元大高股息 (0056)-台新-屏東券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
37.27
漲跌
▼0.91
漲幅
-2.38%
成交量
115,891張
產業
上市
3346人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大高股息 (0056)籌碼相關－台新-屏東券商分點個股進出

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

台新-屏東券商分點個股進出
台新-屏東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
2024/04/19	64.3	37.37	11	37.38	37.27	53.3	34,860	0.15%
2024/04/18	33.6	38.16	2.2	38.30	38.18	31.4	33,506	0.09%
2024/04/17	46.6	38.81	3	38.78	38.94	43.6	32,984	0.13%
2024/04/16	32	38.61	6.8	38.57	38.49	25.2	32,116	0.08%
2024/04/15	34.9	39.68	5.2	39.68	39.62	29.7	30,685	0.10%
2024/04/12	16	40.02	4	40.02	39.98	12	30,281	0.04%
2024/04/11	28.5	39.91	0	0.00	40.09	28.5	30,433	0.09%
2024/04/10	1.1	40.21	3.2	40.21	40.20	-2	30,557	-0.01%
2024/04/09	8.3	39.98	0	40.00	39.99	8.3	31,635	0.03%
2024/04/08	4.6	39.86	10	39.85	39.92	-5.4	31,929	-0.02%
2024/04/03	7.7	39.81	1.3	39.87	39.75	6.4	31,830	0.02%
2024/04/02	9.1	39.83	0	0.00	39.88	9.1	31,934	0.03%
2024/04/01	8.9	39.72	0.2	39.69	39.59	8.7	32,441	0.03%
2024/03/29	1	39.72	6.6	39.69	39.86	-5.6	32,753	-0.02%
2024/03/28	2.1	39.48	0.9	39.56	39.74	1.2	32,919	0.00%
2024/03/27	0.2	39.26	0	0.00	39.55	0.2	33,013	0.00%
2024/03/26	0.4	39.39	0	0.00	39.24	0.4	33,076	0.00%
2024/03/25	3.7	39.69	6.1	39.75	39.62	-2.4	33,059	-0.01%
2024/03/22	1.2	39.81	3.1	40.01	39.80	-2	33,201	-0.01%
2024/03/21	2	39.89	10.8	39.88	39.93	-8.8	33,133	-0.03%
2024/03/20	2.1	39.97	4.8	39.69	39.63	-2.7	33,302	-0.01%
2024/03/19	1.1	39.48	0.1	39.66	39.70	1	33,682	0.00%
2024/03/18	2.3	39.11	3.3	39.19	39.36	-1.1	34,225	0.00%
2024/03/15	2	38.99	5	38.89	39.02	-3	34,152	-0.01%
2024/03/14	4.2	38.83	22	38.83	38.72	-17.8	33,922	-0.05%
2024/03/13	4.9	39.05	1.8	39.12	39.08	3.1	33,830	0.01%
2024/03/12	2	38.90	18	38.93	38.99	-16	33,698	-0.05%
2024/03/11	1.4	38.45	5.9	38.56	38.43	-4.5	33,783	-0.01%
2024/03/08	3.2	38.47	8.6	38.73	38.45	-5.4	33,669	-0.02%
2024/03/07	3.4	38.56	18.3	38.58	38.68	-14.9	33,152	-0.04%
2024/03/06	1.3	38.48	51.1	38.34	38.53	-49.9	32,892	-0.15%
2024/03/05	11.2	38.04	9.6	38.13	38.16	1.6	32,576	0.00%
2024/03/04	0.4	38.10	9.1	38.10	38.00	-8.7	32,498	-0.03%
2024/03/01	2.5	37.77	5	37.78	37.74	-2.5	32,039	-0.01%
2024/02/29	1.6	37.54	12	37.65	37.70	-10.4	32,168	-0.03%
2024/02/27	17.9	37.40	43	37.40	37.51	-25.1	32,028	-0.08%
2024/02/26	7.2	37.61	4.5	37.58	37.68	2.8	31,870	0.01%
2024/02/23	9.3	37.82	17.5	37.82	37.59	-8.3	31,783	-0.03%
2024/02/22	2.1	37.55	14	37.63	37.65	-11.9	32,100	-0.04%
2024/02/21	9.6	37.32	2.1	37.31	37.29	7.5	31,762	0.02%
2024/02/20	3.2	37.37	13	37.31	37.39	-9.8	31,741	-0.03%
2024/02/19	3.9	37.10	8.5	37.09	37.14	-4.6	31,436	-0.01%
2024/02/16	1.6	37.08	21	37.12	37.07	-19.5	31,677	-0.06%
2024/02/15	4.6	36.86	47.3	36.81	36.86	-42.7	31,353	-0.14%
2024/02/05	3.5	36.40	3	36.40	36.45	0.5	30,608	0.00%
2024/02/02	1.2	36.51	2	36.52	36.45	-0.8	30,525	0.00%
2024/02/01	3.1	36.29	0	0.00	36.30	3.1	30,337	0.01%
2024/01/31	1.8	36.22	0	0.00	36.20	1.8	30,544	0.01%
2024/01/30	1	36.34	2	36.40	36.36	-1	30,496	0.00%
2024/01/29	1.1	36.21	2	36.28	36.28	-1	30,526	0.00%
2024/01/26	6.2	36.10	0	0.00	36.07	6.2	30,394	0.02%
2024/01/25	15.4	36.28	2	36.35	36.29	13.4	30,391	0.04%
2024/01/24	23	36.28	3.1	36.31	36.23	19.9	30,277	0.07%
2024/01/23	8	36.17	0	36.20	36.20	8	30,812	0.03%
2024/01/22	6.1	36.07	21.1	36.05	36.14	-15	30,686	-0.05%
2024/01/19	43	35.42	2.2	35.64	35.65	40.9	30,473	0.13%
2024/01/18	16	35.12	22.1	35.29	35.12	-6.2	31,058	-0.02%
2024/01/17	43	35.33	0	0.00	35.19	43	30,727	0.14%
2024/01/16	50.9	36.26	0	0.00	36.37	50.9	29,046	0.18%
2024/01/15	21.5	36.44	2	36.52	36.42	19.5	27,642	0.07%
2024/01/12	9.6	36.31	6	36.31	36.33	3.6	27,656	0.01%
2024/01/11	4	36.28	3	36.33	36.39	1	28,953	0.00%
2024/01/10	7.6	36.26	16.1	36.26	36.24	-8.5	31,275	-0.03%
2024/01/09	11.7	36.51	5	36.55	36.49	6.7	32,297	0.02%
2024/01/08	9.3	36.61	2	36.85	36.57	7.3	32,979	0.02%
2024/01/05	30.2	36.59	0.3	36.59	36.55	29.9	33,330	0.09%
2024/01/04	16.4	36.65	80	36.59	36.59	-63.6	33,253	-0.19%
2024/01/03	43.3	36.74	11	36.78	36.68	32.3	33,531	0.10%
2024/01/02	7.1	37.24	3.1	37.14	37.17	4	32,601	0.01%
2023/12/29	102.1	37.42	0.3	37.40	37.40	101.9	32,410	0.31%	大買/鉅額交易
2023/12/28	10.1	37.39	6.2	37.48	37.33	4	32,806	0.01%
2023/12/27	2	37.30	33.6	37.35	37.42	-31.6	33,456	-0.09%
2023/12/26	10	36.86	11.4	36.96	37.00	-1.4	33,230	0.00%
2023/12/25	6	36.61	24	36.62	36.65	-18	32,781	-0.05%
2023/12/22	2.1	36.31	9	36.38	36.37	-6.9	32,487	-0.02%
2023/12/21	3.4	36.23	0	0.00	36.33	3.4	32,461	0.01%
2023/12/20	1.1	36.45	1.6	36.47	36.57	-0.6	32,376	0.00%
2023/12/19	2.1	35.97	6	36.02	36.10	-3.9	32,120	-0.01%
2023/12/18	5.6	36.23	13	36.24	36.38	-7.4	32,281	-0.02%
2023/12/15	1.4	36.38	5.1	36.40	36.36	-3.7	32,159	-0.01%
2023/12/14	2.6	36.46	106.4	36.43	36.55	-103.8	31,933	-0.33%	大賣/鉅額交易
2023/12/13	9.2	35.97	21.9	36.01	36.06	-12.7	31,472	-0.04%
2023/12/12	9.8	35.61	41.2	35.62	35.58	-31.4	30,915	-0.10%
2023/12/11	0.3	35.47	0	0.00	35.47	0.3	30,849	0.00%
2023/12/08	1.1	35.46	4.6	35.53	35.42	-3.5	30,809	-0.01%
2023/12/07	0.2	35.31	7	35.36	35.25	-6.8	30,780	-0.02%
2023/12/06	1.1	35.29	1	35.25	35.31	0.1	31,299	0.00%
2023/12/05	8.3	35.01	0	0.00	35.05	8.3	31,001	0.03%
2023/12/04	5	35.19	6.2	35.22	35.19	-1.2	30,868	0.00%
2023/12/01	5.4	35.00	6	35.07	35.13	-0.6	30,932	0.00%
2023/11/30	6.1	35.03	27.5	35.05	35.08	-21.4	30,907	-0.07%
2023/11/29	10.5	35.06	11	35.12	35.09	-0.5	30,961	0.00%
2023/11/28	1.3	34.84	0	0.00	34.90	1.3	30,789	0.00%
2023/11/27	16.4	34.88	0.4	35.03	34.75	16	30,758	0.05%
2023/11/24	3.2	34.95	0	0.00	34.94	3.2	30,597	0.01%
2023/11/23	7.1	34.93	1.1	35.05	34.97	6	30,643	0.02%
2023/11/22	2.1	35.00	7.2	35.08	35.05	-5.1	30,857	-0.02%
2023/11/21	14	35.20	44.5	35.26	35.30	-30.5	31,044	-0.10%
2023/11/20	13.7	34.82	3	34.82	34.90	10.7	31,152	0.03%
2023/11/17	1.7	34.85	0	0.00	34.82	1.7	31,201	0.01%
2023/11/16	18.9	34.78	7	34.77	34.77	11.9	31,282	0.04%
2023/11/15	0.3	34.95	21.1	35.02	34.83	-20.9	31,235	-0.07%
2023/11/14	1.1	34.64	7	34.69	34.68	-5.9	31,232	-0.02%
2023/11/13	0.2	34.57	9	34.58	34.54	-8.9	31,300	-0.03%
2023/11/10	5.4	34.38	0	0.00	34.43	5.4	31,543	0.02%
2023/11/09	1.5	34.50	2	34.58	34.55	-0.5	31,693	0.00%
2023/11/08	2.5	34.56	22.3	34.59	34.54	-19.8	32,047	-0.06%
2023/11/07	1.1	34.12	4	34.18	34.23	-2.9	32,009	-0.01%
2023/11/06	22.1	34.22	16	34.16	34.24	6.1	32,783	0.02%
2023/11/03	2	33.69	0.3	33.70	33.69	1.7	32,772	0.01%
2023/11/02	8.4	33.47	26	33.42	33.52	-17.6	33,164	-0.05%
2023/11/01	3.3	32.83	6	32.74	32.89	-2.7	33,528	-0.01%
2023/10/31	45.1	32.95	0	32.80	32.69	45.1	34,305	0.13%
2023/10/30	22	33.17	5	33.20	33.23	17	35,099	0.05%
2023/10/27	3.1	33.12	15.1	33.26	33.13	-12	35,971	-0.03%
2023/10/26	25.9	33.01	1	33.05	33.10	24.9	37,274	0.07%
2023/10/25	21.6	33.60	3	33.61	33.62	18.6	37,595	0.05%
2023/10/24	4	33.16	25	33.16	33.47	-21	38,032	-0.06%
2023/10/23	22.4	33.13	70	33.12	33.08	-47.6	38,620	-0.12%
2023/10/20	23.5	33.14	17	33.24	33.40	6.5	39,802	0.02%
2023/10/19	59.3	33.54	32	33.47	33.65	27.3	41,284	0.07%
2023/10/18	158	34.84	0	0.00	34.90	158	40,573	0.39%	大買/鉅額交易
2023/10/17	110.1	35.34	1	35.26	35.27	109.1	38,508	0.28%	大買/鉅額交易
2023/10/16	33.7	35.49	1	35.50	35.52	32.7	38,342	0.09%
2023/10/13	7.8	35.67	0	0.00	35.72	7.8	38,793	0.02%
2023/10/12	3.3	35.98	14	35.97	35.98	-10.7	39,925	-0.03%
2023/10/11	2.5	35.94	97.2	35.85	35.78	-94.7	41,376	-0.23%
2023/10/06	14	35.75	3	35.80	35.79	11	42,535	0.03%
2023/10/05	20.3	35.61	69.1	35.65	35.69	-48.7	43,168	-0.11%
2023/10/04	49.3	35.19	0	0.00	35.39	49.3	43,474	0.11%
2023/10/03	30.9	35.68	18	35.85	35.60	12.9	43,353	0.03%
2023/10/02	1.9	35.72	9.1	35.70	35.74	-7.2	43,325	-0.02%
2023/09/28	3.1	35.04	2.2	35.04	35.06	0.9	43,861	0.00%
2023/09/27	2.8	34.75	2	34.73	34.87	0.8	44,651	0.00%
2023/09/26	8.7	34.94	2	34.89	34.76	6.7	45,761	0.01%
2023/09/25	6.2	35.02	15	35.09	35.08	-8.8	46,125	-0.02%
2023/09/22	3.3	34.68	2	34.56	34.89	1.2	46,174	0.00%
2023/09/21	22.5	34.62	18	34.58	34.70	4.5	46,266	0.01%
2023/09/20	2.2	35.08	0	0.00	35.05	2.2	45,945	0.00%
2023/09/19	105.3	35.29	0	0.00	35.14	105.3	46,493	0.23%	大買/鉅額交易
2023/09/18	15.7	35.31	1	35.34	35.31	14.7	46,664	0.03%
2023/09/15	21.1	35.54	83.7	35.54	35.58	-62.7	46,803	-0.13%
2023/09/14	1.5	35.23	13	35.26	35.31	-11.6	46,953	-0.02%
2023/09/13	2.3	34.79	0	0.00	34.86	2.3	47,064	0.00%
2023/09/12	0.9	34.83	9	34.79	34.80	-8.1	47,518	-0.02%
2023/09/11	15.4	34.78	0.1	34.82	34.79	15.3	48,056	0.03%
2023/09/08	1.2	35.33	0	0.00	35.42	1.2	47,956	0.00%
2023/09/07	6.2	35.50	0	0.00	35.45	6.2	48,886	0.01%
2023/09/06	7.5	35.59	26.5	35.59	35.60	-19	49,568	-0.04%
2023/09/05	2.1	35.33	2	35.27	35.43	0.1	49,852	0.00%
2023/09/04	3.2	35.08	4	35.05	35.27	-0.8	50,141	0.00%
2023/09/01	2.6	35.18	5	35.28	35.12	-2.4	50,299	0.00%
2023/08/31	1	35.24	0	0.00	35.31	1	50,522	0.00%
2023/08/30	1.2	35.35	1	35.38	35.35	0.2	50,824	0.00%
2023/08/29	83.2	35.15	7.4	35.14	35.16	75.8	51,337	0.15%
2023/08/28	3.1	34.94	3.9	34.97	35.06	-0.7	51,398	0.00%
2023/08/25	29.5	35.24	80	35.39	35.14	-50.5	51,319	-0.10%
2023/08/24	5.1	35.99	7.5	35.98	35.76	-2.4	51,396	0.00%
2023/08/23	0.5	35.30	4.5	35.33	35.43	-4	51,458	-0.01%
2023/08/22	0	0.00	6.1	35.23	35.11	-6.1	52,007	-0.01%
2023/08/21	10.2	34.89	2	34.99	34.85	8.2	52,135	0.02%
2023/08/18	5.7	35.04	0	0.00	34.84	5.7	52,121	0.01%
2023/08/17	36.2	35.17	0.2	34.93	35.33	36	51,806	0.07%
2023/08/16	1.5	34.86	11	34.99	35.14	-9.5	51,736	-0.02%
2023/08/15	0.3	34.83	14	34.96	34.85	-13.7	51,873	-0.03%
2023/08/14	27.8	34.30	26	34.28	34.28	1.8	52,221	0.00%
2023/08/11	87.1	34.81	3.5	34.69	34.56	83.6	52,016	0.16%
2023/08/10	23.9	34.54	13.1	34.50	34.43	10.8	52,010	0.02%
2023/08/09	7.3	35.45	100.8	35.44	35.35	-93.5	51,239	-0.18%
2023/08/08	5.7	35.34	13.1	35.58	35.59	-7.4	50,991	-0.01%
2023/08/07	2.2	35.13	10.1	35.57	35.70	-7.8	50,577	-0.02%
2023/08/04	97.6	34.88	17.1	34.57	34.74	80.6	50,055	0.16%
2023/08/02	19.8	34.80	77	34.77	34.51	-57.2	49,160	-0.12%
2023/08/01	6.4	35.52	17.4	35.58	35.73	-11	47,781	-0.02%
2023/07/31	18.3	36.11	156	36.47	35.74	-137.7	46,827	-0.29%	大賣/鉅額交易
2023/07/28	6.5	36.30	18.2	36.47	36.58	-11.7	45,368	-0.03%
2023/07/27	1	36.25	9	36.34	36.10	-8	44,245	-0.02%
2023/07/26	1.2	36.06	18.1	36.09	36.02	-16.9	43,693	-0.04%
2023/07/25	15.6	36.43	97	36.26	36.05	-81.5	42,844	-0.19%
2023/07/24	8	35.95	55.4	35.80	35.99	-47.4	41,141	-0.12%
2023/07/21	0	0.00	15.1	35.09	35.26	-15.1	39,128	-0.04%
2023/07/20	7.5	34.56	8.2	34.62	34.71	-0.7	38,945	0.00%
2023/07/19	34.2	34.73	51	34.68	34.36	-16.8	38,430	-0.04%
2023/07/18	40.4	35.48	37.6	35.23	35.11	2.8	37,308	0.01%
2023/07/17	27.7	35.76	29	35.87	35.94	-1.3	35,892	0.00%
2023/07/14	93.3	35.49	40	35.42	35.54	53.3	33,984	0.16%
2023/07/13	12	35.18	116.5	34.83	34.82	-104.5	32,411	-0.32%	大賣/鉅額交易
2023/07/12	13.1	34.11	6.1	34.15	34.30	7	30,636	0.02%
2023/07/11	5.2	33.70	15	33.78	33.80	-9.8	29,710	-0.03%
2023/07/10	5.4	33.14	2	33.19	33.18	3.4	29,355	0.01%
2023/07/07	33.9	33.08	3.3	33.17	33.08	30.6	28,963	0.11%
2023/07/06	41.3	33.42	19.1	33.47	33.34	22.2	28,125	0.08%
2023/07/05	10.2	33.80	4	33.84	33.71	6.2	27,144	0.02%
2023/07/04	28.2	33.75	8	33.81	33.91	20.2	26,313	0.08%
2023/07/03	13.4	33.24	4	33.23	33.24	9.4	25,368	0.04%
2023/06/30	3.5	32.54	2	32.63	32.67	1.5	25,119	0.01%
2023/06/29	0	0.00	0.1	32.54	32.53	-0.1	25,191	0.00%
2023/06/28	11.3	32.37	5	32.34	32.30	6.3	25,050	0.03%
2023/06/27	8.7	32.42	2	32.55	32.18	6.7	25,112	0.03%
2023/06/26	12.6	32.69	3	32.67	32.77	9.6	24,721	0.04%
2023/06/21	26.5	32.73	1	32.80	32.83	25.5	24,714	0.10%
2023/06/20	8.6	32.54	29	32.51	32.48	-20.4	24,470	-0.08%
2023/06/19	6.4	32.68	0.1	32.74	32.73	6.3	24,190	0.03%
2023/06/16	1.3	32.78	12.1	32.82	32.78	-10.8	23,898	-0.05%
2023/06/15	12	32.64	0	0.00	32.69	12	23,537	0.05%
2023/06/14	13	32.21	2	32.32	32.32	11	23,053	0.05%
2023/06/13	8.1	32.04	30.1	32.08	32.20	-22	22,990	-0.10%
2023/06/12	9	31.78	33.2	31.89	31.78	-24.1	22,212	-0.11%
2023/06/09	10.1	31.61	10.6	31.63	31.78	-0.5	21,791	0.00%
2023/06/08	101.2	31.40	20	31.48	31.24	81.2	21,944	0.37%	大買/
2023/06/07	16.5	31.45	12.5	31.36	31.46	4	22,078	0.02%
2023/06/06	10.7	31.12	1.5	31.18	31.15	9.2	22,001	0.04%
2023/06/05	4.7	31.01	1.5	31.10	31.10	3.2	21,934	0.01%
2023/06/02	5	30.93	23.1	31.00	30.93	-18.1	21,734	-0.08%
2023/06/01	8	30.41	5	30.43	30.47	3	21,375	0.01%
2023/05/31	7.8	30.52	1.3	30.45	30.49	6.5	21,387	0.03%
2023/05/30	24.6	30.62	3	30.70	30.52	21.6	21,242	0.10%
2023/05/29	18.8	30.64	3	30.66	30.65	15.8	20,974	0.08%
2023/05/26	15.1	30.00	11.5	30.09	30.13	3.7	20,701	0.02%
2023/05/25	2	29.79	6	29.65	29.78	-4	20,433	-0.02%
2023/05/24	2.1	29.28	6	29.37	29.43	-3.9	20,364	-0.02%
2023/05/23	1.2	29.36	1	29.40	29.37	0.2	20,586	0.00%
2023/05/22	11.3	29.36	11	29.38	29.35	0.3	20,555	0.00%
2023/05/19	0	0.00	83.9	29.20	29.31	-83.9	20,426	-0.41%
2023/05/18	1.2	28.99	64.1	29.00	29.05	-62.9	20,315	-0.31%
2023/05/17	2	28.73	94.1	28.74	28.76	-92.1	19,833	-0.46%
2023/05/16	6.2	28.69	53	28.66	28.65	-46.8	19,596	-0.24%
2023/05/15	7.3	28.36	41	28.42	28.42	-33.7	19,581	-0.17%
2023/05/12	45.4	28.24	7	28.40	28.45	38.4	19,709	0.19%
2023/05/11	2.3	28.45	0	0.00	28.40	2.3	19,730	0.01%
2023/05/10	2.6	28.56	0	0.00	28.54	2.6	19,819	0.01%
2023/05/09	2.7	28.65	0.1	28.67	28.64	2.7	19,838	0.01%
2023/05/08	1	28.68	23	28.64	28.67	-22	20,137	-0.11%
2023/05/05	5.1	28.46	2	28.48	28.47	3.1	20,193	0.02%
2023/05/04	11.1	28.30	31	28.40	28.45	-19.9	20,512	-0.10%
2023/05/03	23.2	28.32	0	0.00	28.42	23.2	20,639	0.11%
2023/05/02	5	28.39	22	28.37	28.44	-17	20,848	-0.08%
2023/04/28	28	28.18	3	28.19	28.23	25	21,218	0.12%
2023/04/27	21.1	28.04	0.8	28.00	28.02	20.3	21,247	0.10%
2023/04/26	44.5	27.73	7	27.71	27.84	37.5	21,374	0.18%
2023/04/25	61.1	27.90	1	27.76	27.80	60.1	21,169	0.28%
2023/04/24	9.4	28.23	8	28.21	28.27	1.4	20,386	0.01%
2023/04/21	19.1	28.40	7	28.27	28.19	12.1	20,417	0.06%
2023/04/20	13.1	28.46	50	28.47	28.43	-36.9	20,440	-0.18%
2023/04/19	4.5	28.65	103.8	28.56	28.55	-99.3	20,772	-0.48%	大賣/
2023/04/18	5.9	28.72	1	28.64	28.67	4.9	20,861	0.02%
2023/04/17	10	28.78	7	28.75	28.80	3	20,763	0.01%
2023/04/14	4.3	28.69	5	28.72	28.74	-0.8	20,701	0.00%
2023/04/13	9.6	28.72	3	28.78	28.71	6.6	20,739	0.03%
2023/04/12	7	28.76	5	28.73	28.85	2	20,533	0.01%
2023/04/11	1.2	28.69	4	28.71	28.70	-2.8	20,618	-0.01%
2023/04/10	2.3	28.46	4	28.50	28.50	-1.7	20,786	-0.01%
2023/04/07	16.2	28.46	0	0.00	28.43	16.2	20,709	0.08%
2023/04/06	2.4	28.37	3.1	28.46	28.47	-0.6	20,739	0.00%
2023/03/31	3.2	28.42	5.1	28.50	28.43	-1.9	20,527	-0.01%
2023/03/30	5.5	28.30	0	0.00	28.29	5.5	20,270	0.03%
2023/03/29	4	28.09	1	28.11	28.15	3	20,139	0.01%
2023/03/28	2.3	28.19	4	28.14	28.06	-1.7	20,445	-0.01%
2023/03/27	11.1	28.27	28	28.26	28.31	-17	20,288	-0.08%
2023/03/24	1.1	28.19	1	28.22	28.26	0.1	20,355	0.00%
2023/03/23	2.5	28.15	3	28.12	28.12	-0.5	20,172	0.00%
2023/03/22	0	0.00	21	28.05	28.05	-21	20,077	-0.10%
2023/03/21	1.3	27.83	3	27.85	27.84	-1.7	19,992	-0.01%
2023/03/20	1.1	27.73	0	0.00	27.76	1.1	20,057	0.01%
2023/03/17	3.4	27.64	0	0.00	27.76	3.4	19,971	0.02%
2023/03/16	18.3	27.49	15	27.54	27.50	3.3	20,002	0.02%
2023/03/15	9.1	27.81	20	27.80	27.66	-10.9	19,828	-0.05%
2023/03/14	9.4	27.69	0.5	27.71	27.66	8.8	20,028	0.04%
2023/03/13	2.3	27.68	53	27.77	27.93	-50.7	19,940	-0.25%
2023/03/10	14.1	27.88	0	0.00	27.86	14.1	19,434	0.07%
2023/03/09	2	28.27	0	0.00	28.24	2	19,250	0.01%
2023/03/08	8.2	28.26	3.3	28.25	28.37	4.9	19,260	0.03%
2023/03/07	1.5	28.30	4	28.35	28.38	-2.5	19,170	-0.01%
2023/03/06	1	28.25	3.8	28.25	28.25	-2.8	19,336	-0.01%
2023/03/03	2.4	27.98	0.5	27.99	27.95	1.9	19,265	0.01%
2023/03/02	0	27.75	2	27.74	27.78	-2	19,261	-0.01%
2023/03/01	4.2	27.60	3.3	27.59	27.72	0.9	19,262	0.00%
2023/02/24	3.5	27.75	0	0.00	27.67	3.5	19,252	0.02%
2023/02/23	0.2	27.74	6	27.65	27.74	-5.8	18,853	-0.03%
2023/02/22	17.3	27.37	4	27.37	27.40	13.3	18,630	0.07%
2023/02/21	7	27.42	25	27.51	27.53	-18	18,676	-0.10%
2023/02/20	4.6	27.31	33	27.41	27.41	-28.4	18,848	-0.15%
2023/02/17	3.4	27.22	3	27.23	27.24	0.4	19,228	0.00%
2023/02/16	1.1	27.17	17	27.28	27.33	-15.9	19,710	-0.08%
2023/02/15	3.2	27.08	1	27.08	27.05	2.2	19,842	0.01%
2023/02/14	7	27.11	16	27.13	27.13	-9	19,890	-0.05%
2023/02/13	6.6	26.95	6	26.93	26.97	0.6	20,252	0.00%
2023/02/10	7.1	27.06	24	27.04	27.02	-17	20,463	-0.08%
2023/02/09	32.1	27.15	0	0.00	27.15	32.1	20,644	0.16%
2023/02/08	2.2	27.06	15.5	27.14	27.15	-13.3	20,772	-0.06%
2023/02/07	3	26.92	1	26.92	26.94	2	20,779	0.01%
2023/02/06	7	26.88	22.5	26.88	26.92	-15.5	20,807	-0.07%
2023/02/03	4.5	26.94	11.1	27.00	27.00	-6.6	20,631	-0.03%
2023/02/02	4	26.90	21	26.96	26.99	-17	20,588	-0.08%
2023/02/01	9.4	26.66	2.5	26.68	26.67	6.9	20,715	0.03%
2023/01/31	3.6	26.64	1	26.60	26.54	2.6	20,789	0.01%
2023/01/30	6.3	26.48	44	26.50	26.53	-37.7	20,925	-0.18%
2023/01/17	4.1	26.04	16.4	26.05	26.06	-12.3	21,187	-0.06%
2023/01/16	2.7	26.03	1	26.05	26.02	1.7	21,491	0.01%
2023/01/13	1.7	26.03	0	0.00	25.98	1.7	21,901	0.01%
2023/01/12	7.9	26.00	2.2	25.98	25.99	5.7	23,355	0.02%
2023/01/11	0.5	26.10	3	26.13	26.07	-2.5	26,140	-0.01%
2023/01/10	3.4	26.01	15	26.03	26.06	-11.6	28,394	-0.04%
2023/01/09	1	25.90	23.3	25.87	25.94	-22.3	30,395	-0.07%
2023/01/06	1	25.65	17	25.58	25.66	-16	30,737	-0.05%
2023/01/05	4.3	25.47	17	25.60	25.46	-12.7	31,646	-0.04%
2023/01/04	5.8	25.46	1	25.54	25.45	4.8	32,661	0.01%
2023/01/03	6	25.24	2	25.48	25.49	4	34,171	0.01%
2022/12/30	1.2	25.44	2	25.40	25.40	-0.8	35,174	0.00%
2022/12/29	7.2	25.21	0	0.00	25.29	7.2	36,105	0.02%
2022/12/28	34.8	25.33	0	0.00	25.38	34.8	37,580	0.09%
2022/12/27	4.3	25.67	1	25.67	25.63	3.3	39,029	0.01%
2022/12/26	3.3	25.55	31	25.52	25.58	-27.7	39,495	-0.07%
2022/12/23	2	25.58	0	0.00	25.60	2	40,046	0.00%
2022/12/22	1	25.63	13	25.65	25.67	-12	40,666	-0.03%
2022/12/21	2.3	25.36	0.7	25.38	25.34	1.6	41,902	0.00%
2022/12/20	22.6	25.36	0	0.00	25.30	22.6	42,413	0.05%
2022/12/19	3.1	25.74	5	25.74	25.73	-1.9	43,612	0.00%
2022/12/16	16.4	25.50	10	25.54	25.70	6.4	43,959	0.01%
2022/12/15	2	25.67	0	0.00	25.70	2	44,276	0.00%
2022/12/14	6.7	25.68	0	0.00	25.68	6.7	44,807	0.01%
2022/12/13	15.4	25.56	6	25.57	25.53	9.4	45,119	0.02%
2022/12/12	6.7	25.39	1	25.48	25.50	5.7	45,266	0.01%
2022/12/09	3.4	25.47	1	25.50	25.51	2.4	45,466	0.01%
2022/12/08	2.2	25.27	2	25.33	25.29	0.2	45,414	0.00%
2022/12/07	20.6	25.43	12.2	25.44	25.44	8.4	45,356	0.02%
2022/12/06	11.2	25.74	11	25.62	25.61	0.2	45,095	0.00%
2022/12/05	5.6	25.86	3.1	25.85	25.87	2.5	44,791	0.01%
2022/12/02	3	25.74	6	25.72	25.73	-3	44,678	-0.01%
2022/12/01	12	25.87	15.3	25.89	25.82	-3.3	44,927	-0.01%
2022/11/30	15	25.57	33	25.59	25.65	-18	44,924	-0.04%
2022/11/29	6	25.27	11	25.30	25.47	-5	45,006	-0.01%
2022/11/28	15.9	25.32	4	25.24	25.32	11.9	45,368	0.03%
2022/11/25	10.1	25.56	10	25.58	25.52	0.1	45,495	0.00%
2022/11/23	3	25.27	0	0.00	25.30	3	45,616	0.01%
2022/11/22	5.2	25.11	0	0.00	25.10	5.2	46,286	0.01%
2022/11/21	18.4	25.28	8	25.29	25.22	10.4	46,210	0.02%
2022/11/18	15.5	25.60	3.5	25.51	25.43	12	46,058	0.03%
2022/11/17	17.4	25.40	5	25.38	25.58	12.4	46,115	0.03%
2022/11/16	34.5	25.50	24	25.48	25.53	10.5	46,277	0.02%
2022/11/15	55.4	25.44	8.2	25.46	25.55	47.2	46,005	0.10%
2022/11/14	25.1	25.27	19.2	25.35	25.42	5.9	45,523	0.01%
2022/11/11	46	24.98	41.8	25.00	25.00	4.2	44,997	0.01%
2022/11/10	3.9	24.56	20	24.53	24.53	-16.1	44,523	-0.04%
2022/11/09	15	24.56	10.2	24.57	24.61	4.8	44,514	0.01%
2022/11/08	5.4	24.25	12	24.27	24.23	-6.6	44,336	-0.01%
2022/11/07	16	23.98	29	23.95	24.06	-13	43,972	-0.03%
2022/11/04	16.8	23.47	0	0.00	23.64	16.8	43,722	0.04%
2022/11/03	1.9	23.48	0	0.00	23.58	1.9	43,744	0.00%
2022/11/02	8	23.64	0	0.00	23.67	8	43,687	0.02%
2022/11/01	6.9	23.51	1	23.50	23.55	5.9	43,778	0.01%
2022/10/31	5.2	23.51	0.1	23.52	23.48	5.1	43,858	0.01%
2022/10/28	17.2	23.35	2	23.35	23.31	15.2	44,013	0.03%
2022/10/27	12.2	23.49	15	23.51	23.58	-2.8	43,742	-0.01%
2022/10/26	33.5	23.40	10	23.41	23.41	23.5	43,975	0.05%
2022/10/25	27.2	23.44	9	23.43	23.40	18.2	43,675	0.04%
2022/10/24	10.1	23.77	12	23.71	23.69	-1.9	43,127	0.00%
2022/10/21	13.4	23.70	0	0.00	23.58	13.4	42,952	0.03%
2022/10/20	48.4	23.48	7	23.65	23.65	41.4	42,434	0.10%
2022/10/19	66.7	23.89	131.9	23.97	23.95	-65.2	41,038	-0.16%	大賣/
2022/10/18	41.4	25.79	50	25.78	25.84	-8.7	38,264	-0.02%
2022/10/17	73.3	25.52	7	25.75	25.77	66.3	36,062	0.18%
2022/10/14	7.4	25.89	5	25.96	25.91	2.4	33,875	0.01%
2022/10/13	42.5	25.60	0	0.00	25.53	42.5	33,319	0.13%
2022/10/12	44.9	25.73	2	25.74	25.82	42.9	32,298	0.13%
2022/10/11	89.9	25.87	20	25.90	25.85	69.9	31,414	0.22%
2022/10/07	65.7	26.35	76	26.31	26.28	-10.3	30,057	-0.03%
2022/10/06	41.8	26.53	10	26.53	26.57	31.8	29,048	0.11%
2022/10/05	41.4	26.63	14	26.57	26.62	27.4	28,495	0.10%
2022/10/04	349.2	26.20	14	26.21	26.27	335.2	27,349	1.23%	大買/鉅額交易
2022/10/03	22	25.59	0	0.00	25.67	22	25,742	0.09%
2022/09/30	28.2	25.58	0	0.00	25.78	28.2	25,645	0.11%
2022/09/29	13.2	25.79	0	0.00	25.81	13.2	25,407	0.05%
2022/09/28	99.6	25.91	0	0.00	25.83	99.6	25,726	0.39%
2022/09/27	27.3	26.26	0	0.00	26.33	27.3	24,823	0.11%
2022/09/26	102.5	26.43	0	0.00	26.33	102.5	24,841	0.41%	大買/鉅額交易
2022/09/23	31.2	27.07	14	27.06	27.06	17.2	24,343	0.07%
2022/09/22	24.2	27.15	0	27.23	27.17	24.2	24,787	0.10%
2022/09/21	19.2	27.69	0	0.00	27.64	19.2	24,382	0.08%
2022/09/20	28.3	28.00	0	0.00	27.98	28.3	24,002	0.12%
2022/09/19	14.3	28.11	0	0.00	28.06	14.3	23,870	0.06%
2022/09/16	2.2	28.39	10	28.25	28.28	-7.8	23,904	-0.03%
2022/09/15	2.1	28.43	1	28.61	28.59	1.1	24,377	0.00%
2022/09/14	9.5	28.29	1	28.35	28.35	8.5	25,063	0.03%
2022/09/13	3	28.69	0	0.00	28.71	3	25,067	0.01%
2022/09/12	2	28.48	18	28.53	28.56	-16	25,899	-0.06%
2022/09/08	2.9	27.86	4	28.24	28.25	-1.1	26,541	0.00%
2022/09/07	11.1	27.91	0	0.00	27.90	11.1	27,361	0.04%
2022/09/06	6.7	28.12	0	0.00	28.08	6.7	27,108	0.02%
2022/09/05	9.6	28.06	0	0.00	28.18	9.6	27,077	0.04%
2022/09/02	15.1	28.20	0	0.00	28.10	15.1	27,375	0.06%
2022/09/01	11.6	28.40	0	0.00	28.44	11.6	26,958	0.04%
2022/08/31	3.5	28.55	0	0.00	28.79	3.5	26,588	0.01%
2022/08/30	7	28.59	0.3	28.70	28.67	6.7	26,330	0.03%
2022/08/29	17.4	28.39	0	0.00	28.45	17.4	26,109	0.07%
2022/08/26	0.3	29.14	1	29.15	29.10	-0.7	25,430	0.00%
2022/08/25	3	28.93	0	0.00	28.94	3	25,285	0.01%
2022/08/24	5.4	28.85	9	28.86	28.80	-3.6	25,177	-0.01%
2022/08/23	5.5	28.97	0	0.00	28.93	5.5	24,848	0.02%
2022/08/22	2.1	29.18	0.3	29.22	29.25	1.8	24,388	0.01%
2022/08/19	5.2	29.26	5	29.41	29.42	0.2	24,110	0.00%
2022/08/18	4.1	29.19	5	29.20	29.29	-0.9	24,128	0.00%
2022/08/17	0	0.00	1	29.22	29.28	-1	24,037	0.00%
2022/08/16	0	29.21	3	29.22	29.24	-3	24,041	-0.01%
2022/08/15	3.1	29.21	1	29.22	29.22	2.1	23,880	0.01%
2022/08/12	2	29.26	0	0.00	29.30	2	23,637	0.01%
2022/08/11	0.2	29.14	2	29.12	29.12	-1.8	23,814	-0.01%
2022/08/10	6.5	28.84	0	0.00	28.81	6.5	23,742	0.03%
2022/08/09	1.2	29.06	0	0.00	29.07	1.2	23,654	0.01%
2022/08/08	5.1	28.76	0.4	28.79	28.87	4.7	23,892	0.02%
2022/08/05	1.2	28.73	2	28.70	28.87	-0.8	23,904	0.00%
2022/08/04	5	28.30	0	0.00	28.43	5	24,150	0.02%
2022/08/03	4	28.32	0	0.00	28.44	4	24,195	0.02%
2022/08/02	7.2	28.33	2	28.34	28.45	5.2	24,176	0.02%
2022/08/01	2.1	28.66	0	0.00	28.76	2.1	24,031	0.01%
2022/07/29	8	28.49	2	28.45	28.55	6	24,047	0.02%
2022/07/28	7.5	28.24	0	0.00	28.18	7.5	23,873	0.03%
2022/07/27	3	28.02	1	28.07	28.25	2	23,648	0.01%
2022/07/26	8.1	28.09	41	28.05	28.12	-32.9	23,575	-0.14%
2022/07/25	0.1	28.39	0	0.00	28.33	0.1	23,450	0.00%
2022/07/22	1.5	28.42	1	28.34	28.40	0.5	23,497	0.00%
2022/07/21	1.2	28.05	1	28.18	28.38	0.2	23,839	0.00%
2022/07/20	19.1	28.02	5	28.10	28.00	14.1	24,096	0.06%
2022/07/19	3	27.48	5	27.60	27.68	-2	24,748	-0.01%
2022/07/18	21	27.28	1	27.31	27.48	20	24,713	0.08%
2022/07/15	5.1	27.11	0	0.00	27.09	5.1	24,487	0.02%
2022/07/14	1	26.96	8	26.98	27.18	-7	24,288	-0.03%
2022/07/13	1.7	27.17	3	27.11	27.08	-1.3	24,146	-0.01%
2022/07/12	23.6	26.53	5.3	26.54	26.62	18.3	24,016	0.08%
2022/07/11	4.4	27.23	2	27.26	27.25	2.4	23,577	0.01%
2022/07/08	5.7	27.21	5	27.16	27.25	0.7	23,400	0.00%
2022/07/07	18	26.36	0	0.00	26.76	18	23,071	0.08%
2022/07/06	13.4	26.45	5	26.33	26.32	8.4	23,127	0.04%
2022/07/05	6.4	26.67	1	26.90	26.96	5.4	22,663	0.02%
2022/07/04	14.9	26.65	0	0.00	26.68	14.9	22,393	0.07%
2022/07/01	48.2	26.99	15	27.20	26.81	33.2	22,566	0.15%
2022/06/30	41.8	27.56	0	0.00	27.56	41.8	21,708	0.19%
2022/06/29	18.6	28.19	0	0.00	28.14	18.6	20,881	0.09%
2022/06/28	2.2	28.56	0	0.00	28.53	2.2	20,578	0.01%
2022/06/27	34	28.67	20	28.63	28.86	14	20,368	0.07%
2022/06/24	3.2	28.15	0	0.00	28.10	3.2	20,147	0.02%
2022/06/23	78.6	28.26	2	27.97	28.05	76.6	20,047	0.38%
2022/06/22	12.9	28.67	0	0.00	28.50	12.9	19,293	0.07%
2022/06/21	18.4	29.01	0	0.00	29.28	18.4	18,528	0.10%
2022/06/20	17.4	28.95	0	0.00	28.87	17.4	18,308	0.10%
2022/06/17	24.5	29.47	0.5	29.43	29.62	24	17,392	0.14%
2022/06/16	15.7	30.24	4	30.49	29.94	11.7	16,622	0.07%
2022/06/15	10.2	30.37	0	0.00	30.39	10.2	15,696	0.06%
2022/06/14	8.2	30.23	0	0.00	30.48	8.2	15,602	0.05%
2022/06/13	11.5	30.45	0	0.00	30.51	11.5	15,482	0.07%
2022/06/10	10.1	31.04	0	0.00	31.08	10.1	14,994	0.07%
2022/06/09	3.8	31.38	0	0.00	31.30	3.8	15,011	0.03%
2022/06/08	15	31.57	0	0.00	31.60	15	14,992	0.10%
2022/06/07	0.1	31.46	0	0.00	31.44	0.1	15,163	0.00%
2022/06/06	1.2	31.32	0	0.00	31.48	1.2	15,209	0.01%
2022/06/01	0.6	31.57	4	31.54	31.52	-3.4	16,204	-0.02%
2022/05/31	3.6	31.31	10.1	31.37	31.40	-6.5	16,408	-0.04%
2022/05/30	0	0.00	4	31.40	31.43	-4	16,672	-0.02%
2022/05/27	1	31.11	0	31.10	31.08	1	16,766	0.01%
2022/05/26	3.5	30.88	0	0.00	30.80	3.5	17,092	0.02%
2022/05/25	0	30.77	0	0.00	30.88	0	17,125	0.00%
2022/05/24	7.2	30.84	0	0.00	30.70	7.2	17,438	0.04%
2022/05/23	1.1	30.90	0.2	30.91	30.86	0.9	17,461	0.01%
2022/05/20	8	30.77	0	0.00	30.72	8	17,709	0.05%
2022/05/19	34.6	30.49	0	0.00	30.68	34.6	18,026	0.19%
2022/05/18	6.1	30.92	0.2	30.93	31.01	5.9	17,868	0.03%
2022/05/17	2.2	30.70	0.3	30.79	30.69	1.9	17,836	0.01%
2022/05/16	10	30.66	0	0.00	30.72	10	17,947	0.06%
2022/05/13	5.7	30.75	0	0.00	30.80	5.7	17,622	0.03%
2022/05/12	21.1	30.85	1	31.09	30.63	20.1	17,584	0.11%
2022/05/11	11.2	31.21	0	0.00	31.17	11.2	17,093	0.07%
2022/05/10	10	31.30	2	31.12	31.65	8	16,798	0.05%
2022/05/09	11.1	31.74	0	0.00	31.57	11.1	16,792	0.07%
2022/05/06	0.2	32.18	0	0.00	32.25	0.2	16,679	0.00%
2022/05/05	2.1	32.51	2	32.51	32.54	0.1	16,763	0.00%
2022/05/03	1.4	32.00	2	31.86	32.09	-0.7	17,554	0.00%
2022/04/29	1	31.95	0	0.00	32.01	1	17,967	0.01%
2022/04/28	10	31.62	0	0.00	31.72	10	18,539	0.05%
2022/04/27	13.3	31.34	0.1	31.57	31.48	13.3	18,489	0.07%
2022/04/26	12.1	31.98	0	0.00	31.93	12.1	18,167	0.07%
2022/04/25	31.8	32.03	6	32.00	32.03	25.8	18,243	0.14%
2022/04/22	2.2	32.73	0	0.00	32.78	2.2	17,463	0.01%
2022/04/21	0	0.00	0.4	32.89	32.90	-0.4	17,770	0.00%
2022/04/20	6	32.79	0.8	32.87	32.83	5.2	17,859	0.03%
2022/04/19	3.3	32.89	2.6	32.76	32.85	0.7	18,080	0.00%
2022/04/18	8	32.68	1	32.68	32.68	7	18,217	0.04%
2022/04/15	2.2	32.88	0	0.00	32.90	2.2	18,004	0.01%
2022/04/14	3.3	33.13	0	0.00	33.07	3.3	18,223	0.02%
2022/04/13	3.4	32.90	0	0.00	33.11	3.4	18,347	0.02%
2022/04/12	14.4	32.65	0	0.00	32.69	14.4	18,315	0.08%
2022/04/11	16.1	32.94	0	0.00	32.81	16.1	17,884	0.09%
2022/04/08	0.1	33.22	0	0.00	33.17	0.1	17,526	0.00%
2022/04/07	7.6	33.18	0	0.00	32.90	7.6	17,428	0.04%
2022/04/06	3.3	33.40	0	0.00	33.47	3.3	16,712	0.02%
2022/04/01	2.8	33.48	70	33.35	33.55	-67.2	16,657	-0.40%
2022/03/31	1.5	33.67	2	33.63	33.63	-0.5	16,656	0.00%
2022/03/30	2	33.67	0	0.00	33.70	2	16,713	0.01%
2022/03/29	1.3	33.69	0.1	33.68	33.64	1.3	16,641	0.01%
2022/03/28	4.8	33.62	1	33.48	33.78	3.8	16,634	0.02%
2022/03/25	2	33.85	1	33.90	33.81	1	16,484	0.01%
2022/03/24	3.1	33.94	0	0.00	33.96	3.1	16,660	0.02%
2022/03/23	5	33.96	0	0.00	33.96	5	16,953	0.03%
2022/03/22	3	33.87	0	0.00	33.87	3	17,380	0.02%
2022/03/21	4.1	33.97	0	0.00	33.95	4.1	17,417	0.02%
2022/03/18	2.1	33.85	21	33.85	33.90	-18.9	17,685	-0.11%
2022/03/17	5	33.91	0	0.00	34.01	5	17,731	0.03%
2022/03/16	3	33.67	0	0.00	33.71	3	17,821	0.02%
2022/03/15	5.5	33.83	2.3	34.01	33.78	3.2	17,846	0.02%
2022/03/14	8.1	34.05	3	34.09	34.13	5.1	18,020	0.03%
2022/03/11	9.1	33.89	0	0.00	33.90	9.1	18,151	0.05%
2022/03/10	16	33.86	0	0.00	33.89	16	18,239	0.09%
2022/03/09	5	33.28	2.4	33.28	33.36	2.6	18,168	0.01%
2022/03/08	18.8	33.10	7	32.99	33.00	11.8	18,129	0.07%
2022/03/07	23.3	33.42	1	33.44	33.45	22.3	17,675	0.13%
2022/03/04	6.3	34.12	1.8	34.26	34.04	4.5	17,185	0.03%
2022/03/03	4	34.18	57.5	34.19	34.22	-53.5	17,340	-0.31%
2022/03/02	1	33.88	1	33.98	33.97	0	17,356	0.00%
2022/03/01	3.1	33.80	3	33.69	33.88	0.1	17,209	0.00%
2022/02/25	13	33.34	6	33.26	33.33	7	16,965	0.04%
2022/02/24	10.3	33.40	1	33.39	33.19	9.3	17,005	0.05%
2022/02/23	3	33.66	2.3	33.68	33.75	0.7	16,824	0.00%
2022/02/22	5.1	33.38	1	33.63	33.49	4.1	16,978	0.02%
2022/02/21	4	33.61	70	33.59	33.80	-66	17,361	-0.38%
2022/02/18	0	0.00	5	33.43	33.50	-5	17,247	-0.03%
2022/02/17	0	0.00	1	33.41	33.34	-1	17,551	-0.01%
2022/02/16	2	33.33	1	33.38	33.27	1	17,830	0.01%
2022/02/15	4.6	33.19	0	0.00	33.10	4.6	17,811	0.03%
2022/02/14	3	33.20	2	33.11	33.13	1	18,019	0.01%
2022/02/11	3.1	33.44	2	33.44	33.43	1.1	18,330	0.01%
2022/02/10	1.3	33.47	0	0.00	33.49	1.3	18,757	0.01%
2022/02/09	4	33.40	12	33.42	33.50	-8	19,206	-0.04%
2022/02/08	3.5	33.22	5	33.22	33.30	-1.5	19,190	-0.01%
2022/02/07	5.2	32.60	0	0.00	33.00	5.2	19,118	0.03%
2022/01/26	11.6	32.43	4	32.37	32.40	7.6	19,021	0.04%
2022/01/25	9.3	32.36	6	32.34	32.34	3.3	19,107	0.02%
2022/01/24	8.6	32.46	0	0.00	32.72	8.6	18,760	0.05%
2022/01/21	20.7	32.86	0	0.00	32.84	20.7	18,519	0.11%
2022/01/20	0	0.00	0.2	33.28	33.36	-0.2	18,158	0.00%
2022/01/19	1.3	33.25	0	0.00	33.21	1.3	18,354	0.01%
2022/01/18	2.6	33.49	5.1	33.49	33.45	-2.5	18,641	-0.01%
2022/01/17	5.1	33.14	0	0.00	33.22	5.1	18,981	0.03%
2022/01/14	7.5	33.00	6	33.03	33.15	1.5	21,215	0.01%
2022/01/13	4.3	33.19	2	33.23	33.20	2.3	22,404	0.01%
2022/01/12	3.1	33.14	1	33.18	33.10	2.1	23,373	0.01%
2022/01/11	2.6	33.22	1.4	33.23	33.20	1.2	23,638	0.01%
2022/01/10	1	33.13	4	33.27	33.27	-3	24,258	-0.01%
2022/01/07	6.3	33.21	11	33.15	33.17	-4.7	24,516	-0.02%
2022/01/06	0.8	33.46	1.2	33.39	33.41	-0.4	24,667	0.00%
2022/01/04	3	33.41	4	33.42	33.41	-1	26,009	0.00%
2022/01/03	9	33.45	0	0.00	33.42	9	26,439	0.03%
2021/12/30	0.6	33.59	1.3	33.63	33.58	-0.7	27,336	0.00%
2021/12/29	0	0.00	15	33.59	33.61	-15	27,867	-0.05%
2021/12/28	2.5	33.52	9	33.54	33.56	-6.5	28,292	-0.02%
2021/12/27	0.2	33.38	5	33.37	33.38	-4.8	28,983	-0.02%
2021/12/23	0.1	33.34	3.2	33.35	33.34	-3.1	30,324	-0.01%
2021/12/22	3	33.31	2.1	33.38	33.30	0.9	30,997	0.00%
2021/12/21	10	33.29	0	0.00	33.36	10	31,128	0.03%
2021/12/20	3.4	33.41	0.2	33.36	33.41	3.2	31,224	0.01%
2021/12/17	3	33.40	21	33.43	33.43	-18	31,075	-0.06%
2021/12/16	5	33.36	2	33.41	33.45	3	30,909	0.01%
2021/12/15	3.2	32.91	1	33.00	33.04	2.2	31,068	0.01%
2021/12/14	0.3	33.03	85	33.09	32.95	-84.7	31,054	-0.27%
2021/12/13	0.5	33.37	1.4	33.34	33.33	-0.9	30,895	0.00%
2021/12/10	0.1	33.30	0	0.00	33.30	0.1	30,862	0.00%
2021/12/09	0.4	33.25	1	33.23	33.32	-0.6	30,754	0.00%
2021/12/08	3	33.22	3	33.26	33.18	0	30,597	0.00%
2021/12/07	2.5	32.90	1	32.92	33.03	1.5	30,311	0.01%
2021/12/06	5	32.68	18	32.78	32.86	-13	30,069	-0.04%
2021/12/03	2.1	32.70	0	0.00	32.65	2.1	30,302	0.01%
2021/12/02	3	32.47	19	32.42	32.47	-16	30,250	-0.05%
2021/12/01	0.2	32.42	0	0.00	32.50	0.2	30,420	0.00%
2021/11/30	2	32.48	0	0.00	32.30	2	30,392	0.01%
2021/11/29	2.1	32.17	0	0.00	32.22	2.1	30,384	0.01%
2021/11/26	21	32.38	1.1	32.53	32.35	19.9	30,133	0.07%
2021/11/25	6	32.69	0	0.00	32.65	6	29,905	0.02%
2021/11/24	5	32.55	0.4	32.56	32.61	4.6	29,925	0.02%
2021/11/23	3.2	32.67	4	32.68	32.63	-0.8	29,885	0.00%
2021/11/22	1	32.93	1	32.99	32.93	0	29,903	0.00%
2021/11/19	1.2	33.09	1	33.06	32.93	0.2	29,833	0.00%
2021/11/18	0.5	33.02	16	33.01	32.98	-15.5	29,820	-0.05%
2021/11/17	0	0.00	20	32.64	32.71	-20	29,329	-0.07%
2021/11/16	0.1	32.49	16	32.54	32.59	-15.9	29,410	-0.05%
2021/11/15	4.1	32.40	2	32.45	32.43	2.1	29,642	0.01%
2021/11/12	14.3	32.12	14	32.14	32.20	0.3	29,635	0.00%
2021/11/11	4	32.19	1	32.22	32.15	3	29,814	0.01%
2021/11/10	2.1	32.39	10	32.42	32.34	-7.9	30,295	-0.03%
2021/11/09	9.2	32.37	15	32.44	32.35	-5.8	30,107	-0.02%
2021/11/08	23.5	32.37	20	32.15	32.39	3.5	29,738	0.01%
2021/11/05	4.2	31.86	27	31.85	31.95	-22.8	29,680	-0.08%
2021/11/04	0.3	31.90	17.2	31.92	31.86	-16.9	29,884	-0.06%
2021/11/03	17	31.71	0	0.00	31.77	17	29,845	0.06%
2021/11/02	13	31.58	6	31.67	31.53	7	29,764	0.02%
2021/11/01	15.1	31.58	3.3	31.55	31.56	11.8	29,464	0.04%
2021/10/29	3.1	31.35	2	31.41	31.45	1.1	29,203	0.00%
2021/10/28	14.6	31.37	2	31.33	31.39	12.6	29,000	0.04%
2021/10/27	4.4	31.12	0	0.00	31.15	4.4	28,924	0.02%
2021/10/26	13.5	31.01	14	31.00	31.05	-0.6	28,992	0.00%
2021/10/25	24.2	30.76	5	30.80	30.86	19.2	28,743	0.07%
2021/10/22	77.8	30.72	42	30.63	30.84	35.8	28,569	0.13%
2021/10/21	83	32.34	0	0.00	32.40	83	26,495	0.31%
2021/10/20	109.4	32.39	5	32.48	32.37	104.4	25,033	0.42%	大買/鉅額交易
2021/10/19	13.2	32.39	0	0.00	32.40	13.2	23,996	0.05%
2021/10/18	30.1	32.33	0.5	32.35	32.36	29.6	23,655	0.12%
2021/10/15	3.3	32.29	16	32.27	32.31	-12.7	23,612	-0.05%
2021/10/14	2.8	32.07	1	32.13	32.18	1.8	23,569	0.01%
2021/10/13	20	32.18	1.2	32.16	32.17	18.8	23,078	0.08%
2021/10/12	23.7	32.34	1	32.31	32.24	22.7	22,532	0.10%
2021/10/08	25	32.60	11	32.52	32.59	14	21,746	0.06%
2021/10/07	31.3	32.51	2	32.35	32.57	29.3	21,631	0.14%
2021/10/06	14	31.81	1.1	31.83	31.88	13	20,959	0.06%
2021/10/05	19.3	31.76	9	31.43	31.96	10.3	20,585	0.05%
2021/10/04	27.1	31.94	3	31.89	31.84	24.1	20,219	0.12%
2021/10/01	28.2	32.28	1	32.30	32.26	27.2	19,474	0.14%
2021/09/30	6.2	32.64	1	32.71	32.77	5.2	18,345	0.03%
2021/09/29	8.6	32.69	3	32.64	32.70	5.6	18,174	0.03%
2021/09/28	2	32.99	0	0.00	33.08	2	17,606	0.01%
2021/09/24	0.6	33.35	1.1	33.35	33.30	-0.5	17,887	0.00%
2021/09/23	10	33.07	0	0.00	33.08	10	17,863	0.06%
2021/09/22	14.3	32.87	3	32.80	32.90	11.3	17,894	0.06%
2021/09/17	0.1	33.39	1	33.37	33.42	-0.9	17,382	-0.01%
2021/09/16	2	33.26	0.1	33.27	33.28	1.9	17,370	0.01%
2021/09/15	1	33.30	0	0.00	33.33	1	17,219	0.01%
2021/09/14	0	0.00	1	33.43	33.36	-1	17,241	-0.01%
2021/09/13	2.6	33.42	2.1	33.38	33.41	0.5	17,264	0.00%
2021/09/10	16.6	33.08	0	0.00	33.22	16.6	17,282	0.10%
2021/09/09	1.2	32.79	0.2	32.94	32.94	1	17,241	0.01%
2021/09/08	6.4	32.87	1	32.80	32.80	5.4	17,202	0.03%
2021/09/07	0	0.00	1	33.17	33.16	-1	16,852	-0.01%
2021/09/06	7	33.23	1	33.07	33.07	6	16,790	0.04%
2021/09/03	3	33.20	0	0.00	33.24	3	16,600	0.02%
2021/09/02	1	33.40	2	33.39	33.16	-1	16,607	-0.01%
2021/09/01	2	33.35	4	33.39	33.39	-2	16,552	-0.01%
2021/08/31	1.3	33.18	5	33.12	33.38	-3.7	16,476	-0.02%
2021/08/30	1	33.20	11	33.28	33.29	-10	16,532	-0.06%
2021/08/27	0	0.00	1	33.08	33.11	-1	16,504	-0.01%
2021/08/26	3.5	32.84	2	32.80	32.99	1.5	16,452	0.01%
2021/08/25	8.2	32.92	0	0.00	33.00	8.2	16,281	0.05%
2021/08/24	2.5	32.74	0	0.00	32.80	2.5	16,383	0.02%
2021/08/23	1.5	32.83	0	0.00	32.88	1.5	16,186	0.01%
2021/08/20	8.2	32.30	0	0.00	32.26	8.2	16,057	0.05%
2021/08/19	35.5	32.61	1	32.43	32.32	34.5	15,784	0.22%
2021/08/18	5.2	32.50	1.3	32.24	33.07	3.9	15,181	0.03%
2021/08/17	14.1	32.64	1	32.83	32.53	13.1	14,907	0.09%
2021/08/16	17.3	32.88	2	32.90	32.86	15.3	14,707	0.10%
2021/08/13	11.8	33.31	1	33.30	33.27	10.8	14,056	0.08%
2021/08/12	2	33.38	0	0.00	33.51	2	13,851	0.01%
2021/08/11	16.3	33.57	1	33.41	33.49	15.3	13,905	0.11%
2021/08/10	5	33.89	0	0.00	33.79	5	13,704	0.04%
2021/08/09	5	33.90	0	0.00	34.10	5	14,439	0.03%
2021/08/06	0.2	34.20	0	0.00	34.25	0.2	14,660	0.00%
2021/08/05	4.9	34.21	0	0.00	34.20	4.9	15,367	0.03%
2021/08/04	3.1	34.28	1	34.32	34.35	2.1	16,712	0.01%
2021/08/03	5.1	34.01	0	0.00	34.15	5.1	17,432	0.03%
2021/08/02	28	33.74	0	0.00	34.00	28	17,428	0.16%
2021/07/30	4.1	33.96	1	34.07	33.90	3.1	17,250	0.02%
2021/07/29	5	33.93	2	33.91	34.10	3	17,094	0.02%
2021/07/28	24.1	33.62	2	33.70	33.89	22.1	17,359	0.13%
2021/07/27	1.4	34.13	0.1	34.12	34.07	1.3	17,372	0.01%
2021/07/26	1	34.60	0	0.00	34.50	1	17,260	0.01%
2021/07/23	2.3	34.41	2	34.30	34.47	0.3	17,212	0.00%
2021/07/22	2	34.10	0	0.00	34.21	2	17,183	0.01%
2021/07/21	10.7	34.17	0	0.00	34.13	10.7	16,996	0.06%
2021/07/20	7.4	34.66	0	0.00	34.56	7.4	16,353	0.05%
2021/07/19	0	35.09	0	0.00	35.14	0	16,195	0.00%
2021/07/16	1	35.05	0	0.00	35.12	1	16,301	0.01%
2021/07/15	2.1	34.89	0	0.00	34.98	2.1	16,244	0.01%
2021/07/14	5.9	34.43	0	0.00	34.48	5.9	16,238	0.04%
2021/07/13	8.5	34.97	0	0.00	34.85	8.5	16,009	0.05%
2021/07/12	3.1	35.34	0	0.00	35.27	3.1	15,934	0.02%
2021/07/09	8.5	35.39	0	0.00	35.44	8.5	15,733	0.05%
2021/07/08	0.3	35.68	0	0.00	35.80	0.3	15,796	0.00%
2021/07/07	0.1	35.85	5	35.77	35.61	-4.9	15,802	-0.03%
2021/07/06	5.2	35.96	1	35.88	35.91	4.2	15,704	0.03%
2021/07/05	3.4	35.53	6	35.56	35.69	-2.7	15,631	-0.02%
2021/07/02	2	35.15	0	0.00	35.20	2	15,550	0.01%
2021/07/01	2.1	34.97	0	0.00	35.00	2.1	15,473	0.01%
2021/06/30	0.6	34.98	0	0.00	35.00	0.6	15,037	0.00%
2021/06/29	11.1	34.87	0.1	34.79	34.80	11	15,029	0.07%
2021/06/28	0.1	34.85	0	0.00	35.10	0.1	15,068	0.00%
2021/06/25	1	34.75	2	34.76	34.74	-1	15,000	-0.01%
2021/06/23	8	34.41	0	0.00	34.45	8	15,186	0.05%
2021/06/22	4	34.55	1	34.53	34.43	3	15,168	0.02%
2021/06/21	1	34.65	0	0.00	34.55	1	15,124	0.01%
2021/06/18	6.5	34.91	0	34.96	34.91	6.5	15,026	0.04%
2021/06/17	0.5	34.69	0	0.00	34.90	0.5	15,116	0.00%
2021/06/16	1.5	34.71	0	0.00	34.78	1.5	15,232	0.01%
2021/06/15	0.1	34.65	0	0.00	34.65	0.1	15,274	0.00%
2021/06/11	1.1	34.56	0	0.00	34.55	1.1	15,354	0.01%
2021/06/10	2.3	34.59	0	0.00	34.60	2.3	15,462	0.01%
2021/06/09	0.3	34.48	0	0.00	34.45	0.3	15,529	0.00%
2021/06/08	1.1	34.60	0.1	34.65	34.65	1	15,624	0.01%
2021/06/07	4	34.44	6	34.57	34.72	-2	15,739	-0.01%
2021/06/04	1	34.81	3	34.76	34.77	-2	15,681	-0.01%
2021/06/02	3	34.98	0	0.00	34.96	3	15,809	0.02%
2021/06/01	0	0.00	2	35.00	35.06	-2	15,858	-0.01%
2021/05/31	2	34.61	0	34.75	34.75	2	15,721	0.01%
2021/05/28	2	34.43	0	0.00	34.55	2	15,754	0.01%
2021/05/27	1	34.24	0	0.00	34.28	1	15,767	0.01%
2021/05/25	2	34.25	3	34.31	34.34	-1	15,861	-0.01%
2021/05/24	1	33.83	0.5	34.10	34.05	0.5	15,943	0.00%
2021/05/21	0.5	33.94	1	33.86	34.00	-0.5	15,870	0.00%
2021/05/20	2	33.82	9	33.79	33.86	-7	15,950	-0.04%
2021/05/19	1	33.81	1	33.81	34.10	0	15,867	0.00%
2021/05/18	3	33.03	1	33.45	34.01	2	15,921	0.01%
2021/05/17	9	32.79	5	32.59	32.75	4	15,879	0.03%
2021/05/14	3	33.83	1	33.82	33.65	2	14,792	0.01%
2021/05/13	4.1	33.09	2	33.22	33.40	2.1	14,460	0.01%
2021/05/12	11.3	33.72	20	33.28	33.50	-8.7	13,679	-0.06%
2021/05/11	9.3	35.12	5	34.75	34.70	4.3	12,332	0.04%
2021/05/10	0.2	35.91	1	35.82	35.88	-0.8	11,676	-0.01%
2021/05/06	2	35.12	0	0.00	35.30	2	11,877	0.02%
2021/05/05	1	35.70	0	0.00	35.35	1	11,916	0.01%
2021/05/04	10.4	35.77	6.3	35.46	35.30	4.2	11,516	0.04%
2021/05/03	6	36.04	0	0.00	35.91	6	11,089	0.05%
2021/04/29	1	35.96	2	36.10	36.12	-1	11,039	-0.01%
2021/04/28	15	35.92	1	35.94	35.98	14	11,127	0.13%
2021/04/26	0	35.90	14	35.87	35.99	-14	11,527	-0.12%
2021/04/23	1.8	35.23	0	0.00	35.30	1.8	11,671	0.02%
2021/04/22	0.7	35.76	4	35.69	35.40	-3.3	11,800	-0.03%
2021/04/21	2	35.49	0	0.00	35.53	2	12,099	0.02%
2021/04/20	0.3	35.40	0	0.00	35.33	0.3	12,400	0.00%
2021/04/19	0	0.00	4.3	35.13	35.20	-4.3	12,466	-0.03%
2021/04/16	0	0.00	1	34.90	34.94	-1	12,623	-0.01%
2021/04/14	5.3	34.29	7	34.38	34.35	-1.7	13,099	-0.01%
2021/04/13	1	34.61	1	34.70	34.47	0	13,191	0.00%
2021/04/12	3.2	34.70	0.1	34.75	34.69	3.2	13,479	0.02%
2021/04/09	0.1	34.73	0	0.00	34.70	0.1	13,634	0.00%
2021/04/08	4.5	34.71	6	34.71	34.75	-1.6	13,861	-0.01%
2021/04/07	1.1	34.70	0	0.00	34.71	1.1	13,924	0.01%
2021/04/06	0	0.00	1	34.77	34.74	-1	13,991	-0.01%
2021/04/01	10.2	34.61	4	34.60	34.61	6.2	14,051	0.04%
2021/03/31	4	34.70	0.1	34.74	34.63	4	14,126	0.03%
2021/03/30	1	34.38	0	0.00	34.60	1	13,963	0.01%
2021/03/29	1.1	34.12	3.2	34.34	34.34	-2.1	14,041	-0.01%
2021/03/26	0	33.76	2	33.79	33.80	-2	14,091	-0.01%
2021/03/25	2.1	33.57	0	0.00	33.66	2.1	14,089	0.01%
2021/03/24	1	33.63	0	0.00	33.65	1	14,064	0.01%
2021/03/23	0.1	33.63	0	0.00	33.66	0.1	14,047	0.00%
2021/03/22	5	33.53	2	33.63	33.60	3	14,115	0.02%
2021/03/19	0	0.00	3	33.47	33.60	-3	14,304	-0.02%
2021/03/18	6	33.52	1.1	33.50	33.53	4.9	14,273	0.03%
2021/03/17	0	0.00	0.2	33.00	32.95	-0.2	14,394	0.00%
2021/03/16	0	0.00	7	32.99	32.99	-7	14,595	-0.05%
2021/03/15	5	32.69	11	32.56	32.74	-6	14,896	-0.04%
2021/03/12	10	32.37	0	0.00	32.43	10	15,119	0.07%
2021/03/11	2	32.31	2	32.31	32.33	0	15,393	0.00%
2021/03/10	2.1	32.12	0	0.00	32.10	2.1	15,574	0.01%
2021/03/09	0	0.00	1	31.93	32.00	-1	15,641	-0.01%
2021/03/08	4.2	31.99	3	31.99	32.00	1.2	15,766	0.01%
2021/03/05	1	31.58	5	31.58	31.80	-4	15,693	-0.03%
2021/03/04	1.1	31.80	0	0.00	31.80	1.1	15,709	0.01%
2021/03/03	2.1	31.87	0	0.00	31.93	2.1	15,785	0.01%
2021/03/02	0.1	32.00	7	32.03	31.90	-6.9	15,732	-0.04%
2021/02/26	2.1	31.85	1	31.90	31.90	1.1	15,774	0.01%
2021/02/25	0.5	31.92	3.2	31.96	32.01	-2.7	15,760	-0.02%
2021/02/24	1	31.90	0.2	31.83	31.80	0.8	15,763	0.01%
2021/02/23	0.2	31.70	3	31.66	31.80	-2.9	15,634	-0.02%
2021/02/22	0	0.00	4	31.38	31.50	-4	15,506	-0.03%
2021/02/19	6	31.01	10	31.09	31.12	-4	15,365	-0.03%
2021/02/18	1.1	31.04	0	0.00	31.13	1.1	15,500	0.01%
2021/02/17	0.1	30.90	8	30.95	31.00	-7.9	15,543	-0.05%
2021/02/05	2	30.57	1	30.62	30.55	1	15,356	0.01%
2021/02/04	0	0.00	0	30.53	30.51	0	15,473	0.00%
2021/02/03	1	30.52	1	30.55	30.51	0	15,563	0.00%
2021/02/02	0	0.00	1	30.54	30.50	-1	15,854	-0.01%
2021/02/01	3	30.12	0	0.00	30.25	3	16,075	0.02%
2021/01/29	1	30.50	0	0.00	30.26	1	16,246	0.01%
2021/01/28	0	0.00	1	30.70	30.72	-1	16,201	-0.01%
2021/01/27	0	0.00	2	30.96	30.95	-2	16,259	-0.01%
2021/01/26	1	30.60	0	0.00	30.68	1	16,164	0.01%
2021/01/25	3	30.48	3.3	30.57	30.83	-0.3	16,491	0.00%
2021/01/22	3	30.51	1	30.56	30.53	2	16,841	0.01%
2021/01/21	2	30.28	3	30.26	30.30	-1	17,518	-0.01%
2021/01/20	1	30.42	0	0.00	30.25	1	19,146	0.01%
2021/01/19	0.8	30.72	0	0.00	30.74	0.8	19,403	0.00%
2021/01/18	3.1	30.45	0	0.00	30.61	3.1	19,634	0.02%
2021/01/15	3	30.94	6	30.98	30.79	-3	19,548	-0.02%
2021/01/14	0	0.00	1	30.95	30.92	-1	19,520	-0.01%
2021/01/13	0.1	30.60	12	30.59	30.69	-11.9	19,429	-0.06%
2021/01/12	3	30.51	2	30.43	30.35	1	19,254	0.01%
2021/01/11	1	30.53	5	30.58	30.61	-4	19,281	-0.02%
2021/01/08	2	30.26	7	30.42	30.46	-5	19,283	-0.03%
2021/01/07	1	30.15	17	30.16	30.22	-16	19,236	-0.08%
2021/01/06	1.3	29.97	17	30.06	30.00	-15.7	18,861	-0.08%
2021/01/05	1.1	30.00	8	29.96	30.02	-6.9	18,702	-0.04%
2021/01/04	1	29.85	0	0.00	29.94	1	18,639	0.01%
2020/12/31	0	0.00	23	29.80	29.95	-23	18,552	-0.12%
2020/12/30	0	0.00	2	29.67	29.78	-2	18,338	-0.01%
2020/12/29	2	29.68	1	29.67	29.67	1	18,326	0.01%
2020/12/28	8	29.68	8	29.70	29.75	0	18,329	0.00%
2020/12/25	7.5	29.51	8	29.50	29.51	-0.5	18,165	0.00%
2020/12/24	1	29.53	0	0.00	29.48	1	18,085	0.01%
2020/12/23	1	29.39	7	29.36	29.42	-6	18,156	-0.03%
2020/12/22	1	29.52	0.4	29.51	29.43	0.7	18,606	0.00%
2020/12/21	3	29.45	6.2	29.50	29.60	-3.2	19,258	-0.02%
2020/12/18	2	29.60	5.1	29.60	29.61	-3.1	19,328	-0.02%
2020/12/17	0	0.00	1.1	29.78	29.66	-1.1	19,561	-0.01%
2020/12/16	2	29.63	1	29.63	29.80	1	19,561	0.01%
2020/12/15	4	29.54	0	0.00	29.51	4	19,488	0.02%
2020/12/14	2.5	29.81	0	0.00	29.82	2.5	19,302	0.01%
2020/12/11	5.2	29.74	4	29.90	29.81	1.2	19,359	0.01%
2020/12/10	5.8	30.05	4	30.00	29.94	1.8	19,265	0.01%
2020/12/09	0.1	30.13	8	30.07	30.14	-7.9	19,097	-0.04%
2020/12/08	8	29.87	6	29.91	29.90	2	18,695	0.01%
2020/12/07	6.1	29.79	9	29.81	29.85	-2.9	18,414	-0.02%
2020/12/04	0	0.00	25	29.60	29.68	-25	18,251	-0.14%
2020/12/03	0	0.00	10	29.47	29.45	-10	18,137	-0.06%
2020/12/02	1	29.36	1	29.36	29.44	0	18,138	0.00%
2020/12/01	5	29.29	0	0.00	29.35	5	18,131	0.03%
2020/11/27	0.1	29.30	6	29.28	29.32	-5.9	18,098	-0.03%
2020/11/26	1	29.12	0	29.20	29.15	1	18,010	0.01%
2020/11/25	0	0.00	11	29.00	29.01	-11	18,006	-0.06%
2020/11/24	11.2	29.14	0	0.00	29.11	11.2	17,904	0.06%
2020/11/23	2.1	29.13	43	29.13	29.14	-40.9	17,841	-0.23%
2020/11/20	3	28.85	2	28.86	28.88	1	17,893	0.01%
2020/11/18	5	28.88	1	28.84	28.90	4	18,250	0.02%
2020/11/17	1	28.88	0	0.00	28.81	1	18,455	0.01%
2020/11/16	1	28.75	17	28.80	28.80	-16	19,178	-0.08%
2020/11/13	6	28.44	0	0.00	28.53	6	18,963	0.03%
2020/11/12	4.1	28.47	15	28.40	28.40	-10.9	18,920	-0.06%
2020/11/11	0	0.00	5	28.44	28.50	-5	18,920	-0.03%
2020/11/10	24	28.42	0	0.00	28.29	24	18,893	0.13%
2020/11/09	13	28.38	9.3	28.41	28.40	3.7	18,592	0.02%
2020/11/06	1	28.20	3	28.23	28.19	-2	18,420	-0.01%
2020/11/05	2.1	28.10	5	28.11	28.12	-2.9	18,259	-0.02%
2020/11/04	11	28.00	0	0.00	28.05	11	18,240	0.06%
2020/11/03	7	27.97	4	28.01	28.01	3	18,058	0.02%
2020/11/02	15	27.69	7	27.68	27.72	8	17,951	0.04%
2020/10/30	13.4	27.88	32	27.93	27.80	-18.6	17,737	-0.10%
2020/10/29	57	27.97	1	27.98	27.98	56	17,214	0.33%
2020/10/28	69.9	28.24	2	28.32	28.19	67.9	16,451	0.41%
2020/10/27	5	29.62	16	29.65	29.69	-11	14,985	-0.07%
2020/10/26	10.1	29.70	2	29.75	29.69	8.1	14,571	0.06%
2020/10/22	4	29.56	1	29.52	29.59	3	14,252	0.02%
2020/10/21	6	29.67	0	0.00	29.59	6	14,117	0.04%
2020/10/20	1	29.64	0	0.00	29.64	1	13,965	0.01%
2020/10/19	1	29.60	0	0.00	29.64	1	14,347	0.01%
2020/10/16	2	29.62	2	29.54	29.56	0	14,557	0.00%
2020/10/15	3	29.59	2	29.63	29.69	1	14,581	0.01%
2020/10/14	0	0.00	11.5	29.77	29.74	-11.5	14,485	-0.08%
2020/10/13	5	29.71	1	29.65	29.71	4	14,504	0.03%
2020/10/12	29	29.86	0.3	29.84	29.74	28.7	14,442	0.20%
2020/10/07	3	29.62	0	0.00	29.65	3	14,166	0.02%
2020/10/06	0	0.00	1	29.70	29.68	-1	14,217	-0.01%
2020/10/05	3	29.53	0	0.00	29.45	3	14,385	0.02%
2020/09/30	1	29.48	0	0.00	29.48	1	14,532	0.01%
2020/09/29	2	29.31	0	0.00	29.40	2	15,005	0.01%
2020/09/28	0	0.00	2.2	29.32	29.38	-2.2	15,348	-0.01%
2020/09/25	14	29.03	0	0.00	28.90	14	15,839	0.09%
2020/09/24	15	29.23	0	0.00	29.06	15	15,657	0.10%
2020/09/23	5	29.62	0	0.00	29.70	5	15,278	0.03%
2020/09/22	3	29.82	0	0.00	29.80	3	15,424	0.02%
2020/09/18	3	30.15	0	0.00	30.20	3	15,272	0.02%
2020/09/16	1	30.19	0	0.00	30.25	1	15,278	0.01%
2020/09/15	1	30.05	4	30.06	30.10	-3	15,251	-0.02%
2020/09/14	50	29.89	42	29.91	29.98	8	15,378	0.05%
2020/09/11	42.1	29.76	0	0.00	29.75	42.1	15,516	0.27%
2020/09/10	0	0.00	1	29.88	29.85	-1	15,677	-0.01%
2020/09/09	8	29.64	1	29.79	29.85	7	15,903	0.04%
2020/09/08	14.2	29.93	0	0.00	29.97	14.2	15,932	0.09%
2020/09/07	1.1	29.96	2	30.06	29.96	-0.9	16,173	-0.01%
2020/09/04	13	29.98	0	0.00	30.09	13	16,345	0.08%
2020/09/03	6	30.26	2	30.30	30.25	4	16,346	0.02%
2020/09/02	1	30.11	0	0.00	30.14	1	16,374	0.01%
2020/09/01	3	30.06	0	0.00	30.06	3	16,665	0.02%
2020/08/28	7.1	30.17	0	0.00	30.24	7.1	17,226	0.04%
2020/08/27	1	30.32	2	30.36	30.33	-1	17,715	-0.01%
2020/08/26	3.1	30.29	0	0.00	30.43	3.1	17,808	0.02%
2020/08/25	0.1	30.46	6	30.36	30.44	-5.9	17,900	-0.03%
2020/08/24	0	0.00	5	30.17	30.14	-5	17,717	-0.03%
2020/08/21	3	29.99	1	30.05	30.11	2	17,747	0.01%
2020/08/20	5	29.78	2	29.78	29.79	3	17,584	0.02%
2020/08/19	0	0.00	1	31.06	30.77	-1	17,106	-0.01%
2020/08/17	1	30.94	7	30.90	30.96	-6	17,405	-0.03%
2020/08/14	0	0.00	5	30.57	30.63	-5	17,515	-0.03%
2020/08/13	0	0.00	1	30.42	30.32	-1	17,551	-0.01%
2020/08/12	6	30.25	0	0.00	30.22	6	17,670	0.03%
2020/08/11	2	30.43	0	0.00	30.35	2	17,800	0.01%
2020/08/10	1	30.55	0	0.00	30.60	1	17,852	0.01%
2020/08/07	1	30.66	0	0.00	30.65	1	17,963	0.01%
2020/08/06	1	30.88	1	30.78	30.70	0	18,123	0.00%
2020/08/05	0	0.00	4	30.48	30.62	-4	18,150	-0.02%
2020/08/04	10	30.17	0	0.00	30.17	10	18,066	0.06%
2020/08/03	1	30.23	0	0.00	30.01	1	18,203	0.01%
2020/07/31	0	0.00	6	30.12	30.24	-6	18,362	-0.03%
2020/07/30	1	29.78	6	29.83	29.99	-5	18,199	-0.03%
2020/07/29	1	29.61	1	29.73	29.62	0	18,290	0.00%
2020/07/28	5	29.57	2	29.56	29.46	3	18,589	0.02%
2020/07/24	0	0.00	2	30.15	29.85	-2	19,177	-0.01%
2020/07/23	0	0.00	15	30.09	30.17	-15	19,226	-0.08%
2020/07/22	0	0.00	14	29.97	29.97	-14	19,001	-0.07%
2020/07/21	0	0.00	9	29.81	29.84	-9	18,618	-0.05%
2020/07/20	1	29.59	0	0.00	29.55	1	18,471	0.01%
2020/07/17	1	29.59	4	29.69	29.59	-3	18,517	-0.02%
2020/07/16	0	0.00	4	29.73	29.63	-4	18,912	-0.02%
2020/07/15	5	29.56	1	29.80	29.53	4	19,020	0.02%
2020/07/14	1.1	29.60	0	0.00	29.58	1.1	19,474	0.01%
2020/07/13	0	0.00	1	29.65	29.65	-1	19,664	-0.01%
2020/07/10	3	29.54	12	29.55	29.52	-9	20,111	-0.04%
2020/07/09	2	29.77	4	29.91	29.74	-2	20,149	-0.01%
2020/07/08	0	29.70	9	29.73	29.72	-9	20,104	-0.04%
2020/07/07	4.1	29.47	9	29.51	29.43	-4.9	19,758	-0.02%
2020/07/06	0	0.00	22	29.64	29.83	-22	19,831	-0.11%
2020/07/03	1	29.33	10	29.30	29.33	-9	19,848	-0.05%
2020/07/02	0	0.00	6.1	28.98	29.09	-6.1	19,919	-0.03%
2020/07/01	0	0.00	21	28.83	28.79	-21	19,835	-0.11%
2020/06/30	2	28.54	1	28.56	28.56	1	19,720	0.01%
2020/06/29	7	28.47	1	28.51	28.51	6	19,944	0.03%
2020/06/24	2	28.55	1	28.55	28.54	1	20,125	0.00%
2020/06/22	4	28.49	2	28.55	28.48	2	21,173	0.01%
2020/06/19	1	28.59	2	28.69	28.56	-1	21,935	0.00%
2020/06/18	0	0.00	12	28.55	28.55	-12	22,217	-0.05%
2020/06/17	4	28.45	1	28.57	28.46	3	22,778	0.01%
2020/06/16	3	28.37	2	28.55	28.45	1	23,966	0.00%
2020/06/15	2	28.21	4	28.32	28.13	-2	25,896	-0.01%
2020/06/12	13	28.00	9	28.11	28.29	4	26,870	0.01%
2020/06/11	8	28.70	6	28.73	28.43	2	28,066	0.01%
2020/06/10	3	28.75	1	28.85	28.86	2	29,208	0.01%
2020/06/09	1	28.78	1	28.89	28.84	0	31,585	0.00%
2020/06/08	0	0.00	12	28.89	28.88	-12	33,932	-0.04%
2020/06/05	1	28.80	11	28.80	28.80	-10	34,209	-0.03%
2020/06/04	1.1	28.58	10	28.64	28.67	-8.9	34,954	-0.03%
2020/06/03	1	28.48	4	28.42	28.48	-3	36,194	-0.01%
2020/06/02	1	28.22	2	28.21	28.17	-1	36,074	0.00%
2020/06/01	0	0.00	4	28.02	28.05	-4	36,099	-0.01%
2020/05/29	2	27.83	0	0.00	27.86	2	36,125	0.01%
2020/05/28	5	27.86	17	28.00	27.90	-12	36,417	-0.03%
2020/05/27	8	27.85	9	27.87	27.85	-1	36,930	0.00%
2020/05/26	0	0.00	9	27.81	27.82	-9	37,686	-0.02%
2020/05/25	2	27.34	4	27.24	27.50	-2	37,769	-0.01%
2020/05/22	4	27.48	1	27.55	27.45	3	37,724	0.01%
2020/05/21	0	0.00	2.5	27.70	27.63	-2.5	37,673	-0.01%
2020/05/20	2	27.48	2	27.51	27.48	0	37,414	0.00%
2020/05/19	1	27.40	1	27.41	27.43	0	37,371	0.00%
2020/05/18	12	27.29	0	27.32	27.25	12	37,373	0.03%
2020/05/15	3	27.35	1	27.65	27.43	2	37,286	0.01%
2020/05/14	4	27.59	1	27.64	27.48	3	37,309	0.01%
2020/05/13	1	27.59	6	27.60	27.75	-5	37,221	-0.01%
2020/05/08	2	27.50	4	27.56	27.50	-2	37,125	-0.01%
2020/05/07	2	27.40	3	27.48	27.40	-1	37,179	0.00%
2020/05/06	2	27.31	0	0.00	27.32	2	37,098	0.01%
2020/05/05	0	0.00	3	27.37	27.33	-3	37,146	-0.01%
2020/05/04	11	26.90	6	27.03	27.09	5	37,105	0.01%
2020/04/30	19	27.40	12.6	27.35	27.46	6.4	36,925	0.02%
2020/04/29	5	27.03	11	27.06	27.07	-6	37,079	-0.02%
2020/04/28	1	26.90	5	26.90	26.91	-4	37,392	-0.01%
2020/04/27	3	26.59	2	26.65	26.79	1	39,171	0.00%
2020/04/24	7	26.32	0	0.00	26.33	7	38,889	0.02%
2020/04/23	1	26.45	2	26.42	26.34	-1	38,981	0.00%
2020/04/22	6	25.87	3	26.03	26.23	3	38,900	0.01%
2020/04/21	7.3	26.17	16	26.27	26.10	-8.7	38,703	-0.02%
2020/04/20	2.6	26.55	2	26.52	26.60	0.6	38,276	0.00%
2020/04/17	15	26.75	13	26.71	26.50	2	38,143	0.01%
2020/04/16	3	26.26	0	0.00	26.44	3	37,641	0.01%
2020/04/15	5	26.31	17	26.39	26.47	-12	37,489	-0.03%
2020/04/14	6	25.94	6	25.96	26.05	0	37,155	0.00%
2020/04/13	22	25.70	3	25.75	25.68	19	37,244	0.05%
2020/04/10	0	0.00	4	25.68	25.73	-4	37,181	-0.01%
2020/04/09	6	25.69	11.8	25.94	25.65	-5.8	37,221	-0.02%
2020/04/08	0	0.00	32	25.56	25.77	-32	36,867	-0.09%
2020/04/07	7	25.19	23	25.21	25.22	-16	36,353	-0.04%
2020/04/06	6	24.59	21	24.79	24.84	-15	36,110	-0.04%
2020/04/01	3	24.54	1	24.52	24.52	2	35,797	0.01%
2020/03/31	0	0.00	11	24.57	24.49	-11	35,582	-0.03%
2020/03/30	4.1	23.97	58	24.16	24.32	-53.9	35,350	-0.15%
2020/03/27	19	24.53	39	24.79	24.35	-20	35,016	-0.06%
2020/03/26	8	24.10	79	24.04	24.26	-71	34,321	-0.21%
2020/03/25	10	24.18	80	24.23	24.09	-70	33,888	-0.21%
2020/03/24	12	23.41	37	23.36	23.38	-25	33,068	-0.08%
2020/03/23	58	22.52	35	22.63	22.49	23	32,600	0.07%
2020/03/20	22	22.98	76	23.00	23.28	-54	31,861	-0.17%
2020/03/19	234.1	22.24	20	21.75	21.85	214.1	30,566	0.70%	大買/鉅額交易
2020/03/18	92.1	23.51	32	23.65	23.29	60.1	28,445	0.21%
2020/03/17	156	23.59	60	23.88	23.67	96	27,264	0.35%	大買/
2020/03/16	56.1	24.67	26	24.74	24.41	30.1	25,639	0.12%
2020/03/13	151	24.19	70	24.45	25.29	81	24,153	0.34%	大買/
2020/03/12	55	26.06	15	25.84	25.93	40	21,637	0.19%
2020/03/11	25	27.16	4	27.20	26.97	21	19,241	0.11%
2020/03/10	35	26.89	14	26.91	27.25	21	18,794	0.11%
2020/03/09	64.5	27.29	4	27.35	27.25	60.5	17,707	0.34%
2020/03/06	6	27.81	0	0.00	27.88	6	16,214	0.04%
2020/03/05	12	28.02	0	0.00	28.10	12	16,065	0.07%
2020/03/04	15	27.84	54	27.76	27.86	-39	16,235	-0.24%
2020/03/03	2	28.08	0	0.00	27.93	2	15,926	0.01%
2020/03/02	17	27.62	5	27.66	27.75	12	15,541	0.08%
2020/02/27	33.3	27.93	0	0.00	27.90	33.3	14,821	0.22%
2020/02/26	10	28.43	10	28.50	28.30	0	13,985	0.00%
2020/02/25	1	28.65	0	0.00	28.67	1	13,480	0.01%
2020/02/24	2	28.64	0	0.00	28.70	2	13,484	0.01%
2020/02/21	3	28.89	0	0.00	28.90	3	13,361	0.02%
2020/02/20	0	0.00	1	29.02	28.93	-1	13,388	-0.01%
2020/02/19	0	0.00	1	28.95	28.96	-1	13,416	-0.01%
2020/02/18	1	28.76	0	0.00	28.80	1	13,342	0.01%
2020/02/17	2	28.81	0	0.00	28.80	2	13,204	0.02%
2020/02/13	2	28.69	14	28.66	28.64	-12	12,980	-0.09%
2020/02/12	5	28.51	6	28.51	28.56	-1	13,444	-0.01%
2020/02/11	2	28.31	3	28.32	28.34	-1	13,351	-0.01%
2020/02/10	2	27.89	0	0.00	28.14	2	13,445	0.01%
2020/02/07	3	28.26	0	0.00	28.23	3	13,453	0.02%
2020/02/06	1	28.19	0	0.00	28.44	1	13,474	0.01%
2020/02/05	2	28.10	11	28.01	28.08	-9	13,426	-0.07%
2020/02/04	12	27.96	5	28.11	28.12	7	13,381	0.05%
2020/02/03	8	27.22	7	27.45	27.74	1	13,397	0.01%
2020/01/31	17	27.89	0	0.00	27.92	17	12,821	0.13%
2020/01/30	49	27.75	1	27.70	27.70	48	12,492	0.38%
2020/01/20	0	0.00	2	29.20	29.19	-2	10,664	-0.02%
2020/01/17	0	0.00	12	29.13	29.16	-12	10,913	-0.11%
2020/01/16	0	0.00	3	29.10	29.10	-3	11,189	-0.03%
2020/01/15	2	29.02	1	29.02	29.01	1	12,641	0.01%
2020/01/14	0	0.00	1	29.02	29.02	-1	13,051	-0.01%
2020/01/10	3	28.69	0	0.00	28.69	3	13,569	0.02%
2020/01/07	8	28.57	0	0.00	28.69	8	13,478	0.06%
2020/01/06	2	29.00	2	29.03	28.96	0	13,221	0.00%
2020/01/03	0	0.00	4	29.15	29.18	-4	13,373	-0.03%
2020/01/02	0	0.00	1	29.10	29.09	-1	13,410	-0.01%
2019/12/30	5	28.98	0	0.00	29.00	5	13,762	0.04%
2019/12/25	0	0.00	1	28.83	28.83	-1	13,511	-0.01%
2019/12/23	0	0.00	3	28.70	28.72	-3	13,547	-0.02%
2019/12/20	0	0.00	3	28.73	28.80	-3	13,527	-0.02%
2019/12/19	10	28.71	0	0.00	28.69	10	13,545	0.07%
2019/12/17	0	0.00	3	28.69	28.71	-3	13,549	-0.02%
2019/12/16	6	28.52	0	0.00	28.57	6	13,469	0.04%
2019/12/13	1	28.40	6	28.40	28.37	-5	13,377	-0.04%
2019/12/12	0.1	28.34	6	28.31	28.31	-5.9	13,384	-0.04%
2019/12/11	1	28.20	6	28.20	28.21	-5	13,328	-0.04%
2019/12/10	3	28.14	0	0.00	28.14	3	13,446	0.02%
2019/12/09	1	28.25	1	28.24	28.21	0	13,528	0.00%
2019/12/06	2	28.15	5	28.15	28.13	-3	13,516	-0.02%
2019/12/04	1	27.87	2	27.83	27.88	-1	13,511	-0.01%
2019/12/02	9	27.65	0	0.00	27.65	9	13,797	0.07%
2019/11/29	8	27.81	0	0.00	27.75	8	13,635	0.06%
2019/11/28	0.1	28.06	0	0.00	28.03	0.1	13,452	0.00%
2019/11/25	1	27.98	0	0.00	27.99	1	13,586	0.01%
2019/11/22	2	28.00	0	0.00	28.01	2	13,516	0.01%
2019/11/21	5	27.87	0	0.00	28.00	5	13,703	0.04%
2019/11/20	1	28.08	0	0.00	28.09	1	13,558	0.01%
2019/11/18	0	0.00	7	28.05	28.05	-7	13,457	-0.05%
2019/11/15	1	27.85	0	0.00	27.88	1	13,347	0.01%
2019/11/14	1	27.81	0	0.00	27.83	1	13,300	0.01%
2019/11/13	3	27.76	0	0.00	27.79	3	13,284	0.02%
2019/11/12	2	27.68	0	0.00	27.74	2	13,309	0.02%
2019/11/11	14	27.52	0	0.00	27.50	14	13,273	0.11%
2019/11/08	6	27.91	0	0.00	27.88	6	12,640	0.05%
2019/11/07	4	27.75	2	27.80	27.80	2	12,608	0.02%
2019/11/06	7	27.96	10	27.97	27.93	-3	12,524	-0.02%
2019/11/05	5	27.99	0	0.00	28.03	5	12,445	0.04%
2019/11/04	5.1	27.78	1	27.80	27.84	4.1	12,571	0.03%
2019/11/01	9	27.57	0	0.00	27.63	9	12,668	0.07%
2019/10/31	60.5	27.67	0	0.00	27.58	60.5	12,802	0.47%
2019/10/30	1	27.63	0	0.00	27.65	1	12,593	0.01%
2019/10/29	8	27.69	0	0.00	27.62	8	12,476	0.06%
2019/10/28	1	27.68	0	0.00	27.70	1	12,149	0.01%
2019/10/25	8.5	27.67	0	0.00	27.60	8.5	11,944	0.07%
2019/10/24	2	27.60	2	27.60	27.65	0	11,625	0.00%
2019/10/23	56	27.52	10	27.48	27.54	46	11,355	0.41%
2019/10/22	3	29.02	3	29.01	29.03	0	9,885	0.00%
2019/10/21	13	28.92	0	0.00	28.95	13	9,478	0.14%
2019/10/18	3.1	28.80	1	28.82	28.82	2.1	8,991	0.02%
2019/10/17	3	28.61	0	0.00	28.70	3	8,831	0.03%
2019/10/16	2	28.51	0	0.00	28.51	2	8,735	0.02%
2019/10/15	0	0.00	1	28.53	28.45	-1	8,666	-0.01%
2019/10/14	4	28.55	10	28.55	28.52	-6	8,593	-0.07%
2019/10/09	3	28.31	0	0.00	28.28	3	8,581	0.03%
2019/10/08	7.4	28.46	0	0.00	28.44	7.4	8,493	0.09%
2019/10/07	22	28.40	1	28.46	28.42	21	8,511	0.25%
2019/10/04	0.4	28.17	0	0.00	28.14	0.4	7,917	0.00%
2019/10/01	0.6	28.21	0	0.00	28.18	0.6	8,004	0.01%
2019/09/27	1	27.88	0	0.00	27.88	1	7,986	0.01%
2019/09/25	10	28.22	0	0.00	28.20	10	7,983	0.13%
2019/09/20	0	0.00	10	28.00	27.98	-10	7,850	-0.13%
2019/09/19	17	28.06	5	27.95	27.97	12	7,861	0.15%
2019/09/17	1	27.99	16	28.00	28.00	-15	7,859	-0.19%
2019/09/16	0	0.00	1	27.98	27.94	-1	7,809	-0.01%
2019/09/12	0	0.00	6	28.01	27.92	-6	7,861	-0.08%
2019/09/10	5	27.76	1	27.76	27.74	4	7,725	0.05%
2019/09/06	1	27.85	0	0.00	27.83	1	7,701	0.01%
2019/09/05	3	27.76	10	27.77	27.71	-7	7,572	-0.09%
2019/09/04	2	27.50	1	27.52	27.54	1	7,409	0.01%
2019/09/03	1	27.41	0	0.00	27.40	1	7,314	0.01%
2019/09/02	1	27.40	2	27.40	27.44	-1	7,237	-0.01%
2019/08/30	10	27.21	2	27.17	27.25	8	7,220	0.11%
2019/08/27	3	27.00	0	0.00	26.96	3	7,234	0.04%
2019/08/26	4.5	26.87	0	0.00	26.88	4.5	7,350	0.06%
2019/08/21	0	0.00	3	27.07	27.05	-3	7,546	-0.04%
2019/08/20	1	27.05	0	0.00	27.07	1	7,787	0.01%
2019/08/19	0	0.00	1	27.03	27.03	-1	8,017	-0.01%
2019/08/14	1	26.92	1	26.95	26.93	0	8,821	0.00%
2019/08/13	1	26.73	1	26.72	26.76	0	9,037	0.00%
2019/08/12	11	26.85	0	0.00	26.90	11	9,379	0.12%
2019/08/07	4	26.49	2	26.52	26.43	2	9,640	0.02%
2019/08/06	1	26.10	0	0.00	26.52	1	9,836	0.01%
2019/08/05	7	26.65	0	0.00	26.60	7	9,910	0.07%
2019/08/02	4.1	26.87	1	26.89	26.85	3.1	9,881	0.03%
2019/08/01	1.1	27.10	0	0.00	27.10	1.1	9,867	0.01%
2019/07/26	0	0.00	10	27.40	27.40	-10	10,002	-0.10%
2019/07/25	0	0.00	1	27.35	27.47	-1	9,973	-0.01%
2019/07/24	1	27.34	0	0.00	27.28	1	9,839	0.01%
2019/07/23	0	0.00	21	27.21	27.24	-21	9,743	-0.22%
2019/07/22	5	27.12	0	0.00	27.11	5	9,640	0.05%
2019/07/17	0	0.00	1	27.11	27.14	-1	9,614	-0.01%
2019/07/15	0	0.00	4	27.11	27.21	-4	9,580	-0.04%
2019/07/11	0	0.00	10	27.11	27.11	-10	9,417	-0.11%
2019/07/05	0	0.00	3	27.00	26.99	-3	9,410	-0.03%
2019/07/04	10	26.97	58	26.87	26.93	-48	9,405	-0.51%
2019/07/03	1	26.84	5	26.83	26.78	-4	9,587	-0.04%
2019/07/02	1	26.96	0	0.00	26.96	1	9,637	0.01%
2019/06/28	1	26.59	0	0.00	26.59	1	9,568	0.01%
2019/06/27	5	26.60	0	0.00	26.61	5	9,642	0.05%
2019/06/25	1	26.46	0	0.00	26.47	1	9,602	0.01%
2019/06/24	54	26.60	0	0.00	26.60	54	9,553	0.57%
2019/06/21	7	26.63	0	0.00	26.52	7	9,504	0.07%
2019/06/20	0	0.00	8	26.55	26.61	-8	9,474	-0.08%
2019/06/18	0	0.00	7	26.05	26.06	-7	9,486	-0.07%
2019/06/14	0	0.00	3	26.03	25.99	-3	9,618	-0.03%
2019/06/10	1	25.88	0	0.00	25.99	1	9,429	0.01%
2019/06/06	1	25.70	0	0.00	25.69	1	9,425	0.01%
2019/06/03	0	0.00	3	25.83	25.84	-3	9,261	-0.03%
2019/05/29	2	25.27	0	0.00	25.39	2	9,105	0.02%
2019/05/28	4	25.45	0	0.00	25.50	4	9,002	0.04%
2019/05/27	12	25.40	0	0.00	25.45	12	9,012	0.13%
2019/05/24	3.2	25.42	0	0.00	25.44	3.2	8,978	0.04%
2019/05/23	3	25.41	0	0.00	25.44	3	8,938	0.03%
2019/05/21	1.2	25.79	0	0.00	25.76	1.2	8,558	0.01%
2019/05/20	9	25.72	1	25.65	25.70	8	8,317	0.10%
2019/05/17	6.4	25.80	2	25.70	25.70	4.4	8,142	0.05%
2019/05/16	17	26.02	0	0.00	25.92	17	7,872	0.22%
2019/05/15	3	26.23	0	0.00	26.18	3	7,697	0.04%
2019/05/14	8	25.96	0	0.00	26.07	8	7,656	0.10%
2019/05/13	2	26.16	1	26.18	26.09	1	7,409	0.01%
2019/05/10	1.1	26.81	0	0.00	26.55	1.1	7,083	0.01%
2019/05/09	5	26.80	10	26.83	26.74	-5	6,862	-0.07%
2019/05/08	0	0.00	6	26.99	27.20	-6	6,628	-0.09%
2019/05/02	10	27.41	0	0.00	27.40	10	6,805	0.15%
2019/04/29	0	0.00	2	27.52	27.35	-2	6,855	-0.03%
2019/04/24	0	0.00	2	27.53	27.57	-2	6,904	-0.03%
2019/04/22	0	0.00	1	27.50	27.41	-1	6,833	-0.01%
2019/04/19	0	0.00	4	27.36	27.35	-4	6,797	-0.06%
2019/04/18	3	27.23	0	0.00	27.14	3	6,739	0.04%
2019/04/17	0	0.00	5	27.47	27.44	-5	6,701	-0.07%
2019/04/16	0	0.00	4	27.15	27.25	-4	6,569	-0.06%
2019/04/11	1	26.88	7	27.02	26.89	-6	6,849	-0.09%
2019/04/10	2	26.95	7	26.95	26.97	-5	6,895	-0.07%
2019/04/09	0	0.00	13	27.03	27.02	-13	6,835	-0.19%
2019/04/03	0	0.00	4.5	26.73	26.73	-4.5	6,721	-0.07%
2019/04/02	2	26.58	1	26.61	26.58	1	6,770	0.01%
2019/03/27	1	26.25	0	0.00	26.28	1	6,599	0.02%
2019/03/25	1	26.10	0	0.00	26.10	1	6,812	0.01%
2019/03/22	4	26.47	2	26.36	26.37	2	6,765	0.03%
2019/03/21	1	26.37	2	26.34	26.37	-1	6,637	-0.02%
2019/03/19	0	26.24	1	26.26	26.22	-1	6,474	-0.01%
2019/03/18	0	0.00	12	26.03	26.13	-12	6,282	-0.19%
2019/03/14	1	26.00	0	0.00	25.91	1	6,297	0.02%
2019/03/11	1	25.86	0	0.00	25.89	1	6,398	0.02%
2019/03/08	2	25.79	0	0.00	25.84	2	6,486	0.03%
2019/03/07	2	25.98	143	25.98	25.98	-141	6,446	-2.19%	大賣/鉅額交易
2019/03/05	1	26.00	0	0.00	26.00	1	6,424	0.02%
2019/02/27	20	26.00	0	0.00	25.96	20	6,190	0.32%
2019/02/26	58	26.24	1	26.28	26.18	57	6,134	0.93%
2019/02/25	3	26.09	1	26.00	26.13	2	6,036	0.03%
2019/02/22	7	25.89	0	0.00	25.90	7	5,846	0.12%
2019/02/21	10	25.84	11	25.82	25.84	-1	5,647	-0.02%
2019/02/20	0	0.00	171	25.72	25.74	-171	5,522	-3.10%	大賣/鉅額交易
2019/02/18	0	0.00	2	25.56	25.52	-2	5,339	-0.04%
2019/02/15	0	0.00	20	25.39	25.39	-20	5,279	-0.38%
2019/02/14	3	25.46	25	25.50	25.43	-22	5,240	-0.42%
2019/02/13	38	25.40	13	25.38	25.42	25	5,182	0.48%
2019/02/12	1	25.18	0	0.00	25.26	1	5,100	0.02%
2019/02/11	1	24.95	12	24.94	24.99	-11	4,965	-0.22%
2019/01/30	0	0.00	45	24.97	24.92	-45	4,909	-0.92%
2019/01/28	10	25.03	2	25.08	25.01	8	4,903	0.16%
2019/01/25	0	0.00	10	24.89	24.90	-10	4,787	-0.21%
2019/01/24	5	24.56	0	0.00	24.55	5	4,632	0.11%
2019/01/22	1	24.47	1	24.50	24.50	0	4,706	0.00%
2019/01/21	6	24.53	0	0.00	24.51	6	4,849	0.12%
2019/01/18	0	0.00	2	24.38	24.39	-2	5,011	-0.04%
2019/01/17	0	0.00	1	24.25	24.26	-1	5,280	-0.02%
2019/01/16	0	0.00	1	24.25	24.25	-1	5,438	-0.02%
2019/01/09	0	0.00	2	24.10	24.05	-2	6,401	-0.03%
2019/01/08	1	23.79	0	0.00	23.79	1	6,461	0.02%
2019/01/07	0	0.00	1	23.72	23.73	-1	6,725	-0.01%
2019/01/04	22	23.28	0	0.00	23.40	22	7,051	0.31%
2019/01/03	3	23.66	0	0.00	23.59	3	7,909	0.04%
2019/01/02	2	23.84	0	0.00	23.83	2	8,005	0.02%
2018/12/28	1	23.91	0	0.00	23.94	1	8,282	0.01%
2018/12/27	1	24.00	0	0.00	23.91	1	8,621	0.01%
2018/12/26	4	23.82	0	0.00	23.72	4	8,759	0.05%
2018/12/25	11	23.91	0	0.00	23.97	11	8,686	0.13%
2018/12/24	0	0.00	1	24.17	24.18	-1	8,487	-0.01%
2018/12/21	1.3	24.08	0	0.00	24.14	1.3	8,473	0.01%
2018/12/20	0	0.00	1	24.14	24.13	-1	8,454	-0.01%
2018/12/19	0	0.00	2	24.12	24.14	-2	8,442	-0.02%
2018/12/18	11	24.04	0	0.00	24.03	11	8,463	0.13%
2018/12/10	7	24.08	0	0.00	24.07	7	8,351	0.08%
2018/12/06	5	24.14	0	0.00	24.19	5	8,290	0.06%
2018/12/04	0	24.89	2	24.92	24.82	-2	8,447	-0.02%
2018/12/03	27.1	24.80	4	24.79	24.89	23.1	8,500	0.27%
2018/11/22	2.2	24.01	0	0.00	23.98	2.2	8,224	0.03%
2018/11/21	0.1	24.19	0	0.00	24.14	0.1	8,179	0.00%
2018/11/16	0	0.00	34	24.26	24.29	-34	8,055	-0.42%
2018/11/14	1	24.15	3	24.14	24.15	-2	8,020	-0.02%
2018/11/13	6	23.80	0	0.00	24.12	6	8,005	0.07%
2018/11/12	5	24.20	0	0.00	24.18	5	7,914	0.06%
2018/11/09	2	24.26	0	0.00	24.21	2	7,901	0.03%
2018/11/08	0	0.00	1	24.40	24.37	-1	7,862	-0.01%
2018/11/07	1	24.16	0	0.00	24.21	1	7,823	0.01%
2018/11/06	0.1	24.15	1	24.06	24.08	-0.9	7,809	-0.01%
2018/11/05	1	24.18	11	24.10	24.18	-10	7,756	-0.13%
2018/11/02	0.1	24.24	0	0.00	24.18	0.1	7,715	0.00%
2018/11/01	16	23.87	0	0.00	24.08	16	7,680	0.21%
2018/10/30	1	23.36	0	0.00	23.42	1	7,572	0.01%
2018/10/29	5	23.35	0	0.00	23.34	5	7,528	0.07%
2018/10/26	2.2	23.43	0	0.00	23.43	2.2	7,385	0.03%
2018/10/25	3	23.54	0	0.00	23.59	3	7,185	0.04%
2018/10/24	3	24.01	0	0.00	24.12	3	6,901	0.04%
2018/10/23	40	24.27	0	0.00	24.13	40	6,812	0.59%
2018/10/22	0	0.00	30	25.79	25.81	-30	6,360	-0.47%
2018/10/19	1	25.29	0	0.00	25.55	1	6,251	0.02%
2018/10/17	1	25.52	0	0.00	25.51	1	6,223	0.02%
2018/10/15	0	0.00	1	25.14	25.18	-1	5,996	-0.02%
2018/10/12	33	24.92	0	0.00	25.26	33	5,746	0.57%
2018/10/11	94	24.97	0	0.00	24.91	94	5,427	1.73%
2018/10/09	32.3	26.25	0	0.00	26.34	32.3	4,295	0.75%
2018/10/08	34	26.41	0	0.00	26.70	34	3,944	0.86%
2018/10/05	50	26.54	0	0.00	26.43	50	3,543	1.41%
2018/10/04	36	26.75	0	0.00	26.78	36	3,174	1.13%
2018/10/03	2	26.96	0	0.00	26.97	2	3,010	0.07%
2018/10/02	4	27.19	0	0.00	27.20	4	2,889	0.14%
2018/09/28	2	27.25	0	0.00	27.28	2	2,983	0.07%
2018/09/26	2	27.38	0	0.00	27.40	2	3,083	0.06%
2018/09/18	10	27.40	0	0.00	27.40	10	3,280	0.30%
2018/09/17	1	27.40	0	0.00	27.46	1	3,338	0.03%
2018/09/14	1	27.24	0	0.00	27.40	1	3,392	0.03%
2018/09/12	1	26.70	0	0.00	26.74	1	3,327	0.03%
2018/09/10	4	26.75	0	0.00	26.67	4	3,260	0.12%
2018/09/06	0.1	27.50	0	0.00	27.45	0.1	2,903	0.00%
2018/08/22	0.1	27.29	0	0.00	27.29	0.1	3,407	0.00%
2018/08/20	0	0.00	8	27.20	27.19	-8	3,504	-0.23%
2018/08/15	8	27.34	0	0.00	27.10	8	3,502	0.23%
2018/08/14	0	0.00	1	27.28	27.38	-1	3,522	-0.03%
2018/08/09	0.1	27.49	0	0.00	27.50	0.1	3,723	0.00%
2018/08/08	0	0.00	1	27.69	27.60	-1	3,754	-0.03%
2018/08/02	1	27.05	0	0.00	27.00	1	3,725	0.03%
2018/07/30	0	0.00	13	27.02	27.04	-13	3,552	-0.37%
2018/07/25	0	0.00	4	26.48	26.47	-4	3,187	-0.13%
2018/07/13	3	25.70	0	0.00	25.79	3	3,129	0.10%
2018/07/05	0.1	25.44	0	0.00	25.31	0.1	3,045	0.00%
2018/06/27	1	25.65	0	0.00	25.64	1	2,725	0.04%
2018/06/26	1	25.55	0	0.00	25.65	1	2,696	0.04%
2018/06/20	0.1	26.19	0	0.00	26.10	0.1	2,418	0.00%
2018/06/04	0	0.00	3	26.60	26.62	-3	2,096	-0.14%
2018/05/23	0	0.00	1	26.46	26.40	-1	1,853	-0.05%
2018/05/22	0	0.00	12	26.36	26.40	-12	1,823	-0.66%
2018/05/21	0	0.00	2	26.40	26.35	-2	1,807	-0.11%
2018/05/17	0	0.00	1	26.03	26.06	-1	1,792	-0.06%
2018/05/03	0.1	25.34	0	0.00	25.22	0.1	2,082	0.00%
2018/04/25	10	25.24	0	0.00	25.31	10	2,317	0.43%
2018/04/24	1	25.66	0	0.00	25.50	1	2,303	0.04%
2018/04/18	1	25.68	0	0.00	25.68	1	2,513	0.04%
2018/04/11	1.1	26.08	0	0.00	26.11	1.1	2,610	0.04%
2018/04/02	1	25.99	0	0.00	26.02	1	2,730	0.04%
2018/03/28	1	26.05	0	0.00	25.93	1	2,740	0.04%
2018/03/27	0	0.00	10	26.13	26.08	-10	2,735	-0.37%
2018/03/23	1	25.85	0	0.00	25.82	1	2,712	0.04%
2018/03/19	0	0.00	10	26.20	26.19	-10	2,668	-0.37%
2018/03/15	1	26.00	0	0.00	26.11	1	2,658	0.04%
2018/03/14	3	26.09	0	0.00	26.08	3	2,648	0.11%
2018/03/12	1.1	26.07	0	0.00	26.10	1.1	2,802	0.04%
2018/03/02	1	25.80	0	0.00	25.76	1	3,122	0.03%
2018/02/27	1	25.99	0	0.00	25.95	1	3,142	0.03%
2018/02/23	1	25.79	5	25.79	25.80	-4	3,089	-0.13%
2018/02/21	2.1	25.55	0	0.00	25.72	2.1	3,099	0.07%
2018/02/09	3	24.72	0	0.00	25.50	3	3,102	0.10%
2018/02/06	0	0.00	8	25.35	24.99	-8	3,135	-0.26%
2018/02/05	3	25.93	0	0.00	26.00	3	3,057	0.10%
2018/02/01	0	0.00	5	26.45	26.42	-5	3,119	-0.16%
2018/01/30	2	26.68	0	0.00	26.41	2	3,101	0.06%
2018/01/25	3	26.59	0	0.00	26.45	3	2,973	0.10%
2018/01/23	2	26.23	0	0.00	26.20	2	2,797	0.07%
2018/01/18	2	26.00	0	0.00	26.02	2	2,819	0.07%
2018/01/12	0	0.00	1	25.57	25.54	-1	2,650	-0.04%
2018/01/10	2	25.35	0	0.00	25.37	2	2,578	0.08%
2018/01/05	3	25.44	2	25.44	25.44	1	2,548	0.04%
2018/01/04	1	25.39	0	0.00	25.41	1	2,536	0.04%
2018/01/03	10	25.27	0	0.00	25.31	10	2,543	0.39%