18,447	0.11%
2018/05/24	0.1	21.20	10	21.15	21.20	-9.9	18,530	-0.05%
2018/05/22	3.5	21.20	1	21.25	21.25	2.5	18,789	0.01%
2018/05/21	5.8	21.16	0	0.00	21.25	5.8	19,174	0.03%
2018/05/18	4.6	21.15	10	21.20	21.15	-5.4	19,484	-0.03%
2018/05/17	0.3	21.15	29	21.16	21.15	-28.7	19,752	-0.15%
2018/05/16	7.2	21.05	5.7	21.10	21.10	1.5	19,724	0.01%
2018/05/15	9.8	21.16	22.3	21.24	21.15	-12.5	20,236	-0.06%
2018/05/14	17.6	20.91	25.1	21.07	21.20	-7.5	21,219	-0.04%
2018/05/11	6	20.85	9	20.90	20.90	-3	20,891	-0.01%
2018/05/10	1.1	20.75	0	0.00	20.80	1.1	20,762	0.01%
2018/05/09	5	20.70	0	0.00	20.70	5	20,623	0.02%
2018/05/08	2.2	20.68	2	20.70	20.70	0.2	20,609	0.00%
2018/05/07	0.8	20.75	0	0.00	20.70	0.8	20,482	0.00%
2018/05/04	8	20.55	0	0.00	20.70	8	20,229	0.04%
2018/05/03	3.1	20.63	14	20.60	20.55	-10.9	19,964	-0.05%
2018/05/02	4.3	20.83	0	0.00	20.85	4.3	19,853	0.02%
2018/04/30	8.3	20.96	1	20.95	21.00	7.3	19,823	0.04%
2018/04/27	5.2	20.58	0	0.00	20.60	5.2	19,442	0.03%
2018/04/26	7.5	20.53	2	20.40	20.55	5.5	19,337	0.03%
2018/04/25	50.7	20.15	6.6	20.16	20.25	44.1	18,756	0.24%
2018/04/24	1.5	20.15	9	20.22	20.25	-7.5	18,750	-0.04%
2018/04/23	5	20.22	20	20.25	20.15	-15	18,664	-0.08%
2018/04/20	2.1	20.25	0.1	20.35	20.35	1.9	18,459	0.01%
2018/04/19	0	20.20	0	0.00	20.20	0	18,391	0.00%
2018/04/18	3.8	20.07	10	20.05	20.10	-6.2	18,405	-0.03%
2018/04/17	14.3	19.98	6	20.05	20.05	8.3	18,418	0.05%
2018/04/16	8.2	20.04	10	20.10	20.15	-1.8	18,419	-0.01%
2018/04/13	4	20.05	0	0.00	20.05	4	18,429	0.02%
2018/04/12	1.1	19.96	1	20.05	20.10	0.1	18,673	0.00%
2018/04/11	69.5	19.95	0	0.00	20.00	69.5	18,618	0.37%
2018/04/10	0.1	19.80	1.5	19.77	19.80	-1.4	18,443	-0.01%
2018/04/09	0.7	19.65	0	0.00	19.60	0.7	18,617	0.00%
2018/04/03	1.2	19.42	0	0.00	19.45	1.2	18,393	0.01%
2018/04/02	20.4	19.48	0	0.00	19.50	20.4	18,244	0.11%
2018/03/31	0	0.00	5	19.60	19.55	-5	18,130	-0.03%
2018/03/30	4	19.53	1	19.55	19.50	3	18,148	0.02%
2018/03/29	0.4	19.60	0	0.00	19.60	0.4	18,061	0.00%
2018/03/28	1.2	19.42	1	19.45	19.50	0.2	17,940	0.00%
2018/03/27	0.2	19.50	0	0.00	19.45	0.2	17,863	0.00%
2018/03/26	6	19.34	0	0.00	19.35	6	17,556	0.03%
2018/03/23	11	19.38	0	0.00	19.40	11	17,404	0.06%
2018/03/22	2	19.55	0	0.00	19.60	2	17,160	0.01%
2018/03/21	0.1	19.60	2	19.60	19.60	-1.9	17,019	-0.01%
2018/03/20	5	19.55	0	0.00	19.50	5	17,193	0.03%
2018/03/19	1.2	19.60	0	0.00	19.60	1.2	17,095	0.01%
2018/03/16	27	19.35	10	19.30	19.30	17	16,798	0.10%
2018/03/14	1	19.45	0	0.00	19.45	1	16,414	0.01%
2018/03/13	0.1	19.55	2	19.50	19.55	-1.9	16,419	-0.01%
2018/03/12	0.3	19.50	1	19.45	19.50	-0.7	16,407	0.00%
2018/03/08	0	19.40	0	0.00	19.35	0	16,711	0.00%
2018/03/07	0.2	19.40	0	0.00	19.40	0.2	16,752	0.00%
2018/03/06	0.2	19.40	0	0.00	19.35	0.2	17,009	0.00%
2018/03/05	7.3	19.22	0	0.00	19.20	7.3	17,229	0.04%
2018/03/02	1.3	19.36	0	0.00	19.35	1.3	17,120	0.01%
2018/03/01	0.2	19.45	1	19.45	19.40	-0.8	17,038	0.00%
2018/02/26	2.5	19.50	4.2	19.46	19.50	-1.7	16,660	-0.01%
2018/02/23	2	19.33	2	19.35	19.30	0	16,730	0.00%
2018/02/22	2	19.20	0	0.00	19.30	2	17,184	0.01%
2018/02/21	6.1	19.06	13	19.11	19.30	-6.9	17,463	-0.04%
2018/02/12	1	18.85	0	0.00	18.80	1	17,075	0.01%
2018/02/09	2	18.63	0	0.00	18.70	2	16,791	0.01%
2018/02/08	0	19.00	0	0.00	18.90	0	16,543	0.00%
2018/02/07	1	18.85	0	0.00	18.65	1	16,492	0.01%
2018/02/06	51.1	18.56	0	0.00	18.50	51.1	16,036	0.32%
2018/02/05	3	19.10	0	0.00	19.10	3	14,890	0.02%
2018/02/02	0.1	19.30	0	0.00	19.30	0.1	14,702	0.00%
2018/02/01	2	19.30	0	0.00	19.30	2	14,743	0.01%
2018/01/31	1	19.20	0	0.00	19.20	1	14,772	0.01%
2018/01/30	3	19.33	6	19.33	19.30	-3	14,652	-0.02%
2018/01/29	0.2	19.50	0	0.00	19.50	0.2	14,592	0.00%
2018/01/26	0.5	19.45	0.2	19.45	19.45	0.3	14,560	0.00%
2018/01/25	14.5	19.43	0	0.00	19.50	14.5	14,466	0.10%
2018/01/24	5	19.35	0	0.00	19.45	5	14,371	0.03%
2018/01/23	0.6	19.50	0	0.00	19.55	0.6	14,207	0.00%
2018/01/22	1.5	19.52	0	0.00	19.60	1.5	14,192	0.01%
2018/01/19	0.1	19.55	0	0.00	19.60	0.1	14,125	0.00%
2018/01/18	0.7	19.50	20.4	19.55	19.55	-19.7	14,103	-0.14%
2018/01/17	3.3	19.44	10	19.50	19.50	-6.7	14,104	-0.05%
2018/01/16	1.2	19.45	0	0.00	19.45	1.2	13,944	0.01%
2018/01/15	1.9	19.50	13	19.50	19.50	-11.1	13,804	-0.08%
2018/01/12	0.2	19.50	0	0.00	19.50	0.2	13,625	0.00%
2018/01/11	2	19.55	2	19.53	19.55	0	13,433	0.00%
2018/01/10	3.6	19.55	0	0.00	19.60	3.6	13,576	0.03%
2018/01/09	0	19.50	4	19.60	19.60	-4	13,486	-0.03%
2018/01/08	0.1	19.50	3	19.58	19.60	-2.9	13,493	-0.02%
2018/01/05	0.1	19.30	0	0.00	19.35	0.1	13,108	0.00%
2018/01/04	2	19.25	0	0.00	19.30	2	13,178	0.02%
2018/01/03	0.4	19.25	11	19.13	19.35	-10.6	13,256	-0.08%
2018/01/02	1	18.85	0	0.00	18.90	1	12,821	0.01%