兆豐金 (2886)-元大-斗信券商分點個股進出

台股 » 個股 » 兆豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆豐金

(2886)

可現股當沖

股價
39.35
漲跌
▲0.05
漲幅
+0.13%
成交量
20,624張
產業
上市金融類股
2983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

兆豐金 (2886)籌碼相關－元大-斗信券商分點個股進出

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

元大-斗信券商分點個股進出
元大-斗信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
2024/06/07	6	39.19	6	39.22	39.35	0	19,909	0.00%
2024/06/06	1	39.15	0	0.00	39.30	1	19,861	0.01%
2024/06/05	6	39.07	0.2	39.25	39.15	5.8	19,817	0.03%
2024/06/04	47	39.05	0	0.00	39.15	47	19,962	0.24%
2024/06/03	4	39.13	0.8	39.20	39.30	3.2	19,892	0.02%
2024/05/31	7.6	38.96	1.1	38.96	39.05	6.5	19,805	0.03%
2024/05/30	13.8	38.91	2	38.98	38.90	11.8	18,996	0.06%
2024/05/29	34.1	39.28	0.4	39.30	39.00	33.7	18,643	0.18%
2024/05/28	1.2	39.82	1	39.80	39.80	0.2	18,178	0.00%
2024/05/27	4.6	39.91	0	0.00	39.80	4.6	18,285	0.03%
2024/05/24	1.1	40.06	2	40.10	40.00	-0.9	18,034	0.00%
2024/05/23	1.3	40.07	1	40.25	40.10	0.3	18,019	0.00%
2024/05/22	0.4	40.58	0.4	40.55	40.55	0	17,925	0.00%
2024/05/21	0.1	40.65	0	0.00	40.60	0.1	17,914	0.00%
2024/05/20	1.1	40.80	0	0.00	40.80	1.1	17,919	0.01%
2024/05/16	0.1	40.85	1	41.20	40.80	-0.9	17,819	0.00%
2024/05/15	1	40.75	2	40.80	40.85	-1	17,673	-0.01%
2024/05/14	0.8	40.68	0	40.60	40.50	0.8	17,719	0.00%
2024/05/13	2.6	40.90	0	0.00	41.05	2.6	17,788	0.01%
2024/05/10	0.1	40.70	0	0.00	40.95	0.1	17,739	0.00%
2024/05/09	0.1	40.75	0.1	40.80	40.65	0	17,745	0.00%
2024/05/07	3.8	40.96	3	40.92	40.95	0.8	17,770	0.00%
2024/05/06	0	40.25	0.9	40.88	41.15	-0.9	17,490	0.00%
2024/04/30	0	0.00	1	40.10	40.00	-1	16,897	-0.01%
2024/04/29	0.1	40.05	13.1	39.67	40.10	-13	16,832	-0.08%
2024/04/26	7.1	39.10	49.2	39.10	39.10	-42	16,610	-0.25%
2024/04/25	1	39.00	0.3	39.18	39.00	0.7	16,611	0.00%
2024/04/24	12.4	39.39	48	40.33	39.35	-35.6	16,453	-0.22%
2024/04/23	0	40.00	0	0.00	40.00	0	16,372	0.00%
2024/04/22	0	0.00	13	39.50	39.50	-13	16,309	-0.08%
2024/04/19	15.2	38.58	3	38.75	38.70	12.2	16,021	0.08%
2024/04/18	4	39.09	3	39.40	39.20	1	15,430	0.01%
2024/04/17	7	39.11	0	0.00	39.00	7	15,116	0.05%
2024/04/16	9.2	39.37	3.4	39.55	39.10	5.8	14,986	0.04%
2024/04/15	2.1	39.87	3.4	39.87	39.80	-1.2	14,717	-0.01%
2024/04/12	0.3	40.10	3	40.00	39.95	-2.7	14,705	-0.02%
2024/04/11	0.3	40.10	1	40.20	40.15	-0.7	14,626	0.00%
2024/04/10	0	0.00	0.2	40.60	40.50	-0.2	14,593	0.00%
2024/04/09	1	40.30	9.3	40.32	40.40	-8.3	14,693	-0.06%
2024/04/08	1	39.70	5	39.92	40.00	-4	14,704	-0.03%
2024/04/03	8.5	39.90	0	0.00	39.75	8.5	14,680	0.06%
2024/04/02	0.1	40.46	0.1	40.50	40.30	0	14,540	0.00%
2024/04/01	2.2	40.50	1.4	40.68	40.65	0.8	14,572	0.01%
2024/03/29	0	0.00	9	40.59	40.55	-9	14,511	-0.06%
2024/03/28	3	40.25	0	0.00	40.25	3	14,565	0.02%
2024/03/27	5	40.44	2	40.55	40.50	3	14,727	0.02%
2024/03/26	2.4	40.40	4.5	40.43	40.55	-2.1	15,005	-0.01%
2024/03/25	4.5	39.84	1	40.05	40.00	3.5	15,195	0.02%
2024/03/22	2	40.20	1.6	40.37	40.10	0.4	15,405	0.00%
2024/03/21	0	0.00	1	40.65	40.60	-1	15,569	-0.01%
2024/03/20	3	40.37	1	40.25	40.15	2	15,648	0.01%
2024/03/19	2.6	40.30	4.4	40.29	40.20	-1.8	15,610	-0.01%
2024/03/18	3	40.58	0	0.00	40.60	3	15,526	0.02%
2024/03/15	0.9	40.50	6.4	40.71	40.90	-5.4	15,449	-0.04%
2024/03/14	3	40.95	4.5	40.70	40.90	-1.5	15,200	-0.01%
2024/03/13	3.1	40.05	15.9	40.04	40.40	-12.9	15,074	-0.09%
2024/03/12	1	39.80	0	39.90	39.95	1	14,927	0.01%
2024/03/11	0.8	39.85	7.1	39.92	39.80	-6.3	14,916	-0.04%
2024/03/08	2.5	39.39	11.4	39.64	39.90	-8.9	14,852	-0.06%
2024/03/07	0	39.40	1	39.50	39.30	-1	14,753	-0.01%
2024/03/06	2	39.43	2	39.30	39.40	0	14,805	0.00%
2024/03/05	0	0.00	1.3	39.10	39.05	-1.3	15,071	-0.01%
2024/03/04	1	38.80	1	38.40	38.80	0	15,081	0.00%
2024/03/01	1	38.70	2	38.73	38.55	-1	15,193	-0.01%
2024/02/29	0	0.00	1.1	38.69	38.70	-1.1	15,352	-0.01%
2024/02/27	2	38.33	6	38.27	38.20	-4	15,108	-0.03%
2024/02/26	7.1	38.24	1	38.25	38.15	6.1	15,073	0.04%
2024/02/23	3	38.33	4	38.46	38.30	-1	15,106	-0.01%
2024/02/22	1.3	38.46	2	38.43	38.55	-0.8	15,450	0.00%
2024/02/21	2.4	38.37	2	38.30	38.35	0.4	15,496	0.00%
2024/02/20	2	38.50	8	38.50	38.60	-6	15,621	-0.04%
2024/02/19	1	38.30	3	38.30	38.40	-2	15,715	-0.01%
2024/02/16	2	37.83	3.2	37.80	37.90	-1.2	15,935	-0.01%
2024/02/15	9	37.66	3.1	37.79	37.80	5.9	15,919	0.04%
2024/02/05	2.8	37.67	1.1	37.62	37.60	1.7	15,773	0.01%
2024/02/02	1	37.90	1	37.80	37.90	0	15,618	0.00%
2024/02/01	1.1	37.75	2.2	37.73	37.90	-1.1	15,619	-0.01%
2024/01/31	3.7	37.74	5	37.63	37.65	-1.3	15,520	-0.01%
2024/01/30	7	38.03	0	0.00	37.90	7	15,321	0.05%
2024/01/26	0	0.00	8	38.08	38.35	-8	15,517	-0.05%
2024/01/25	2	37.85	2	37.85	37.80	0	15,589	0.00%
2024/01/24	2.2	37.96	0	0.00	37.85	2.2	15,625	0.01%
2024/01/23	5.2	37.92	0	0.00	37.85	5.2	15,667	0.03%
2024/01/22	1	38.10	0	0.00	38.10	1	15,724	0.01%
2024/01/19	2	37.65	0	0.00	37.90	2	15,657	0.01%
2024/01/18	1	37.70	250	37.47	37.80	-249	15,700	-1.59%	大賣/鉅額交易
2024/01/17	257.7	37.32	0	0.00	37.30	257.7	15,688	1.64%	大買/鉅額交易
2024/01/16	5.2	38.61	3	38.85	38.60	2.2	15,125	0.01%
2024/01/15	1	38.95	0	0.00	38.90	1	15,031	0.01%
2024/01/12	3	38.75	3	39.15	39.05	0	15,260	0.00%
2024/01/11	0	0.00	1.1	39.35	39.20	-1.1	15,369	-0.01%
2024/01/10	0.7	39.11	0	0.00	39.35	0.7	15,431	0.00%
2024/01/09	0	0.00	21	39.47	39.45	-21	15,441	-0.14%
2024/01/08	0.4	39.35	156.6	39.44	39.45	-156.2	15,490	-1.01%	大賣/鉅額交易
2024/01/05	6	38.80	19	38.88	38.95	-13	15,419	-0.08%
2024/01/04	0.4	38.71	0	0.00	38.75	0.4	15,640	0.00%
2024/01/03	5	38.76	0	0.00	38.65	5	16,112	0.03%
2024/01/02	0	39.15	6	39.24	39.30	-6	16,065	-0.04%
2023/12/29	0.1	39.01	5	38.98	39.20	-4.9	16,218	-0.03%
2023/12/28	0.1	38.97	30	39.14	39.20	-29.9	16,447	-0.18%
2023/12/27	1	38.85	10	39.00	39.00	-9	16,501	-0.05%
2023/12/26	1	38.75	3	38.77	38.80	-2	16,510	-0.01%
2023/12/25	2	38.35	200	38.70	38.80	-198	16,545	-1.20%	大賣/鉅額交易
2023/12/22	3.2	38.27	0	0.00	38.35	3.2	16,552	0.02%
2023/12/21	11.1	38.34	22	38.25	38.30	-10.9	16,414	-0.07%
2023/12/20	0.1	38.95	0	0.00	38.75	0.1	16,221	0.00%
2023/12/19	0.2	39.13	1	39.10	39.15	-0.8	15,937	-0.01%
2023/12/18	5	39.35	900	39.45	39.05	-895	15,851	-5.65%	大賣/鉅額交易
2023/12/15	1	39.55	1,006	39.49	39.35	-1,005	15,632	-6.43%	大賣/鉅額交易
2023/12/14	0	39.00	10.4	39.36	39.55	-10.4	15,426	-0.07%
2023/12/13	0.1	39.00	0	0.00	38.90	0.1	15,271	0.00%
2023/12/12	1	39.10	0	0.00	39.30	1	15,627	0.01%
2023/12/11	5	38.88	3	38.90	38.90	2	15,738	0.01%
2023/12/08	1	38.90	3	39.18	39.25	-2	15,673	-0.01%
2023/12/07	6.3	39.13	0	0.00	39.00	6.3	15,646	0.04%
2023/12/06	0.3	39.40	1.5	39.32	39.50	-1.2	15,568	-0.01%
2023/12/05	1.2	38.68	0.2	39.05	38.95	1	15,451	0.01%
2023/12/04	0.1	39.00	6	38.85	39.00	-5.9	15,441	-0.04%
2023/12/01	18.2	38.80	7.8	38.76	38.65	10.4	15,390	0.07%
2023/11/30	3	39.35	2.5	39.44	39.50	0.5	15,252	0.00%
2023/11/29	3	39.45	0	0.00	39.15	3	14,752	0.02%
2023/11/28	0.9	39.65	2.1	39.88	39.65	-1.2	14,596	-0.01%
2023/11/27	2.1	39.75	6.7	39.94	39.50	-4.6	14,793	-0.03%
2023/11/22	0	0.00	6.3	39.78	39.85	-6.3	14,889	-0.04%
2023/11/21	0	0.00	14	39.69	39.85	-14	14,979	-0.09%
2023/11/20	0.1	39.09	1	39.25	39.20	-0.9	14,849	-0.01%
2023/11/17	1	39.20	4.2	39.44	39.20	-3.2	14,847	-0.02%
2023/11/16	0	0.00	2.8	39.07	39.20	-2.8	14,951	-0.02%
2023/11/15	2	38.65	2	38.78	38.90	0	14,922	0.00%
2023/11/14	0	0.00	1	38.50	38.55	-1	14,816	-0.01%
2023/11/13	2.1	38.26	1	38.50	38.50	1.1	15,132	0.01%
2023/11/10	1.1	38.41	1	38.40	38.40	0.1	15,575	0.00%
2023/11/09	3	38.60	3	38.60	38.60	0	15,772	0.00%
2023/11/08	0	0.00	1.3	38.59	38.60	-1.3	16,081	-0.01%
2023/11/07	65	38.25	26	38.56	38.60	39	16,234	0.24%
2023/11/06	0	0.00	16.3	38.55	38.55	-16.3	16,788	-0.10%
2023/11/03	0	0.00	7.9	38.10	38.25	-7.9	17,039	-0.05%
2023/11/02	1.1	37.60	8.3	37.42	37.80	-7.3	17,100	-0.04%
2023/11/01	72.5	36.48	3.1	36.59	36.65	69.4	17,099	0.41%
2023/10/30	13.2	36.49	0	0.00	36.55	13.2	17,622	0.07%
2023/10/27	0	0.00	1.4	36.84	36.95	-1.4	17,666	-0.01%
2023/10/26	14.4	36.25	25	36.41	36.40	-10.7	17,770	-0.06%
2023/10/25	393.3	36.98	4	36.94	36.85	389.3	17,731	2.20%	大買/鉅額交易
2023/10/24	7	37.00	1.5	37.00	37.25	5.5	17,783	0.03%
2023/10/23	3.6	37.10	0	0.00	37.10	3.6	17,845	0.02%
2023/10/20	44.4	37.50	50	37.60	37.50	-5.6	17,753	-0.03%
2023/10/19	156	38.26	1	38.80	38.35	155	17,724	0.87%	大買/鉅額交易
2023/10/18	0	0.00	4.1	38.70	38.85	-4.1	17,835	-0.02%
2023/10/17	577	38.62	1	38.40	38.75	576	18,022	3.20%	大買/鉅額交易
2023/10/16	0	0.00	5	38.65	38.80	-5	18,266	-0.03%
2023/10/13	71	38.44	0	38.60	38.50	71	18,569	0.38%
2023/10/12	0.5	38.59	12.6	38.67	38.95	-12.1	18,639	-0.07%
2023/10/11	1	38.35	13.1	38.20	38.50	-12.1	18,805	-0.06%
2023/10/06	1.2	37.37	2.3	37.68	37.50	-1.1	18,386	-0.01%
2023/10/05	0.5	37.05	1	37.40	37.50	-0.5	18,464	0.00%
2023/10/04	6.3	36.99	0	0.00	36.85	6.3	18,375	0.03%
2023/10/03	0.1	37.60	2	37.57	37.65	-1.9	18,307	-0.01%
2023/10/02	8	37.41	5	37.60	37.60	3	18,383	0.02%
2023/09/28	2	37.65	6	37.75	37.70	-4	18,603	-0.02%
2023/09/27	1	37.50	6	37.80	37.70	-5	18,683	-0.03%
2023/09/26	2.1	37.71	0.3	37.90	37.85	1.8	18,699	0.01%
2023/09/25	0.2	37.90	2	37.95	38.00	-1.8	18,740	-0.01%
2023/09/22	1.1	37.41	3	37.67	37.80	-1.9	18,886	-0.01%
2023/09/21	3.9	37.33	3.6	37.49	37.40	0.3	19,132	0.00%
2023/09/20	3	37.70	1.3	37.90	37.85	1.7	19,056	0.01%
2023/09/19	2.2	37.81	19.1	37.97	37.80	-16.9	19,041	-0.09%
2023/09/18	0	0.00	9.5	37.78	37.85	-9.5	19,458	-0.05%
2023/09/15	2.1	37.50	8.4	37.43	37.55	-6.3	19,904	-0.03%
2023/09/14	6	37.04	37.3	37.26	37.50	-31.3	20,118	-0.16%
2023/09/13	3.2	36.50	3.5	36.60	36.60	-0.3	20,615	0.00%
2023/09/12	2	36.30	2.7	36.41	36.55	-0.7	21,369	0.00%
2023/09/11	0.1	36.15	8	36.27	36.20	-7.9	21,421	-0.04%
2023/09/08	3.2	35.91	1	35.85	36.10	2.2	21,446	0.01%
2023/09/07	15	35.85	0	0.00	35.85	15	21,518	0.07%
2023/09/06	7.9	35.78	0.1	35.80	35.55	7.8	21,561	0.04%
2023/09/05	1.4	36.16	0.1	36.15	36.00	1.3	21,536	0.01%
2023/09/04	0.4	36.20	1	36.30	36.20	-0.6	21,582	0.00%
2023/09/01	1.3	36.02	2	35.95	36.00	-0.7	21,781	0.00%
2023/08/31	4	36.01	0	0.00	35.90	4	21,912	0.02%
2023/08/30	4.6	36.47	5	36.45	36.45	-0.4	21,926	0.00%
2023/08/29	1.1	36.25	1	36.30	36.60	0.1	22,085	0.00%
2023/08/28	2.5	36.31	4	36.29	36.20	-1.5	22,043	-0.01%
2023/08/25	3	35.63	5	35.80	35.65	-2	23,055	-0.01%
2023/08/24	0	0.00	0.1	35.92	35.85	-0.1	23,169	0.00%
2023/08/23	13	35.30	11	35.35	35.30	2	23,178	0.01%
2023/08/22	30.1	35.22	0	0.00	35.30	30.1	23,393	0.13%
2023/08/21	6.2	35.65	0.1	35.90	35.60	6.1	23,406	0.03%
2023/08/18	15.2	35.76	11	36.20	35.70	4.2	23,507	0.02%
2023/08/17	15.5	35.36	30	35.50	35.65	-14.5	23,564	-0.06%
2023/08/16	15.4	35.87	14	36.09	35.80	1.4	23,481	0.01%
2023/08/15	7.2	36.79	0	0.00	36.60	7.2	23,258	0.03%
2023/08/14	15.5	36.81	153	37.09	37.05	-137.5	23,301	-0.59%	大賣/鉅額交易
2023/08/11	7.3	37.91	7.5	38.02	37.65	-0.2	23,226	0.00%
2023/08/10	46.1	37.88	0	0.00	38.10	46.1	23,226	0.20%
2023/08/09	7	39.56	366.7	39.82	39.95	-359.7	22,699	-1.58%	大賣/鉅額交易
2023/08/08	13	39.75	0.9	39.85	39.70	12.1	22,368	0.05%
2023/08/07	3.2	39.82	65.7	39.91	39.95	-62.5	22,204	-0.28%
2023/08/04	14.4	39.43	2.2	39.62	39.60	12.2	22,156	0.05%
2023/08/02	25.4	40.04	0	0.00	39.60	25.4	22,017	0.12%
2023/08/01	18.5	40.22	32	40.48	40.60	-13.6	21,645	-0.06%
2023/07/31	9	40.20	22.1	40.28	40.25	-13.1	21,455	-0.06%
2023/07/28	2.2	39.71	1	40.10	40.05	1.2	21,395	0.01%
2023/07/27	8	39.86	43.6	40.16	40.10	-35.6	21,291	-0.17%
2023/07/26	5	39.69	235	39.59	39.65	-230	21,117	-1.09%	大賣/鉅額交易
2023/07/25	1	39.00	1	39.15	39.15	0	21,019	0.00%
2023/07/24	7	38.83	0	0.00	39.00	7	21,001	0.03%
2023/07/21	11	39.18	3.1	39.40	39.35	8	20,838	0.04%
2023/07/20	1	39.25	2.1	39.35	39.35	-1.1	20,622	-0.01%
2023/07/19	26	39.11	925.4	38.82	38.85	-899.4	20,258	-4.44%	大賣/鉅額交易
2023/07/18	10	39.03	181.5	39.26	39.30	-171.5	19,941	-0.86%	大賣/鉅額交易
2023/07/17	2	38.90	502.4	38.89	38.90	-500.4	19,518	-2.56%	大賣/鉅額交易
2023/07/14	0	38.55	38.3	38.76	38.90	-38.2	19,445	-0.20%
2023/07/13	0.2	38.15	1	38.10	38.10	-0.8	19,291	0.00%
2023/07/12	0.2	37.50	0.2	38.00	38.20	0	19,212	0.00%
2023/07/11	17	37.29	19.1	37.53	37.65	-2.1	19,165	-0.01%
2023/07/10	9.1	37.00	0	0.00	36.85	9.1	19,130	0.05%
2023/07/07	62.5	36.82	0	0.00	37.30	62.5	18,927	0.33%
2023/07/06	203.7	37.40	3	37.70	37.45	200.7	18,779	1.07%	大買/鉅額交易
2023/07/05	1	38.25	2.2	38.28	38.25	-1.2	18,477	-0.01%
2023/07/04	0.5	38.30	0.5	38.30	38.50	0	18,339	0.00%
2023/07/03	1.6	38.28	2	38.45	38.30	-0.4	18,344	0.00%
2023/06/30	0.2	38.34	3.2	38.44	38.20	-3	18,353	-0.02%
2023/06/29	3	38.48	11	38.40	38.55	-8	18,106	-0.04%
2023/06/28	0	0.00	1.1	37.89	37.95	-1.1	17,841	-0.01%
2023/06/27	3.5	37.71	14.4	37.61	37.55	-10.9	17,730	-0.06%
2023/06/26	3	37.83	8.2	37.76	37.75	-5.2	17,674	-0.03%
2023/06/21	0	0.00	5.5	37.58	37.75	-5.5	17,161	-0.03%
2023/06/20	0	0.00	6	37.12	37.45	-6	16,697	-0.04%
2023/06/19	6.8	36.60	6.1	36.81	37.00	0.7	16,116	0.00%
2023/06/16	143.5	37.21	6	37.20	36.80	137.5	15,447	0.89%	大買/鉅額交易
2023/06/15	357	37.33	0	37.45	37.40	357	14,684	2.43%	大買/鉅額交易
2023/06/14	32.1	37.42	0	0.00	37.50	32.1	14,689	0.22%
2023/06/13	4.4	37.64	1.4	37.75	37.75	3	14,804	0.02%
2023/06/12	1	37.80	9.1	37.89	37.65	-8.1	14,842	-0.05%
2023/06/09	4	37.44	12	37.60	37.65	-8	14,902	-0.05%
2023/06/08	0	36.90	2.1	36.87	37.30	-2.1	14,936	-0.01%
2023/06/07	1.2	36.96	7.8	36.88	37.00	-6.7	14,963	-0.04%
2023/06/06	69.1	36.49	16.6	36.85	36.50	52.6	14,914	0.35%
2023/06/05	0	0.00	23.5	36.80	36.70	-23.5	14,944	-0.16%
2023/06/02	0.2	35.95	4.6	36.18	36.10	-4.4	14,646	-0.03%
2023/06/01	3	35.63	0	0.00	35.85	3	14,499	0.02%
2023/05/31	1.9	35.92	2	36.10	35.80	-0.1	14,471	0.00%
2023/05/30	2.5	36.03	4	36.15	36.20	-1.5	13,547	-0.01%
2023/05/29	7.5	35.87	9	36.07	36.20	-1.5	13,613	-0.01%
2023/05/26	14	35.66	2	36.05	36.15	12	13,663	0.09%
2023/05/25	7.2	35.48	2	35.85	36.20	5.2	13,443	0.04%
2023/05/24	22.7	35.66	8	35.79	35.90	14.7	13,268	0.11%
2023/05/23	1	36.15	0	0.00	36.20	1	13,034	0.01%
2023/05/22	1	36.00	2	36.20	36.20	-1	12,883	-0.01%
2023/05/19	0.2	35.90	36.3	35.96	36.00	-36.1	12,639	-0.29%
2023/05/18	2.1	35.89	12.2	35.75	35.95	-10	12,805	-0.08%
2023/05/17	2	35.25	19.5	35.50	35.60	-17.5	12,683	-0.14%
2023/05/16	1	34.90	4	35.00	35.15	-3	12,549	-0.02%
2023/05/15	1	34.35	0	0.00	34.50	1	12,561	0.01%
2023/05/12	3.3	34.43	0	0.00	34.30	3.3	12,592	0.03%
2023/05/11	1.5	34.87	11	34.95	34.80	-9.5	12,485	-0.08%
2023/05/10	0.5	34.75	0.5	34.75	34.80	0	12,598	0.00%
2023/05/09	0.5	34.45	14.3	34.41	34.50	-13.8	12,570	-0.11%
2023/05/08	0	34.31	0	0.00	34.30	0	12,549	0.00%
2023/05/05	117	34.17	1.9	34.29	34.25	115.1	12,587	0.91%	大買/鉅額交易
2023/05/04	1	34.30	1	34.40	34.30	0	12,849	0.00%
2023/05/03	0	0.00	4.5	34.14	34.15	-4.5	12,946	-0.03%
2023/05/02	0.5	34.05	1	33.95	34.10	-0.5	13,197	0.00%
2023/04/28	0.5	33.95	0	0.00	34.05	0.5	13,735	0.00%
2023/04/27	164.5	33.74	0	0.00	33.85	164.5	13,802	1.19%	大買/鉅額交易
2023/04/26	20	33.80	0	0.00	34.00	20	13,872	0.14%
2023/04/25	287.2	33.83	1	34.05	33.90	286.2	13,859	2.06%	大買/鉅額交易
2023/04/24	35	33.87	3	33.95	34.10	32	13,867	0.23%
2023/04/21	0	0.00	7	34.00	34.05	-7	13,960	-0.05%
2023/04/20	50	33.78	1	33.85	33.90	49	14,036	0.35%
2023/04/19	351	34.11	3.2	34.14	34.05	347.9	14,263	2.44%	大買/鉅額交易
2023/04/18	87.5	34.04	7	34.09	34.20	80.5	14,198	0.57%
2023/04/17	6.1	33.40	11.3	33.43	33.45	-5.2	14,151	-0.04%
2023/04/14	1	33.35	0.1	33.35	33.45	0.9	14,201	0.01%
2023/04/13	0.1	33.25	3.1	33.25	33.30	-3.1	14,120	-0.02%
2023/04/12	0.1	33.15	5	33.15	33.15	-4.9	14,095	-0.04%
2023/04/11	5	32.95	3	33.10	33.15	2	14,175	0.01%
2023/04/10	1.1	33.00	0	0.00	33.00	1.1	14,129	0.01%
2023/04/07	2	32.75	4	33.00	32.80	-2	14,130	-0.01%
2023/04/06	4	32.89	3	33.00	33.00	1	14,133	0.01%
2023/03/31	2	32.90	2	32.90	33.00	0	14,047	0.00%
2023/03/30	2	32.68	0	0.00	32.70	2	13,920	0.01%
2023/03/29	1	32.70	0	0.00	32.80	1	13,958	0.01%
2023/03/28	1	33.05	4.3	33.05	32.85	-3.3	14,078	-0.02%
2023/03/27	1	33.00	17.4	33.03	33.05	-16.4	14,139	-0.12%
2023/03/24	0.1	33.05	0.3	33.05	33.10	-0.2	14,325	0.00%
2023/03/23	0	0.00	5.5	32.98	33.15	-5.5	14,387	-0.04%
2023/03/22	0	0.00	1.2	32.68	32.70	-1.2	14,542	-0.01%
2023/03/21	2.1	32.16	0	0.00	32.20	2.1	14,762	0.01%
2023/03/20	4	31.85	1	31.80	32.00	3	14,798	0.02%
2023/03/17	2.1	31.85	5	31.87	31.75	-2.9	14,817	-0.02%
2023/03/16	8.1	31.63	79	31.60	31.65	-70.9	14,785	-0.48%
2023/03/15	3.2	32.23	0	0.00	32.00	3.2	14,750	0.02%
2023/03/14	7	32.15	4.1	32.13	32.10	2.9	14,753	0.02%
2023/03/13	3.1	32.50	8	32.41	32.55	-4.9	14,625	-0.03%
2023/03/10	6.4	32.67	3	32.68	32.65	3.4	14,645	0.02%
2023/03/09	19.6	33.00	0	0.00	32.95	19.6	14,749	0.13%
2023/03/08	401.5	33.26	0.2	33.30	33.30	401.3	15,331	2.62%	大買/鉅額交易
2023/03/07	30	32.95	1.7	33.17	33.15	28.3	15,349	0.18%
2023/03/06	4.2	32.86	12.2	32.98	32.95	-8	15,488	-0.05%
2023/03/03	3.2	32.86	0	0.00	32.80	3.2	15,532	0.02%
2023/03/02	9.1	33.27	5	32.95	32.95	4.1	15,707	0.03%
2023/03/01	1	33.15	17	33.46	33.70	-16	15,720	-0.10%
2023/02/24	7	33.43	0.4	33.45	33.30	6.6	15,527	0.04%
2023/02/23	3	33.75	0	0.00	33.65	3	15,376	0.02%
2023/02/22	10	33.25	6	33.44	33.80	4	15,585	0.03%
2023/02/21	8.1	33.70	0	0.00	33.65	8.1	15,604	0.05%
2023/02/20	3.5	33.81	17	33.99	34.05	-13.5	15,875	-0.09%
2023/02/17	4.6	33.60	1	33.50	33.50	3.6	16,016	0.02%
2023/02/16	2.4	33.86	15	33.76	33.40	-12.6	16,297	-0.08%
2023/02/15	0.8	33.43	0	0.00	33.40	0.8	16,273	0.00%
2023/02/14	2.1	33.31	11	33.44	33.55	-8.9	16,268	-0.05%
2023/02/13	6	33.20	18.2	33.19	33.30	-12.2	16,281	-0.08%
2023/02/10	3	32.52	5	32.61	32.60	-2	16,211	-0.01%
2023/02/09	6	32.09	0	0.00	32.10	6	16,282	0.04%
2023/02/08	3	32.20	1	32.15	32.15	2	16,434	0.01%
2023/02/07	1.1	32.25	0	0.00	32.25	1.1	16,442	0.01%
2023/02/06	4	32.13	1.6	32.29	32.10	2.5	16,602	0.01%
2023/02/03	9.4	32.52	5	32.52	32.45	4.4	16,761	0.03%
2023/02/02	4.1	32.31	5	32.51	32.85	-0.9	16,812	-0.01%
2023/02/01	5.3	31.90	0.3	32.60	32.60	5	16,658	0.03%
2023/01/31	10.2	32.20	3	32.35	31.95	7.2	16,717	0.04%
2023/01/30	6.8	32.39	5.3	32.66	32.60	1.4	16,634	0.01%
2023/01/17	2	31.93	5	31.96	32.00	-3	16,306	-0.02%
2023/01/16	1	31.85	7.3	31.93	32.00	-6.3	16,381	-0.04%
2023/01/13	0.5	31.73	1	31.70	31.65	-0.5	16,508	0.00%
2023/01/12	1.3	31.51	0.1	31.55	31.45	1.2	16,953	0.01%
2023/01/11	0.2	31.71	0	31.65	31.45	0.1	17,110	0.00%
2023/01/10	1.8	31.69	4	31.68	31.75	-2.2	17,218	-0.01%
2023/01/09	7	31.51	9.4	31.53	31.70	-2.4	17,325	-0.01%
2023/01/06	2.1	31.02	0	0.00	30.95	2.1	17,451	0.01%
2023/01/05	1	30.90	18	30.82	31.10	-17	17,784	-0.10%
2023/01/04	2.3	30.41	0	0.00	30.40	2.3	17,687	0.01%
2023/01/03	4.3	30.18	3.1	30.51	30.50	1.3	17,997	0.01%
2022/12/30	0	30.75	3	30.65	30.35	-3	18,034	-0.02%
2022/12/29	17.3	30.26	4	30.15	30.25	13.3	18,080	0.07%
2022/12/28	4.3	30.54	0	0.00	30.50	4.3	18,140	0.02%
2022/12/27	4	30.68	0	0.00	30.65	4	18,372	0.02%
2022/12/26	0.1	30.65	0	0.00	30.70	0.1	18,666	0.00%
2022/12/23	17.2	30.43	0	0.00	30.55	17.2	19,127	0.09%
2022/12/22	6.1	30.72	0	0.00	30.85	6.1	19,547	0.03%
2022/12/21	2.1	30.51	1.1	30.56	30.50	1	20,038	0.01%
2022/12/20	29.6	30.47	0	0.00	30.65	29.6	20,406	0.15%
2022/12/19	1.3	30.63	3	30.70	30.65	-1.7	20,429	-0.01%
2022/12/16	6.2	30.74	0	0.00	30.80	6.2	20,388	0.03%
2022/12/15	0.9	31.15	1	31.10	31.15	-0.2	20,411	0.00%
2022/12/14	2.4	31.24	2	31.30	31.20	0.4	20,514	0.00%
2022/12/13	11	30.76	0	0.00	30.80	11	20,352	0.05%
2022/12/12	0.1	31.05	0.1	31.10	31.15	-0.1	20,133	0.00%
2022/12/09	0.1	31.15	0	0.00	31.15	0.1	20,470	0.00%
2022/12/08	11.3	30.82	1	30.70	31.10	10.3	20,527	0.05%
2022/12/07	2	30.95	0	0.00	30.95	2	20,524	0.01%
2022/12/06	6.1	30.89	8	30.98	30.95	-1.9	20,487	-0.01%
2022/12/05	11	31.10	0	31.25	31.05	11	20,419	0.05%
2022/12/02	14.8	31.21	0	0.00	31.10	14.8	20,398	0.07%
2022/12/01	14.7	31.67	4.1	32.04	31.55	10.6	20,356	0.05%
2022/11/30	7.6	31.68	14.8	31.75	32.00	-7.2	20,110	-0.04%
2022/11/29	0.1	31.40	1	31.35	31.50	-1	19,455	0.00%
2022/11/28	10.3	30.84	2.1	31.10	30.95	8.2	19,341	0.04%
2022/11/25	11.7	31.55	0.1	31.40	31.35	11.6	19,307	0.06%
2022/11/24	2.1	31.37	1	31.55	31.65	1.1	19,324	0.01%
2022/11/23	11.1	31.24	4	31.23	31.10	7.1	19,207	0.04%
2022/11/22	2.1	30.70	0	0.00	30.90	2.1	19,133	0.01%
2022/11/21	0	0.00	0.1	30.30	30.55	-0.1	19,065	0.00%
2022/11/18	6.3	30.27	0	0.00	30.20	6.3	19,009	0.03%
2022/11/17	2.3	30.61	1	30.80	30.85	1.3	18,811	0.01%
2022/11/16	4.1	30.95	2.1	30.97	30.85	2.1	18,830	0.01%
2022/11/15	2.8	31.09	3	31.20	31.15	-0.3	18,676	0.00%
2022/11/14	4	31.28	3	31.20	31.30	1	18,526	0.01%
2022/11/11	2.4	30.73	14	30.79	30.85	-11.6	18,307	-0.06%
2022/11/10	4.4	30.00	1	30.20	30.00	3.4	18,057	0.02%
2022/11/09	1.6	30.55	1.4	30.50	30.50	0.2	18,077	0.00%
2022/11/08	2.6	30.28	4	30.23	30.40	-1.4	18,099	-0.01%
2022/11/07	1	30.15	11	29.94	30.20	-10	18,153	-0.06%
2022/11/04	11.1	28.99	0	0.00	29.55	11.1	18,558	0.06%
2022/11/03	4.3	29.13	1	29.15	29.10	3.3	19,100	0.02%
2022/11/02	9.9	29.42	0	0.00	29.35	9.9	19,330	0.05%
2022/11/01	17.4	29.85	1	29.65	29.75	16.4	19,212	0.09%
2022/10/31	0.2	30.09	1.2	30.00	29.90	-1	19,108	-0.01%
2022/10/28	5.1	29.74	0	0.00	29.80	5.1	19,148	0.03%
2022/10/27	2.4	29.91	4	30.31	29.70	-1.6	19,203	-0.01%
2022/10/26	2	30.50	3.1	30.49	30.15	-1.1	19,123	-0.01%
2022/10/25	2.1	29.46	3.6	29.74	29.95	-1.6	18,971	-0.01%
2022/10/24	3	29.72	1.2	29.76	29.60	1.8	18,984	0.01%
2022/10/21	3	29.55	4	29.60	29.70	-1	18,949	-0.01%
2022/10/20	4.6	28.54	0	0.00	29.20	4.6	18,830	0.02%
2022/10/19	13.8	29.22	0.2	29.60	29.00	13.6	18,464	0.07%
2022/10/18	2.3	29.40	0	0.00	29.70	2.3	18,376	0.01%
2022/10/17	2.8	29.11	1	29.20	29.25	1.8	18,298	0.01%
2022/10/14	14	29.60	0	0.00	29.40	14	18,135	0.08%
2022/10/13	19.7	29.88	2	29.80	29.75	17.7	17,917	0.10%
2022/10/12	2.2	30.00	3.1	30.03	30.25	-0.9	17,555	0.00%
2022/10/11	6.2	30.12	4	30.20	30.05	2.2	17,569	0.01%
2022/10/07	8.3	30.97	0	0.00	31.00	8.3	17,288	0.05%
2022/10/06	0.1	31.40	37	31.14	31.35	-37	17,249	-0.21%
2022/10/05	4.4	30.97	30.2	31.10	30.85	-25.8	17,419	-0.15%
2022/10/04	3.4	30.78	2.5	30.77	30.70	0.9	17,385	0.00%
2022/10/03	5.1	30.69	5	30.65	30.65	0.1	17,214	0.00%
2022/09/30	80.7	31.32	2.2	31.50	31.15	78.5	16,923	0.46%
2022/09/29	12.6	31.79	6	31.30	31.80	6.6	16,572	0.04%
2022/09/28	7.5	31.81	1	31.85	31.95	6.5	16,247	0.04%
2022/09/27	13.3	32.71	0	32.90	32.45	13.3	15,819	0.08%
2022/09/26	2.1	33.36	1.7	33.51	33.35	0.4	15,591	0.00%
2022/09/23	2	33.85	1.1	33.91	33.90	0.9	15,564	0.01%
2022/09/22	13.4	33.70	0	33.95	33.65	13.4	15,719	0.09%
2022/09/21	7.2	34.30	0	0.00	34.25	7.2	15,675	0.05%
2022/09/20	1.1	34.51	0	34.70	34.45	1	15,555	0.01%
2022/09/19	1.6	34.68	1	34.70	34.45	0.6	15,640	0.00%
2022/09/16	1.6	34.46	0.3	34.61	34.50	1.3	15,802	0.01%
2022/09/15	7.4	34.54	0	0.00	34.55	7.4	15,945	0.05%
2022/09/14	1.5	34.85	0.2	34.95	34.75	1.3	16,493	0.01%
2022/09/13	1.3	35.09	1.2	35.17	35.05	0.1	17,128	0.00%
2022/09/12	0.1	35.25	0.3	35.65	35.55	-0.3	17,740	0.00%
2022/09/08	0.1	35.05	0	0.00	35.00	0.1	18,634	0.00%
2022/09/07	2.7	34.95	0	0.00	34.95	2.7	18,810	0.01%
2022/09/06	0.1	35.35	1	35.35	35.35	-1	19,000	0.00%
2022/09/05	5.1	35.00	0	0.00	35.30	5.1	19,127	0.03%
2022/09/02	1.9	35.10	0	0.00	35.00	1.9	19,485	0.01%
2022/09/01	10.3	35.14	1	35.15	35.15	9.3	19,537	0.05%
2022/08/31	1.1	35.42	0	35.75	35.90	1	19,580	0.01%
2022/08/30	0.1	35.43	0	35.65	35.45	0.1	19,466	0.00%
2022/08/29	5.1	35.13	0	0.00	35.50	5.1	19,511	0.03%
2022/08/26	0.1	35.90	5.2	35.89	35.85	-5.1	19,708	-0.03%
2022/08/25	0.1	35.51	1	35.55	35.55	-0.9	19,814	0.00%
2022/08/24	1.4	35.19	0	0.00	35.10	1.4	19,915	0.01%
2022/08/23	4.6	35.39	1	35.50	35.20	3.6	20,507	0.02%
2022/08/22	1.2	35.85	2	35.85	35.80	-0.8	20,648	0.00%
2022/08/19	2.3	35.86	0.1	36.00	35.80	2.2	20,714	0.01%
2022/08/18	4.1	35.93	2	35.95	36.05	2.1	20,785	0.01%
2022/08/17	8	35.69	0	0.00	35.75	8	20,909	0.04%
2022/08/16	0.1	35.90	0	0.00	35.80	0.1	20,895	0.00%
2022/08/15	2.3	35.64	0	0.00	35.60	2.3	21,009	0.01%
2022/08/12	14.2	35.73	1	35.75	35.70	13.2	21,088	0.06%
2022/08/11	13.2	35.81	4	35.91	35.80	9.2	21,153	0.04%
2022/08/10	6.4	37.14	2.2	37.05	37.20	4.2	20,871	0.02%
2022/08/09	57.3	36.80	14.7	36.36	36.90	42.5	20,432	0.21%
2022/08/08	3.1	35.88	15.2	35.92	36.00	-12.2	20,328	-0.06%
2022/08/05	5.1	35.90	0	0.00	35.85	5.1	20,596	0.02%
2022/08/04	1.1	35.61	1	35.60	35.65	0.1	20,844	0.00%
2022/08/03	3.9	35.54	0.2	35.70	35.60	3.7	20,975	0.02%
2022/08/02	0.1	35.40	0	0.00	35.70	0.1	21,221	0.00%
2022/08/01	2.1	35.45	0	0.00	35.55	2.1	21,482	0.01%
2022/07/29	8.1	35.42	1	35.40	35.40	7.1	21,867	0.03%
2022/07/28	0.1	35.60	0	0.00	35.60	0.1	22,055	0.00%
2022/07/27	0.1	35.20	6	34.80	35.15	-6	22,041	-0.03%
2022/07/26	2	34.35	0	0.00	34.60	2	22,016	0.01%
2022/07/25	8.4	34.52	0	0.00	34.45	8.4	22,072	0.04%
2022/07/22	1.1	34.89	14	34.83	34.90	-12.9	22,258	-0.06%
2022/07/21	3.1	34.01	1	33.90	34.45	2.1	22,434	0.01%
2022/07/20	5.2	34.43	0	0.00	34.15	5.2	22,622	0.02%
2022/07/19	3.1	34.20	1	34.10	34.15	2.1	22,813	0.01%
2022/07/18	3	34.00	0	0.00	34.15	3	23,120	0.01%
2022/07/15	15	34.05	1	34.05	33.90	14	23,350	0.06%
2022/07/14	4	34.74	0	0.00	34.55	4	23,643	0.02%
2022/07/13	4	34.63	10.2	34.68	34.85	-6.2	23,883	-0.03%
2022/07/12	10	33.58	1	33.45	33.45	9	24,119	0.04%
2022/07/11	6.4	34.39	0	0.00	34.30	6.4	24,310	0.03%
2022/07/07	10.1	35.30	1	35.30	35.15	9.1	24,896	0.04%
2022/07/06	1	35.20	0.1	35.40	35.20	1	24,949	0.00%
2022/07/05	1	35.85	0	35.85	35.55	1	25,090	0.00%
2022/07/04	1	35.45	1	35.85	35.75	0	25,235	0.00%
2022/07/01	1	35.40	4	35.43	35.25	-3	25,807	-0.01%
2022/06/30	2	35.40	10	35.46	35.30	-8	25,991	-0.03%
2022/06/29	4.2	35.71	1	35.95	35.70	3.2	26,007	0.01%
2022/06/28	0.1	36.35	0	0.00	36.35	0.1	26,076	0.00%
2022/06/27	1.2	36.32	0	0.00	36.20	1.2	26,224	0.00%
2022/06/24	1.1	35.95	2	36.25	36.15	-1	26,116	0.00%
2022/06/23	5.1	35.53	2	35.98	35.35	3.1	26,141	0.01%
2022/06/22	3.6	35.42	3	35.20	35.40	0.6	25,980	0.00%
2022/06/21	4.4	35.70	13	35.60	35.60	-8.6	25,464	-0.03%
2022/06/20	8.9	35.11	8	35.24	34.60	0.9	25,138	0.00%
2022/06/17	11.9	35.37	8	35.74	35.30	3.9	24,571	0.02%
2022/06/16	16.2	36.29	3.5	36.56	36.15	12.7	23,715	0.05%
2022/06/15	8.6	36.25	1	36.35	36.20	7.6	23,985	0.03%
2022/06/14	1.1	36.35	27.9	36.39	36.90	-26.9	24,039	-0.11%
2022/06/13	5.4	35.95	11	36.05	36.50	-5.6	24,410	-0.02%
2022/06/10	4.2	36.76	2	37.05	37.10	2.2	24,131	0.01%
2022/06/09	5.6	37.13	3	37.15	37.15	2.6	24,116	0.01%
2022/06/08	5.1	37.80	1	37.70	37.70	4.1	23,909	0.02%
2022/06/07	5.2	37.52	0	0.00	37.70	5.2	24,006	0.02%
2022/06/06	6.4	37.21	10.8	37.57	37.80	-4.5	23,969	-0.02%
2022/06/02	4.1	37.89	0	0.00	37.90	4.1	24,002	0.02%
2022/06/01	4.1	38.29	0	0.00	38.20	4.1	24,290	0.02%
2022/05/31	3	38.07	4.8	38.78	38.75	-1.8	24,270	-0.01%
2022/05/30	6.6	38.19	1.3	38.42	38.45	5.3	23,672	0.02%
2022/05/27	0.6	37.85	5.1	37.76	37.95	-4.5	23,513	-0.02%
2022/05/26	0.1	37.45	0	0.00	37.30	0.1	23,592	0.00%
2022/05/25	0	0.00	4	37.50	37.60	-4	23,940	-0.02%
2022/05/24	1.1	37.51	0	0.00	37.20	1.1	24,068	0.00%
2022/05/23	4.5	37.04	1	37.60	37.20	3.5	24,135	0.01%
2022/05/20	1	37.10	2	37.13	37.10	-1	24,334	0.00%
2022/05/19	4	36.66	8	36.63	36.60	-4	24,357	-0.02%
2022/05/18	1.4	36.82	4	37.45	37.50	-2.6	24,200	-0.01%
2022/05/17	7	36.42	0	0.00	36.45	7	24,032	0.03%
2022/05/16	3.7	36.64	10	36.45	36.90	-6.3	23,972	-0.03%
2022/05/13	5.3	36.56	0	0.00	36.95	5.3	23,752	0.02%
2022/05/12	5.7	37.29	0	0.00	37.00	5.7	23,630	0.02%
2022/05/11	3.2	38.15	10	38.15	38.35	-6.9	23,358	-0.03%
2022/05/10	3.5	37.95	28	38.16	38.20	-24.5	23,272	-0.11%
2022/05/09	17.4	38.18	7	38.34	38.00	10.4	23,158	0.05%
2022/05/06	5.7	39.06	0	0.00	39.35	5.7	23,304	0.02%
2022/05/05	20.6	40.15	91	39.93	39.85	-70.4	23,268	-0.30%
2022/05/04	2	40.78	4	40.70	40.85	-2	22,935	-0.01%
2022/05/03	8	40.89	3	40.85	40.85	5	23,115	0.02%
2022/04/29	0.2	41.25	25	41.07	41.60	-24.8	23,151	-0.11%
2022/04/28	27.4	41.11	2	41.13	41.00	25.4	23,189	0.11%
2022/04/27	9	41.62	2.1	41.80	41.60	7	22,990	0.03%
2022/04/26	9	41.91	0.8	42.00	41.95	8.3	22,892	0.04%
2022/04/25	2	41.30	16	41.43	41.55	-14	22,814	-0.06%
2022/04/22	71.2	41.49	0.2	41.60	41.55	71	22,680	0.31%
2022/04/21	11.8	40.94	3.2	40.81	41.00	8.6	22,660	0.04%
2022/04/20	8.3	41.39	125	41.10	41.75	-116.8	22,756	-0.51%	大賣/鉅額交易
2022/04/19	7.4	41.61	6	41.72	41.50	1.4	22,593	0.01%
2022/04/18	22.9	41.91	41.3	41.75	41.90	-18.4	22,623	-0.08%
2022/04/15	23.9	42.98	20	43.10	42.85	3.9	22,231	0.02%
2022/04/14	24.4	43.81	11	44.11	43.10	13.4	22,188	0.06%
2022/04/13	9.1	44.68	24.2	44.83	44.95	-15.1	21,917	-0.07%
2022/04/12	2.1	44.50	16.5	44.52	44.45	-14.5	21,815	-0.07%
2022/04/11	6.7	44.53	7.1	44.70	44.65	-0.4	21,804	0.00%
2022/04/08	7.6	44.06	22	44.08	44.35	-14.5	21,693	-0.07%
2022/04/07	100.4	44.84	22.1	44.75	44.10	78.3	21,521	0.36%
2022/04/06	61.6	43.60	7.3	43.56	44.05	54.2	20,847	0.26%
2022/04/01	8.4	42.83	7	43.14	43.10	1.4	20,525	0.01%
2022/03/31	0.1	42.90	20.7	42.48	42.90	-20.6	20,361	-0.10%
2022/03/30	7.1	42.04	7	42.18	42.25	0.1	20,140	0.00%
2022/03/29	2.1	42.13	2	42.10	42.00	0.1	20,062	0.00%
2022/03/28	18.3	41.69	6	42.07	42.40	12.3	20,106	0.06%
2022/03/25	13.3	42.14	3	41.88	42.20	10.3	20,005	0.05%
2022/03/24	10.3	42.29	2	42.25	42.25	8.3	19,863	0.04%
2022/03/23	29.1	42.04	36.1	41.92	42.35	-7	20,104	-0.04%
2022/03/22	3.1	40.91	6.1	40.99	41.15	-3	19,934	-0.02%
2022/03/21	2.8	40.50	4	40.60	40.60	-1.3	19,757	-0.01%
2022/03/18	11.2	40.38	12.4	40.56	40.45	-1.2	19,688	-0.01%
2022/03/17	21.1	39.94	14.2	40.05	40.05	6.9	19,291	0.04%
2022/03/16	0.5	38.66	19.2	39.07	39.50	-18.7	19,042	-0.10%
2022/03/15	1.1	38.31	8.1	38.46	38.60	-7.1	18,592	-0.04%
2022/03/14	0.1	38.23	7	38.39	38.50	-6.9	18,718	-0.04%
2022/03/11	20.1	38.05	20	38.15	37.95	0.1	18,809	0.00%
2022/03/10	21.1	37.60	38.3	38.12	38.25	-17.3	18,971	-0.09%
2022/03/09	4.1	37.55	4	37.68	37.40	0.1	18,913	0.00%
2022/03/08	3.6	37.37	12	37.43	37.35	-8.4	18,855	-0.04%
2022/03/07	6.1	37.23	22.2	37.21	37.65	-16.2	18,541	-0.09%
2022/03/04	1.1	37.57	0.1	37.90	38.00	1	18,838	0.01%
2022/03/03	11.2	38.00	0	0.00	38.10	11.2	18,849	0.06%
2022/03/02	10.5	37.95	10.2	38.10	38.10	0.4	19,001	0.00%
2022/03/01	15.1	37.95	12	38.18	38.20	3.1	18,897	0.02%
2022/02/25	4.3	37.45	5.3	37.43	37.60	-1	18,700	-0.01%
2022/02/24	9.1	37.58	13	37.62	37.70	-3.9	18,282	-0.02%
2022/02/23	6.1	37.91	8	37.82	38.05	-2	18,069	-0.01%
2022/02/22	9.5	37.49	1.3	37.56	37.60	8.2	17,974	0.05%
2022/02/21	8.4	37.89	2	37.83	38.00	6.4	17,683	0.04%
2022/02/18	14.5	38.18	1	38.20	38.10	13.5	17,511	0.08%
2022/02/17	1.4	38.16	5	38.20	38.40	-3.6	17,574	-0.02%
2022/02/16	2.1	38.18	4	38.20	38.20	-2	17,532	-0.01%
2022/02/15	16.4	38.18	10	38.15	38.10	6.4	17,393	0.04%
2022/02/14	13.5	38.21	11	38.33	38.45	2.5	17,356	0.01%
2022/02/11	10.1	38.65	0.1	38.75	38.80	10	17,366	0.06%
2022/02/10	22.1	38.33	11	38.45	38.70	11.1	17,302	0.06%
2022/02/09	1.9	38.85	5	38.81	38.80	-3.1	17,119	-0.02%
2022/02/08	27.1	38.17	28.5	38.85	38.95	-1.5	16,979	-0.01%
2022/02/07	9.1	37.76	14	37.58	38.00	-5	16,457	-0.03%
2022/01/26	13.3	36.97	11	37.07	36.95	2.3	16,120	0.01%
2022/01/25	22.1	36.46	50	36.35	36.90	-28	16,116	-0.17%
2022/01/24	2.1	36.84	5	36.74	36.90	-2.9	15,849	-0.02%
2022/01/21	4.1	36.59	25	36.50	36.85	-20.9	15,865	-0.13%
2022/01/20	0.2	37.03	1	37.00	36.95	-0.8	15,661	-0.01%
2022/01/19	5.2	36.87	0.5	37.10	37.00	4.8	15,589	0.03%
2022/01/18	1.1	36.90	2	37.30	37.25	-1	15,666	-0.01%
2022/01/17	16.1	37.07	0	0.00	37.05	16.1	15,532	0.10%
2022/01/14	18.2	37.29	5	37.40	37.45	13.2	15,445	0.09%
2022/01/13	11.3	37.43	5	37.63	37.85	6.3	15,365	0.04%
2022/01/12	22.1	36.81	7.1	36.83	37.00	15	14,982	0.10%
2022/01/11	0.4	36.63	3.1	36.89	37.00	-2.8	14,812	-0.02%
2022/01/10	3.1	36.04	3	35.95	36.15	0.1	14,715	0.00%
2022/01/07	2.1	36.27	3	36.37	36.20	-0.9	14,676	-0.01%
2022/01/06	3.1	36.00	4	35.83	36.00	-1	14,480	-0.01%
2022/01/05	0.5	35.51	0	0.00	35.55	0.5	14,401	0.00%
2022/01/04	5.1	35.43	17.1	35.39	35.55	-12.1	14,513	-0.08%
2022/01/03	0.1	35.65	1.1	35.37	35.35	-1	14,429	-0.01%
2021/12/30	20.3	35.60	2	35.55	35.55	18.3	14,371	0.13%
2021/12/29	0.1	35.60	1	35.60	35.60	-1	14,475	-0.01%
2021/12/28	1.1	35.41	43	35.55	35.60	-42	14,534	-0.29%
2021/12/27	0.1	35.55	0	0.00	35.60	0.1	14,543	0.00%
2021/12/24	0.1	35.50	10	35.45	35.50	-10	14,759	-0.07%
2021/12/23	0.5	35.61	0	35.60	35.50	0.4	14,804	0.00%
2021/12/22	0.1	35.75	0	0.00	35.65	0.1	14,903	0.00%
2021/12/21	0.1	35.90	0	0.00	35.75	0.1	14,792	0.00%
2021/12/20	0.3	35.70	0	0.00	36.00	0.3	14,718	0.00%
2021/12/17	0.1	35.55	5.4	35.65	35.90	-5.3	14,516	-0.04%
2021/12/16	2.1	35.35	2	35.35	35.60	0.1	14,226	0.00%
2021/12/15	1.1	35.21	0	0.00	35.20	1.1	14,286	0.01%
2021/12/14	2.1	35.15	0	0.00	35.40	2.1	14,568	0.01%
2021/12/13	3.1	35.49	0	35.65	35.50	3	14,534	0.02%
2021/12/10	0.1	35.25	22	35.44	35.65	-22	14,470	-0.15%
2021/12/09	0.2	35.14	0	0.00	35.30	0.2	14,411	0.00%
2021/12/08	21.1	34.96	1	35.15	35.20	20.1	14,402	0.14%
2021/12/07	1.1	34.74	33	34.70	35.10	-32	14,249	-0.22%
2021/12/06	3.1	34.27	5	34.35	34.60	-2	14,035	-0.01%
2021/12/03	19.1	34.10	3	34.15	34.15	16.1	13,963	0.12%
2021/12/02	0.4	34.12	0	0.00	34.25	0.4	13,859	0.00%
2021/12/01	0.1	33.98	0	34.10	34.15	0.1	13,857	0.00%
2021/11/30	4.2	33.72	0.1	33.95	34.20	4.1	14,025	0.03%
2021/11/29	10.1	33.75	2	33.95	33.90	8.1	13,373	0.06%
2021/11/26	27	33.97	0	0.00	33.90	27	13,316	0.20%
2021/11/25	1.1	34.30	1	34.50	34.50	0.1	13,369	0.00%
2021/11/24	0.1	34.50	1	34.25	34.35	-1	13,445	-0.01%
2021/11/23	1.1	34.01	1.1	34.15	34.10	0	13,526	0.00%
2021/11/22	7.1	34.24	0	0.00	34.15	7.1	13,527	0.05%
2021/11/19	0.1	34.50	3	34.63	34.65	-3	13,484	-0.02%
2021/11/18	1.1	34.56	3.2	34.51	34.70	-2.1	13,414	-0.02%
2021/11/17	5.1	34.20	2	34.13	34.20	3.1	13,571	0.02%
2021/11/16	0.1	33.95	39	34.03	34.20	-38.9	13,654	-0.29%
2021/11/15	0.1	34.00	16	33.95	33.95	-16	13,736	-0.12%
2021/11/12	1.2	33.81	0	0.00	33.90	1.2	13,847	0.01%
2021/11/11	4.1	33.79	4.1	33.89	33.80	0	14,108	0.00%
2021/11/10	1.1	33.75	6	33.94	34.00	-5	14,362	-0.03%
2021/11/09	0.1	33.60	66	33.63	33.70	-66	14,379	-0.46%
2021/11/08	1.1	33.51	1	33.55	33.60	0.1	15,869	0.00%
2021/11/05	1.1	33.40	10	33.49	33.70	-8.9	16,463	-0.05%
2021/11/04	1.2	33.31	1	33.40	33.45	0.2	16,617	0.00%
2021/11/03	1.1	33.25	0	0.00	33.40	1.1	16,839	0.01%
2021/11/02	3.1	33.35	0	0.00	33.30	3.1	17,037	0.02%
2021/11/01	1.1	33.40	0	0.00	33.30	1.1	17,036	0.01%
2021/10/29	2.1	33.13	1	33.30	33.40	1.1	17,140	0.01%
2021/10/28	2.1	33.35	1	33.30	33.40	1.1	17,210	0.01%
2021/10/27	3.1	33.35	2.4	33.32	33.35	0.7	17,331	0.00%
2021/10/26	0.1	33.25	2.2	33.31	33.45	-2.2	17,520	-0.01%
2021/10/25	1.1	33.05	2	33.05	33.10	-1	17,345	-0.01%
2021/10/22	2.1	33.00	6	33.02	33.05	-4	17,462	-0.02%
2021/10/21	3.8	32.99	3.1	32.98	32.95	0.7	17,366	0.00%
2021/10/20	0.1	32.85	0	0.00	32.90	0.1	17,206	0.00%
2021/10/19	1.1	32.71	12.5	32.93	32.75	-11.5	17,208	-0.07%
2021/10/18	0.1	32.65	33	32.67	32.95	-33	17,240	-0.19%
2021/10/15	0.1	32.42	3	32.42	32.50	-2.9	17,178	-0.02%
2021/10/14	4.3	32.45	0	0.00	32.30	4.3	17,136	0.03%
2021/10/13	0.1	32.45	0	0.00	32.50	0.1	17,222	0.00%
2021/10/12	2.1	31.91	1	32.30	32.45	1.1	17,261	0.01%
2021/10/08	1.1	32.21	0	0.00	32.25	1.1	17,140	0.01%
2021/10/07	1.1	32.30	10	32.39	32.40	-9	17,250	-0.05%
2021/10/06	4.1	32.11	0	0.00	32.25	4.1	17,271	0.02%
2021/10/05	13.3	32.00	8	32.05	32.05	5.3	17,257	0.03%
2021/10/04	2.1	32.10	1.1	32.12	32.10	1	17,264	0.01%
2021/10/01	9.3	31.93	0	0.00	32.05	9.3	17,277	0.05%
2021/09/30	0.1	32.20	0	0.00	32.05	0.1	17,102	0.00%
2021/09/29	25.5	32.06	11	32.05	32.05	14.5	17,088	0.08%
2021/09/28	3.1	32.24	2	32.35	32.40	1.1	16,926	0.01%
2021/09/27	2.4	32.41	0.5	32.45	32.35	1.9	16,971	0.01%
2021/09/24	3.1	32.35	0	0.00	32.40	3.1	17,017	0.02%
2021/09/23	0.1	32.30	5.1	32.32	32.40	-5	17,042	-0.03%
2021/09/22	8.1	31.97	4	31.90	32.10	4.1	17,109	0.02%
2021/09/17	0.1	32.45	0	0.00	32.15	0.1	16,856	0.00%
2021/09/16	2.1	32.45	0	0.00	32.35	2.1	16,641	0.01%
2021/09/15	0.4	32.52	0.1	32.50	32.35	0.3	16,725	0.00%
2021/09/14	0.1	32.50	2	32.48	32.50	-2	16,823	-0.01%
2021/09/13	12.1	32.24	2	32.20	32.30	10.1	16,868	0.06%
2021/09/10	0.1	32.45	2	32.50	32.45	-2	17,008	-0.01%
2021/09/09	0.1	32.40	0	0.00	32.30	0.1	17,295	0.00%
2021/09/08	0.1	32.40	0	0.00	32.50	0.1	17,339	0.00%
2021/09/07	0.1	32.50	0	0.00	32.45	0.1	17,478	0.00%
2021/09/06	1.1	32.45	5	32.54	32.50	-4	17,514	-0.02%
2021/09/03	2.1	32.48	6	32.41	32.55	-3.9	17,499	-0.02%
2021/09/02	22.1	32.24	21	32.19	32.10	1.1	17,474	0.01%
2021/09/01	25.1	32.50	21	32.55	32.55	4.1	17,573	0.02%
2021/08/31	2.1	32.33	1	32.45	32.80	1.1	17,556	0.01%
2021/08/30	7.1	32.06	6	32.09	32.45	1.1	17,459	0.01%
2021/08/27	3.1	31.90	13	31.95	32.00	-9.9	17,403	-0.06%
2021/08/26	0.3	31.39	0	0.00	31.45	0.3	17,412	0.00%
2021/08/25	21.2	31.35	0	0.00	31.45	21.2	17,546	0.12%
2021/08/24	1.1	31.25	12.1	31.30	31.35	-11.1	17,544	-0.06%
2021/08/23	29.2	31.20	6	31.18	31.05	23.2	17,640	0.13%
2021/08/20	22.1	31.28	0	0.00	31.45	22.1	17,588	0.13%
2021/08/19	8.2	31.27	0.5	31.40	31.30	7.7	18,782	0.04%
2021/08/18	2.7	31.41	5	31.43	31.45	-2.4	18,614	-0.01%
2021/08/17	1.5	31.05	4	31.58	31.45	-2.5	18,568	-0.01%
2021/08/16	31.2	30.92	4	30.88	31.05	27.2	18,418	0.15%
2021/08/13	16.2	30.98	1	31.10	31.05	15.2	18,336	0.08%
2021/08/12	47.8	30.79	0	0.00	30.70	47.8	18,211	0.26%
2021/08/11	2.1	33.10	31.2	33.07	33.05	-29.2	16,812	-0.17%
2021/08/10	4.1	33.00	2	33.08	33.05	2.1	16,424	0.01%
2021/08/09	1.1	33.00	1	32.95	33.20	0.1	16,576	0.00%
2021/08/06	3.1	33.21	25	33.22	33.20	-21.9	16,638	-0.13%
2021/08/05	25.1	33.09	0	0.00	33.15	25.1	16,933	0.15%
2021/08/04	7.2	33.15	11	33.10	33.15	-3.8	17,814	-0.02%
2021/08/03	1.2	33.01	10.3	33.09	33.10	-9.1	18,045	-0.05%
2021/08/02	0.1	33.08	0	0.00	33.00	0.1	18,285	0.00%
2021/07/30	5.1	32.95	1	33.00	33.10	4.1	18,291	0.02%
2021/07/29	3.1	33.05	10	33.08	33.10	-6.9	18,240	-0.04%
2021/07/28	0.3	32.95	20	33.00	33.00	-19.7	18,372	-0.11%
2021/07/27	0.5	33.00	3	32.85	33.05	-2.6	18,538	-0.01%
2021/07/26	8.1	33.01	0.8	33.10	33.00	7.4	18,744	0.04%
2021/07/23	2.1	33.02	1	33.00	33.10	1.1	18,947	0.01%
2021/07/22	0.1	32.95	12	32.96	33.05	-12	19,057	-0.06%
2021/07/21	13.7	32.80	1	32.80	32.90	12.7	19,085	0.07%
2021/07/20	4.1	32.89	1	32.80	32.80	3.1	19,171	0.02%
2021/07/19	17.1	32.87	53	33.02	33.10	-36	19,220	-0.19%
2021/07/16	1.1	32.76	0	0.00	33.00	1.1	19,269	0.01%
2021/07/15	1.1	32.80	0	0.00	32.85	1.1	19,247	0.01%
2021/07/14	1.1	32.80	3	32.77	32.95	-2	19,311	-0.01%
2021/07/13	0.3	32.86	2	32.88	32.95	-1.7	19,513	-0.01%
2021/07/12	6.1	32.85	1.3	32.85	32.80	4.8	19,630	0.02%
2021/07/09	14.3	32.55	10	32.90	32.90	4.3	19,566	0.02%
2021/07/08	6.1	32.80	0	0.00	32.80	6.1	19,595	0.03%
2021/07/07	2.2	32.64	4.2	32.70	32.80	-2	19,619	-0.01%
2021/07/06	1	32.75	1	32.85	32.85	0	19,628	0.00%
2021/07/05	1.1	32.66	3	32.62	32.75	-1.9	19,692	-0.01%
2021/07/02	2	32.55	2	32.60	32.55	0	19,697	0.00%
2021/07/01	3.2	32.61	1	32.75	32.65	2.2	19,794	0.01%
2021/06/29	3	32.65	0	32.75	32.55	3	19,923	0.01%
2021/06/28	3	32.73	0	0.00	32.75	3	19,955	0.02%
2021/06/25	1	32.90	19	32.94	32.90	-18	20,020	-0.09%
2021/06/24	5.5	32.69	15	32.86	32.60	-9.5	20,068	-0.05%
2021/06/23	0.2	32.70	10	32.90	32.75	-9.8	20,104	-0.05%
2021/06/22	1.1	32.51	0	0.00	32.50	1.1	20,037	0.01%
2021/06/21	4	32.53	3	32.70	32.50	1	20,002	0.00%
2021/06/18	20	32.80	2	32.80	32.75	18	19,936	0.09%
2021/06/17	1.5	32.97	0	0.00	32.90	1.5	19,727	0.01%
2021/06/16	1	32.85	2	32.85	33.00	-1	20,206	0.00%
2021/06/15	1.3	32.89	3.1	32.80	32.75	-1.8	20,264	-0.01%
2021/06/11	1	33.00	1.2	32.92	32.90	-0.2	20,597	0.00%
2021/06/10	0.1	32.90	2	33.10	33.10	-1.9	20,815	-0.01%
2021/06/09	3.6	32.77	3.2	32.90	32.95	0.4	20,929	0.00%
2021/06/08	10	33.00	0	0.00	33.10	10	20,863	0.05%
2021/06/07	3	32.87	4	33.04	33.10	-1	21,359	0.00%
2021/06/04	2	32.93	30	32.95	33.00	-28	21,510	-0.13%
2021/06/03	0.1	33.05	0	0.00	33.00	0.1	22,265	0.00%
2021/06/02	1	33.10	9	33.02	33.15	-8	22,516	-0.04%
2021/06/01	0	0.00	10	33.00	33.00	-10	22,540	-0.04%
2021/05/31	37.2	33.08	1	33.10	33.10	36.2	22,750	0.16%
2021/05/28	9.3	32.99	33	32.98	33.10	-23.7	22,825	-0.10%
2021/05/27	0	0.00	24	32.95	33.20	-24	22,860	-0.10%
2021/05/26	4	32.75	3	32.75	32.75	1	22,117	0.00%
2021/05/25	12	32.73	14	32.84	32.70	-2	22,351	-0.01%
2021/05/24	0	0.00	10	32.65	32.60	-10	22,629	-0.04%
2021/05/21	3	32.40	12	32.45	32.50	-9	22,754	-0.04%
2021/05/20	2	31.85	3	31.95	32.10	-1	22,754	0.00%
2021/05/19	0.1	32.00	6	32.07	32.10	-5.9	22,779	-0.03%
2021/05/18	10	31.95	7	31.89	32.00	3	22,779	0.01%
2021/05/17	9.3	31.18	23	31.02	31.10	-13.7	23,242	-0.06%
2021/05/14	4	31.58	11	31.64	31.70	-7	23,015	-0.03%
2021/05/13	2.3	31.40	20	31.56	31.40	-17.7	22,822	-0.08%
2021/05/12	29.2	31.30	49.8	31.56	31.35	-20.6	22,400	-0.09%
2021/05/11	3.2	32.55	0.8	32.65	32.45	2.4	21,610	0.01%
2021/05/10	1.1	32.71	15	32.96	33.00	-13.9	21,379	-0.07%
2021/05/07	1.2	32.45	2	32.55	32.60	-0.9	21,463	0.00%
2021/05/06	1.1	32.16	6.2	32.20	32.35	-5.2	21,690	-0.02%
2021/05/05	4.1	32.10	10	32.10	32.05	-5.9	21,653	-0.03%
2021/05/04	8.3	32.37	18	32.20	32.10	-9.8	21,666	-0.04%
2021/05/03	5	32.53	89.1	32.55	32.45	-84.1	21,595	-0.39%
2021/04/29	13.1	32.73	7	32.66	32.65	6.1	21,595	0.03%
2021/04/28	2.1	32.43	12	32.43	32.60	-9.9	21,534	-0.05%
2021/04/27	1.1	32.55	46	32.59	32.60	-44.9	21,879	-0.21%
2021/04/26	25.1	32.35	8	32.39	32.60	17.1	21,884	0.08%
2021/04/23	2.8	32.25	2.4	32.29	32.25	0.4	21,909	0.00%
2021/04/22	11.1	32.29	9	32.33	32.35	2.1	22,079	0.01%
2021/04/21	12.4	32.31	7	32.32	32.30	5.4	22,100	0.02%
2021/04/20	9	32.48	36	32.50	32.55	-27	22,124	-0.12%
2021/04/19	6	32.18	21.5	32.42	32.45	-15.5	22,066	-0.07%
2021/04/16	3.8	31.99	60	32.00	32.05	-56.2	21,903	-0.26%
2021/04/15	2.1	31.90	4	31.90	31.90	-1.9	22,220	-0.01%
2021/04/14	5.1	31.90	101	31.85	31.90	-95.9	22,428	-0.43%	大賣/
2021/04/13	1.2	31.78	8.3	31.91	31.85	-7.1	22,576	-0.03%
2021/04/12	12	31.51	1	31.60	31.65	11	22,591	0.05%
2021/04/09	4.2	31.55	6	31.60	31.55	-1.9	22,695	-0.01%
2021/04/08	16.2	31.80	5.2	31.76	31.75	11	22,730	0.05%
2021/04/07	2	31.95	1	31.95	32.00	1	22,994	0.00%
2021/04/06	0.3	31.97	6	31.98	32.00	-5.7	22,931	-0.03%
2021/04/01	1.1	31.86	3	31.87	31.90	-1.9	22,878	-0.01%
2021/03/31	1.6	31.85	4	31.84	31.90	-2.4	22,720	-0.01%
2021/03/30	0.1	31.80	13	31.67	31.80	-12.9	22,603	-0.06%
2021/03/29	0.1	31.70	37	31.70	31.80	-36.9	22,576	-0.16%
2021/03/25	4.3	31.38	13	31.42	31.60	-8.7	22,670	-0.04%
2021/03/24	1.1	31.25	1.4	31.31	31.40	-0.3	22,776	0.00%
2021/03/23	15	31.23	5	31.27	31.35	10	22,833	0.04%
2021/03/22	12.4	31.29	6	31.13	31.25	6.4	22,895	0.03%
2021/03/19	11.6	31.20	1	31.30	31.05	10.6	22,830	0.05%
2021/03/18	2.3	31.41	0.1	31.55	31.40	2.2	22,448	0.01%
2021/03/17	2.4	31.34	5	31.30	31.45	-2.6	22,362	-0.01%
2021/03/16	6	31.13	22	31.35	31.35	-16	22,106	-0.07%
2021/03/15	3.3	30.99	6	31.00	31.00	-2.7	22,104	-0.01%
2021/03/12	1.3	30.67	0	0.00	30.65	1.3	22,176	0.01%
2021/03/11	13	30.82	40	31.00	30.75	-27	22,324	-0.12%
2021/03/10	11	30.41	11	30.55	30.60	0	21,966	0.00%
2021/03/09	15	30.21	45	30.31	30.60	-30	21,704	-0.14%
2021/03/08	0	0.00	30	29.94	29.90	-30	20,961	-0.14%
2021/03/05	2.3	29.60	25	29.52	29.70	-22.7	20,676	-0.11%
2021/03/04	12.2	29.52	1	29.60	29.60	11.2	21,324	0.05%
2021/03/03	1	29.75	2	29.80	29.75	-1	21,188	0.00%
2021/03/02	10	29.65	6	29.68	29.65	4	21,078	0.02%
2021/02/26	24.2	29.36	0	0.00	29.20	24.2	20,886	0.12%
2021/02/25	4	29.65	4.5	29.50	29.65	-0.5	20,367	0.00%
2021/02/24	22	29.33	6.2	29.50	29.30	15.8	20,198	0.08%
2021/02/23	5	29.46	8	29.45	29.55	-3	19,864	-0.02%
2021/02/22	30.1	29.13	6.2	29.16	29.10	23.9	19,714	0.12%
2021/02/19	11.7	29.06	0	0.00	29.15	11.7	19,719	0.06%
2021/02/18	11.7	29.26	0	0.00	29.25	11.7	19,756	0.06%
2021/02/17	1.4	29.09	1	29.45	29.40	0.4	19,819	0.00%
2021/02/05	4.1	28.80	5	28.91	28.80	-0.9	19,267	0.00%
2021/02/04	1.6	28.85	8	28.90	28.80	-6.4	19,237	-0.03%
2021/02/03	3.2	28.77	7	28.75	28.80	-3.9	19,714	-0.02%
2021/02/02	9	28.74	0.1	28.90	28.70	8.9	19,882	0.04%
2021/02/01	2.1	28.67	0.2	28.75	28.65	1.9	19,843	0.01%
2021/01/29	16.5	28.39	30	28.63	28.15	-13.5	19,797	-0.07%
2021/01/28	35.3	28.55	6	28.51	28.55	29.3	19,365	0.15%
2021/01/27	9	28.69	0	0.00	28.70	9	19,074	0.05%
2021/01/26	20.1	28.74	1	28.70	28.70	19.1	19,014	0.10%
2021/01/25	69.2	28.87	1.5	28.77	28.85	67.7	18,887	0.36%
2021/01/22	15.4	28.62	8	28.59	28.60	7.4	18,839	0.04%
2021/01/21	12.4	28.88	10	28.90	28.70	2.4	18,765	0.01%
2021/01/20	34.5	28.81	27	28.83	28.70	7.5	18,680	0.04%
2021/01/19	58.2	29.10	0	0.00	29.10	58.2	18,242	0.32%
2021/01/18	11.1	29.03	2	29.20	29.15	9.1	18,216	0.05%
2021/01/15	18.3	29.41	3.4	29.45	29.30	14.9	18,020	0.08%
2021/01/14	8.2	29.64	90	29.65	29.75	-81.9	17,846	-0.46%
2021/01/13	1	29.80	0	0.00	29.80	1	17,733	0.01%
2021/01/12	5	29.80	3	29.80	29.75	2	17,692	0.01%
2021/01/11	5	29.90	7.8	30.00	30.05	-2.8	17,618	-0.02%
2021/01/08	2	29.88	62	29.99	30.00	-60	17,529	-0.34%
2021/01/07	4.1	29.53	3	29.58	29.75	1.1	17,196	0.01%
2021/01/06	17.7	29.64	9	29.80	29.45	8.7	17,057	0.05%
2021/01/05	9.4	29.78	3.9	29.82	29.85	5.5	16,804	0.03%
2021/01/04	2.3	29.67	1	29.85	29.90	1.3	16,891	0.01%
2020/12/31	12	29.89	4	29.85	29.80	8	16,735	0.05%
2020/12/30	7	29.86	12	29.80	29.90	-5	16,621	-0.03%
2020/12/29	5	29.45	0	0.00	29.55	5	16,444	0.03%
2020/12/28	3	29.33	8	29.38	29.55	-5	16,548	-0.03%
2020/12/25	1.8	29.37	0	0.00	29.35	1.8	16,562	0.01%
2020/12/24	5	29.42	3	29.40	29.45	2	16,820	0.01%
2020/12/23	4	29.26	1	29.25	29.45	3	16,965	0.02%
2020/12/22	4	29.50	8	29.61	29.65	-4	17,276	-0.02%
2020/12/21	2	29.30	22	29.51	29.65	-20	17,882	-0.11%
2020/12/18	6	29.40	0	0.00	29.50	6	18,359	0.03%
2020/12/17	0	0.00	1	29.45	29.50	-1	18,815	-0.01%
2020/12/15	6	28.99	0	0.00	29.05	6	19,420	0.03%
2020/12/14	0.2	29.35	16	29.36	29.30	-15.8	19,468	-0.08%
2020/12/11	0	0.00	11	29.25	29.30	-11	19,387	-0.06%
2020/12/10	3	28.88	6	28.89	28.80	-3	19,320	-0.02%
2020/12/09	2.3	28.81	6	28.80	28.75	-3.7	19,367	-0.02%
2020/12/08	18	28.69	20	28.70	28.70	-2	19,386	-0.01%
2020/12/07	10	28.97	1	28.95	29.00	9	19,258	0.05%
2020/12/04	1	29.10	20	29.05	29.10	-19	19,194	-0.10%
2020/12/02	2	29.15	4	29.18	29.20	-2	19,244	-0.01%
2020/12/01	11.2	28.85	0	0.00	29.15	11.2	19,683	0.06%
2020/11/30	31.2	28.94	8	29.09	28.45	23.2	19,832	0.12%
2020/11/27	3	29.17	2	29.20	29.10	1	19,444	0.01%
2020/11/26	2.3	29.23	1	29.30	29.30	1.3	19,899	0.01%
2020/11/25	8	29.33	1	29.40	29.25	7	20,048	0.03%
2020/11/24	18	29.58	0	0.00	29.30	18	20,230	0.09%
2020/11/23	1	29.65	2	29.63	29.70	-1	20,407	0.00%
2020/11/20	0	0.00	2	29.60	29.55	-2	20,574	-0.01%
2020/11/19	3	29.52	5	29.52	29.60	-2	20,887	-0.01%
2020/11/18	0	0.00	9	29.57	29.65	-9	21,018	-0.04%
2020/11/17	2	29.30	30	29.35	29.45	-28	21,084	-0.13%
2020/11/16	4	29.40	1	29.25	29.45	3	21,632	0.01%
2020/11/13	5	29.00	8	29.21	29.35	-3	21,736	-0.01%
2020/11/12	18	29.34	27	29.33	29.20	-9	21,959	-0.04%
2020/11/11	8	29.30	37	29.53	29.70	-29	22,202	-0.13%
2020/11/10	6	28.83	28	28.91	29.00	-22	22,067	-0.10%
2020/11/09	5.1	28.74	38	28.69	28.75	-32.9	23,084	-0.14%
2020/11/06	4.2	28.48	4	28.49	28.50	0.2	23,482	0.00%
2020/11/05	0	0.00	4	28.38	28.40	-4	23,750	-0.02%
2020/11/04	4	28.14	0	0.00	28.10	4	23,992	0.02%
2020/11/03	15	28.00	2	28.08	28.10	13	24,295	0.05%
2020/11/02	4	27.60	3	27.65	27.95	1	24,410	0.00%
2020/10/30	30	27.54	6	27.50	27.55	24	24,502	0.10%
2020/10/29	15.3	27.57	0	0.00	27.50	15.3	24,416	0.06%
2020/10/28	17	27.68	0	0.00	27.65	17	24,577	0.07%
2020/10/27	4	27.71	0	0.00	27.70	4	24,763	0.02%
2020/10/26	4	27.80	0	0.00	27.80	4	24,894	0.02%
2020/10/23	22	27.66	0	0.00	27.75	22	25,043	0.09%
2020/10/22	4	27.66	0	0.00	27.80	4	25,260	0.02%
2020/10/21	5	27.72	2	27.75	27.65	3	25,517	0.01%
2020/10/20	36	27.70	2	27.75	27.70	34	25,763	0.13%
2020/10/19	6	27.77	4	27.80	27.80	2	25,840	0.01%
2020/10/16	4	27.75	0	0.00	27.70	4	26,062	0.02%
2020/10/15	35	27.78	0	0.00	27.75	35	26,233	0.13%
2020/10/14	10	28.04	0	0.00	28.00	10	26,361	0.04%
2020/10/13	9	28.11	0	0.00	28.15	9	26,492	0.03%
2020/10/12	1	28.00	25	28.14	28.25	-24	26,770	-0.09%
2020/10/08	7	27.90	0	0.00	28.00	7	26,916	0.03%
2020/10/07	19	27.90	0	0.00	27.95	19	27,013	0.07%
2020/10/06	12	27.85	0	0.00	27.95	12	27,117	0.04%
2020/10/05	4	27.84	1	28.05	27.80	3	27,188	0.01%
2020/09/30	14	27.89	1	27.90	27.80	13	27,278	0.05%
2020/09/29	9	27.90	2	28.05	27.80	7	27,367	0.03%
2020/09/28	11	27.77	0	0.00	27.90	11	27,419	0.04%
2020/09/25	7	27.49	10	27.68	27.45	-3	27,437	-0.01%
2020/09/24	30	27.06	20.4	27.20	27.00	9.6	27,342	0.04%
2020/09/23	40	27.59	11	27.55	27.50	29	26,687	0.11%
2020/09/22	46	27.95	30	28.03	27.85	16	26,163	0.06%
2020/09/21	38	28.29	42	28.27	28.20	-4	25,733	-0.02%
2020/09/18	43	28.52	21	28.48	28.45	22	25,577	0.09%
2020/09/17	27	28.62	20	28.55	28.55	7	25,219	0.03%
2020/09/16	2	28.65	0	0.00	28.75	2	25,209	0.01%
2020/09/15	26	28.56	1	28.55	28.65	25	25,323	0.10%
2020/09/11	33	28.56	5	28.65	28.65	28	25,641	0.11%
2020/09/10	25	28.64	0.1	28.90	28.75	24.9	25,499	0.10%
2020/09/09	26	28.65	0	0.00	28.75	26	25,415	0.10%
2020/09/08	64	28.80	0	0.00	28.85	64	25,333	0.25%
2020/09/07	10	28.80	28.1	28.69	28.85	-18.1	25,489	-0.07%
2020/09/04	34	28.69	0	0.00	28.65	34	25,553	0.13%
2020/09/03	21	28.80	12	28.81	28.90	9	25,240	0.04%
2020/09/02	40	28.88	3	28.97	28.90	37	25,171	0.15%
2020/09/01	36	29.05	0	0.00	29.05	36	24,950	0.14%
2020/08/31	15	29.34	5	29.43	29.25	10	24,540	0.04%
2020/08/28	12	29.40	0	0.00	29.40	12	24,478	0.05%
2020/08/27	42	29.43	15	29.50	29.40	27	24,516	0.11%
2020/08/26	9	29.51	0	0.00	29.55	9	24,287	0.04%
2020/08/25	16	29.54	0	0.00	29.50	16	24,164	0.07%
2020/08/24	8	29.62	1	29.55	29.60	7	24,129	0.03%
2020/08/21	33	29.58	2	29.60	29.60	31	24,031	0.13%
2020/08/20	60	29.55	16	29.48	29.40	44	23,806	0.18%
2020/08/19	45	29.96	1	29.95	29.90	44	23,199	0.19%
2020/08/18	19	29.91	7	30.02	29.95	12	22,898	0.05%
2020/08/17	91	29.99	3	29.95	30.00	88	22,763	0.39%
2020/08/14	30	30.07	5	30.05	30.05	25	22,434	0.11%
2020/08/13	125	30.28	58	30.37	30.40	67	22,193	0.30%	大買/
2020/08/12	55	32.41	61	32.40	32.35	-6	21,244	-0.03%
2020/08/11	2	32.45	8	32.49	32.45	-6	20,911	-0.03%
2020/08/10	12	32.45	79	32.46	32.50	-67	20,871	-0.32%
2020/08/07	30	32.48	3	32.52	32.45	27	20,842	0.13%
2020/08/06	19	32.32	7	32.37	32.45	12	20,618	0.06%
2020/08/05	8	32.19	0	0.00	32.20	8	20,644	0.04%
2020/08/04	5	32.25	0	0.00	32.25	5	20,709	0.02%
2020/08/03	10	32.09	0	0.00	32.10	10	20,809	0.05%
2020/07/31	5	32.25	0	0.00	32.35	5	20,784	0.02%
2020/07/30	17	32.22	3.1	32.19	32.35	13.9	20,763	0.07%
2020/07/29	2	31.68	4	32.09	32.20	-2	20,772	-0.01%
2020/07/28	1.8	31.46	3	31.73	31.65	-1.2	21,003	-0.01%
2020/07/27	5	31.85	2	31.75	31.60	3	21,244	0.01%
2020/07/24	3	32.27	7	32.33	32.15	-4	21,410	-0.02%
2020/07/23	1	32.70	3	32.80	32.70	-2	21,395	-0.01%
2020/07/22	3	32.63	5	32.73	32.70	-2	21,462	-0.01%
2020/07/21	1	32.50	0	0.00	32.55	1	21,480	0.00%
2020/07/20	3	32.40	20	32.25	32.45	-17	21,511	-0.08%
2020/07/17	2	32.10	1	32.20	32.25	1	21,447	0.00%
2020/07/16	2	31.90	1.2	32.02	32.15	0.8	21,627	0.00%
2020/07/15	5	32.10	26	32.15	32.15	-21	21,502	-0.10%
2020/07/14	2	32.10	0.3	32.15	32.20	1.7	21,428	0.01%
2020/07/13	0	0.00	2	32.15	32.05	-2	21,593	-0.01%
2020/07/10	2	31.98	0	0.00	32.00	2	21,779	0.01%
2020/07/09	3	32.05	5	32.21	32.25	-2	21,974	-0.01%
2020/07/08	1	32.00	5	32.09	32.05	-4	21,952	-0.02%
2020/07/07	6	31.85	5	31.93	32.00	1	22,004	0.00%
2020/07/06	42	31.90	17	31.90	31.95	25	21,866	0.11%
2020/07/03	4	31.70	5	31.80	31.55	-1	21,985	0.00%
2020/07/02	0	0.00	7	31.65	31.55	-7	22,111	-0.03%
2020/07/01	1	31.35	5	31.26	31.25	-4	22,415	-0.02%
2020/06/30	10	30.96	0	0.00	30.90	10	22,555	0.04%
2020/06/29	47	30.89	1	30.90	30.90	46	22,655	0.20%
2020/06/24	3	31.25	3	31.27	31.25	0	22,652	0.00%
2020/06/23	3	31.12	1	31.00	31.15	2	22,886	0.01%
2020/06/22	9.7	31.14	5	31.30	31.15	4.7	23,174	0.02%
2020/06/19	10	31.30	0	0.00	31.25	10	23,439	0.04%
2020/06/18	1	31.70	1	31.55	31.65	0	23,503	0.00%
2020/06/17	1	31.65	3	31.60	31.70	-2	23,987	-0.01%
2020/06/16	2	31.70	6	31.85	31.70	-4	24,753	-0.02%
2020/06/15	4	31.34	7	31.50	31.30	-3	25,651	-0.01%
2020/06/12	12	31.28	12	31.08	31.50	0	26,177	0.00%
2020/06/11	1	32.00	14	31.95	31.80	-13	26,946	-0.05%
2020/06/10	5	32.05	17	32.00	32.10	-12	27,483	-0.04%
2020/06/09	1	31.75	6.4	31.75	31.85	-5.4	28,746	-0.02%
2020/06/08	17	31.56	4	31.60	31.80	13	29,444	0.04%
2020/06/04	17	31.38	3	31.43	31.40	14	30,063	0.05%
2020/06/03	6	31.32	22	31.28	31.30	-16	30,625	-0.05%
2020/06/02	7	30.79	0	0.00	30.90	7	30,723	0.02%
2020/06/01	1	30.80	10	30.89	30.70	-9	30,845	-0.03%
2020/05/29	5	30.45	54	30.56	30.75	-49	30,797	-0.16%
2020/05/28	3	30.45	0	0.00	30.45	3	30,687	0.01%
2020/05/27	3	30.72	0	0.00	30.70	3	30,920	0.01%
2020/05/26	0	0.00	4	30.76	30.65	-4	31,184	-0.01%
2020/05/25	8	30.34	1	30.35	30.35	7	31,426	0.02%
2020/05/22	30.7	30.55	3	30.73	30.45	27.7	31,683	0.09%
2020/05/21	8	30.78	18	30.82	31.00	-10	31,777	-0.03%
2020/05/20	1	30.80	4	30.69	30.80	-3	31,938	-0.01%
2020/05/19	1.1	30.55	22	30.54	30.55	-20.9	32,048	-0.07%
2020/05/18	9	30.09	4	30.14	30.05	5	31,921	0.02%
2020/05/15	14	30.16	8	30.24	30.25	6	31,903	0.02%
2020/05/14	2	30.08	4	30.30	30.25	-2	31,745	-0.01%
2020/05/13	2	30.33	1	30.20	30.30	1	31,479	0.00%
2020/05/12	1	30.15	0	0.00	30.30	1	31,423	0.00%
2020/05/11	5	30.20	11	30.30	30.40	-6	31,335	-0.02%
2020/05/08	4	30.04	21	30.05	30.00	-17	31,225	-0.05%
2020/05/07	11	29.47	0	0.00	29.55	11	31,212	0.04%
2020/05/06	12	29.52	6	29.70	29.55	6	31,182	0.02%
2020/05/05	2	29.65	18	29.77	29.85	-16	31,078	-0.05%
2020/05/04	42	29.28	18	29.25	29.35	24	31,018	0.08%
2020/04/30	33	30.25	9	30.28	30.10	24	30,758	0.08%
2020/04/29	30.3	29.88	20	29.86	29.95	10.3	30,607	0.03%
2020/04/28	9	29.16	5	29.34	29.45	4	30,449	0.01%
2020/04/27	1	28.75	3	28.75	28.70	-2	30,981	-0.01%
2020/04/24	14	28.24	31	28.24	28.20	-17	30,949	-0.05%
2020/04/23	27	28.40	0	0.00	28.30	27	30,794	0.09%
2020/04/22	1	28.30	3	28.17	28.30	-2	30,595	-0.01%
2020/04/21	11	28.40	3	28.58	28.35	8	30,554	0.03%
2020/04/20	6	28.88	25	28.95	28.90	-19	30,348	-0.06%
2020/04/17	0	0.00	5	29.21	29.05	-5	30,489	-0.02%
2020/04/16	32	28.80	27	28.81	28.80	5	30,384	0.02%
2020/04/15	23	29.09	6	29.18	29.20	17	30,187	0.06%
2020/04/14	39	28.70	0	0.00	28.85	39	30,091	0.13%
2020/04/13	7	28.65	20	28.60	28.60	-13	29,827	-0.04%
2020/04/10	0	0.00	24	29.12	29.15	-24	29,679	-0.08%
2020/04/09	0	0.00	14	28.57	28.50	-14	29,497	-0.05%
2020/04/08	7	28.48	24	28.49	28.40	-17	29,353	-0.06%
2020/04/07	32	28.56	9	28.57	28.40	23	29,074	0.08%
2020/04/06	37	28.19	3	29.17	28.45	34	28,717	0.12%
2020/04/01	19	28.13	2	28.13	28.05	17	28,288	0.06%
2020/03/31	21	28.51	4	28.30	28.45	17	27,982	0.06%
2020/03/30	10	28.21	6	28.39	28.65	4	27,641	0.01%
2020/03/27	10	28.44	25	28.64	28.65	-15	27,360	-0.05%
2020/03/26	13.8	28.01	18	28.02	28.15	-4.2	27,065	-0.02%
2020/03/25	16	28.12	29	28.20	27.95	-13	26,954	-0.05%
2020/03/24	29	27.71	8	28.12	27.35	21	26,639	0.08%
2020/03/23	58	26.84	0.2	27.20	27.00	57.8	26,334	0.22%
2020/03/20	9	27.22	20	27.43	27.95	-11	25,939	-0.04%
2020/03/19	28	27.07	4	27.05	26.40	24	25,123	0.10%
2020/03/18	6	27.98	3.1	28.30	28.00	2.9	24,282	0.01%
2020/03/17	23	28.03	3	28.20	28.00	20	23,762	0.08%
2020/03/16	20	29.28	36	29.37	29.00	-16	22,808	-0.07%
2020/03/13	49	28.65	99	28.53	30.00	-50	22,027	-0.23%
2020/03/12	24	30.28	29	30.27	30.20	-5	20,576	-0.02%
2020/03/11	3	31.32	29	31.21	31.20	-26	19,697	-0.13%
2020/03/10	14	31.27	30	31.41	31.35	-16	19,364	-0.08%
2020/03/09	19	31.64	7	31.99	31.75	12	18,768	0.06%
2020/03/06	4.1	32.39	0	0.00	32.45	4.1	18,211	0.02%
2020/03/05	12	32.55	20	32.85	32.90	-8	17,915	-0.04%
2020/03/04	0	0.00	7	32.22	32.35	-7	17,880	-0.04%
2020/03/03	5	32.27	9	32.25	32.25	-4	17,768	-0.02%
2020/03/02	7	31.90	14	31.74	31.95	-7	17,614	-0.04%
2020/02/27	7	32.22	31	32.17	32.35	-24	17,772	-0.14%
2020/02/26	14	32.38	10	32.38	32.35	4	17,513	0.02%
2020/02/25	1.1	32.62	0	0.00	32.70	1.1	17,201	0.01%
2020/02/24	6	32.71	19	32.82	32.70	-13	17,097	-0.08%
2020/02/21	13.6	33.31	0	0.00	33.20	13.6	16,873	0.08%
2020/02/20	3	33.67	0	0.00	33.60	3	16,748	0.02%
2020/02/19	71.1	33.35	4	33.35	33.45	67.1	16,456	0.41%
2020/02/18	32	32.81	78	32.85	32.90	-46	16,293	-0.28%
2020/02/17	1	32.40	0	0.00	32.50	1	16,146	0.01%
2020/02/14	5	32.10	2	32.25	32.30	3	16,131	0.02%
2020/02/13	22.1	32.13	0	0.00	32.20	22.1	16,231	0.14%
2020/02/12	26	32.17	0	0.00	32.10	26	16,323	0.16%
2020/02/11	1	31.95	0.6	32.20	32.15	0.4	16,321	0.00%
2020/02/10	3	31.90	8	31.92	32.05	-5	16,367	-0.03%
2020/02/07	29.5	32.11	18	32.15	32.00	11.5	16,755	0.07%
2020/02/06	4.1	32.30	5	32.30	32.35	-0.9	16,688	-0.01%
2020/02/05	3	31.92	0	0.00	32.00	3	16,648	0.02%
2020/02/04	10	31.72	1	32.00	31.80	9	16,630	0.05%
2020/02/03	14	31.33	21	31.22	31.60	-7	16,721	-0.04%
2020/01/31	8	31.74	10	31.60	31.55	-2	16,535	-0.01%
2020/01/30	52	31.49	35	31.43	31.20	17	16,247	0.10%
2020/01/20	5	32.21	9	32.20	32.35	-4	15,492	-0.03%
2020/01/17	4	32.01	1	32.10	32.10	3	15,325	0.02%
2020/01/16	1	31.80	3	31.92	31.95	-2	15,394	-0.01%
2020/01/15	8	31.79	0	0.00	31.80	8	15,375	0.05%
2020/01/14	3	31.95	2	32.00	32.00	1	15,350	0.01%
2020/01/13	3	31.65	18	31.43	31.70	-15	15,252	-0.10%
2020/01/10	2.8	30.98	7	31.01	30.95	-4.2	15,099	-0.03%
2020/01/09	1	30.75	1	30.80	30.90	0	15,035	0.00%
2020/01/08	0	0.00	2	30.70	30.70	-2	15,052	-0.01%
2020/01/07	1	30.55	7	30.60	30.60	-6	14,864	-0.04%
2020/01/06	2	30.65	2.3	30.66	30.60	-0.3	14,981	0.00%
2020/01/03	1	30.65	4	30.70	30.80	-3	15,003	-0.02%
2019/12/30	14	30.83	1	30.85	30.70	13	15,345	0.08%
2019/12/27	0	0.00	11	30.85	30.90	-11	15,333	-0.07%
2019/12/26	1	30.80	2	30.80	30.80	-1	15,422	-0.01%
2019/12/25	4	30.78	3	30.80	30.80	1	15,681	0.01%
2019/12/24	1	30.75	2	30.75	30.80	-1	15,836	-0.01%
2019/12/23	0	0.00	33	30.62	30.85	-33	15,945	-0.21%
2019/12/20	4	30.60	0	0.00	30.55	4	16,260	0.02%
2019/12/19	4	30.53	1	30.50	30.55	3	16,133	0.02%
2019/12/18	8	30.57	0	0.00	30.65	8	16,133	0.05%
2019/12/17	7	30.36	1	30.45	30.65	6	16,336	0.04%
2019/12/16	10	30.34	2	30.43	30.35	8	16,211	0.05%
2019/12/13	33	30.28	20	30.40	30.30	13	16,203	0.08%
2019/12/12	2	30.23	1	30.20	30.15	1	16,064	0.01%
2019/12/11	15	30.07	1	30.05	30.10	14	16,055	0.09%
2019/12/10	4	30.13	0	0.00	30.20	4	16,007	0.02%
2019/12/09	1	30.05	1	30.10	30.15	0	16,160	0.00%
2019/12/06	4	30.08	0	0.00	30.05	4	16,466	0.02%
2019/12/05	5	30.16	0	0.00	30.15	5	16,599	0.03%
2019/12/03	5	30.06	0	0.00	30.05	5	16,642	0.03%
2019/12/02	5	30.15	2	30.25	30.30	3	16,547	0.02%
2019/11/29	6	30.43	0	0.00	30.30	6	16,468	0.04%
2019/11/28	0	0.00	1	30.65	30.65	-1	16,479	-0.01%
2019/11/27	0	0.00	14	30.69	30.70	-14	16,664	-0.08%
2019/11/26	2.7	30.60	0	0.00	30.40	2.7	16,621	0.02%
2019/11/25	2	30.38	1	30.35	30.40	1	16,148	0.01%
2019/11/22	1	30.40	0	0.00	30.40	1	16,448	0.01%
2019/11/21	5	30.32	0	0.00	30.35	5	16,594	0.03%
2019/11/20	0	0.00	1	30.65	30.65	-1	16,477	-0.01%
2019/11/18	0	0.00	31	30.60	30.70	-31	16,572	-0.19%
2019/11/15	1	30.50	2	30.55	30.55	-1	16,729	-0.01%
2019/11/14	7.3	30.38	0	0.00	30.40	7.3	16,841	0.04%
2019/11/13	5	30.60	1	30.55	30.50	4	17,151	0.02%
2019/11/12	5	30.53	2	30.60	30.60	3	17,373	0.02%
2019/11/11	1	30.35	11	30.39	30.40	-10	17,674	-0.06%
2019/11/08	0	0.00	1	30.50	30.50	-1	18,089	-0.01%
2019/11/07	7	30.45	4	30.48	30.50	3	18,872	0.02%
2019/11/06	25	30.75	64	30.76	30.65	-39	19,094	-0.20%
2019/11/05	4	30.10	4	30.20	30.20	0	18,911	0.00%
2019/11/04	5	29.72	4	29.86	29.95	1	19,042	0.01%
2019/11/01	13	29.73	6	29.67	29.65	7	19,112	0.04%
2019/10/31	2	29.95	42	29.95	29.90	-40	19,414	-0.21%
2019/10/30	0	0.00	26	29.76	29.85	-26	19,400	-0.13%
2019/10/29	5	29.55	4	29.59	29.70	1	19,753	0.01%
2019/10/28	2	29.50	13	29.52	29.60	-11	19,838	-0.06%
2019/10/24	1	29.30	9	29.33	29.45	-8	19,868	-0.04%
2019/10/22	11	29.19	7	29.25	29.15	4	19,743	0.02%
2019/10/21	3	29.02	2	29.13	29.20	1	19,615	0.01%
2019/10/18	11	29.24	0	0.00	29.10	11	19,606	0.06%
2019/10/17	0	0.00	3	29.18	29.25	-3	19,485	-0.02%
2019/10/15	4	29.09	3	29.00	29.15	1	19,569	0.01%
2019/10/14	7	29.01	0	0.00	29.15	7	19,601	0.04%
2019/10/09	7	29.04	0	0.00	29.00	7	19,613	0.04%
2019/10/08	24	29.23	1	29.35	29.10	23	19,571	0.12%
2019/10/07	8	28.90	0	0.00	28.95	8	19,389	0.04%
2019/10/04	15	28.74	0	0.00	28.85	15	19,455	0.08%
2019/10/03	16	28.65	0	0.00	28.75	16	19,455	0.08%
2019/10/02	1	28.80	0	0.00	28.80	1	19,478	0.01%
2019/10/01	18	28.83	0	0.00	28.75	18	19,415	0.09%
2019/09/27	2	28.75	0	0.00	28.75	2	19,232	0.01%
2019/09/26	10	28.80	6	28.80	28.80	4	19,260	0.02%
2019/09/25	19	28.83	6	28.73	28.80	13	19,385	0.07%
2019/09/24	12	29.07	2	29.10	29.05	10	19,224	0.05%
2019/09/23	25	29.17	1	29.15	29.20	24	19,350	0.12%
2019/09/20	2	29.28	0	0.00	29.30	2	19,626	0.01%
2019/09/19	5	29.30	0	0.00	29.45	5	19,377	0.03%
2019/09/18	0	0.00	6	29.47	29.55	-6	19,510	-0.03%
2019/09/17	3	29.12	0	0.00	29.20	3	19,701	0.02%
2019/09/16	8	29.24	0	0.00	29.20	8	20,392	0.04%
2019/09/12	9	29.34	2	29.45	29.30	7	20,694	0.03%
2019/09/11	54	29.27	4	29.40	29.50	50	21,060	0.24%
2019/09/10	106	29.50	2	29.48	29.55	104	21,221	0.49%	大買/鉅額交易
2019/09/09	2	29.10	0	0.00	29.20	2	21,156	0.01%
2019/09/06	5	28.65	4	28.75	28.80	1	21,301	0.00%
2019/09/05	11	28.55	0.3	28.65	28.55	10.7	21,661	0.05%
2019/09/04	1	28.40	0	0.00	28.45	1	22,301	0.00%
2019/09/03	2	28.38	0	0.00	28.35	2	22,509	0.01%
2019/09/02	39	28.38	0	0.00	28.45	39	22,721	0.17%
2019/08/30	0	0.00	2	28.75	28.75	-2	22,936	-0.01%
2019/08/29	1	28.00	0	0.00	28.00	1	22,941	0.00%
2019/08/28	3	28.10	1	28.10	28.05	2	23,100	0.01%
2019/08/27	6	27.93	1	28.00	28.00	5	23,257	0.02%
2019/08/26	12	27.98	0	0.00	27.95	12	23,248	0.05%
2019/08/23	3	28.30	0	0.00	28.35	3	23,248	0.01%
2019/08/22	2	28.20	0	0.00	28.25	2	23,283	0.01%
2019/08/21	4	28.40	1	28.25	28.15	3	23,701	0.01%
2019/08/20	18	28.32	3	28.50	28.50	15	23,502	0.06%
2019/08/19	3	28.33	0	0.00	28.30	3	23,381	0.01%
2019/08/16	9	27.95	1	28.35	28.25	8	23,513	0.03%
2019/08/15	9.5	27.87	8	27.89	27.90	1.5	23,240	0.01%
2019/08/14	20	28.31	12	28.34	28.20	8	23,212	0.03%
2019/08/13	15	28.59	0	0.00	28.50	15	23,053	0.07%
2019/08/12	35	29.07	2	29.05	29.00	33	22,833	0.14%
2019/08/08	14	31.15	6.5	31.16	31.10	7.5	22,233	0.03%
2019/08/07	6	31.23	19	31.15	31.05	-13	22,093	-0.06%
2019/08/06	0	0.00	5	30.99	31.25	-5	22,132	-0.02%
2019/08/05	18	31.28	0	0.00	31.25	18	22,003	0.08%
2019/08/02	23	31.21	1	31.20	31.35	22	22,128	0.10%
2019/08/01	55	31.75	0	0.00	31.65	55	22,028	0.25%
2019/07/31	6	31.91	1	32.00	32.10	5	21,946	0.02%
2019/07/30	1	32.00	0.1	32.10	32.10	0.9	21,658	0.00%
2019/07/29	15	32.20	0	0.00	32.10	15	21,752	0.07%
2019/07/25	1	32.20	1	32.50	32.25	0	22,377	0.00%
2019/07/24	3	32.15	0	0.00	32.20	3	22,589	0.01%
2019/07/23	0	0.00	3	32.05	32.10	-3	22,739	-0.01%
2019/07/17	0	0.00	6	31.55	31.90	-6	23,059	-0.03%
2019/07/10	0	0.00	4	31.60	31.60	-4	22,638	-0.02%
2019/07/09	1	31.40	0	0.00	31.60	1	22,627	0.00%
2019/07/08	0	0.00	3	31.30	31.40	-3	22,549	-0.01%
2019/07/05	0	0.00	12	31.30	31.40	-12	22,446	-0.05%
2019/07/02	0	0.00	36	31.09	31.05	-36	22,795	-0.16%
2019/07/01	7	30.96	3	31.00	30.90	4	22,694	0.02%
2019/06/27	8	30.89	5.1	30.94	30.85	2.9	22,245	0.01%
2019/06/26	0	0.00	11	31.00	31.05	-11	22,033	-0.05%
2019/06/21	46.5	30.99	1	31.00	30.80	45.5	21,499	0.21%
2019/06/20	3	31.45	5	31.37	31.50	-2	20,930	-0.01%
2019/06/19	0	0.00	8	31.16	31.25	-8	20,565	-0.04%
2019/06/18	1	30.50	7	30.72	30.80	-6	20,233	-0.03%
2019/06/17	3.5	30.70	3	30.80	30.70	0.5	20,085	0.00%
2019/06/14	4	30.45	16	30.43	30.65	-12	20,083	-0.06%
2019/06/13	3	30.58	2	30.60	30.60	1	20,010	0.00%
2019/06/12	16	30.59	9	30.39	30.70	7	19,695	0.04%
2019/06/11	10	31.49	1	31.65	31.30	9	18,985	0.05%
2019/06/10	2	31.80	0	0.00	31.95	2	18,680	0.01%
2019/06/06	1	31.45	5	31.36	31.70	-4	18,549	-0.02%
2019/06/05	8	30.96	14	30.89	30.90	-6	18,270	-0.03%
2019/06/03	13	30.85	0	0.00	31.00	13	17,959	0.07%
2019/05/31	0	0.00	2	30.85	31.00	-2	17,916	-0.01%
2019/05/30	0	0.00	50	30.65	30.70	-50	17,862	-0.28%
2019/05/29	1	30.20	3	30.45	30.55	-2	18,085	-0.01%
2019/05/28	1	30.25	0	0.00	30.25	1	18,192	0.01%
2019/05/27	5	30.55	1	30.55	30.50	4	17,988	0.02%
2019/05/24	0	0.00	2	30.60	30.50	-2	18,165	-0.01%
2019/05/23	9	30.26	3	30.25	30.55	6	18,274	0.03%
2019/05/21	0	0.00	4	30.64	30.65	-4	18,227	-0.02%
2019/05/20	5	30.32	1	30.40	30.40	4	17,962	0.02%
2019/05/15	12	29.70	2	29.75	29.70	10	17,459	0.06%
2019/05/14	0.1	29.50	2	29.55	29.50	-1.9	17,380	-0.01%
2019/05/13	2	29.43	24	29.50	29.50	-22	17,245	-0.13%
2019/05/10	6	29.79	0	0.00	29.60	6	17,433	0.03%
2019/05/09	19	29.92	3	30.02	29.90	16	17,412	0.09%
2019/05/08	8	30.29	0	0.00	30.50	8	17,396	0.05%
2019/05/07	40	30.25	13	30.24	30.50	27	17,436	0.15%
2019/05/06	1	30.00	18	29.82	30.05	-17	17,395	-0.10%
2019/05/03	0	0.00	5	30.10	30.05	-5	17,439	-0.03%
2019/05/02	1	30.00	4	30.03	30.10	-3	17,252	-0.02%
2019/04/30	25	29.50	2	29.48	29.65	23	16,808	0.14%
2019/04/29	0	0.00	5	29.25	29.35	-5	16,658	-0.03%
2019/04/26	10	28.90	0	28.90	28.95	10	16,516	0.06%
2019/04/25	3	28.70	0	0.00	28.75	3	16,398	0.02%
2019/04/24	5	28.59	0.1	28.60	28.65	4.9	16,312	0.03%
2019/04/23	2	28.15	2	28.10	28.20	0	16,109	0.00%
2019/04/22	22	28.07	1	28.05	28.00	21	16,027	0.13%
2019/04/19	11	28.15	0	0.00	28.15	11	16,046	0.07%
2019/04/17	20	28.10	0	0.00	28.10	20	16,409	0.12%
2019/04/12	0	0.00	5	28.15	28.30	-5	16,410	-0.03%
2019/04/10	3	28.13	3	28.17	28.15	0	16,534	0.00%
2019/04/09	0	0.00	0.4	28.10	28.20	-0.4	16,663	0.00%
2019/04/03	0	0.00	1	28.05	28.00	-1	16,611	-0.01%
2019/04/02	3	27.92	1	27.95	27.85	2	16,496	0.01%
2019/04/01	5	27.99	4	28.00	27.90	1	16,481	0.01%
2019/03/29	1	27.95	0	0.00	28.05	1	16,330	0.01%
2019/03/28	0	0.00	3	28.00	27.95	-3	16,222	-0.02%
2019/03/27	2	28.00	0	0.00	27.95	2	16,107	0.01%
2019/03/26	3	27.75	1	28.00	28.00	2	16,111	0.01%
2019/03/25	2	27.70	0	0.00	27.75	2	16,287	0.01%
2019/03/22	15	28.13	1	28.20	28.00	14	16,101	0.09%
2019/03/21	2	27.98	1	27.95	28.10	1	16,210	0.01%
2019/03/20	5	27.85	0	0.00	28.00	5	16,231	0.03%
2019/03/15	0	0.00	1	27.45	27.45	-1	15,856	-0.01%
2019/03/14	0	0.00	1	27.30	27.30	-1	15,768	-0.01%
2019/03/13	1	27.30	1	27.45	27.45	0	15,832	0.00%
2019/03/12	0.4	27.30	2	27.35	27.30	-1.6	15,798	-0.01%
2019/03/11	0	0.00	16	27.25	27.25	-16	15,839	-0.10%
2019/03/07	0	0.00	1	27.05	27.10	-1	16,728	-0.01%
2019/03/06	1	27.00	0	0.00	27.10	1	17,037	0.01%
2019/03/05	1	27.00	0	0.00	26.95	1	17,039	0.01%
2019/02/27	1	27.15	5	27.17	27.25	-4	16,644	-0.02%
2019/02/25	0	0.00	6	27.00	27.10	-6	16,504	-0.04%
2019/02/22	1	26.95	0	0.00	26.95	1	16,466	0.01%
2019/02/20	1	26.90	10	26.85	26.95	-9	16,593	-0.05%
2019/02/18	2	26.68	5	26.75	26.70	-3	16,645	-0.02%
2019/02/15	0	0.00	1	26.60	26.40	-1	16,674	-0.01%
2019/02/14	0	0.00	2	26.60	26.50	-2	16,770	-0.01%
2019/02/13	17	26.55	5	26.55	26.55	12	16,785	0.07%
2019/02/11	4	26.60	1	26.95	26.40	3	16,685	0.02%
2019/01/30	5	26.74	4	26.83	26.60	1	16,491	0.01%
2019/01/29	0	0.00	2	26.60	26.70	-2	16,256	-0.01%
2019/01/28	1	26.40	0	0.00	26.50	1	16,040	0.01%
2019/01/25	1	26.45	1	26.50	26.50	0	15,952	0.00%
2019/01/24	2	26.45	0	0.00	26.60	2	15,898	0.01%
2019/01/23	0	0.00	42	26.60	26.60	-42	16,049	-0.26%
2019/01/22	0	0.00	2	26.30	26.45	-2	16,113	-0.01%
2019/01/21	1	26.25	6	26.30	26.25	-5	16,210	-0.03%
2019/01/17	0	0.00	0.1	26.10	26.10	-0.1	16,897	0.00%
2019/01/14	1	25.85	23	25.94	26.05	-22	17,578	-0.13%
2019/01/10	0	0.00	1	26.00	26.10	-1	17,949	-0.01%
2019/01/07	10	25.55	10	25.55	25.60	0	18,343	0.00%
2019/01/04	11	25.30	0	0.00	25.25	11	18,903	0.06%
2019/01/03	2	25.30	0	0.00	25.45	2	19,761	0.01%
2019/01/02	1	25.40	0	0.00	25.45	1	20,340	0.00%
2018/12/28	1	25.25	1	25.40	25.95	0	20,647	0.00%
2018/12/27	2	25.28	0	0.00	25.30	2	20,720	0.01%
2018/12/26	6	25.28	0	0.00	25.25	6	21,011	0.03%
2018/12/25	5	25.40	0	0.00	25.35	5	21,122	0.02%
2018/12/24	14	25.50	0	0.00	25.50	14	21,339	0.07%
2018/12/21	0	0.00	0.2	25.70	25.65	-0.2	22,143	0.00%
2018/12/19	1	25.50	0	0.00	25.70	1	22,511	0.00%
2018/12/18	2	25.53	1	25.80	25.60	1	22,698	0.00%
2018/12/14	1	25.50	0	0.00	25.65	1	23,284	0.00%
2018/12/12	1	25.60	0	0.00	25.70	1	23,792	0.00%
2018/12/10	40	25.60	0	0.00	25.65	40	24,024	0.17%
2018/12/03	2	25.88	0	0.00	25.85	2	24,131	0.01%
2018/11/30	2	25.63	4	26.05	25.60	-2	24,032	-0.01%
2018/11/29	5.2	25.77	0	0.00	25.75	5.2	23,252	0.02%
2018/11/28	4.1	25.96	0	0.00	26.15	4.1	22,946	0.02%
2018/11/27	1	26.00	0	0.00	25.95	1	22,729	0.00%
2018/11/26	0	0.00	3	26.42	26.15	-3	22,667	-0.01%
2018/11/23	5	26.16	0	0.00	26.25	5	22,549	0.02%
2018/11/21	2	26.15	0	0.00	26.30	2	22,388	0.01%
2018/11/19	1	26.40	0	0.00	26.50	1	22,089	0.00%
2018/11/16	1	26.50	1	26.50	26.50	0	22,013	0.00%
2018/11/14	1	26.35	0	0.00	26.50	1	21,871	0.00%
2018/11/07	2	26.25	1	26.40	26.50	1	21,897	0.00%
2018/11/05	0	0.00	1	26.20	26.30	-1	22,138	0.00%
2018/11/02	0	0.00	1	26.10	26.25	-1	22,698	0.00%
2018/11/01	1	25.80	0	0.00	25.85	1	23,139	0.00%
2018/10/31	5	25.73	3	25.80	26.15	2	23,353	0.01%
2018/10/30	4	25.30	0	0.00	25.45	4	23,252	0.02%
2018/10/29	4	25.25	4	25.15	25.30	0	23,454	0.00%
2018/10/26	2	25.20	3	25.20	25.35	-1	23,616	0.00%
2018/10/25	1	25.55	8	25.59	25.55	-7	23,399	-0.03%
2018/10/24	1	25.60	0	0.00	26.00	1	23,376	0.00%
2018/10/23	0	0.00	4	26.20	26.20	-4	23,147	-0.02%
2018/10/19	2	26.35	0	0.00	26.25	2	23,034	0.01%
2018/10/18	1.2	26.36	0	0.00	26.35	1.2	22,901	0.01%
2018/10/17	11	26.65	12	26.56	26.65	-1	22,826	0.00%
2018/10/15	8	26.75	0	0.00	26.55	8	22,510	0.04%
2018/10/11	10	26.81	2	27.03	26.50	8	21,453	0.04%
2018/10/09	0	0.00	9	27.36	27.55	-9	20,649	-0.04%
2018/10/08	1	27.00	0	0.00	27.00	1	20,075	0.00%
2018/10/05	2	26.85	0	0.00	26.80	2	19,678	0.01%
2018/10/03	5	27.00	1	27.10	27.10	4	18,905	0.02%
2018/10/02	2	27.15	3	27.55	27.15	-1	18,896	-0.01%
2018/10/01	1	27.65	0	0.00	27.50	1	18,653	0.01%
2018/09/28	1	27.50	12	27.41	27.50	-11	18,618	-0.06%
2018/09/27	0	0.00	2	27.30	27.30	-2	18,201	-0.01%
2018/09/26	0	0.00	25	27.25	27.30	-25	17,944	-0.14%
2018/09/20	10	27.05	10	27.00	27.00	0	17,642	0.00%
2018/09/18	0	0.00	1	26.50	26.80	-1	17,619	-0.01%
2018/09/17	0	0.00	22	26.30	26.40	-22	17,314	-0.13%
2018/09/12	0	0.00	10	25.85	26.00	-10	17,311	-0.06%
2018/09/10	1	25.75	0	0.00	25.80	1	17,745	0.01%
2018/09/07	1	25.70	2	25.70	25.90	-1	18,061	-0.01%
2018/09/05	4	25.90	3	25.85	25.70	1	18,304	0.01%
2018/09/03	2	25.70	0	0.00	25.75	2	18,749	0.01%
2018/08/31	4	25.75	5	25.70	25.80	-1	18,988	-0.01%
2018/08/30	10	25.75	6	25.75	25.80	4	19,107	0.02%
2018/08/29	2	25.80	0	0.00	25.85	2	19,301	0.01%
2018/08/28	0	0.00	1	25.90	25.90	-1	19,401	-0.01%
2018/08/27	2	25.85	1	25.95	25.80	1	19,541	0.01%
2018/08/24	0	0.00	1	25.90	26.00	-1	19,728	-0.01%
2018/08/23	0	0.00	1	26.10	26.10	-1	20,727	0.00%
2018/08/22	1	25.90	1	26.00	25.95	0	21,190	0.00%
2018/08/21	3	25.63	0	0.00	25.85	3	21,207	0.01%
2018/08/20	2	25.55	0	0.00	25.50	2	21,235	0.01%
2018/08/17	4	25.63	3	25.52	25.55	1	21,188	0.00%
2018/08/16	4	25.35	0	0.00	25.35	4	21,212	0.02%
2018/08/15	20	25.67	6	25.70	25.60	14	20,984	0.07%
2018/08/14	4.2	26.01	13	26.05	26.00	-8.8	20,802	-0.04%
2018/08/13	14	26.14	5	26.25	26.15	9	20,934	0.04%
2018/08/10	3	26.18	0	0.00	26.35	3	20,884	0.01%
2018/08/09	16	26.13	1	26.20	26.05	15	20,807	0.07%
2018/08/08	10	27.43	45	27.40	27.35	-35	20,242	-0.17%
2018/08/07	11	27.25	5	27.30	27.30	6	19,791	0.03%
2018/08/06	3	27.33	0	0.00	27.30	3	19,509	0.02%
2018/08/01	0	0.00	5	27.30	27.45	-5	18,801	-0.03%
2018/07/30	1	27.25	0	0.00	27.25	1	18,311	0.01%
2018/07/19	0	0.00	1	26.85	26.85	-1	18,344	-0.01%
2018/07/18	0	0.00	1	27.00	27.00	-1	18,634	-0.01%
2018/07/16	5	27.05	0	0.00	26.80	5	18,590	0.03%
2018/07/12	2	26.45	4	26.71	26.85	-2	18,855	-0.01%
2018/07/10	1	26.60	0	0.00	26.70	1	18,864	0.01%
2018/07/05	1	26.50	0	0.00	26.50	1	18,587	0.01%
2018/07/04	1	26.50	0	0.00	26.50	1	18,733	0.01%
2018/07/03	5	26.35	0	0.00	26.40	5	18,823	0.03%
2018/07/02	0	0.00	4	26.50	26.50	-4	18,808	-0.02%
2018/06/29	0	0.00	1	26.95	26.90	-1	18,714	-0.01%
2018/06/28	11	26.35	0	0.00	26.30	11	18,358	0.06%
2018/06/21	0	0.00	2	26.80	26.60	-2	17,745	-0.01%
2018/06/19	7	26.39	0	0.00	26.35	7	17,676	0.04%
2018/06/14	6	26.64	0	0.00	26.60	6	17,050	0.04%
2018/06/12	4	26.70	0	0.00	26.75	4	16,992	0.02%
2018/06/11	0.5	26.95	0	0.00	26.95	0.5	16,674	0.00%
2018/06/06	0	0.00	50	27.35	27.40	-50	16,447	-0.30%
2018/06/04	0	0.00	5	26.90	27.10	-5	16,018	-0.03%
2018/06/01	5	26.25	4	26.70	26.70	1	16,023	0.01%
2018/05/31	10	26.25	0	0.00	26.25	10	15,814	0.06%
2018/05/30	21	26.41	0	0.00	26.35	21	14,888	0.14%
2018/05/28	0	0.00	5	27.10	27.15	-5	14,386	-0.03%
2018/05/25	0.3	26.85	0	0.00	26.85	0.3	14,436	0.00%
2018/05/24	0	0.00	6	27.00	27.05	-6	14,362	-0.04%
2018/05/21	0	0.00	7	26.89	27.00	-7	14,468	-0.05%
2018/05/18	0	0.00	4	26.64	26.70	-4	14,358	-0.03%
2018/05/17	0	0.00	11	26.55	26.45	-11	14,343	-0.08%
2018/05/15	0.2	26.30	0	0.00	26.30	0.2	14,371	0.00%
2018/05/14	0	0.00	9	26.51	26.50	-9	14,728	-0.06%
2018/05/11	0	0.00	2	26.30	26.40	-2	14,747	-0.01%
2018/05/08	6	26.13	0	0.00	26.20	6	14,534	0.04%
2018/05/07	0	0.00	7	26.10	26.00	-7	14,407	-0.05%
2018/05/04	7	25.95	0	0.00	25.80	7	14,377	0.05%
2018/05/03	0.5	26.10	0	0.00	26.10	0.5	14,275	0.00%
2018/04/30	0	0.00	13	26.10	26.25	-13	14,330	-0.09%
2018/04/25	5	25.75	0	0.00	26.00	5	14,759	0.03%
2018/04/24	6	25.80	0	0.00	25.90	6	15,016	0.04%
2018/04/23	5	25.70	0	0.00	25.80	5	14,880	0.03%
2018/04/20	0	0.00	30	25.62	25.70	-30	15,072	-0.20%
2018/04/19	0	0.00	5	25.75	25.75	-5	15,333	-0.03%
2018/04/18	23	25.24	0	0.00	25.20	23	15,220	0.15%
2018/04/17	8	25.34	0	0.00	25.35	8	15,217	0.05%
2018/04/16	0	0.00	4	25.60	25.65	-4	15,449	-0.03%
2018/04/13	2	25.60	0	0.00	25.60	2	15,612	0.01%
2018/04/10	0	0.00	11	25.61	25.65	-11	15,774	-0.07%
2018/04/09	1	25.20	0	0.00	25.45	1	15,749	0.01%
2018/04/03	0	0.00	1	25.25	25.25	-1	15,734	-0.01%
2018/04/02	0	0.00	10	25.40	25.35	-10	15,708	-0.06%
2018/03/30	10	25.15	0	0.00	25.10	10	15,729	0.06%
2018/03/29	3	25.03	0	0.00	25.05	3	15,608	0.02%
2018/03/28	10	25.20	0	0.00	25.05	10	15,312	0.07%
2018/03/26	1	25.05	0	0.00	25.15	1	15,074	0.01%
2018/03/23	1.6	25.07	0	0.00	25.20	1.6	15,063	0.01%
2018/03/22	0	0.00	3	25.60	25.40	-3	15,035	-0.02%
2018/03/21	0	0.00	2	25.30	25.35	-2	14,895	-0.01%
2018/03/20	1	25.25	0	0.00	25.35	1	15,086	0.01%
2018/03/14	1	25.40	10	25.45	25.30	-9	14,896	-0.06%
2018/03/13	0	0.00	14	25.55	25.65	-14	14,951	-0.09%
2018/03/12	0	0.00	58	25.49	25.45	-58	14,878	-0.39%
2018/03/09	0	0.00	3.8	24.99	24.95	-3.8	14,827	-0.03%
2018/03/07	2	24.55	0	0.00	24.50	2	14,924	0.01%
2018/03/05	2	24.78	0	0.00	24.75	2	15,176	0.01%
2018/03/02	1	24.80	0	0.00	24.95	1	15,230	0.01%
2018/02/22	1	24.45	0	0.00	24.75	1	15,186	0.01%
2018/02/21	10	24.55	1	24.45	24.70	9	15,238	0.06%
2018/02/12	2	24.30	0	0.00	24.15	2	15,114	0.01%
2018/02/09	2	23.85	0	0.00	23.95	2	14,961	0.01%
2018/02/08	1	24.20	0	0.00	24.10	1	14,808	0.01%
2018/02/07	13	24.37	1	24.35	24.10	12	14,746	0.08%
2018/02/06	25	24.28	2	24.20	24.00	23	14,471	0.16%
2018/02/05	15	25.00	0	0.00	25.00	15	13,932	0.11%
2018/02/02	1	25.30	0	0.00	25.30	1	13,770	0.01%
2018/01/29	1	25.60	0	0.00	25.70	1	13,726	0.01%
2018/01/26	2	25.48	0	0.00	25.60	2	13,693	0.01%
2018/01/25	9	25.50	1	25.50	25.60	8	13,758	0.06%
2018/01/24	2	25.10	10	25.17	25.30	-8	13,653	-0.06%
2018/01/23	1	25.35	5	25.40	25.40	-4	13,653	-0.03%
2018/01/22	0	0.00	1	25.40	25.50	-1	13,529	-0.01%
2018/01/19	119	25.22	108	25.44	25.55	11	13,456	0.08%	大買/大賣/
2018/01/18	0	0.00	5	25.80	25.80	-5	13,177	-0.04%
2018/01/17	0.2	25.80	11	25.80	25.85	-10.9	12,768	-0.08%
2018/01/16	11	25.85	1.3	25.80	25.85	9.7	12,568	0.08%
2018/01/15	0	0.00	8	25.72	25.95	-8	12,169	-0.07%
2018/01/11	0	0.00	2	25.35	25.40	-2	11,784	-0.02%
2018/01/10	0	0.00	20	25.28	25.35	-20	11,800	-0.17%
2018/01/09	5	25.10	0	0.00	25.00	5	11,545	0.04%
2018/01/08	0	0.00	2	25.00	25.15	-2	11,383	-0.02%
2018/01/05	8	24.78	9	24.78	24.90	-1	11,178	-0.01%
2018/01/04	4	24.43	7	24.44	24.60	-3	11,052	-0.03%
2018/01/03	0	0.00	6	24.43	24.50	-6	11,122	-0.05%
2018/01/02	4	24.00	3	24.17	24.20	1	10,905	0.01%