元大高股息 (0056)-永豐金-彰化券商分點個股進出

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
40.04
漲跌
▲0.54
漲幅
+1.37%
成交量
39,531張
產業
上市
3365人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大高股息 (0056)籌碼相關－永豐金-彰化券商分點個股進出

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

永豐金-彰化券商分點個股進出
永豐金-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	23.1	40.00	40.04	-23.1	27,763	-0.08%
2024/05/21	3.1	39.51	1	39.54	39.50	2.1	27,717	0.01%
2024/05/20	0.1	39.59	1	39.64	39.66	-0.9	27,847	0.00%
2024/05/17	0.4	39.59	4	39.52	39.51	-3.6	28,163	-0.01%
2024/05/16	0.2	39.61	17.2	39.61	39.60	-17	28,312	-0.06%
2024/05/15	1.2	39.44	0.1	39.55	39.30	1.2	28,593	0.00%
2024/05/14	1	39.17	7	39.23	39.26	-6	29,207	-0.02%
2024/05/13	1	39.00	1.5	39.02	39.04	-0.5	29,257	0.00%
2024/05/10	1.1	38.82	0	0.00	39.04	1.1	29,446	0.00%
2024/05/09	1.2	38.93	6.2	38.97	38.92	-5	29,421	-0.02%
2024/05/08	3.7	38.99	9.2	39.03	39.02	-5.5	29,501	-0.02%
2024/05/07	2.1	38.89	32.3	38.86	38.97	-30.2	29,676	-0.10%
2024/05/06	1	38.86	4.5	38.86	38.88	-3.5	29,727	-0.01%
2024/05/03	3.5	38.61	4.5	38.66	38.45	-0.9	29,694	0.00%
2024/05/02	8.1	38.22	0.1	38.19	38.35	8	29,894	0.03%
2024/04/30	1	38.34	0	0.00	38.32	1	29,995	0.00%
2024/04/29	2.1	38.33	31.3	38.33	38.34	-29.2	30,224	-0.10%
2024/04/26	1.3	37.71	2	37.79	37.69	-0.8	30,421	0.00%
2024/04/25	4.8	37.50	0.7	37.53	37.51	4.2	30,629	0.01%
2024/04/24	16.5	37.56	0	0.00	37.85	16.5	31,019	0.05%
2024/04/23	4.1	37.00	0	0.00	37.12	4.1	32,830	0.01%
2024/04/22	20.5	37.05	25.5	36.89	36.92	-5	34,650	-0.01%
2024/04/19	75.8	37.35	0	0.00	37.27	75.8	34,860	0.22%
2024/04/18	29.8	38.22	6	38.23	38.18	23.8	33,506	0.07%
2024/04/17	31.6	38.89	11.6	38.90	38.94	20	32,984	0.06%
2024/04/16	52.9	38.67	5	38.67	38.49	47.9	32,116	0.15%
2024/04/15	33.1	39.58	0	0.00	39.62	33.1	30,685	0.11%
2024/04/12	2.8	40.05	0	0.00	39.98	2.8	30,281	0.01%
2024/04/11	1.2	39.97	2	39.92	40.09	-0.8	30,433	0.00%
2024/04/10	23.1	40.31	2.1	40.17	40.20	21.1	30,557	0.07%
2024/04/09	8.2	39.99	4	39.99	39.99	4.2	31,635	0.01%
2024/04/08	2.1	39.78	23.3	39.85	39.92	-21.2	31,929	-0.07%
2024/04/03	2.1	39.85	1	39.72	39.75	1.1	31,830	0.00%
2024/04/02	2.2	39.78	6.3	39.81	39.88	-4.1	31,934	-0.01%
2024/04/01	6.1	39.69	0	0.00	39.59	6.1	32,441	0.02%
2024/03/29	9.2	39.67	24.1	39.76	39.86	-14.9	32,753	-0.05%
2024/03/28	8.4	39.55	6	39.56	39.74	2.4	32,919	0.01%
2024/03/27	9.1	39.23	9	39.32	39.55	0.1	33,013	0.00%
2024/03/26	2.4	39.27	13.1	39.16	39.24	-10.8	33,076	-0.03%
2024/03/25	5.2	39.72	0.9	39.67	39.62	4.3	33,059	0.01%
2024/03/22	5.3	39.80	23.6	39.96	39.80	-18.3	33,201	-0.05%
2024/03/21	11	39.75	21	39.92	39.93	-10	33,133	-0.03%
2024/03/20	2.1	39.96	2	39.93	39.63	0.1	33,302	0.00%
2024/03/19	20.7	39.42	14.4	39.59	39.70	6.2	33,682	0.02%
2024/03/18	6	39.10	1.7	39.18	39.36	4.4	34,225	0.01%
2024/03/15	0.4	38.97	8	38.96	39.02	-7.6	34,152	-0.02%
2024/03/14	67.9	38.86	17	38.88	38.72	50.9	33,922	0.15%
2024/03/13	1.4	39.06	31	39.09	39.08	-29.6	33,830	-0.09%
2024/03/12	2.2	38.93	13.1	38.90	38.99	-10.9	33,698	-0.03%
2024/03/11	0.3	38.52	38	38.50	38.43	-37.7	33,783	-0.11%
2024/03/08	6.1	38.81	13	38.73	38.45	-6.9	33,669	-0.02%
2024/03/07	6.2	38.55	7	38.52	38.68	-0.8	33,152	0.00%
2024/03/06	13	38.34	14	38.34	38.53	-1	32,892	0.00%
2024/03/05	5.1	37.94	30.2	38.03	38.16	-25.1	32,576	-0.08%
2024/03/04	1	38.12	13.1	38.06	38.00	-12.1	32,498	-0.04%
2024/03/01	5.5	37.75	18.6	37.75	37.74	-13.1	32,039	-0.04%
2024/02/29	1.1	37.55	0	0.00	37.70	1.1	32,168	0.00%
2024/02/27	5.6	37.53	3.7	37.56	37.51	2	32,028	0.01%
2024/02/26	3.8	37.59	0	0.00	37.68	3.8	31,870	0.01%
2024/02/23	4.3	37.79	11	37.83	37.59	-6.7	31,783	-0.02%
2024/02/22	2.7	37.52	32.1	37.58	37.65	-29.4	32,100	-0.09%
2024/02/21	4.5	37.31	11.3	37.33	37.29	-6.8	31,762	-0.02%
2024/02/20	3.1	37.33	17.3	37.38	37.39	-14.2	31,741	-0.04%
2024/02/19	2.4	37.06	19	37.09	37.14	-16.7	31,436	-0.05%
2024/02/16	2.4	37.13	73	37.06	37.07	-70.7	31,677	-0.22%
2024/02/15	7.6	36.85	116.2	36.83	36.86	-108.6	31,353	-0.35%	大賣/鉅額交易
2024/02/05	12.3	36.39	24.9	36.43	36.45	-12.6	30,608	-0.04%
2024/02/02	1.2	36.51	1.4	36.52	36.45	-0.2	30,525	0.00%
2024/02/01	11.3	36.28	31	36.27	36.30	-19.8	30,337	-0.07%
2024/01/31	2.9	36.20	0	0.00	36.20	2.9	30,544	0.01%
2024/01/30	3	36.35	0	0.00	36.36	3	30,496	0.01%
2024/01/29	13.2	36.24	1.7	36.23	36.28	11.5	30,526	0.04%
2024/01/26	7.6	36.15	1	36.09	36.07	6.6	30,394	0.02%
2024/01/25	0.3	36.33	28.8	36.33	36.29	-28.5	30,391	-0.09%
2024/01/24	0.6	36.25	3	36.29	36.23	-2.4	30,277	-0.01%
2024/01/23	2	36.16	3	36.20	36.20	-1	30,812	0.00%
2024/01/22	2.2	36.07	13	36.08	36.14	-10.8	30,686	-0.04%
2024/01/19	44.2	35.43	2.2	35.53	35.65	42	30,473	0.14%
2024/01/18	30.3	35.14	10.2	35.19	35.12	20.1	31,058	0.06%
2024/01/17	54.1	35.31	21	35.20	35.19	33.1	30,727	0.11%
2024/01/16	74.1	36.21	0	0.00	36.37	74.1	29,046	0.26%
2024/01/15	104.8	36.48	1.5	36.43	36.42	103.3	27,642	0.37%	大買/鉅額交易
2024/01/12	13.3	36.34	3	36.35	36.33	10.3	27,656	0.04%
2024/01/11	37.3	36.36	5	36.40	36.39	32.3	28,953	0.11%
2024/01/10	32.7	36.27	0	0.00	36.24	32.7	31,275	0.10%
2024/01/09	15.6	36.56	5	36.62	36.49	10.6	32,297	0.03%
2024/01/08	30.3	36.70	20.9	36.78	36.57	9.4	32,979	0.03%
2024/01/05	15.5	36.60	31	36.60	36.55	-15.5	33,330	-0.05%
2024/01/04	26.4	36.61	31	36.63	36.59	-4.6	33,253	-0.01%
2024/01/03	59.6	36.71	2	36.75	36.68	57.6	33,531	0.17%
2024/01/02	23.4	37.15	46	37.09	37.17	-22.6	32,601	-0.07%
2023/12/29	10.2	37.38	6	37.28	37.40	4.2	32,410	0.01%
2023/12/28	34.8	37.39	5	37.37	37.33	29.8	32,806	0.09%
2023/12/27	6.2	37.38	8.8	37.34	37.42	-2.6	33,456	-0.01%
2023/12/26	11.4	36.78	18.1	36.93	37.00	-6.7	33,230	-0.02%
2023/12/25	9	36.65	26.5	36.53	36.65	-17.5	32,781	-0.05%
2023/12/22	7.9	36.35	39	36.36	36.37	-31.1	32,487	-0.10%
2023/12/21	9	36.30	8.3	36.31	36.33	0.7	32,461	0.00%
2023/12/20	11.1	36.26	5.2	36.48	36.57	6	32,376	0.02%
2023/12/19	5.3	36.05	0.1	36.03	36.10	5.2	32,120	0.02%
2023/12/18	2	36.16	6.4	36.36	36.38	-4.4	32,281	-0.01%
2023/12/15	10.1	36.43	30	36.45	36.36	-19.9	32,159	-0.06%
2023/12/14	1	36.50	22.6	36.48	36.55	-21.6	31,933	-0.07%
2023/12/13	1.1	35.98	8.1	36.01	36.06	-7	31,472	-0.02%
2023/12/12	6	35.59	39.1	35.61	35.58	-33.1	30,915	-0.11%
2023/12/11	1	35.46	1	35.47	35.47	0	30,849	0.00%
2023/12/08	0.3	35.45	0	0.00	35.42	0.3	30,809	0.00%
2023/12/07	13.4	35.30	1.2	35.27	35.25	12.3	30,780	0.04%
2023/12/06	8	35.28	18	35.30	35.31	-10	31,299	-0.03%
2023/12/05	11.3	34.99	4	35.02	35.05	7.3	31,001	0.02%
2023/12/04	7.1	35.22	4	35.19	35.19	3.1	30,868	0.01%
2023/12/01	10.1	35.12	4.7	35.14	35.13	5.4	30,932	0.02%
2023/11/30	0.1	35.07	6.2	35.05	35.08	-6.1	30,907	-0.02%
2023/11/29	2	35.12	4.1	35.08	35.09	-2.1	30,961	-0.01%
2023/11/28	5	34.82	1	34.80	34.90	4	30,789	0.01%
2023/11/27	1.5	34.91	1	34.90	34.75	0.5	30,758	0.00%
2023/11/24	0.8	34.96	0.7	34.96	34.94	0.1	30,597	0.00%
2023/11/23	3	35.03	4	34.97	34.97	-1	30,643	0.00%
2023/11/22	1.5	35.01	0	0.00	35.05	1.5	30,857	0.00%
2023/11/21	0	0.00	35	35.24	35.30	-35	31,044	-0.11%
2023/11/20	0.3	34.80	2	34.87	34.90	-1.7	31,152	-0.01%
2023/11/17	0.1	34.87	13.1	34.89	34.82	-13	31,201	-0.04%
2023/11/16	7.4	34.78	33	34.78	34.77	-25.6	31,282	-0.08%
2023/11/15	14	35.07	30.1	34.96	34.83	-16.1	31,235	-0.05%
2023/11/14	12.3	34.66	4	34.66	34.68	8.3	31,232	0.03%
2023/11/13	6	34.59	2	34.60	34.54	4	31,300	0.01%
2023/11/10	10.2	34.38	6	34.39	34.43	4.2	31,543	0.01%
2023/11/09	8	34.53	10	34.54	34.55	-2	31,693	-0.01%
2023/11/08	3	34.60	36.1	34.45	34.54	-33.1	32,047	-0.10%
2023/11/07	2	34.20	0.1	34.15	34.23	1.9	32,009	0.01%
2023/11/06	10	34.13	27	34.12	34.24	-17	32,783	-0.05%
2023/11/03	4.2	33.67	0	0.00	33.69	4.2	32,772	0.01%
2023/11/02	2.2	33.52	1	33.52	33.52	1.2	33,164	0.00%
2023/11/01	9.4	32.77	0	0.00	32.89	9.4	33,528	0.03%
2023/10/31	20.2	32.83	2.4	33.25	32.69	17.7	34,305	0.05%
2023/10/30	4	33.24	2	33.17	33.23	2	35,099	0.01%
2023/10/27	6.4	33.16	0	0.00	33.13	6.4	35,971	0.02%
2023/10/26	37.1	33.01	6	32.96	33.10	31.1	37,274	0.08%
2023/10/25	16.3	33.59	0.6	33.65	33.62	15.7	37,595	0.04%
2023/10/24	13	33.15	1	33.05	33.47	12	38,032	0.03%
2023/10/23	23.3	33.13	18	33.13	33.08	5.3	38,620	0.01%
2023/10/20	25.3	33.13	18	33.11	33.40	7.3	39,802	0.02%
2023/10/19	69.4	33.51	68	33.58	33.65	1.4	41,284	0.00%
2023/10/18	123.4	34.83	6	34.79	34.90	117.4	40,573	0.29%	大買/鉅額交易
2023/10/17	72.3	35.42	3	35.51	35.27	69.3	38,508	0.18%
2023/10/16	45.7	35.47	0	0.00	35.52	45.7	38,342	0.12%
2023/10/13	27.3	35.78	0	0.00	35.72	27.3	38,793	0.07%
2023/10/12	1	35.85	2.1	35.92	35.98	-1	39,925	0.00%
2023/10/11	13.4	35.93	1	36.12	35.78	12.4	41,376	0.03%
2023/10/06	19.8	35.76	1	35.75	35.79	18.8	42,535	0.04%
2023/10/05	7	35.58	0	0.00	35.69	7	43,168	0.02%
2023/10/04	20.3	35.17	2	35.25	35.39	18.3	43,474	0.04%
2023/10/03	25.4	35.80	0.4	35.70	35.60	25	43,353	0.06%
2023/10/02	0.1	35.71	14.3	35.72	35.74	-14.2	43,325	-0.03%
2023/09/28	1	35.05	32.2	35.01	35.06	-31.2	43,861	-0.07%
2023/09/27	10	34.87	0	0.00	34.87	10	44,651	0.02%
2023/09/26	36	34.90	1	34.89	34.76	35	45,761	0.08%
2023/09/25	2.7	35.03	0.1	35.15	35.08	2.6	46,125	0.01%
2023/09/22	2.1	34.55	0	0.00	34.89	2.1	46,174	0.00%
2023/09/21	20.7	34.60	7.2	34.61	34.70	13.5	46,266	0.03%
2023/09/20	2	35.00	2	35.21	35.05	0	45,945	0.00%
2023/09/19	1.3	35.35	2	35.13	35.14	-0.7	46,493	0.00%
2023/09/18	2.3	35.31	1.1	35.28	35.31	1.2	46,664	0.00%
2023/09/15	1.2	35.59	2.5	35.55	35.58	-1.3	46,803	0.00%
2023/09/14	0.4	35.25	0.2	35.25	35.31	0.2	46,953	0.00%
2023/09/12	3.1	34.80	0	0.00	34.80	3.1	47,518	0.01%
2023/09/11	5	34.89	0	0.00	34.79	5	48,056	0.01%
2023/09/08	3.3	35.43	4.7	35.37	35.42	-1.4	47,956	0.00%
2023/09/07	13.1	35.46	15	35.50	35.45	-1.9	48,886	0.00%
2023/09/06	0.8	35.59	8.5	35.61	35.60	-7.7	49,568	-0.02%
2023/09/05	3.2	35.26	2	35.32	35.43	1.2	49,852	0.00%
2023/09/04	12.7	35.03	2	35.12	35.27	10.7	50,141	0.02%
2023/09/01	2	35.25	1	35.32	35.12	1	50,299	0.00%
2023/08/31	11	35.28	1.1	35.26	35.31	9.9	50,522	0.02%
2023/08/30	3	35.44	22	35.48	35.35	-19	50,824	-0.04%
2023/08/29	4.1	35.04	35.5	35.12	35.16	-31.4	51,337	-0.06%
2023/08/28	12.1	35.07	12	35.04	35.06	0.1	51,398	0.00%
2023/08/25	56.6	35.25	1	35.40	35.14	55.6	51,319	0.11%
2023/08/24	1.1	36.09	65.3	36.06	35.76	-64.2	51,396	-0.12%
2023/08/23	2.3	35.29	84	35.23	35.43	-81.7	51,458	-0.16%
2023/08/22	1	35.27	21	35.09	35.11	-20	52,007	-0.04%
2023/08/21	12	34.83	0	0.00	34.85	12	52,135	0.02%
2023/08/18	6.3	34.94	2.3	35.04	34.84	4	52,121	0.01%
2023/08/17	4.1	35.10	7.1	35.28	35.33	-3	51,806	-0.01%
2023/08/16	1.7	34.91	2	34.87	35.14	-0.4	51,736	0.00%
2023/08/15	1.2	34.83	8.2	34.88	34.85	-7	51,873	-0.01%
2023/08/14	35.6	34.28	16.8	34.27	34.28	18.8	52,221	0.04%
2023/08/11	3.6	34.64	8	34.62	34.56	-4.4	52,016	-0.01%
2023/08/10	34.5	34.45	5	34.83	34.43	29.5	52,010	0.06%
2023/08/09	2.1	35.37	6	35.64	35.35	-4	51,239	-0.01%
2023/08/08	14.1	35.59	10	35.76	35.59	4.1	50,991	0.01%
2023/08/07	309.2	35.21	24.3	35.47	35.70	284.9	50,577	0.56%	大買/鉅額交易
2023/08/04	37.4	34.71	9	34.53	34.74	28.4	50,055	0.06%
2023/08/02	56.2	34.87	99	34.69	34.51	-42.8	49,160	-0.09%
2023/08/01	5.3	35.54	31.1	35.74	35.73	-25.8	47,781	-0.05%
2023/07/31	21.5	36.25	321.3	36.67	35.74	-299.8	46,827	-0.64%	大賣/鉅額交易
2023/07/28	4.5	36.14	46	36.26	36.58	-41.5	45,368	-0.09%
2023/07/27	22.1	36.29	6	36.28	36.10	16.1	44,245	0.04%
2023/07/26	13	36.05	39.4	36.05	36.02	-26.4	43,693	-0.06%
2023/07/25	11.1	36.38	50.1	36.37	36.05	-39	42,844	-0.09%
2023/07/24	18.3	35.78	66.4	35.83	35.99	-48.1	41,141	-0.12%
2023/07/21	17.6	34.96	41	34.88	35.26	-23.4	39,128	-0.06%
2023/07/20	6	34.69	29.7	34.71	34.71	-23.7	38,945	-0.06%
2023/07/19	22.2	34.82	17.7	34.69	34.36	4.6	38,430	0.01%
2023/07/18	42.6	35.21	51.2	35.15	35.11	-8.6	37,308	-0.02%
2023/07/17	54	35.75	39.1	35.84	35.94	14.9	35,892	0.04%
2023/07/14	18.1	35.48	59.3	35.32	35.54	-41.2	33,984	-0.12%
2023/07/13	17	35.22	50	35.21	34.82	-33	32,411	-0.10%
2023/07/12	15.6	34.21	13.6	34.12	34.30	2	30,636	0.01%
2023/07/11	1	33.69	14.1	33.72	33.80	-13.1	29,710	-0.04%
2023/07/10	78.2	33.19	5	33.08	33.18	73.2	29,355	0.25%
2023/07/07	36.1	33.03	3	33.10	33.08	33.1	28,963	0.11%
2023/07/06	27.9	33.40	17.6	33.50	33.34	10.3	28,125	0.04%
2023/07/05	15.4	33.77	11	33.81	33.71	4.4	27,144	0.02%
2023/07/04	26	33.67	18	33.77	33.91	8	26,313	0.03%
2023/07/03	7.6	33.15	14.6	33.20	33.24	-7	25,368	-0.03%
2023/06/30	1.6	32.52	10	32.58	32.67	-8.4	25,119	-0.03%
2023/06/29	12.5	32.51	10	32.50	32.53	2.5	25,191	0.01%
2023/06/28	14	32.35	6.9	32.32	32.30	7.1	25,050	0.03%
2023/06/27	19.6	32.33	10	32.50	32.18	9.6	25,112	0.04%
2023/06/26	6.1	32.59	11	32.75	32.77	-4.9	24,721	-0.02%
2023/06/21	6.1	32.79	10.1	32.48	32.83	-4	24,714	-0.02%
2023/06/20	5.9	32.54	21	32.50	32.48	-15.1	24,470	-0.06%
2023/06/19	14	32.68	3.2	32.71	32.73	10.9	24,190	0.04%
2023/06/16	7	32.90	17	32.78	32.78	-10	23,898	-0.04%
2023/06/15	20.1	32.62	14.6	32.58	32.69	5.5	23,537	0.02%
2023/06/14	18.1	32.32	26	32.26	32.32	-7.9	23,053	-0.03%
2023/06/13	12	32.05	9	32.14	32.20	3	22,990	0.01%
2023/06/12	26	31.87	1.2	31.75	31.78	24.8	22,212	0.11%
2023/06/09	3	31.74	10.8	31.71	31.78	-7.8	21,791	-0.04%
2023/06/08	13.4	31.35	8	31.28	31.24	5.4	21,944	0.02%
2023/06/07	11	31.46	6.5	31.42	31.46	4.5	22,078	0.02%
2023/06/06	13.2	31.08	14.7	31.10	31.15	-1.6	22,001	-0.01%
2023/06/05	19.2	31.10	6.7	31.09	31.10	12.5	21,934	0.06%
2023/06/02	10	30.95	20.6	30.96	30.93	-10.6	21,734	-0.05%
2023/06/01	2.1	30.39	3.5	30.44	30.47	-1.4	21,375	-0.01%
2023/05/31	5	30.49	1.7	30.52	30.49	3.3	21,387	0.02%
2023/05/30	19.4	30.57	36	30.47	30.52	-16.6	21,242	-0.08%
2023/05/29	37.6	30.70	12.3	30.64	30.65	25.3	20,974	0.12%
2023/05/26	1.5	30.12	13.8	30.10	30.13	-12.3	20,701	-0.06%
2023/05/25	2.1	29.61	15.9	29.71	29.78	-13.8	20,433	-0.07%
2023/05/24	2	29.31	7.6	29.34	29.43	-5.6	20,364	-0.03%
2023/05/23	5	29.36	4.6	29.35	29.37	0.4	20,586	0.00%
2023/05/22	0.2	29.35	3	29.36	29.35	-2.8	20,555	-0.01%
2023/05/19	0.4	29.19	25.6	29.25	29.31	-25.2	20,426	-0.12%
2023/05/18	0.5	29.02	23.2	29.01	29.05	-22.7	20,315	-0.11%
2023/05/17	12	28.72	38	28.75	28.76	-26	19,833	-0.13%
2023/05/16	0	0.00	21	28.65	28.65	-21	19,596	-0.11%
2023/05/15	6.1	28.36	0	0.00	28.42	6.1	19,581	0.03%
2023/05/12	5	28.27	2	28.44	28.45	3	19,709	0.02%
2023/05/11	2.4	28.43	0	0.00	28.40	2.4	19,730	0.01%
2023/05/10	3	28.53	0	0.00	28.54	3	19,819	0.02%
2023/05/09	3.1	28.61	4	28.60	28.64	-0.9	19,838	0.00%
2023/05/08	0	28.66	1	28.67	28.67	-1	20,137	0.00%
2023/05/05	3	28.46	7	28.46	28.47	-4	20,193	-0.02%
2023/05/04	13.5	28.39	2	28.39	28.45	11.5	20,512	0.06%
2023/05/03	2	28.38	0	0.00	28.42	2	20,639	0.01%
2023/05/02	7	28.33	0	0.00	28.44	7	20,848	0.03%
2023/04/28	2.1	28.19	22	28.21	28.23	-20	21,218	-0.09%
2023/04/27	2	28.05	1	27.95	28.02	1	21,247	0.00%
2023/04/26	8.1	27.68	0	0.00	27.84	8.1	21,374	0.04%
2023/04/25	45.8	27.84	1	27.84	27.80	44.8	21,169	0.21%
2023/04/24	1	28.11	3	28.28	28.27	-2	20,386	-0.01%
2023/04/21	28.3	28.29	1	28.33	28.19	27.3	20,417	0.13%
2023/04/20	2.2	28.43	3	28.40	28.43	-0.8	20,440	0.00%
2023/04/19	3.1	28.65	0	0.00	28.55	3.1	20,772	0.02%
2023/04/18	2.1	28.68	2	28.72	28.67	0.1	20,861	0.00%
2023/04/17	0	0.00	12	28.79	28.80	-12	20,763	-0.06%
2023/04/14	28.1	28.72	22	28.66	28.74	6.1	20,701	0.03%
2023/04/13	2	28.73	0	0.00	28.71	2	20,739	0.01%
2023/04/12	16	28.79	2	28.75	28.85	14	20,533	0.07%
2023/04/11	0	0.00	2.3	28.69	28.70	-2.3	20,618	-0.01%
2023/04/10	6	28.44	9	28.48	28.50	-3	20,786	-0.01%
2023/04/07	4.1	28.47	3.1	28.49	28.43	1	20,709	0.00%
2023/03/31	3.4	28.39	1	28.51	28.43	2.4	20,527	0.01%
2023/03/30	0.1	28.26	0	28.29	28.29	0.1	20,270	0.00%
2023/03/29	3	28.06	0.3	28.15	28.15	2.7	20,139	0.01%
2023/03/28	23.2	28.28	7	28.15	28.06	16.1	20,445	0.08%
2023/03/27	10	28.30	2	28.32	28.31	8	20,288	0.04%
2023/03/24	5	28.18	0	0.00	28.26	5	20,355	0.02%
2023/03/23	1	28.16	4	28.05	28.12	-3	20,172	-0.01%
2023/03/22	0	28.04	2.1	28.05	28.05	-2.1	20,077	-0.01%
2023/03/21	0.1	27.88	2.7	27.82	27.84	-2.6	19,992	-0.01%
2023/03/20	4	27.75	13	27.75	27.76	-9	20,057	-0.04%
2023/03/17	3	27.55	0	0.00	27.76	3	19,971	0.02%
2023/03/16	14	27.47	13	27.50	27.50	1	20,002	0.01%
2023/03/15	5	27.75	8	27.89	27.66	-3	19,828	-0.02%
2023/03/14	10.1	27.69	0.5	27.71	27.66	9.6	20,028	0.05%
2023/03/13	8.1	27.59	21	27.60	27.93	-12.9	19,940	-0.06%
2023/03/10	32	27.92	1	27.85	27.86	31	19,434	0.16%
2023/03/09	0.1	28.28	0	0.00	28.24	0.1	19,250	0.00%
2023/03/08	4.1	28.24	4	28.27	28.37	0.1	19,260	0.00%
2023/03/07	30	28.30	4	28.31	28.38	26	19,170	0.14%
2023/03/06	62	28.22	8	28.16	28.25	54	19,336	0.28%
2023/03/03	0	0.00	2	27.98	27.95	-2	19,265	-0.01%
2023/03/02	11	27.71	0	0.00	27.78	11	19,261	0.06%
2023/03/01	7	27.54	1	27.59	27.72	6	19,262	0.03%
2023/02/24	7	27.75	8.3	27.80	27.67	-1.3	19,252	-0.01%
2023/02/23	0	0.00	22.1	27.68	27.74	-22.1	18,853	-0.12%
2023/02/22	5.4	27.36	5	27.39	27.40	0.4	18,630	0.00%
2023/02/21	2	27.40	4	27.55	27.53	-2	18,676	-0.01%
2023/02/20	11	27.38	7	27.40	27.41	4	18,848	0.02%
2023/02/17	7	27.19	5	27.21	27.24	2	19,228	0.01%
2023/02/16	10	27.31	7	27.30	27.33	3	19,710	0.02%
2023/02/15	5	27.07	41	27.14	27.05	-36	19,842	-0.18%
2023/02/14	0	27.15	0	0.00	27.13	0	19,890	0.00%
2023/02/13	3.1	26.90	0	0.00	26.97	3.1	20,252	0.02%
2023/02/10	2.4	27.03	0	0.00	27.02	2.4	20,463	0.01%
2023/02/09	3.5	27.11	0	0.00	27.15	3.5	20,644	0.02%
2023/02/08	5.1	27.14	3.2	27.15	27.15	2	20,772	0.01%
2023/02/07	9.1	26.90	0	0.00	26.94	9.1	20,779	0.04%
2023/02/06	14.1	26.88	0	0.00	26.92	14.1	20,807	0.07%
2023/02/03	30	27.01	4	26.98	27.00	26	20,631	0.13%
2023/02/02	7.1	26.91	39	26.85	26.99	-31.9	20,588	-0.15%
2023/02/01	21	26.66	0	26.70	26.67	21	20,715	0.10%
2023/01/31	7.7	26.61	4	26.61	26.54	3.7	20,789	0.02%
2023/01/30	3	26.46	20.3	26.48	26.53	-17.3	20,925	-0.08%
2023/01/17	16.1	26.04	1	26.05	26.06	15.1	21,187	0.07%
2023/01/16	9.2	26.02	0	26.07	26.02	9.1	21,491	0.04%
2023/01/13	3	25.99	1	26.05	25.98	2	21,901	0.01%
2023/01/12	4	26.04	0.2	26.00	25.99	3.8	23,355	0.02%
2023/01/11	7	26.07	1	26.10	26.07	6	26,140	0.02%
2023/01/10	5	26.00	12.6	26.00	26.06	-7.6	28,394	-0.03%
2023/01/09	1	25.88	4.8	25.90	25.94	-3.8	30,395	-0.01%
2023/01/06	0	0.00	2	25.67	25.66	-2	30,737	-0.01%
2023/01/05	0.1	25.50	0.2	25.58	25.46	-0.1	31,646	0.00%
2023/01/04	17.3	25.46	0	0.00	25.45	17.3	32,661	0.05%
2023/01/03	5	25.35	5	25.47	25.49	0	34,171	0.00%
2022/12/30	2	25.46	0	0.00	25.40	2	35,174	0.01%
2022/12/29	10.8	25.17	8	25.20	25.29	2.8	36,105	0.01%
2022/12/28	23	25.36	0	0.00	25.38	23	37,580	0.06%
2022/12/27	0	25.67	0	0.00	25.63	0	39,029	0.00%
2022/12/26	2	25.55	0	0.00	25.58	2	39,495	0.01%
2022/12/23	2.3	25.53	0	0.00	25.60	2.3	40,046	0.01%
2022/12/21	8.1	25.36	0.5	25.38	25.34	7.6	41,902	0.02%
2022/12/20	4.6	25.40	0	0.00	25.30	4.6	42,413	0.01%
2022/12/19	1	25.60	14	25.68	25.73	-13	43,612	-0.03%
2022/12/16	3	25.58	26	25.70	25.70	-23	43,959	-0.05%
2022/12/15	4	25.70	0	0.00	25.70	4	44,276	0.01%
2022/12/14	0	0.00	3	25.68	25.68	-3	44,807	-0.01%
2022/12/13	0.2	25.59	1.4	25.60	25.53	-1.1	45,119	0.00%
2022/12/12	14.3	25.44	1	25.33	25.50	13.3	45,266	0.03%
2022/12/09	4.1	25.51	0	0.00	25.51	4.1	45,466	0.01%
2022/12/08	5.6	25.31	0.3	25.33	25.29	5.3	45,414	0.01%
2022/12/07	8.8	25.47	2	25.50	25.44	6.8	45,356	0.02%
2022/12/06	11.6	25.70	0	0.00	25.61	11.6	45,095	0.03%
2022/12/05	1	25.87	5.1	25.94	25.87	-4.1	44,791	-0.01%
2022/12/02	5.1	25.73	3	25.72	25.73	2.1	44,678	0.00%
2022/12/01	0.2	25.87	6	25.92	25.82	-5.8	44,927	-0.01%
2022/11/30	0.3	25.57	13	25.55	25.65	-12.7	44,924	-0.03%
2022/11/29	5.3	25.30	2	25.48	25.47	3.3	45,006	0.01%
2022/11/28	11.8	25.31	0	0.00	25.32	11.8	45,368	0.03%
2022/11/25	0.2	25.56	12.5	25.59	25.52	-12.3	45,495	-0.03%
2022/11/24	13.1	25.42	5.6	25.44	25.54	7.5	45,526	0.02%
2022/11/23	1.1	25.30	3.8	25.27	25.30	-2.7	45,616	-0.01%
2022/11/22	5	25.10	4	25.11	25.10	1	46,286	0.00%
2022/11/21	10.5	25.30	5	25.35	25.22	5.5	46,210	0.01%
2022/11/18	8	25.54	4.5	25.42	25.43	3.5	46,058	0.01%
2022/11/17	22.2	25.45	5	25.50	25.58	17.2	46,115	0.04%
2022/11/16	3.5	25.52	2	25.55	25.53	1.5	46,277	0.00%
2022/11/15	12	25.38	41	25.51	25.55	-29	46,005	-0.06%
2022/11/14	0.1	25.25	12.3	25.25	25.42	-12.2	45,523	-0.03%
2022/11/11	19	25.08	6.5	25.07	25.00	12.5	44,997	0.03%
2022/11/10	8.1	24.56	2	24.54	24.53	6.1	44,523	0.01%
2022/11/09	8.4	24.56	14	24.52	24.61	-5.6	44,514	-0.01%
2022/11/08	8	24.27	12	24.26	24.23	-4	44,336	-0.01%
2022/11/07	3.1	23.88	19	23.95	24.06	-15.9	43,972	-0.04%
2022/11/04	12.2	23.48	2	23.53	23.64	10.2	43,722	0.02%
2022/11/03	12	23.49	0	0.00	23.58	12	43,744	0.03%
2022/11/02	2	23.63	11.8	23.67	23.67	-9.8	43,687	-0.02%
2022/11/01	14	23.52	7.2	23.57	23.55	6.8	43,778	0.02%
2022/10/31	3.1	23.44	21.3	23.49	23.48	-18.2	43,858	-0.04%
2022/10/28	21.2	23.39	0	0.00	23.31	21.2	44,013	0.05%
2022/10/27	15	23.49	3.5	23.52	23.58	11.5	43,742	0.03%
2022/10/26	5.2	23.37	2	23.38	23.41	3.2	43,975	0.01%
2022/10/25	27.5	23.43	1	23.40	23.40	26.5	43,675	0.06%
2022/10/24	17.1	23.80	3.1	23.78	23.69	14	43,127	0.03%
2022/10/21	12.6	23.64	23.1	23.70	23.58	-10.5	42,952	-0.02%
2022/10/20	52.4	23.47	9	23.45	23.65	43.4	42,434	0.10%
2022/10/19	106.4	23.95	18	23.95	23.95	88.4	41,038	0.22%	大買/
2022/10/18	71.6	25.77	32	25.83	25.84	39.6	38,264	0.10%
2022/10/17	67.7	25.55	28	25.63	25.77	39.7	36,062	0.11%
2022/10/14	41.2	25.89	9	25.98	25.91	32.2	33,875	0.09%
2022/10/13	37.5	25.65	14	25.63	25.53	23.5	33,319	0.07%
2022/10/12	48.7	25.75	0	0.00	25.82	48.7	32,298	0.15%
2022/10/11	72.2	25.87	1	25.90	25.85	71.2	31,414	0.23%
2022/10/07	28.8	26.31	4	26.29	26.28	24.8	30,057	0.08%
2022/10/06	33.3	26.52	1	26.55	26.57	32.3	29,048	0.11%
2022/10/05	54.3	26.61	11	26.61	26.62	43.3	28,495	0.15%
2022/10/04	61	26.18	0	0.00	26.27	61	27,349	0.22%
2022/10/03	7	25.62	0	0.00	25.67	7	25,742	0.03%
2022/09/30	13.1	25.68	2	25.56	25.78	11.1	25,645	0.04%
2022/09/29	35.2	25.88	1	26.00	25.81	34.2	25,407	0.13%
2022/09/28	38.5	25.91	0.1	25.89	25.83	38.4	25,726	0.15%
2022/09/27	15.3	26.27	0	0.00	26.33	15.3	24,823	0.06%
2022/09/26	56.8	26.40	0	0.00	26.33	56.8	24,841	0.23%
2022/09/23	19.3	27.07	0	0.00	27.06	19.3	24,343	0.08%
2022/09/22	21.7	27.13	10	27.09	27.17	11.7	24,787	0.05%
2022/09/21	29.7	27.70	0	0.00	27.64	29.7	24,382	0.12%
2022/09/20	10.3	27.98	0	0.00	27.98	10.3	24,002	0.04%
2022/09/19	8.5	28.18	11	28.26	28.06	-2.5	23,870	-0.01%
2022/09/16	15	28.25	0	0.00	28.28	15	23,904	0.06%
2022/09/15	0	0.00	2	28.45	28.59	-2	24,377	-0.01%
2022/09/14	1.2	28.22	0	0.00	28.35	1.2	25,063	0.00%
2022/09/13	2	28.72	2	28.71	28.71	0	25,067	0.00%
2022/09/12	0	0.00	1	28.43	28.56	-1	25,899	0.00%
2022/09/08	4	27.86	8	27.92	28.25	-4	26,541	-0.02%
2022/09/07	12.7	27.87	0	0.00	27.90	12.7	27,361	0.05%
2022/09/06	6.5	28.10	0	0.00	28.08	6.5	27,108	0.02%
2022/09/05	10.8	28.09	0	0.00	28.18	10.8	27,077	0.04%
2022/09/02	25	28.23	5	28.10	28.10	20	27,375	0.07%
2022/09/01	14.8	28.40	0	0.00	28.44	14.8	26,958	0.05%
2022/08/31	3	28.60	1	28.64	28.79	2	26,588	0.01%
2022/08/30	12	28.49	0	0.00	28.67	12	26,330	0.05%
2022/08/29	44.5	28.42	4	28.43	28.45	40.5	26,109	0.16%
2022/08/26	9	29.09	0	0.00	29.10	9	25,430	0.04%
2022/08/24	7.5	28.88	0	0.00	28.80	7.5	25,177	0.03%
2022/08/23	11.5	28.97	1	28.91	28.93	10.5	24,848	0.04%
2022/08/22	7	29.22	0	0.00	29.25	7	24,388	0.03%
2022/08/19	1.1	29.27	0	0.00	29.42	1.1	24,110	0.00%
2022/08/18	2.1	29.14	1	29.29	29.29	1.1	24,128	0.00%
2022/08/17	1	29.22	2	29.22	29.28	-1	24,037	0.00%
2022/08/16	6	29.19	0	0.00	29.24	6	24,041	0.03%
2022/08/15	2	29.15	1	29.24	29.22	1	23,880	0.00%
2022/08/12	3	29.24	2	29.17	29.30	1	23,637	0.00%
2022/08/11	12	29.11	23	29.10	29.12	-11	23,814	-0.05%
2022/08/10	5	28.84	0	0.00	28.81	5	23,742	0.02%
2022/08/09	2	28.82	0	0.00	29.07	2	23,654	0.01%
2022/08/08	2	28.76	0	0.00	28.87	2	23,892	0.01%
2022/08/05	18	28.72	9	28.73	28.87	9	23,904	0.04%
2022/08/04	2	28.29	0	0.00	28.43	2	24,150	0.01%
2022/08/03	4	28.35	3	28.29	28.44	1	24,195	0.00%
2022/08/02	6	28.34	0	28.38	28.45	6	24,176	0.02%
2022/08/01	21	28.56	6	28.70	28.76	15	24,031	0.06%
2022/07/29	2	28.51	0	0.00	28.55	2	24,047	0.01%
2022/07/28	1	28.22	0	0.00	28.18	1	23,873	0.00%
2022/07/27	2	28.01	0	0.00	28.25	2	23,648	0.01%
2022/07/26	4	28.08	0	0.00	28.12	4	23,575	0.02%
2022/07/25	3.4	28.18	0	0.00	28.33	3.4	23,450	0.01%
2022/07/22	1.5	28.37	1	28.43	28.40	0.5	23,497	0.00%
2022/07/21	9	28.12	13	28.26	28.38	-4	23,839	-0.02%
2022/07/20	6	28.02	13	28.05	28.00	-7	24,096	-0.03%
2022/07/19	7	27.57	6	27.57	27.68	1	24,748	0.00%
2022/07/18	0.2	27.34	2.3	27.39	27.48	-2.1	24,713	-0.01%
2022/07/15	5.3	27.09	0	0.00	27.09	5.3	24,487	0.02%
2022/07/14	12	27.13	2	27.20	27.18	10	24,288	0.04%
2022/07/13	20.5	27.12	7	27.16	27.08	13.5	24,146	0.06%
2022/07/12	30.3	26.55	7	26.50	26.62	23.3	24,016	0.10%
2022/07/11	4	27.21	0	0.00	27.25	4	23,577	0.02%
2022/07/08	16.4	27.19	31	27.30	27.25	-14.7	23,400	-0.06%
2022/07/07	8.7	26.42	8	26.62	26.76	0.7	23,071	0.00%
2022/07/06	24.2	26.50	3	26.31	26.32	21.2	23,127	0.09%
2022/07/05	24	26.73	0	0.00	26.96	24	22,663	0.11%
2022/07/04	10	26.67	0	0.00	26.68	10	22,393	0.04%
2022/07/01	40.3	27.07	4	27.30	26.81	36.3	22,566	0.16%
2022/06/30	46.1	27.60	4	27.56	27.56	42.1	21,708	0.19%
2022/06/29	24	28.20	0	0.00	28.14	24	20,881	0.11%
2022/06/28	8.4	28.51	1	28.65	28.53	7.4	20,578	0.04%
2022/06/27	0	0.00	2	28.71	28.86	-2	20,368	-0.01%
2022/06/24	15.6	28.10	0	0.00	28.10	15.6	20,147	0.08%
2022/06/23	28.4	28.08	0	0.00	28.05	28.4	20,047	0.14%
2022/06/22	41	28.69	1	28.60	28.50	40	19,293	0.21%
2022/06/21	9.1	29.07	0.1	29.09	29.28	9	18,528	0.05%
2022/06/20	44.5	29.04	1.8	28.93	28.87	42.7	18,308	0.23%
2022/06/17	48.2	29.53	0	0.00	29.62	48.2	17,392	0.28%
2022/06/16	33.2	30.09	0.1	30.42	29.94	33.1	16,622	0.20%
2022/06/15	4.1	30.34	0	0.00	30.39	4.1	15,696	0.03%
2022/06/14	9.3	30.29	30	30.27	30.48	-20.7	15,602	-0.13%
2022/06/13	12.1	30.44	0	0.00	30.51	12.1	15,482	0.08%
2022/06/10	2	31.08	0	0.00	31.08	2	14,994	0.01%
2022/06/09	2	31.35	0	0.00	31.30	2	15,011	0.01%
2022/06/08	1.1	31.55	1	31.56	31.60	0.1	14,992	0.00%
2022/06/07	2.5	31.40	0	0.00	31.44	2.5	15,163	0.02%
2022/06/02	3	31.38	0	0.00	31.40	3	15,616	0.02%
2022/06/01	1	31.54	2	31.52	31.52	-1	16,204	-0.01%
2022/05/31	2	31.28	2	31.40	31.40	0	16,408	0.00%
2022/05/27	2	31.09	1	31.10	31.08	1	16,766	0.01%
2022/05/26	2	30.77	0	0.00	30.80	2	17,092	0.01%
2022/05/24	2	30.75	0	0.00	30.70	2	17,438	0.01%
2022/05/23	3.1	30.85	5	30.81	30.86	-2	17,461	-0.01%
2022/05/20	2.1	30.71	0.1	30.87	30.72	2.1	17,709	0.01%
2022/05/19	15.9	30.57	0	0.00	30.68	15.9	18,026	0.09%
2022/05/18	2.2	31.00	8	30.94	31.01	-5.8	17,868	-0.03%
2022/05/17	5	30.71	0.2	30.79	30.69	4.8	17,836	0.03%
2022/05/16	20.4	30.71	1.5	30.70	30.72	18.9	17,947	0.11%
2022/05/13	7	30.73	1	30.83	30.80	6	17,622	0.03%
2022/05/12	22.3	30.85	1	30.72	30.63	21.3	17,584	0.12%
2022/05/11	12.1	31.28	0	0.00	31.17	12.1	17,093	0.07%
2022/05/10	3.2	31.23	0	0.00	31.65	3.2	16,798	0.02%
2022/05/09	13.1	31.75	62	31.75	31.57	-48.9	16,792	-0.29%
2022/05/06	2.2	32.16	0	0.00	32.25	2.2	16,679	0.01%
2022/05/05	0.1	32.49	0	0.00	32.54	0.1	16,763	0.00%
2022/05/04	1	32.18	1.2	32.25	32.31	-0.2	16,949	0.00%
2022/05/03	3	31.93	7	31.93	32.09	-4	17,554	-0.02%
2022/04/29	3.2	31.97	0	0.00	32.01	3.2	17,967	0.02%
2022/04/28	4.1	31.61	0	0.00	31.72	4.1	18,539	0.02%
2022/04/27	23.1	31.34	5	31.26	31.48	18.1	18,489	0.10%
2022/04/26	12	31.96	1	32.00	31.93	11	18,167	0.06%
2022/04/25	25.6	32.01	10	32.15	32.03	15.6	18,243	0.09%
2022/04/22	1	32.74	0	0.00	32.78	1	17,463	0.01%
2022/04/21	5	32.84	0	0.00	32.90	5	17,770	0.03%
2022/04/20	4.2	32.72	0	0.00	32.83	4.2	17,859	0.02%
2022/04/19	1	32.85	1	32.89	32.85	0	18,080	0.00%
2022/04/18	8.2	32.70	0.8	32.73	32.68	7.4	18,217	0.04%
2022/04/15	6	32.88	0	0.00	32.90	6	18,004	0.03%
2022/04/14	3.1	33.07	0	0.00	33.07	3.1	18,223	0.02%
2022/04/13	1	32.91	0.4	33.07	33.11	0.6	18,347	0.00%
2022/04/12	8.5	32.67	2	32.67	32.69	6.5	18,315	0.04%
2022/04/11	14.6	32.79	0	0.00	32.81	14.6	17,884	0.08%
2022/04/08	3	33.07	1	33.10	33.17	2	17,526	0.01%
2022/04/07	19.1	33.08	20	33.10	32.90	-0.9	17,428	-0.01%
2022/04/06	8	33.36	0.1	33.40	33.47	7.9	16,712	0.05%
2022/04/01	3.1	33.48	0	0.00	33.55	3.1	16,657	0.02%
2022/03/31	5.5	33.65	0	0.00	33.63	5.5	16,656	0.03%
2022/03/30	3	33.59	1	33.66	33.70	2	16,713	0.01%
2022/03/29	3.5	33.70	1	33.63	33.64	2.5	16,641	0.02%
2022/03/28	5	33.47	0	0.00	33.78	5	16,634	0.03%
2022/03/25	5.1	33.86	0	0.00	33.81	5.1	16,484	0.03%
2022/03/23	7	33.98	6	33.98	33.96	1	16,953	0.01%
2022/03/22	2	33.85	0	0.00	33.87	2	17,380	0.01%
2022/03/21	2.5	33.96	0	0.00	33.95	2.5	17,417	0.01%
2022/03/18	1	33.85	0	0.00	33.90	1	17,685	0.01%
2022/03/17	1.2	33.89	0.3	34.04	34.01	1	17,731	0.01%
2022/03/16	3	33.50	0	0.00	33.71	3	17,821	0.02%
2022/03/15	4.2	33.89	15	33.87	33.78	-10.8	17,846	-0.06%
2022/03/14	2.5	34.03	8	34.08	34.13	-5.5	18,020	-0.03%
2022/03/11	5	33.88	4	33.90	33.90	1	18,151	0.01%
2022/03/10	5	33.93	6	33.90	33.89	-1	18,239	-0.01%
2022/03/09	3	33.20	1	33.30	33.36	2	18,168	0.01%
2022/03/08	12	33.00	13	32.85	33.00	-1	18,129	-0.01%
2022/03/07	123.2	33.41	110	33.45	33.45	13.2	17,675	0.07%	大買/大賣/
2022/03/04	2	34.07	4	34.16	34.04	-2	17,185	-0.01%
2022/03/03	2.2	34.23	5	34.17	34.22	-2.9	17,340	-0.02%
2022/03/02	5	33.88	19	33.84	33.97	-14	17,356	-0.08%
2022/03/01	0	0.00	1	33.88	33.88	-1	17,209	-0.01%
2022/02/25	11	33.29	3	33.29	33.33	8	16,965	0.05%
2022/02/24	3	33.25	0	0.00	33.19	3	17,005	0.02%
2022/02/23	0	0.00	64	33.68	33.75	-64	16,824	-0.38%
2022/02/22	4.2	33.39	2	33.41	33.49	2.2	16,978	0.01%
2022/02/21	2	33.69	17	33.62	33.80	-15	17,361	-0.09%
2022/02/18	1	33.47	19	33.40	33.50	-18	17,247	-0.10%
2022/02/17	1.3	33.38	0	0.00	33.34	1.3	17,551	0.01%
2022/02/16	17.5	33.24	0	0.00	33.27	17.5	17,830	0.10%
2022/02/15	3.1	33.13	0	0.00	33.10	3.1	17,811	0.02%
2022/02/14	4	33.10	12	33.08	33.13	-8	18,019	-0.04%
2022/02/11	1	33.43	0	0.00	33.43	1	18,330	0.01%
2022/02/10	3.1	33.46	5	33.45	33.49	-1.9	18,757	-0.01%
2022/02/09	0.4	33.46	14	33.45	33.50	-13.6	19,206	-0.07%
2022/02/08	9	33.22	3	33.18	33.30	6	19,190	0.03%
2022/02/07	6	32.60	0.8	32.70	33.00	5.2	19,118	0.03%
2022/01/26	13.6	32.43	0	0.00	32.40	13.6	19,021	0.07%
2022/01/25	25	32.31	9	32.31	32.34	16	19,107	0.08%
2022/01/24	15	32.43	1	32.35	32.72	14	18,760	0.07%
2022/01/21	30.8	32.88	0	0.00	32.84	30.8	18,519	0.17%
2022/01/20	0	0.00	19.3	33.32	33.36	-19.3	18,158	-0.11%
2022/01/19	6	33.22	0	0.00	33.21	6	18,354	0.03%
2022/01/18	1	33.45	7	33.44	33.45	-6	18,641	-0.03%
2022/01/17	2	33.13	0	0.00	33.22	2	18,981	0.01%
2022/01/14	10	32.98	3	33.06	33.15	7	21,215	0.03%
2022/01/13	1	33.23	1	33.19	33.20	0	22,404	0.00%
2022/01/12	7.1	33.13	6.2	33.15	33.10	0.9	23,373	0.00%
2022/01/11	4	33.19	0	0.00	33.20	4	23,638	0.02%
2022/01/10	8	33.14	1	33.21	33.27	7	24,258	0.03%
2022/01/07	9	33.39	1	33.53	33.17	8	24,516	0.03%
2022/01/06	19	33.38	0	0.00	33.41	19	24,667	0.08%
2022/01/05	0	0.00	4	33.45	33.45	-4	25,175	-0.02%
2022/01/04	2	33.41	3	33.41	33.41	-1	26,009	0.00%
2022/01/03	6.3	33.46	1	33.40	33.42	5.3	26,439	0.02%
2021/12/30	4.2	33.60	5.7	33.61	33.58	-1.5	27,336	-0.01%
2021/12/28	12	33.55	3	33.51	33.56	9	28,292	0.03%
2021/12/27	1	33.36	6.7	33.37	33.38	-5.7	28,983	-0.02%
2021/12/24	1	33.30	1	33.38	33.29	0	30,113	0.00%
2021/12/23	6	33.38	4	33.37	33.34	2	30,324	0.01%
2021/12/22	0	0.00	2	33.30	33.30	-2	30,997	-0.01%
2021/12/21	4	33.34	0	0.00	33.36	4	31,128	0.01%
2021/12/20	0	0.00	2.3	33.36	33.41	-2.3	31,224	-0.01%
2021/12/17	4	33.41	29.4	33.45	33.43	-25.4	31,075	-0.08%
2021/12/16	0	0.00	3.6	33.38	33.45	-3.6	30,909	-0.01%
2021/12/15	3	33.04	1	32.95	33.04	2	31,068	0.01%
2021/12/14	7.5	33.11	10	33.03	32.95	-2.5	31,054	-0.01%
2021/12/13	2	33.41	5.6	33.42	33.33	-3.6	30,895	-0.01%
2021/12/10	0.2	33.35	20	33.30	33.30	-19.8	30,862	-0.06%
2021/12/09	8.1	33.32	7	33.37	33.32	1.1	30,754	0.00%
2021/12/08	7	33.19	0.1	33.21	33.18	6.9	30,597	0.02%
2021/12/07	6.2	32.93	26	32.95	33.03	-19.8	30,311	-0.07%
2021/12/06	1.1	32.83	20.9	32.75	32.86	-19.8	30,069	-0.07%
2021/12/03	1	32.68	1	32.65	32.65	0	30,302	0.00%
2021/12/02	3	32.50	0	0.00	32.47	3	30,250	0.01%
2021/12/01	24	32.42	0	0.00	32.50	24	30,420	0.08%
2021/11/30	11.2	32.49	0	0.00	32.30	11.2	30,392	0.04%
2021/11/29	10	32.11	1	32.14	32.22	9	30,384	0.03%
2021/11/26	6	32.38	7	32.45	32.35	-1	30,133	0.00%
2021/11/25	0	0.00	1	32.65	32.65	-1	29,905	0.00%
2021/11/24	1	32.61	0	0.00	32.61	1	29,925	0.00%
2021/11/23	8	32.69	0	0.00	32.63	8	29,885	0.03%
2021/11/22	1.2	32.91	7.1	32.95	32.93	-5.9	29,903	-0.02%
2021/11/19	4	33.03	8.1	32.98	32.93	-4.1	29,833	-0.01%
2021/11/18	3.1	32.98	21	32.96	32.98	-18	29,820	-0.06%
2021/11/17	1	32.71	3.8	32.65	32.71	-2.8	29,329	-0.01%
2021/11/16	1	32.46	30	32.48	32.59	-29	29,410	-0.10%
2021/11/15	1.1	32.40	4.4	32.41	32.43	-3.3	29,642	-0.01%
2021/11/12	1	32.12	3	32.15	32.20	-2	29,635	-0.01%
2021/11/11	3	32.31	2	32.40	32.15	1	29,814	0.00%
2021/11/10	1.1	32.35	13	32.46	32.34	-11.9	30,295	-0.04%
2021/11/09	4	32.31	27	32.38	32.35	-23	30,107	-0.08%
2021/11/08	5.2	32.28	34	32.29	32.39	-28.8	29,738	-0.10%
2021/11/05	2	31.85	51	31.77	31.95	-49	29,680	-0.17%
2021/11/04	4	31.93	42	31.91	31.86	-38	29,884	-0.13%
2021/11/03	14	31.72	2.4	31.75	31.77	11.6	29,845	0.04%
2021/11/02	9	31.62	3.1	31.74	31.53	5.9	29,764	0.02%
2021/11/01	4	31.59	2	31.55	31.56	2	29,464	0.01%
2021/10/29	2.1	31.34	2	31.42	31.45	0.1	29,203	0.00%
2021/10/28	5	31.36	11	31.33	31.39	-6	29,000	-0.02%
2021/10/27	13	31.13	9	31.08	31.15	4	28,924	0.01%
2021/10/26	45.1	31.02	4	31.01	31.05	41.1	28,992	0.14%
2021/10/25	11	30.79	0	0.00	30.86	11	28,743	0.04%
2021/10/22	86.1	30.69	19	30.78	30.84	67.1	28,569	0.23%
2021/10/21	89.5	32.33	8.8	32.37	32.40	80.7	26,495	0.30%
2021/10/20	60.4	32.37	6	32.38	32.37	54.4	25,033	0.22%
2021/10/19	39	32.38	5.2	32.39	32.40	33.8	23,996	0.14%
2021/10/18	30	32.32	0	0.00	32.36	30	23,655	0.13%
2021/10/15	17.1	32.29	2	32.29	32.31	15.1	23,612	0.06%
2021/10/14	29	32.17	19.1	32.12	32.18	9.9	23,569	0.04%
2021/10/13	31.3	32.16	0	0.00	32.17	31.3	23,078	0.14%
2021/10/12	48	32.37	1	32.29	32.24	47	22,532	0.21%
2021/10/08	13.1	32.57	10	32.65	32.59	3.1	21,746	0.01%
2021/10/07	138.2	32.48	21	32.43	32.57	117.2	21,631	0.54%	大買/鉅額交易
2021/10/06	12.1	31.82	1	31.83	31.88	11.1	20,959	0.05%
2021/10/05	23.1	31.72	7.7	31.61	31.96	15.4	20,585	0.07%
2021/10/04	28.4	32.02	2	31.86	31.84	26.4	20,219	0.13%
2021/10/01	48.8	32.30	7	32.44	32.26	41.8	19,474	0.21%
2021/09/30	13	32.61	0	32.66	32.77	13	18,345	0.07%
2021/09/29	39	32.65	0	0.00	32.70	39	18,174	0.21%
2021/09/28	7	33.05	0.2	33.10	33.08	6.8	17,606	0.04%
2021/09/27	3.3	33.27	2	33.35	33.30	1.3	17,512	0.01%
2021/09/24	8	33.34	11	33.29	33.30	-3	17,887	-0.02%
2021/09/23	3	33.11	0	0.00	33.08	3	17,863	0.02%
2021/09/22	86.6	32.82	0	0.00	32.90	86.6	17,894	0.48%
2021/09/17	10	33.40	0.1	33.41	33.42	10	17,382	0.06%
2021/09/16	7	33.24	4	33.31	33.28	3	17,370	0.02%
2021/09/14	28.2	33.42	0	0.00	33.36	28.2	17,241	0.16%
2021/09/13	3	33.42	0	0.00	33.41	3	17,264	0.02%
2021/09/10	3	33.16	4	33.11	33.22	-1	17,282	-0.01%
2021/09/09	4	32.86	1	32.90	32.94	3	17,241	0.02%
2021/09/08	15.5	32.83	0	0.00	32.80	15.5	17,202	0.09%
2021/09/07	1	33.12	0	0.00	33.16	1	16,852	0.01%
2021/09/06	5	33.09	11	33.10	33.07	-6	16,790	-0.04%
2021/09/03	0	0.00	3	33.27	33.24	-3	16,600	-0.02%
2021/09/02	8	33.25	4	33.17	33.16	4	16,607	0.02%
2021/09/01	11	33.35	0	0.00	33.39	11	16,552	0.07%
2021/08/31	7	33.20	13	33.29	33.38	-6	16,476	-0.04%
2021/08/30	0	33.20	0	33.22	33.29	0	16,532	0.00%
2021/08/27	2	33.08	0.4	33.11	33.11	1.6	16,504	0.01%
2021/08/26	5	32.89	10	33.00	32.99	-5	16,452	-0.03%
2021/08/24	16	32.79	0	0.00	32.80	16	16,383	0.10%
2021/08/20	7	32.19	2	32.25	32.26	5	16,057	0.03%
2021/08/19	10.8	32.49	0	0.00	32.32	10.8	15,784	0.07%
2021/08/18	5	32.38	0.1	33.12	33.07	5	15,181	0.03%
2021/08/17	18.2	32.68	0	0.00	32.53	18.2	14,907	0.12%
2021/08/16	40.5	32.88	0	0.00	32.86	40.5	14,707	0.28%
2021/08/13	13	33.24	1	33.27	33.27	12	14,056	0.09%
2021/08/12	7	33.41	0	0.00	33.51	7	13,851	0.05%
2021/08/11	17.4	33.47	0	0.00	33.49	17.4	13,905	0.13%
2021/08/10	6.3	33.80	0	0.00	33.79	6.3	13,704	0.05%
2021/08/09	2.1	34.03	2	34.05	34.10	0.1	14,439	0.00%
2021/08/06	1	34.25	1	34.03	34.25	0	14,660	0.00%
2021/08/05	2	34.22	0	0.00	34.20	2	15,367	0.01%
2021/08/04	0	0.00	3.4	34.24	34.35	-3.4	16,712	-0.02%
2021/08/03	1	34.11	0	0.00	34.15	1	17,432	0.01%
2021/08/02	1	34.00	0	0.00	34.00	1	17,428	0.01%
2021/07/30	9	34.08	0	0.00	33.90	9	17,250	0.05%
2021/07/29	5	34.01	0.6	34.05	34.10	4.4	17,094	0.03%
2021/07/28	13.2	33.64	0.2	34.00	33.89	13	17,359	0.07%
2021/07/27	13.1	34.21	0	0.00	34.07	13.1	17,372	0.08%
2021/07/26	1	34.52	2	34.60	34.50	-1	17,260	-0.01%
2021/07/23	0	34.36	2	34.36	34.47	-2	17,212	-0.01%
2021/07/22	5	34.13	2	34.14	34.21	3	17,183	0.02%
2021/07/21	15.2	34.20	5	34.07	34.13	10.2	16,996	0.06%
2021/07/20	13	34.70	0	0.00	34.56	13	16,353	0.08%
2021/07/19	3.1	35.09	0	0.00	35.14	3.1	16,195	0.02%
2021/07/16	2.1	35.01	0	0.00	35.12	2.1	16,301	0.01%
2021/07/15	5	34.65	0	0.00	34.98	5	16,244	0.03%
2021/07/14	15.2	34.43	0	0.00	34.48	15.2	16,238	0.09%
2021/07/13	7.1	34.90	5	35.04	34.85	2.1	16,009	0.01%
2021/07/12	2.1	35.25	0	0.00	35.27	2.1	15,934	0.01%
2021/07/09	2	35.41	0	0.00	35.44	2	15,733	0.01%
2021/07/08	3	35.53	1	35.58	35.80	2	15,796	0.01%
2021/07/07	3	35.65	0	0.00	35.61	3	15,802	0.02%
2021/07/06	2	35.91	1	36.00	35.91	1	15,704	0.01%
2021/07/05	3	35.55	2.2	35.59	35.69	0.8	15,631	0.00%
2021/07/02	21	35.21	4	35.14	35.20	17	15,550	0.11%
2021/07/01	2	34.96	20	35.25	35.00	-18	15,473	-0.12%
2021/06/30	1	34.80	2	35.01	35.00	-1	15,037	-0.01%
2021/06/29	2.1	34.87	5	34.80	34.80	-3	15,029	-0.02%
2021/06/28	0	0.00	1	35.00	35.10	-1	15,068	-0.01%
2021/06/25	2	34.77	0.5	34.85	34.74	1.5	15,000	0.01%
2021/06/24	0	0.00	10	34.66	34.66	-10	15,045	-0.07%
2021/06/23	2	34.35	0.2	34.48	34.45	1.8	15,186	0.01%
2021/06/22	4	34.51	2	34.53	34.43	2	15,168	0.01%
2021/06/21	10.2	34.60	0	0.00	34.55	10.2	15,124	0.07%
2021/06/18	3	34.92	10	34.97	34.91	-7	15,026	-0.05%
2021/06/17	0	0.00	5	34.74	34.90	-5	15,116	-0.03%
2021/06/15	1	34.63	0	0.00	34.65	1	15,274	0.01%
2021/06/10	5	34.47	3	34.46	34.60	2	15,462	0.01%
2021/06/09	3.1	34.47	0	0.00	34.45	3.1	15,529	0.02%
2021/06/08	0	0.00	1	34.58	34.65	-1	15,624	-0.01%
2021/06/07	3	34.41	0	0.00	34.72	3	15,739	0.02%
2021/06/04	1	34.81	0	0.00	34.77	1	15,681	0.01%
2021/06/03	2	34.96	0	0.00	34.95	2	15,696	0.01%
2021/06/02	0	0.00	10	34.93	34.96	-10	15,809	-0.06%
2021/06/01	2	35.04	3	34.95	35.06	-1	15,858	-0.01%
2021/05/31	2	34.74	3	34.59	34.75	-1	15,721	-0.01%
2021/05/28	15	34.42	1	34.50	34.55	14	15,754	0.09%
2021/05/27	7	34.04	0	0.00	34.28	7	15,767	0.04%
2021/05/26	2	34.25	0	0.00	34.32	2	15,811	0.01%
2021/05/25	0	0.00	25	34.30	34.34	-25	15,861	-0.16%
2021/05/24	6	33.88	2	34.05	34.05	4	15,943	0.03%
2021/05/21	3	33.94	3	34.16	34.00	0	15,870	0.00%
2021/05/20	5.3	33.86	1	34.00	33.86	4.3	15,950	0.03%
2021/05/19	0	0.00	1	34.10	34.10	-1	15,867	-0.01%
2021/05/18	30	33.49	9	33.80	34.01	21	15,921	0.13%
2021/05/17	12.1	32.71	4.5	32.70	32.75	7.6	15,879	0.05%
2021/05/14	7.6	33.72	2	33.86	33.65	5.6	14,792	0.04%
2021/05/13	29.1	33.34	2	33.10	33.40	27.1	14,460	0.19%
2021/05/12	21.4	33.66	72	33.78	33.50	-50.6	13,679	-0.37%
2021/05/11	18	35.00	1	35.06	34.70	17	12,332	0.14%
2021/05/10	3	35.85	0	0.00	35.88	3	11,676	0.03%
2021/05/07	0	0.00	7	35.64	35.72	-7	11,778	-0.06%
2021/05/06	2	35.49	3	35.41	35.30	-1	11,877	-0.01%
2021/05/05	3	35.21	5	35.57	35.35	-2	11,916	-0.02%
2021/05/04	13	35.26	13.1	35.20	35.30	-0.1	11,516	0.00%
2021/05/03	3	36.01	8	36.03	35.91	-5	11,089	-0.05%
2021/04/29	3	36.12	12	36.09	36.12	-9	11,039	-0.08%
2021/04/28	3	35.95	7	35.90	35.98	-4	11,127	-0.04%
2021/04/27	4	35.96	3	35.96	35.98	1	11,379	0.01%
2021/04/26	7	35.80	8	35.85	35.99	-1	11,527	-0.01%
2021/04/23	5	35.20	6	35.17	35.30	-1	11,671	-0.01%
2021/04/22	5.5	35.65	4	35.67	35.40	1.5	11,800	0.01%
2021/04/21	1	35.53	1	35.50	35.53	0	12,099	0.00%
2021/04/20	1.5	35.38	4.2	35.38	35.33	-2.7	12,400	-0.02%
2021/04/19	3	35.17	2.3	35.17	35.20	0.7	12,466	0.01%
2021/04/16	1	34.68	0	0.00	34.94	1	12,623	0.01%
2021/04/15	1	34.49	1	34.49	34.50	0	12,665	0.00%
2021/04/14	7	34.26	2	34.18	34.35	5	13,099	0.04%
2021/04/13	2.3	34.67	0	0.00	34.47	2.3	13,191	0.02%
2021/04/12	3	34.70	1	34.69	34.69	2	13,479	0.01%
2021/04/09	2	34.70	2	34.65	34.70	0	13,634	0.00%
2021/04/08	3	34.71	3	34.73	34.75	0	13,861	0.00%
2021/04/07	3	34.74	0	0.00	34.71	3	13,924	0.02%
2021/04/06	2.3	34.79	1	34.82	34.74	1.3	13,991	0.01%
2021/04/01	4	34.61	5	34.60	34.61	-1	14,051	-0.01%
2021/03/31	1	34.70	5	34.73	34.63	-4	14,126	-0.03%
2021/03/30	2	34.50	7	34.37	34.60	-5	13,963	-0.04%
2021/03/29	2	34.31	2	34.15	34.34	0	14,041	0.00%
2021/03/26	0	0.00	3	33.80	33.80	-3	14,091	-0.02%
2021/03/25	7	33.59	3	33.54	33.66	4	14,089	0.03%
2021/03/24	3	33.61	4	33.63	33.65	-1	14,064	-0.01%
2021/03/22	3	33.57	0.3	33.53	33.60	2.7	14,115	0.02%
2021/03/19	13.1	33.42	22	33.41	33.60	-8.9	14,304	-0.06%
2021/03/18	5	33.53	2	33.45	33.53	3	14,273	0.02%
2021/03/17	2	32.95	10	33.00	32.95	-8	14,394	-0.06%
2021/03/16	1	32.95	25.3	33.00	32.99	-24.3	14,595	-0.17%
2021/03/15	0	0.00	18	32.67	32.74	-18	14,896	-0.12%
2021/03/12	0	0.00	3	32.40	32.43	-3	15,119	-0.02%
2021/03/11	1	32.31	9	32.30	32.33	-8	15,393	-0.05%
2021/03/10	1	32.17	5	32.13	32.10	-4	15,574	-0.03%
2021/03/09	7	31.91	0	0.00	32.00	7	15,641	0.04%
2021/03/08	1	31.99	1	32.00	32.00	0	15,766	0.00%
2021/03/05	5.4	31.65	3	31.69	31.80	2.4	15,693	0.02%
2021/03/04	2.1	31.79	0	0.00	31.80	2.1	15,709	0.01%
2021/03/03	2	31.86	0	0.00	31.93	2	15,785	0.01%
2021/03/02	1.1	32.00	21	31.98	31.90	-19.9	15,732	-0.13%
2021/02/26	4	31.90	1.5	31.93	31.90	2.5	15,774	0.02%
2021/02/25	1	32.00	56	31.94	32.01	-55	15,760	-0.35%
2021/02/24	13	31.89	10	31.95	31.80	3	15,763	0.02%
2021/02/23	7	31.72	17.3	31.61	31.80	-10.3	15,634	-0.07%
2021/02/22	2.5	31.43	3.7	31.46	31.50	-1.2	15,506	-0.01%
2021/02/19	6	30.95	6	31.08	31.12	0	15,365	0.00%
2021/02/18	3	31.05	3	31.02	31.13	0	15,500	0.00%
2021/02/17	3.5	30.94	5	30.96	31.00	-1.5	15,543	-0.01%
2021/02/05	2	30.56	2	30.60	30.55	0	15,356	0.00%
2021/02/04	2	30.52	3	30.52	30.51	-1	15,473	-0.01%
2021/02/03	1	30.54	0	0.00	30.51	1	15,563	0.01%
2021/02/02	4	30.40	3	30.49	30.50	1	15,854	0.01%
2021/02/01	4	30.12	3	30.10	30.25	1	16,075	0.01%
2021/01/29	4	30.58	12	30.23	30.26	-8	16,246	-0.05%
2021/01/28	3.8	30.67	2	30.86	30.72	1.8	16,201	0.01%
2021/01/27	0	0.00	9	30.97	30.95	-9	16,259	-0.06%
2021/01/26	0	0.00	11	30.63	30.68	-11	16,164	-0.07%
2021/01/25	2	30.49	18.7	30.71	30.83	-16.7	16,491	-0.10%
2021/01/22	5	30.51	22	30.53	30.53	-17	16,841	-0.10%
2021/01/21	15	30.26	0	0.00	30.30	15	17,518	0.09%
2021/01/20	3	30.36	3	30.41	30.25	0	19,146	0.00%
2021/01/19	5	30.74	0.6	30.75	30.74	4.4	19,403	0.02%
2021/01/18	2	30.48	11	30.55	30.61	-9	19,634	-0.05%
2021/01/15	3.5	30.89	14.8	30.92	30.79	-11.3	19,548	-0.06%
2021/01/14	1.5	30.90	18	30.89	30.92	-16.5	19,520	-0.08%
2021/01/13	5.5	30.66	45	30.56	30.69	-39.5	19,429	-0.20%
2021/01/12	5	30.45	33	30.36	30.35	-28	19,254	-0.15%
2021/01/11	1	30.61	5	30.54	30.61	-4	19,281	-0.02%
2021/01/08	4	30.40	46	30.36	30.46	-42	19,283	-0.22%
2021/01/07	0	0.00	29	30.19	30.22	-29	19,236	-0.15%
2021/01/06	2	30.07	6	30.13	30.00	-4	18,861	-0.02%
2021/01/05	0.1	29.97	17	30.00	30.02	-16.9	18,702	-0.09%
2021/01/04	16	29.96	2	29.89	29.94	14	18,639	0.08%
2020/12/31	10.3	29.83	29	29.80	29.95	-18.7	18,552	-0.10%
2020/12/30	1	29.68	2	29.71	29.78	-1	18,338	-0.01%
2020/12/29	5.5	29.68	0	0.00	29.67	5.5	18,326	0.03%
2020/12/28	1.9	29.73	1	29.70	29.75	0.9	18,329	0.00%
2020/12/25	12.6	29.50	0	0.00	29.51	12.6	18,165	0.07%
2020/12/24	3.5	29.48	0	0.00	29.48	3.5	18,085	0.02%
2020/12/23	2.2	29.39	0	0.00	29.42	2.2	18,156	0.01%
2020/12/22	6	29.49	0	0.00	29.43	6	18,606	0.03%
2020/12/21	3	29.52	0	0.00	29.60	3	19,258	0.02%
2020/12/18	1	29.60	1	29.60	29.61	0	19,328	0.00%
2020/12/17	2	29.66	0	0.00	29.66	2	19,561	0.01%
2020/12/16	4	29.60	3.5	29.67	29.80	0.5	19,561	0.00%
2020/12/15	6	29.53	10	29.54	29.51	-4	19,488	-0.02%
2020/12/14	10	29.83	3	29.88	29.82	7	19,302	0.04%
2020/12/11	5	29.79	5	29.63	29.81	0	19,359	0.00%
2020/12/10	4	29.96	1	30.05	29.94	3	19,265	0.02%
2020/12/09	11.1	30.12	3	30.11	30.14	8.1	19,097	0.04%
2020/12/08	8.4	29.90	10	29.90	29.90	-1.6	18,695	-0.01%
2020/12/07	1	29.85	12.4	29.83	29.85	-11.4	18,414	-0.06%
2020/12/04	11	29.61	0	0.00	29.68	11	18,251	0.06%
2020/12/03	34	29.47	2	29.45	29.45	32	18,137	0.18%
2020/12/02	1.3	29.47	0	0.00	29.44	1.3	18,138	0.01%
2020/12/01	1	29.34	6.4	29.25	29.35	-5.4	18,131	-0.03%
2020/11/27	8	29.31	5	29.32	29.32	3	18,098	0.02%
2020/11/26	1	29.14	3	29.10	29.15	-2	18,010	-0.01%
2020/11/25	4	29.06	0	0.00	29.01	4	18,006	0.02%
2020/11/24	8	29.14	14.1	29.16	29.11	-6.1	17,904	-0.03%
2020/11/23	19.6	29.10	16	29.12	29.14	3.6	17,841	0.02%
2020/11/20	2.1	28.86	0	0.00	28.88	2.1	17,893	0.01%
2020/11/19	1	28.87	0	0.00	28.86	1	18,118	0.01%
2020/11/18	5.3	28.87	12	28.86	28.90	-6.7	18,250	-0.04%
2020/11/17	6	28.81	13.1	28.84	28.81	-7.1	18,455	-0.04%
2020/11/16	16.2	28.75	2	28.77	28.80	14.2	19,178	0.07%
2020/11/13	1	28.52	2	28.49	28.53	-1	18,963	-0.01%
2020/11/12	9	28.44	0	0.00	28.40	9	18,920	0.05%
2020/11/11	9.2	28.46	2	28.49	28.50	7.2	18,920	0.04%
2020/11/10	51	28.34	4	28.28	28.29	47	18,893	0.25%
2020/11/09	45.2	28.40	3	28.43	28.40	42.2	18,592	0.23%
2020/11/06	4.3	28.19	0	0.00	28.19	4.3	18,420	0.02%
2020/11/05	2.4	28.12	0	0.00	28.12	2.4	18,259	0.01%
2020/11/04	10	28.02	2	28.05	28.05	8	18,240	0.04%
2020/11/03	6.1	27.96	20	27.94	28.01	-13.9	18,058	-0.08%
2020/11/02	26	27.67	0	0.00	27.72	26	17,951	0.14%
2020/10/30	18	27.86	10	27.86	27.80	8	17,737	0.05%
2020/10/29	46	27.87	7	28.00	27.98	39	17,214	0.23%
2020/10/28	93	28.31	9	28.31	28.19	84	16,451	0.51%
2020/10/27	29	29.64	2	29.64	29.69	27	14,985	0.18%
2020/10/26	28.3	29.68	30	29.70	29.69	-1.8	14,571	-0.01%
2020/10/23	16	29.61	2	29.63	29.63	14	14,243	0.10%
2020/10/22	7	29.57	4	29.56	29.59	3	14,252	0.02%
2020/10/21	6	29.65	0	0.00	29.59	6	14,117	0.04%
2020/10/20	26	29.63	3	29.62	29.64	23	13,965	0.16%
2020/10/19	2	29.61	0	0.00	29.64	2	14,347	0.01%
2020/10/16	6	29.59	0	0.00	29.56	6	14,557	0.04%
2020/10/15	4	29.65	0	0.00	29.69	4	14,581	0.03%
2020/10/14	24.1	29.76	0	0.00	29.74	24.1	14,485	0.17%
2020/10/13	6	29.69	0	0.00	29.71	6	14,504	0.04%
2020/10/12	22	29.83	3	29.80	29.74	19	14,442	0.13%
2020/10/08	5	29.72	0	0.00	29.76	5	14,174	0.04%
2020/10/07	7	29.64	0	0.00	29.65	7	14,166	0.05%
2020/10/06	5	29.60	19	29.64	29.68	-14	14,217	-0.10%
2020/10/05	1	29.43	0	0.00	29.45	1	14,385	0.01%
2020/09/30	2	29.48	0	0.00	29.48	2	14,532	0.01%
2020/09/29	1	29.31	1	29.52	29.40	0	15,005	0.00%
2020/09/28	1	29.32	0	0.00	29.38	1	15,348	0.01%
2020/09/25	23	28.94	15	28.87	28.90	8	15,839	0.05%
2020/09/24	39	29.15	4	29.23	29.06	35	15,657	0.22%
2020/09/23	16	29.64	0	0.00	29.70	16	15,278	0.10%
2020/09/22	8	29.84	0	0.00	29.80	8	15,424	0.05%
2020/09/21	1	30.10	0	0.00	30.03	1	15,180	0.01%
2020/09/18	1	30.11	0	0.00	30.20	1	15,272	0.01%
2020/09/17	0	0.00	2	30.22	30.23	-2	15,304	-0.01%
2020/09/16	0	0.00	6	30.25	30.25	-6	15,278	-0.04%
2020/09/15	0	0.00	7	30.12	30.10	-7	15,251	-0.05%
2020/09/14	0	0.00	2	29.89	29.98	-2	15,378	-0.01%
2020/09/11	5	29.76	15	29.77	29.75	-10	15,516	-0.06%
2020/09/10	7	29.87	1	29.86	29.85	6	15,677	0.04%
2020/09/09	15	29.70	5	29.70	29.85	10	15,903	0.06%
2020/09/08	16	29.87	0	0.00	29.97	16	15,932	0.10%
2020/09/07	29	29.98	1	30.11	29.96	28	16,173	0.17%
2020/09/04	9	29.95	2	30.03	30.09	7	16,345	0.04%
2020/09/03	1	30.30	0	0.00	30.25	1	16,346	0.01%
2020/08/31	1	30.16	1	30.33	30.16	0	16,971	0.00%
2020/08/28	4	30.21	0	0.00	30.24	4	17,226	0.02%
2020/08/26	3	30.32	5	30.40	30.43	-2	17,808	-0.01%
2020/08/25	2	30.42	1	30.41	30.44	1	17,900	0.01%
2020/08/24	6	30.09	0	0.00	30.14	6	17,717	0.03%
2020/08/21	9	30.04	0	0.00	30.11	9	17,747	0.05%
2020/08/20	28	29.86	8	29.96	29.79	20	17,584	0.11%
2020/08/19	1	30.87	0	0.00	30.77	1	17,106	0.01%
2020/08/18	3	30.83	0	0.00	30.90	3	17,222	0.02%
2020/08/17	9	30.94	2	30.95	30.96	7	17,405	0.04%
2020/08/14	0	0.00	3	30.44	30.63	-3	17,515	-0.02%
2020/08/13	1	30.32	0	0.00	30.32	1	17,551	0.01%
2020/08/11	1	30.35	0	0.00	30.35	1	17,800	0.01%
2020/08/10	1	30.60	3	30.72	30.60	-2	17,852	-0.01%
2020/08/07	9	30.69	0	0.00	30.65	9	17,963	0.05%
2020/08/06	7	30.69	10	30.71	30.70	-3	18,123	-0.02%
2020/08/05	2	30.54	9	30.53	30.62	-7	18,150	-0.04%
2020/08/04	1	30.17	3	30.16	30.17	-2	18,066	-0.01%
2020/08/03	2	30.01	5	30.00	30.01	-3	18,203	-0.02%
2020/07/31	1	30.24	14	30.13	30.24	-13	18,362	-0.07%
2020/07/30	2	29.99	6	29.90	29.99	-4	18,199	-0.02%
2020/07/29	7	29.61	3	29.61	29.62	4	18,290	0.02%
2020/07/28	1	29.47	0	0.00	29.46	1	18,589	0.01%
2020/07/27	1	29.80	0.5	29.84	29.84	0.5	18,958	0.00%
2020/07/24	2	29.88	12	30.01	29.85	-10	19,177	-0.05%
2020/07/23	1	30.17	20.2	30.11	30.17	-19.2	19,226	-0.10%
2020/07/22	6	29.94	52	29.95	29.97	-46	19,001	-0.24%
2020/07/21	4	29.75	4	29.81	29.84	0	18,618	0.00%
2020/07/20	0	0.00	40	29.50	29.55	-40	18,471	-0.22%
2020/07/17	2	29.65	2	29.64	29.59	0	18,517	0.00%
2020/07/16	2	29.70	2	29.63	29.63	0	18,912	0.00%
2020/07/14	0	0.00	30	29.61	29.58	-30	19,474	-0.15%
2020/07/13	28	29.69	5.9	29.67	29.65	22.1	19,664	0.11%
2020/07/10	1	29.52	55	29.55	29.52	-54	20,111	-0.27%
2020/07/09	0	0.00	10.4	29.84	29.74	-10.4	20,149	-0.05%
2020/07/08	2	29.78	4	29.62	29.72	-2	20,104	-0.01%
2020/07/07	12	29.53	0	0.00	29.43	12	19,758	0.06%
2020/07/06	1	29.83	6	29.76	29.83	-5	19,831	-0.03%
2020/07/03	2	29.33	48	29.31	29.33	-46	19,848	-0.23%
2020/07/02	1	29.09	6	29.04	29.09	-5	19,919	-0.03%
2020/07/01	1	28.79	77	28.90	28.79	-76	19,835	-0.38%
2020/06/30	1	28.56	5	28.57	28.56	-4	19,720	-0.02%
2020/06/29	7	28.46	3	28.49	28.51	4	19,944	0.02%
2020/06/24	4	28.56	1	28.57	28.54	3	20,125	0.01%
2020/06/23	1	28.54	2	28.54	28.54	-1	20,752	0.00%
2020/06/22	3	28.47	0	0.00	28.48	3	21,173	0.01%
2020/06/18	2	28.54	0	0.00	28.55	2	22,217	0.01%
2020/06/17	3	28.45	0	0.00	28.46	3	22,778	0.01%
2020/06/16	1	28.45	1	28.40	28.45	0	23,966	0.00%
2020/06/15	6	28.30	4	28.34	28.13	2	25,896	0.01%
2020/06/12	22	28.20	7	28.12	28.29	15	26,870	0.06%
2020/06/11	4	28.44	33	28.82	28.43	-29	28,066	-0.10%
2020/06/10	1	28.86	9	28.87	28.86	-8	29,208	-0.03%
2020/06/09	5	28.83	4	28.85	28.84	1	31,585	0.00%
2020/06/08	3	28.89	11	28.88	28.88	-8	33,932	-0.02%
2020/06/05	1	28.80	63	28.78	28.80	-62	34,209	-0.18%
2020/06/04	1	28.66	6	28.63	28.67	-5	34,954	-0.01%
2020/06/03	0	0.00	28	28.46	28.48	-28	36,194	-0.08%
2020/06/02	1	28.20	4	28.23	28.17	-3	36,074	-0.01%
2020/06/01	30	28.02	25	28.01	28.05	5	36,099	0.01%
2020/05/29	2	27.84	4	27.82	27.86	-2	36,125	-0.01%
2020/05/28	0	0.00	12	27.89	27.90	-12	36,417	-0.03%
2020/05/27	2	27.85	2	27.94	27.85	0	36,930	0.00%
2020/05/26	0	0.00	2	27.76	27.82	-2	37,686	-0.01%
2020/05/25	6	27.44	0	0.00	27.50	6	37,769	0.02%
2020/05/22	13	27.51	8	27.58	27.45	5	37,724	0.01%
2020/05/21	13	27.69	1	27.64	27.63	12	37,673	0.03%
2020/05/20	2	27.49	4	27.50	27.48	-2	37,414	-0.01%
2020/05/19	4	27.43	1	27.39	27.43	3	37,371	0.01%
2020/05/18	2	27.18	5	27.19	27.25	-3	37,373	-0.01%
2020/05/15	8	27.45	12	27.30	27.43	-4	37,286	-0.01%
2020/05/14	5	27.60	3	27.49	27.48	2	37,309	0.01%
2020/05/13	3	27.53	2	27.50	27.75	1	37,221	0.00%
2020/05/12	30	27.56	4	27.54	27.55	26	37,202	0.07%
2020/05/11	1	27.66	30	27.68	27.66	-29	37,225	-0.08%
2020/05/08	11	27.50	12	27.50	27.50	-1	37,125	0.00%
2020/05/06	3	27.23	2	27.47	27.32	1	37,098	0.00%
2020/05/05	11	27.25	5	27.28	27.33	6	37,146	0.02%
2020/05/04	13	27.08	5	27.02	27.09	8	37,105	0.02%
2020/04/30	47	27.32	9	27.39	27.46	38	36,925	0.10%
2020/04/29	22	27.01	10	27.05	27.07	12	37,079	0.03%
2020/04/28	5	26.89	1	26.91	26.91	4	37,392	0.01%
2020/04/27	15	26.66	0	0.00	26.79	15	39,171	0.04%
2020/04/24	21	26.33	0	0.00	26.33	21	38,889	0.05%
2020/04/23	11	26.46	2	26.27	26.34	9	38,981	0.02%
2020/04/22	8	25.97	0	0.00	26.23	8	38,900	0.02%
2020/04/21	6	26.12	13	26.17	26.10	-7	38,703	-0.02%
2020/04/20	13	26.54	4	26.42	26.60	9	38,276	0.02%
2020/04/17	28	26.76	8	26.57	26.50	20	38,143	0.05%
2020/04/16	8	26.39	12	26.36	26.44	-4	37,641	-0.01%
2020/04/15	15	26.39	1	26.26	26.47	14	37,489	0.04%
2020/04/14	20	25.96	2	26.00	26.05	18	37,155	0.05%
2020/04/13	22	25.70	26	25.75	25.68	-4	37,244	-0.01%
2020/04/10	3	25.70	0	0.00	25.73	3	37,181	0.01%
2020/04/09	26	25.69	19	25.76	25.65	7	37,221	0.02%
2020/04/08	16	25.57	16	25.55	25.77	0	36,867	0.00%
2020/04/07	10	25.22	5	25.24	25.22	5	36,353	0.01%
2020/04/06	25	24.66	6	24.68	24.84	19	36,110	0.05%
2020/04/01	8	24.50	0	0.00	24.52	8	35,797	0.02%
2020/03/31	11	24.52	3	24.50	24.49	8	35,582	0.02%
2020/03/30	15	23.93	13	23.97	24.32	2	35,350	0.01%
2020/03/27	30.1	24.49	56	24.65	24.35	-25.9	35,016	-0.07%
2020/03/26	11	24.11	33	24.18	24.26	-22	34,321	-0.06%
2020/03/25	65	24.27	42	24.20	24.09	23	33,888	0.07%
2020/03/24	28	23.37	6	23.45	23.38	22	33,068	0.07%
2020/03/23	103	22.59	52	22.69	22.49	51	32,600	0.16%	大買/
2020/03/20	99	23.11	98	23.13	23.28	1	31,861	0.00%
2020/03/19	196	22.23	83	22.00	21.85	113	30,566	0.37%	大買/鉅額交易
2020/03/18	73.1	23.58	40	23.68	23.29	33.1	28,445	0.12%
2020/03/17	166.2	23.72	75	23.92	23.67	91.2	27,264	0.33%	大買/
2020/03/16	70.5	24.78	15	24.87	24.41	55.5	25,639	0.22%
2020/03/13	190	24.23	49	24.28	25.29	141	24,153	0.58%	大買/鉅額交易
2020/03/12	133	26.03	1	25.83	25.93	132	21,637	0.61%	大買/鉅額交易
2020/03/11	40	27.14	13	27.27	26.97	27	19,241	0.14%
2020/03/10	49	26.87	1	26.81	27.25	48	18,794	0.26%
2020/03/09	37	27.30	0	0.00	27.25	37	17,707	0.21%
2020/03/06	19	27.84	0	0.00	27.88	19	16,214	0.12%
2020/03/05	0.2	28.20	0	0.00	28.10	0.2	16,065	0.00%
2020/03/04	10.2	27.85	0	0.00	27.86	10.2	16,235	0.06%
2020/03/03	23	28.04	0	0.00	27.93	23	15,926	0.14%
2020/03/02	47	27.56	0	0.00	27.75	47	15,541	0.30%
2020/02/27	26.5	27.94	4	27.85	27.90	22.5	14,821	0.15%
2020/02/26	9	28.39	0	0.00	28.30	9	13,985	0.06%
2020/02/25	7	28.64	26	28.60	28.67	-19	13,480	-0.14%
2020/02/24	8	28.67	55	28.64	28.70	-47	13,484	-0.35%
2020/02/21	1	28.88	9	28.88	28.90	-8	13,361	-0.06%
2020/02/20	2	28.90	0	0.00	28.93	2	13,388	0.01%
2020/02/19	15	28.91	18	28.84	28.96	-3	13,416	-0.02%
2020/02/18	6	28.81	16	28.85	28.80	-10	13,342	-0.07%
2020/02/17	23	28.67	21	28.77	28.80	2	13,204	0.02%
2020/02/14	5	28.82	10	28.80	28.79	-5	13,043	-0.04%
2020/02/13	1	28.64	4	28.69	28.64	-3	12,980	-0.02%
2020/02/12	35	28.53	0	0.00	28.56	35	13,444	0.26%
2020/02/11	3	28.28	1	28.31	28.34	2	13,351	0.01%
2020/02/10	22	27.89	0	0.00	28.14	22	13,445	0.16%
2020/02/07	4	28.28	0	0.00	28.23	4	13,453	0.03%
2020/02/06	10	28.26	1	28.23	28.44	9	13,474	0.07%
2020/02/05	3	28.10	0	0.00	28.08	3	13,426	0.02%
2020/02/04	25	27.86	0	0.00	28.12	25	13,381	0.19%
2020/02/03	34	27.52	1	27.74	27.74	33	13,397	0.25%
2020/01/31	23	27.92	1	27.71	27.92	22	12,821	0.17%
2020/01/30	93.5	27.95	0	0.00	27.70	93.5	12,492	0.75%
2020/01/20	3	29.19	0	0.00	29.19	3	10,664	0.03%
2020/01/17	1	29.10	0	0.00	29.16	1	10,913	0.01%
2020/01/16	0	0.00	3	29.10	29.10	-3	11,189	-0.03%
2020/01/15	0	0.00	1	29.06	29.01	-1	12,641	-0.01%
2020/01/14	1	29.00	2	29.02	29.02	-1	13,051	-0.01%
2020/01/13	0	0.00	1	28.73	28.84	-1	13,473	-0.01%
2020/01/10	4	28.71	5	28.70	28.69	-1	13,569	-0.01%
2020/01/09	5	28.74	6	28.60	28.70	-1	13,606	-0.01%
2020/01/08	2	28.51	0	0.00	28.50	2	13,583	0.01%
2020/01/07	18	28.60	4	28.70	28.69	14	13,478	0.10%
2020/01/06	3	29.02	0	0.00	28.96	3	13,221	0.02%
2020/01/03	1	29.18	6	29.32	29.18	-5	13,373	-0.04%
2020/01/02	0	0.00	4	29.10	29.09	-4	13,410	-0.03%
2019/12/30	0	0.00	4	29.02	29.00	-4	13,762	-0.03%
2019/12/27	5	28.90	0.1	28.91	28.90	4.9	13,551	0.04%
2019/12/25	1	28.83	5	28.82	28.83	-4	13,511	-0.03%
2019/12/24	0	0.00	3	28.72	28.74	-3	13,535	-0.02%
2019/12/23	0	0.00	9	28.69	28.72	-9	13,547	-0.07%
2019/12/20	1	28.74	0	0.00	28.80	1	13,527	0.01%
2019/12/19	0	0.00	2	28.70	28.69	-2	13,545	-0.01%
2019/12/18	0	0.00	17	28.78	28.77	-17	13,651	-0.12%
2019/12/17	3	28.65	1	28.65	28.71	2	13,549	0.01%
2019/12/16	5	28.57	0	0.00	28.57	5	13,469	0.04%
2019/12/13	1	28.42	0	0.00	28.37	1	13,377	0.01%
2019/12/12	14	28.30	2	28.31	28.31	12	13,384	0.09%
2019/12/10	1	28.15	2	28.14	28.14	-1	13,446	-0.01%
2019/12/09	2	28.20	1	28.20	28.21	1	13,528	0.01%
2019/12/06	2	28.16	1	28.11	28.13	1	13,516	0.01%
2019/12/05	0	0.00	1	28.03	28.03	-1	13,450	-0.01%
2019/12/04	0	0.00	2	27.87	27.88	-2	13,511	-0.01%
2019/12/02	9	27.61	0	0.00	27.65	9	13,797	0.07%
2019/11/29	4	27.79	19	27.86	27.75	-15	13,635	-0.11%
2019/11/26	0	0.00	4	28.04	28.06	-4	13,631	-0.03%
2019/11/22	4	28.00	0	0.00	28.01	4	13,516	0.03%
2019/11/21	1	27.96	0	0.00	28.00	1	13,703	0.01%
2019/11/20	4	28.11	0	0.00	28.09	4	13,558	0.03%
2019/11/19	5	28.12	1	28.12	28.14	4	13,536	0.03%
2019/11/18	0	0.00	4	28.02	28.05	-4	13,457	-0.03%
2019/11/15	1	27.84	0	0.00	27.88	1	13,347	0.01%
2019/11/14	1	27.81	3	27.81	27.83	-2	13,300	-0.02%
2019/11/13	0	0.00	5	27.73	27.79	-5	13,284	-0.04%
2019/11/12	1	27.69	2	27.70	27.74	-1	13,309	-0.01%
2019/11/11	21	27.60	23	27.51	27.50	-2	13,273	-0.02%
2019/11/07	13.1	27.80	1	27.82	27.80	12.1	12,608	0.10%
2019/11/06	9	27.97	0	0.00	27.93	9	12,524	0.07%
2019/11/05	4	28.02	0	0.00	28.03	4	12,445	0.03%
2019/11/04	11	27.84	0	0.00	27.84	11	12,571	0.09%
2019/11/01	35	27.57	6	27.59	27.63	29	12,668	0.23%
2019/10/31	12	27.63	0	0.00	27.58	12	12,802	0.09%
2019/10/30	6	27.63	0	0.00	27.65	6	12,593	0.05%
2019/10/29	12	27.70	8	27.62	27.62	4	12,476	0.03%
2019/10/28	8	27.71	3	27.65	27.70	5	12,149	0.04%
2019/10/25	9	27.62	14	27.64	27.60	-5	11,944	-0.04%
2019/10/24	36	27.62	5	27.64	27.65	31	11,625	0.27%
2019/10/23	66	27.51	0	0.00	27.54	66	11,355	0.58%
2019/10/22	14	29.01	0	0.00	29.03	14	9,885	0.14%
2019/10/21	3	28.94	5	28.92	28.95	-2	9,478	-0.02%
2019/10/18	5	28.82	0	0.00	28.82	5	8,991	0.06%
2019/10/17	8	28.62	0	0.00	28.70	8	8,831	0.09%
2019/10/16	1	28.51	11	28.46	28.51	-10	8,735	-0.11%
2019/10/15	1	28.50	1	28.47	28.45	0	8,666	0.00%
2019/10/14	17	28.54	2	28.52	28.52	15	8,593	0.17%
2019/10/09	15	28.31	0	0.00	28.28	15	8,581	0.17%
2019/10/08	9	28.46	4	28.50	28.44	5	8,493	0.06%
2019/10/07	27	28.41	0	0.00	28.42	27	8,511	0.32%
2019/10/04	0	0.00	2	28.12	28.14	-2	7,917	-0.03%
2019/10/03	6	28.02	0	0.00	28.12	6	7,926	0.08%
2019/10/02	0	0.00	1	28.12	28.17	-1	7,930	-0.01%
2019/10/01	1	28.16	3	28.23	28.18	-2	8,004	-0.02%
2019/09/27	4	27.89	0	0.00	27.88	4	7,986	0.05%
2019/09/26	4	28.24	0	0.00	28.15	4	7,928	0.05%
2019/09/25	1	28.19	0	0.00	28.20	1	7,983	0.01%
2019/09/24	0	0.00	1	28.25	28.33	-1	8,100	-0.01%
2019/09/20	1	27.98	2	27.99	27.98	-1	7,850	-0.01%
2019/09/19	2	27.99	11	28.03	27.97	-9	7,861	-0.11%
2019/09/18	6	28.03	0	0.00	28.05	6	7,862	0.08%
2019/09/17	1	27.98	11	28.00	28.00	-10	7,859	-0.13%
2019/09/16	0	0.00	1	27.93	27.94	-1	7,809	-0.01%
2019/09/12	2	27.97	14	27.96	27.92	-12	7,861	-0.15%
2019/09/11	2	27.83	0	0.00	27.81	2	7,833	0.03%
2019/09/09	5	27.81	0	0.00	27.77	5	7,727	0.06%
2019/09/06	6	27.85	24	27.78	27.83	-18	7,701	-0.23%
2019/09/05	5	27.70	5	27.75	27.71	0	7,572	0.00%
2019/09/04	4	27.52	1	27.55	27.54	3	7,409	0.04%
2019/09/03	2	27.40	12	27.41	27.40	-10	7,314	-0.14%
2019/09/02	5	27.40	2	27.43	27.44	3	7,237	0.04%
2019/08/30	5	27.31	12	27.29	27.25	-7	7,220	-0.10%
2019/08/28	0	0.00	1	27.00	26.97	-1	7,116	-0.01%
2019/08/27	1	26.98	0	0.00	26.96	1	7,234	0.01%
2019/08/26	11	26.84	1	26.86	26.88	10	7,350	0.14%
2019/08/23	1	27.01	21	27.03	27.02	-20	7,298	-0.27%
2019/08/22	2	27.01	0	0.00	27.02	2	7,477	0.03%
2019/08/20	1	27.06	0	0.00	27.07	1	7,787	0.01%
2019/08/16	1	26.79	1	26.80	26.95	0	8,497	0.00%
2019/08/15	8	26.77	29	26.69	26.82	-21	8,632	-0.24%
2019/08/14	1	26.95	2	26.93	26.93	-1	8,821	-0.01%
2019/08/12	0	0.00	11	26.88	26.90	-11	9,379	-0.12%
2019/08/08	3	26.52	5	26.51	26.56	-2	9,580	-0.02%
2019/08/07	3	26.50	0	0.00	26.43	3	9,640	0.03%
2019/08/06	19	26.09	0	0.00	26.52	19	9,836	0.19%
2019/08/05	12	26.70	0	0.00	26.60	12	9,910	0.12%
2019/08/02	10.2	26.85	23	26.98	26.85	-12.8	9,881	-0.13%
2019/08/01	21	27.07	1	27.10	27.10	20	9,867	0.20%
2019/07/31	26	27.15	0	0.00	27.20	26	9,844	0.26%
2019/07/30	3	27.43	8	27.30	27.29	-5	9,832	-0.05%
2019/07/29	6	27.35	0	0.00	27.37	6	9,985	0.06%
2019/07/26	1	27.40	3	27.40	27.40	-2	10,002	-0.02%
2019/07/25	0	0.00	5	27.39	27.47	-5	9,973	-0.05%
2019/07/24	0	0.00	1	27.33	27.28	-1	9,839	-0.01%
2019/07/22	2	27.11	0	0.00	27.11	2	9,640	0.02%
2019/07/18	0	0.00	2	27.10	27.06	-2	9,668	-0.02%
2019/07/17	0	0.00	51	27.15	27.14	-51	9,614	-0.53%
2019/07/16	50	27.30	0	0.00	27.26	50	9,616	0.52%
2019/07/15	1	27.20	3	27.19	27.21	-2	9,580	-0.02%
2019/07/12	50	27.26	21	27.17	27.16	29	9,519	0.30%
2019/07/11	1	27.16	1	27.16	27.11	0	9,417	0.00%
2019/07/09	0	0.00	2	26.85	26.87	-2	9,354	-0.02%
2019/07/08	0	0.00	3	26.99	26.96	-3	9,386	-0.03%
2019/07/05	0	0.00	1	27.00	26.99	-1	9,410	-0.01%
2019/07/03	0	0.00	71	26.84	26.78	-71	9,587	-0.74%
2019/07/02	0	0.00	10	26.96	26.96	-10	9,637	-0.10%
2019/07/01	0	0.00	5	26.93	26.95	-5	9,701	-0.05%
2019/06/28	2	26.59	0	0.00	26.59	2	9,568	0.02%
2019/06/26	0	0.00	13	26.42	26.43	-13	9,628	-0.14%
2019/06/25	0	0.00	2	26.52	26.47	-2	9,602	-0.02%
2019/06/24	0	0.00	1	26.51	26.60	-1	9,553	-0.01%
2019/06/21	1	26.52	0	0.00	26.52	1	9,504	0.01%
2019/06/20	6	26.60	0	0.00	26.61	6	9,474	0.06%
2019/06/19	10	26.25	0	0.00	26.47	10	9,490	0.11%
2019/06/18	1	26.03	0	0.00	26.06	1	9,486	0.01%
2019/06/12	0	0.00	2	26.02	26.10	-2	9,561	-0.02%
2019/06/11	4	26.08	0	0.00	26.04	4	9,520	0.04%
2019/06/10	10	25.90	0	0.00	25.99	10	9,429	0.11%
2019/06/06	27	25.76	0	0.00	25.69	27	9,425	0.29%
2019/06/05	1	25.86	0	0.00	25.81	1	9,293	0.01%
2019/06/03	1	25.68	0	0.00	25.84	1	9,261	0.01%
2019/05/31	5	25.90	0	0.00	25.94	5	9,166	0.05%
2019/05/30	3	25.56	0	0.00	25.58	3	9,109	0.03%
2019/05/29	3	25.31	16	25.36	25.39	-13	9,105	-0.14%
2019/05/28	1	25.45	0	0.00	25.50	1	9,002	0.01%
2019/05/27	17	25.41	1	25.40	25.45	16	9,012	0.18%
2019/05/24	36	25.42	1	25.52	25.44	35	8,978	0.39%
2019/05/23	9	25.45	0	0.00	25.44	9	8,938	0.10%
2019/05/21	26	25.68	0	0.00	25.76	26	8,558	0.30%
2019/05/20	34	25.68	0	0.00	25.70	34	8,317	0.41%
2019/05/17	34	25.82	1	25.68	25.70	33	8,142	0.41%
2019/05/16	12	25.98	0	0.00	25.92	12	7,872	0.15%
2019/05/15	4	26.19	0	0.00	26.18	4	7,697	0.05%
2019/05/14	35	25.72	0	0.00	26.07	35	7,656	0.46%
2019/05/13	28	26.10	0	0.00	26.09	28	7,409	0.38%
2019/05/10	6	26.72	1	26.42	26.55	5	7,083	0.07%
2019/05/09	8	26.82	0	0.00	26.74	8	6,862	0.12%
2019/05/08	8	27.03	10	27.11	27.20	-2	6,628	-0.03%
2019/05/03	0	0.00	1	27.45	27.56	-1	6,823	-0.01%
2019/05/02	1	27.38	0	0.00	27.40	1	6,805	0.01%
2019/04/30	1	27.22	0	0.00	27.35	1	6,847	0.01%
2019/04/29	0	0.00	1	27.25	27.35	-1	6,855	-0.01%
2019/04/26	0	0.00	2	27.50	27.52	-2	6,893	-0.03%
2019/04/24	0	0.00	2	27.52	27.57	-2	6,904	-0.03%
2019/04/19	3	27.33	3	27.38	27.35	0	6,797	0.00%
2019/04/18	0	0.00	10	27.42	27.14	-10	6,739	-0.15%
2019/04/17	6	27.46	6	27.47	27.44	0	6,701	0.00%
2019/04/16	0	0.00	8	27.19	27.25	-8	6,569	-0.12%
2019/04/15	1	26.98	2	27.00	26.99	-1	6,395	-0.02%
2019/04/12	0	0.00	1	26.72	26.76	-1	6,639	-0.02%
2019/04/11	0	0.00	1	27.05	26.89	-1	6,849	-0.01%
2019/04/10	0	0.00	2	26.97	26.97	-2	6,895	-0.03%
2019/04/09	0	0.00	1	27.00	27.02	-1	6,835	-0.01%
2019/04/08	1	26.96	5	26.94	26.93	-4	6,633	-0.06%
2019/04/03	1	26.70	4	26.71	26.73	-3	6,721	-0.04%
2019/04/02	0	0.00	1	26.58	26.58	-1	6,770	-0.01%
2019/04/01	5	26.55	10	26.51	26.51	-5	6,747	-0.07%
2019/03/29	2	26.39	0	0.00	26.40	2	6,645	0.03%
2019/03/25	0	0.00	41	26.10	26.10	-41	6,812	-0.60%
2019/03/22	5	26.38	8	26.48	26.37	-3	6,765	-0.04%
2019/03/20	2	26.18	0	0.00	26.20	2	6,477	0.03%
2019/03/19	0	0.00	251	26.22	26.22	-251	6,474	-3.88%	大賣/鉅額交易
2019/03/18	1	26.12	0	0.00	26.13	1	6,282	0.02%
2019/03/13	10	25.97	0	0.00	25.98	10	6,393	0.16%
2019/03/11	2	25.86	0	0.00	25.89	2	6,398	0.03%
2019/03/08	2	25.85	1	25.83	25.84	1	6,486	0.02%
2019/03/07	3	26.01	0	0.00	25.98	3	6,446	0.05%
2019/03/06	0	0.00	1	26.10	26.08	-1	6,448	-0.02%
2019/03/05	5	26.00	0	0.00	26.00	5	6,424	0.08%
2019/03/04	1	26.12	8	26.04	26.12	-7	6,359	-0.11%
2019/02/27	9	25.96	1	25.95	25.96	8	6,190	0.13%
2019/02/26	4	26.22	2	26.24	26.18	2	6,134	0.03%
2019/02/25	3	26.10	2	26.05	26.13	1	6,036	0.02%
2019/02/22	0	0.00	1	25.90	25.90	-1	5,846	-0.02%
2019/02/21	1	25.77	2	25.84	25.84	-1	5,647	-0.02%
2019/02/20	0	0.00	3	25.69	25.74	-3	5,522	-0.05%
2019/02/15	0	0.00	1	25.53	25.39	-1	5,279	-0.02%
2019/02/14	0	0.00	1	25.45	25.43	-1	5,240	-0.02%
2019/02/13	0	0.00	4	25.40	25.42	-4	5,182	-0.08%
2019/02/12	9	25.23	1	25.25	25.26	8	5,100	0.16%
2019/01/30	0	0.00	2	24.95	24.92	-2	4,909	-0.04%
2019/01/29	0	0.00	4	24.89	24.89	-4	4,913	-0.08%
2019/01/28	0	0.00	13	25.05	25.01	-13	4,903	-0.27%
2019/01/25	5	24.85	2	24.81	24.90	3	4,787	0.06%
2019/01/24	1	24.55	0	0.00	24.55	1	4,632	0.02%
2019/01/23	2	24.40	0	0.00	24.44	2	4,651	0.04%
2019/01/22	4	24.46	0	0.00	24.50	4	4,706	0.08%
2019/01/21	0	0.00	5	24.52	24.51	-5	4,849	-0.10%
2019/01/18	0	0.00	5	24.41	24.39	-5	5,011	-0.10%
2019/01/15	1	24.15	0	0.00	24.13	1	6,020	0.02%
2019/01/14	0	0.00	1	23.99	23.99	-1	6,153	-0.02%
2019/01/11	0	0.00	2	24.07	24.04	-2	6,239	-0.03%
2019/01/10	0	0.00	2	24.01	24.01	-2	6,289	-0.03%
2019/01/09	1	23.88	0	0.00	24.05	1	6,401	0.02%
2019/01/04	10	23.32	18	23.27	23.40	-8	7,051	-0.11%
2019/01/03	9	23.61	0	0.00	23.59	9	7,909	0.11%
2019/01/02	7	23.86	0	0.00	23.83	7	8,005	0.09%
2018/12/28	5	23.91	0	0.00	23.94	5	8,282	0.06%
2018/12/26	5	23.86	0	0.00	23.72	5	8,759	0.06%
2018/12/25	15	23.92	0	0.00	23.97	15	8,686	0.17%
2018/12/20	9	24.11	0	0.00	24.13	9	8,454	0.11%
2018/12/19	0	0.00	5	24.10	24.14	-5	8,442	-0.06%
2018/12/18	2	24.00	0	0.00	24.03	2	8,463	0.02%
2018/12/17	2	24.34	0	0.00	24.31	2	8,215	0.02%
2018/12/14	1	24.26	0	0.00	24.31	1	8,178	0.01%
2018/12/11	1	24.15	0	0.00	24.18	1	8,275	0.01%
2018/12/07	1	24.20	0	0.00	24.28	1	8,234	0.01%
2018/12/06	20.4	24.26	0	0.00	24.19	20.4	8,290	0.25%
2018/12/05	4	24.60	0	0.00	24.60	4	8,209	0.05%
2018/12/04	2	24.84	1	24.93	24.82	1	8,447	0.01%
2018/12/03	1	24.85	7	24.83	24.89	-6	8,500	-0.07%
2018/11/29	2	24.45	11	24.41	24.38	-9	8,342	-0.11%
2018/11/28	2	24.23	2	24.19	24.27	0	8,290	0.00%
2018/11/27	1	23.99	1	24.03	24.10	0	8,278	0.00%
2018/11/23	1	23.89	0	0.00	23.94	1	8,256	0.01%
2018/11/22	3	24.01	0	0.00	23.98	3	8,224	0.04%
2018/11/21	7	24.01	0	0.00	24.14	7	8,179	0.09%
2018/11/20	7	24.26	0	0.00	24.17	7	8,126	0.09%
2018/11/19	16	24.39	5	24.36	24.40	11	8,079	0.14%
2018/11/16	1	24.24	2	24.29	24.29	-1	8,055	-0.01%
2018/11/15	2	24.05	6	24.16	24.22	-4	8,043	-0.05%
2018/11/14	2	24.06	0	0.00	24.15	2	8,020	0.02%
2018/11/13	2	23.96	0	0.00	24.12	2	8,005	0.02%
2018/11/12	5	24.22	0	0.00	24.18	5	7,914	0.06%
2018/11/09	5	24.14	2	24.20	24.21	3	7,901	0.04%
2018/11/08	4	24.38	7	24.36	24.37	-3	7,862	-0.04%
2018/11/07	4	24.19	4	24.20	24.21	0	7,823	0.00%
2018/11/06	13	24.15	0	0.00	24.08	13	7,809	0.17%
2018/11/02	9	24.15	0	0.00	24.18	9	7,715	0.12%
2018/10/31	10	23.70	0	0.00	23.78	10	7,620	0.13%
2018/10/30	3	23.39	0	0.00	23.42	3	7,572	0.04%
2018/10/29	6	23.38	0	0.00	23.34	6	7,528	0.08%
2018/10/26	7	23.43	0	0.00	23.43	7	7,385	0.09%
2018/10/25	22	23.57	0	0.00	23.59	22	7,185	0.31%
2018/10/24	0	0.00	6	24.22	24.12	-6	6,901	-0.09%
2018/10/23	8	24.15	0	0.00	24.13	8	6,812	0.12%
2018/10/22	2	25.80	0	0.00	25.81	2	6,360	0.03%
2018/10/18	1	25.45	0	0.00	25.54	1	6,234	0.02%
2018/10/16	4	25.30	0	0.00	25.39	4	6,122	0.07%
2018/10/15	1	25.17	0	0.00	25.18	1	5,996	0.02%
2018/10/12	15	24.96	0	0.00	25.26	15	5,746	0.26%
2018/10/11	39	24.87	0	0.00	24.91	39	5,427	0.72%
2018/10/09	9	26.32	0	0.00	26.34	9	4,295	0.21%
2018/10/08	25	26.46	0	0.00	26.70	25	3,944	0.63%
2018/10/05	10	26.52	0	0.00	26.43	10	3,543	0.28%
2018/10/04	6	26.72	0	0.00	26.78	6	3,174	0.19%
2018/10/02	0	0.00	10	27.19	27.20	-10	2,889	-0.35%
2018/10/01	10	27.35	0	0.00	27.32	10	2,885	0.35%
2018/09/27	0	27.39	0	0.00	27.33	0	3,070	0.00%
2018/09/26	0	0.00	4	27.42	27.40	-4	3,083	-0.13%
2018/09/14	1	27.11	0	0.00	27.40	1	3,392	0.03%
2018/09/13	3	26.85	0	0.00	26.92	3	3,354	0.09%
2018/09/10	2	26.68	0	0.00	26.67	2	3,260	0.06%
2018/09/07	2	27.12	0	0.00	27.19	2	3,011	0.07%
2018/09/06	2	27.30	0	0.00	27.45	2	2,903	0.07%
2018/08/30	0	0.00	1	27.70	27.70	-1	3,069	-0.03%
2018/08/28	0	0.00	6	27.56	27.56	-6	3,165	-0.19%
2018/08/27	1	27.25	0	0.00	27.35	1	3,187	0.03%
2018/08/15	1	27.21	0	0.00	27.10	1	3,502	0.03%
2018/08/07	0	0.00	14	27.40	27.45	-14	3,745	-0.37%
2018/08/03	0	0.00	1	27.02	27.18	-1	3,769	-0.03%
2018/08/02	0	0.00	1.5	26.99	27.00	-1.5	3,725	-0.04%
2018/07/30	0	0.00	10	27.00	27.04	-10	3,552	-0.28%
2018/07/27	0	0.00	1	26.88	26.89	-1	3,450	-0.03%
2018/07/25	0	0.00	1	26.50	26.47	-1	3,187	-0.03%
2018/07/24	0	0.00	1	26.35	26.42	-1	3,117	-0.03%
2018/07/18	20	26.16	2	26.20	26.21	18	3,264	0.55%
2018/07/16	1	25.89	2	25.90	25.93	-1	3,155	-0.03%
2018/07/13	20	25.77	0	0.00	25.79	20	3,129	0.64%
2018/07/12	2	25.51	0	0.00	25.61	2	3,133	0.06%
2018/07/11	2	25.51	0	0.00	25.51	2	3,160	0.06%
2018/07/09	1	25.58	0	0.00	25.60	1	3,152	0.03%
2018/07/05	2	25.47	0	0.00	25.31	2	3,045	0.07%
2018/06/29	3	25.51	0	0.00	25.66	3	2,877	0.10%
2018/06/27	2	25.69	0	0.00	25.64	2	2,725	0.07%
2018/06/26	1	25.55	0	0.00	25.65	1	2,696	0.04%
2018/06/25	2	25.81	0	0.00	25.78	2	2,557	0.08%
2018/06/21	3	26.09	0	0.00	26.12	3	2,379	0.13%
2018/06/19	3	26.19	0	0.00	26.20	3	2,416	0.12%
2018/06/14	3	26.50	0	0.00	26.39	3	2,326	0.13%
2018/06/08	0	0.00	2	26.76	26.67	-2	2,313	-0.09%
2018/06/05	1	26.64	0	0.00	26.61	1	2,104	0.05%
2018/06/04	0	0.00	2	26.51	26.62	-2	2,096	-0.10%
2018/06/01	0	0.00	2	26.43	26.40	-2	2,066	-0.10%
2018/05/28	0	0.00	1	26.36	26.39	-1	1,806	-0.06%
2018/05/25	0	0.00	3	26.37	26.33	-3	1,789	-0.17%
2018/05/24	3	26.36	0	0.00	26.41	3	1,850	0.16%
2018/05/21	0	0.00	2	26.40	26.35	-2	1,807	-0.11%
2018/05/17	0	0.00	5	26.14	26.06	-5	1,792	-0.28%
2018/05/15	3	25.75	2	25.80	25.78	1	1,691	0.06%
2018/05/11	0.1	25.69	0	0.00	25.60	0.1	1,887	0.01%
2018/05/08	4	25.38	0	0.00	25.43	4	1,918	0.21%
2018/05/02	1	25.35	0	0.00	25.34	1	2,167	0.05%
2018/04/30	3	25.13	0	0.00	25.40	3	2,301	0.13%
2018/04/27	1	25.10	0	0.00	25.15	1	2,318	0.04%
2018/04/26	8	25.23	0	0.00	25.23	8	2,349	0.34%
2018/04/25	3	25.20	0	0.00	25.31	3	2,317	0.13%
2018/04/24	1	25.50	0	0.00	25.50	1	2,303	0.04%
2018/04/23	3.1	25.69	0	0.00	25.69	3.1	2,345	0.13%
2018/04/18	4	25.71	0	0.00	25.68	4	2,513	0.16%
2018/04/16	3	25.91	0	0.00	25.98	3	2,506	0.12%
2018/04/09	8	25.91	0	0.00	25.95	8	2,688	0.30%
2018/04/03	5	25.96	1	26.00	25.92	4	2,706	0.15%
2018/04/02	1	26.00	0	0.00	26.02	1	2,730	0.04%
2018/03/28	3	26.00	0	0.00	25.93	3	2,740	0.11%
2018/03/23	6	25.71	0	0.00	25.82	6	2,712	0.22%
2018/03/21	3	26.18	0	0.00	26.17	3	2,665	0.11%
2018/03/19	0.1	26.20	0	0.00	26.19	0.1	2,668	0.00%
2018/03/14	4	26.10	0	0.00	26.08	4	2,648	0.15%
2018/03/12	2	26.05	0	0.00	26.10	2	2,802	0.07%
2018/03/07	3	25.69	0	0.00	25.70	3	3,051	0.10%
2018/03/05	3	25.79	0	0.00	25.63	3	3,118	0.10%
2018/03/01	5.1	25.71	23	25.84	25.91	-17.9	3,134	-0.57%
2018/02/27	1	25.95	0	0.00	25.95	1	3,142	0.03%
2018/02/22	1	25.64	0	0.00	25.62	1	3,096	0.03%
2018/02/21	6	25.57	0	0.00	25.72	6	3,099	0.19%
2018/02/09	3	24.93	0	0.00	25.50	3	3,102	0.10%
2018/02/07	1	25.35	1	25.42	25.43	0	3,121	0.00%
2018/02/06	21	25.07	0	0.00	24.99	21	3,135	0.67%
2018/02/05	8	25.82	1	25.95	26.00	7	3,057	0.23%
2018/02/02	4	26.40	2	26.32	26.34	2	3,104	0.06%
2018/01/31	4	26.27	0	0.00	26.45	4	3,123	0.13%
2018/01/30	5	26.67	0.5	26.42	26.41	4.5	3,101	0.15%
2018/01/29	0	0.00	3	26.76	26.80	-3	3,093	-0.10%
2018/01/26	8	26.47	1	26.46	26.54	7	2,996	0.23%
2018/01/24	3	26.35	30	26.28	26.32	-27	2,899	-0.93%
2018/01/23	7	26.22	0	0.00	26.20	7	2,797	0.25%
2018/01/22	3	26.10	0	0.00	26.25	3	2,888	0.10%
2018/01/18	4	26.11	1	26.10	26.02	3	2,819	0.11%
2018/01/17	3	25.89	0	0.00	25.92	3	2,709	0.11%
2018/01/16	5	25.75	0	0.00	25.80	5	2,680	0.19%
2018/01/15	3	25.59	0	0.00	25.65	3	2,651	0.11%
2018/01/12	2	25.55	0	0.00	25.54	2	2,650	0.08%
2018/01/11	0	0.00	1	25.41	25.41	-1	2,600	-0.04%
2018/01/10	0	0.00	2	25.38	25.37	-2	2,578	-0.08%
2018/01/09	0	0.00	2	25.52	25.50	-2	2,572	-0.08%
2018/01/08	0.2	25.60	1	25.55	25.57	-0.9	2,554	-0.03%
2018/01/05	0	0.00	20	25.40	25.44	-20	2,548	-0.78%
2018/01/04	3.2	25.42	0	0.00	25.41	3.2	2,536	0.13%
2018/01/03	4.2	25.27	0	0.00	25.31	4.2	2,543	0.16%
2018/01/02	0	0.00	1	25.09	25.13	-1	2,504	-0.04%