元大高股息 (0056)-永豐金-忠孝券商分點個股進出

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
37.69
漲跌
▲0.18
漲幅
+0.48%
成交量
11,792張
產業
上市
3354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－永豐金-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝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
2024/04/26	9.1	37.76	1	37.78	37.69	8.1	30,421	0.03%
2024/04/25	11.6	37.51	3	37.49	37.51	8.6	30,629	0.03%
2024/04/24	5.8	37.68	92	37.70	37.85	-86.2	31,019	-0.28%
2024/04/23	4.1	37.13	0.1	37.10	37.12	4	32,830	0.01%
2024/04/22	28.8	37.07	9.5	37.07	36.92	19.3	34,650	0.06%
2024/04/19	179.5	37.41	10.5	37.31	37.27	169.1	34,860	0.48%	大買/鉅額交易
2024/04/18	32.8	38.19	9	38.22	38.18	23.8	33,506	0.07%
2024/04/17	53.5	38.88	11	38.62	38.94	42.5	32,984	0.13%
2024/04/16	108.1	38.65	5	38.86	38.49	103.1	32,116	0.32%	大買/鉅額交易
2024/04/15	35.5	39.61	9	39.61	39.62	26.5	30,685	0.09%
2024/04/12	8.8	39.99	1.6	40.07	39.98	7.2	30,281	0.02%
2024/04/11	4.6	39.95	14	40.02	40.09	-9.4	30,433	-0.03%
2024/04/10	0	0.00	4.1	40.22	40.20	-4.1	30,557	-0.01%
2024/04/09	5.2	39.98	45	40.00	39.99	-39.8	31,635	-0.13%
2024/04/08	4	39.81	18	39.90	39.92	-14	31,929	-0.04%
2024/04/03	13	39.85	2	39.91	39.75	11	31,830	0.03%
2024/04/02	21.4	39.88	0.7	39.87	39.88	20.7	31,934	0.06%
2024/04/01	7.6	39.68	6.5	39.74	39.59	1.1	32,441	0.00%
2024/03/29	10.3	39.77	8	39.71	39.86	2.3	32,753	0.01%
2024/03/28	30.4	39.71	1.7	39.59	39.74	28.7	32,919	0.09%
2024/03/27	15.6	39.51	21	39.32	39.55	-5.4	33,013	-0.02%
2024/03/26	21.4	39.05	12	39.09	39.24	9.4	33,076	0.03%
2024/03/25	1.5	39.65	18	39.65	39.62	-16.5	33,059	-0.05%
2024/03/22	5.1	39.81	3.5	39.96	39.80	1.6	33,201	0.00%
2024/03/21	1.4	39.87	1.1	39.74	39.93	0.3	33,133	0.00%
2024/03/20	4.1	39.93	5.2	39.97	39.63	-1.1	33,302	0.00%
2024/03/19	4.4	39.60	10.3	39.60	39.70	-5.9	33,682	-0.02%
2024/03/18	4.4	39.34	12.5	39.06	39.36	-8.1	34,225	-0.02%
2024/03/15	16.2	38.96	18.3	38.88	39.02	-2.1	34,152	-0.01%
2024/03/14	35.9	38.72	1	38.84	38.72	34.9	33,922	0.10%
2024/03/13	2.5	39.02	1	39.24	39.08	1.5	33,830	0.00%
2024/03/12	40.1	38.95	48.1	38.87	38.99	-8	33,698	-0.02%
2024/03/11	6.2	38.48	54.8	38.54	38.43	-48.6	33,783	-0.14%
2024/03/08	17.2	38.50	68.2	38.67	38.45	-51	33,669	-0.15%
2024/03/07	53.9	38.64	25.1	38.49	38.68	28.8	33,152	0.09%
2024/03/06	2.6	38.38	10.8	38.49	38.53	-8.2	32,892	-0.02%
2024/03/05	21.2	38.04	16.2	38.07	38.16	5	32,576	0.02%
2024/03/04	3.4	38.04	20.2	38.06	38.00	-16.8	32,498	-0.05%
2024/03/01	23	37.71	2	37.77	37.74	21	32,039	0.07%
2024/02/29	2.6	37.50	5	37.60	37.70	-2.4	32,168	-0.01%
2024/02/27	5.9	37.50	150.6	37.65	37.51	-144.7	32,028	-0.45%	大賣/鉅額交易
2024/02/26	1.8	37.64	45	37.62	37.68	-43.2	31,870	-0.14%
2024/02/23	1.6	37.62	24.1	37.78	37.59	-22.5	31,783	-0.07%
2024/02/22	4.4	37.59	1.5	37.58	37.65	2.9	32,100	0.01%
2024/02/21	2.7	37.32	1.1	37.39	37.29	1.6	31,762	0.01%
2024/02/20	11.3	37.38	60.4	37.39	37.39	-49.1	31,741	-0.15%
2024/02/19	3.3	37.10	14.1	37.11	37.14	-10.8	31,436	-0.03%
2024/02/16	3.6	37.17	21.4	37.10	37.07	-17.8	31,677	-0.06%
2024/02/15	1	36.86	33.9	36.82	36.86	-32.9	31,353	-0.10%
2024/02/05	14.4	36.40	76.4	36.45	36.45	-62	30,608	-0.20%
2024/02/02	6.1	36.47	47.3	36.45	36.45	-41.2	30,525	-0.13%
2024/02/01	1	36.22	1.1	36.29	36.30	-0.1	30,337	0.00%
2024/01/31	18.2	36.19	1	36.22	36.20	17.2	30,544	0.06%
2024/01/30	1	36.31	4.5	36.33	36.36	-3.5	30,496	-0.01%
2024/01/29	7.6	36.08	16.1	36.18	36.28	-8.5	30,526	-0.03%
2024/01/26	13.1	36.13	8	36.12	36.07	5.1	30,394	0.02%
2024/01/25	5.5	36.31	9.1	36.34	36.29	-3.6	30,391	-0.01%
2024/01/24	1.5	36.28	9.3	36.30	36.23	-7.8	30,277	-0.03%
2024/01/23	17.2	36.15	1.3	36.22	36.20	15.9	30,812	0.05%
2024/01/22	3.5	36.09	4	36.06	36.14	-0.6	30,686	0.00%
2024/01/19	23.1	35.48	0	0.00	35.65	23.1	30,473	0.08%
2024/01/18	55.1	35.12	7.8	35.18	35.12	47.3	31,058	0.15%
2024/01/17	91.6	35.35	4.7	35.37	35.19	86.9	30,727	0.28%
2024/01/16	156.7	36.26	4.9	36.18	36.37	151.8	29,046	0.52%	大買/鉅額交易
2024/01/15	122.7	36.44	3	36.42	36.42	119.7	27,642	0.43%	大買/鉅額交易
2024/01/12	35.4	36.30	28	36.24	36.33	7.4	27,656	0.03%
2024/01/11	17.6	36.34	1	36.42	36.39	16.6	28,953	0.06%
2024/01/10	8.4	36.26	9	36.23	36.24	-0.6	31,275	0.00%
2024/01/09	16.6	36.52	17	36.48	36.49	-0.4	32,297	0.00%
2024/01/08	5.1	36.57	17.9	36.63	36.57	-12.8	32,979	-0.04%
2024/01/05	29.7	36.59	10.3	36.68	36.55	19.4	33,330	0.06%
2024/01/04	36.1	36.62	19	36.63	36.59	17.1	33,253	0.05%
2024/01/03	93.8	36.71	26.6	36.76	36.68	67.2	33,531	0.20%
2024/01/02	10.9	37.13	17.5	37.09	37.17	-6.6	32,601	-0.02%
2023/12/29	12.6	37.36	20.2	37.35	37.40	-7.7	32,410	-0.02%
2023/12/28	23	37.39	28.6	37.37	37.33	-5.6	32,806	-0.02%
2023/12/27	2.1	37.37	23.7	37.27	37.42	-21.6	33,456	-0.06%
2023/12/26	16	36.95	26	36.89	37.00	-10	33,230	-0.03%
2023/12/25	20.5	36.62	1	36.63	36.65	19.5	32,781	0.06%
2023/12/22	9	36.33	13.1	36.36	36.37	-4.1	32,487	-0.01%
2023/12/21	72.4	36.18	3	36.32	36.33	69.4	32,461	0.21%
2023/12/20	116	36.29	6	36.36	36.57	110	32,376	0.34%	大買/鉅額交易
2023/12/19	237.9	36.01	377	36.04	36.10	-139.1	32,120	-0.43%	大買/大賣/鉅額交易
2023/12/18	229.3	36.29	142	36.36	36.38	87.3	32,281	0.27%	大買/大賣/
2023/12/15	5.5	36.45	46.4	36.44	36.36	-40.9	32,159	-0.13%
2023/12/14	10	36.51	53.8	36.49	36.55	-43.8	31,933	-0.14%
2023/12/13	2	35.98	54.7	35.94	36.06	-52.7	31,472	-0.17%
2023/12/12	2.8	35.61	3	35.63	35.58	-0.2	30,915	0.00%
2023/12/11	21.8	35.45	3.1	35.48	35.47	18.8	30,849	0.06%
2023/12/08	3.9	35.45	17.1	35.48	35.42	-13.2	30,809	-0.04%
2023/12/07	17.6	35.25	11	35.28	35.25	6.6	30,780	0.02%
2023/12/06	7.3	35.28	37	35.24	35.31	-29.7	31,299	-0.09%
2023/12/05	7.5	35.02	1	35.02	35.05	6.5	31,001	0.02%
2023/12/04	3.8	35.22	0.8	35.26	35.19	3	30,868	0.01%
2023/12/01	3.8	35.06	3	35.05	35.13	0.8	30,932	0.00%
2023/11/30	13.2	35.05	0	0.00	35.08	13.2	30,907	0.04%
2023/11/29	2.5	35.08	2.3	35.04	35.09	0.3	30,961	0.00%
2023/11/28	2	34.82	2.1	34.82	34.90	-0.1	30,789	0.00%
2023/11/27	7.5	34.88	57.3	34.97	34.75	-49.8	30,758	-0.16%
2023/11/24	4.1	34.98	17	34.96	34.94	-12.9	30,597	-0.04%
2023/11/23	4	34.98	0	0.00	34.97	4	30,643	0.01%
2023/11/22	4.1	35.06	3	35.05	35.05	1.1	30,857	0.00%
2023/11/21	17.7	35.23	70	35.26	35.30	-52.3	31,044	-0.17%
2023/11/20	29	34.82	13	34.81	34.90	16	31,152	0.05%
2023/11/17	18.9	34.88	13.1	34.84	34.82	5.8	31,201	0.02%
2023/11/16	17.1	34.76	0.3	34.82	34.77	16.8	31,282	0.05%
2023/11/15	23.5	34.89	128	34.97	34.83	-104.5	31,235	-0.33%	大賣/鉅額交易
2023/11/14	3.7	34.62	52.6	34.65	34.68	-48.9	31,232	-0.16%
2023/11/13	4	34.59	5.4	34.60	34.54	-1.4	31,300	0.00%
2023/11/10	11	34.39	1	34.36	34.43	10	31,543	0.03%
2023/11/09	1.4	34.55	1.8	34.57	34.55	-0.4	31,693	0.00%
2023/11/08	0	34.59	12.4	34.50	34.54	-12.4	32,047	-0.04%
2023/11/07	3	34.22	3	34.10	34.23	0	32,009	0.00%
2023/11/06	4	34.08	29.2	34.06	34.24	-25.2	32,783	-0.08%
2023/11/03	24.1	33.70	20	33.65	33.69	4.1	32,772	0.01%
2023/11/02	2	33.46	4.1	33.47	33.52	-2.1	33,164	-0.01%
2023/11/01	7.6	32.79	7	32.85	32.89	0.6	33,528	0.00%
2023/10/31	27.5	32.83	5	33.27	32.69	22.5	34,305	0.07%
2023/10/30	7.6	33.26	1	33.28	33.23	6.6	35,099	0.02%
2023/10/27	24.4	33.19	23	33.16	33.13	1.4	35,971	0.00%
2023/10/26	21.9	33.01	1	33.12	33.10	20.9	37,274	0.06%
2023/10/25	9.1	33.64	2	33.57	33.62	7.1	37,595	0.02%
2023/10/24	8	33.12	2	33.25	33.47	6	38,032	0.02%
2023/10/23	51.4	33.19	0	0.00	33.08	51.4	38,620	0.13%
2023/10/20	13.9	33.23	4	33.23	33.40	9.9	39,802	0.02%
2023/10/19	124.8	33.62	0	0.00	33.65	124.8	41,284	0.30%	大買/鉅額交易
2023/10/18	109.6	34.81	1.5	34.86	34.90	108.1	40,573	0.27%	大買/鉅額交易
2023/10/17	107.4	35.47	53.5	35.39	35.27	53.9	38,508	0.14%	大買/
2023/10/16	27	35.48	10.6	35.52	35.52	16.4	38,342	0.04%
2023/10/13	20.7	35.70	6	35.72	35.72	14.7	38,793	0.04%
2023/10/12	13.7	35.94	5.2	35.92	35.98	8.6	39,925	0.02%
2023/10/11	29.9	35.84	39.7	36.04	35.78	-9.8	41,376	-0.02%
2023/10/06	182	35.77	1	35.78	35.79	181	42,535	0.43%	大買/鉅額交易
2023/10/05	0.2	35.60	5.7	35.61	35.69	-5.5	43,168	-0.01%
2023/10/04	31.3	35.17	13.2	35.26	35.39	18.1	43,474	0.04%
2023/10/03	57.5	35.89	3	35.90	35.60	54.5	43,353	0.13%
2023/10/02	0.4	35.68	1.9	35.72	35.74	-1.4	43,325	0.00%
2023/09/28	8.1	35.10	4	35.00	35.06	4.1	43,861	0.01%
2023/09/27	2.2	34.81	4	34.80	34.87	-1.8	44,651	0.00%
2023/09/26	5.2	34.89	4	34.88	34.76	1.2	45,761	0.00%
2023/09/25	3	35.05	26.3	35.08	35.08	-23.3	46,125	-0.05%
2023/09/22	5.1	34.67	3	34.82	34.89	2.1	46,174	0.00%
2023/09/21	17.1	34.61	15.3	34.55	34.70	1.8	46,266	0.00%
2023/09/20	4.1	35.02	2	35.09	35.05	2.1	45,945	0.00%
2023/09/19	15.2	35.26	0	0.00	35.14	15.2	46,493	0.03%
2023/09/18	1.4	35.29	0.5	35.40	35.31	0.9	46,664	0.00%
2023/09/15	33	35.56	7.4	35.55	35.58	25.6	46,803	0.05%
2023/09/14	1	35.32	17.5	35.29	35.31	-16.5	46,953	-0.04%
2023/09/13	4	34.84	1	34.86	34.86	3	47,064	0.01%
2023/09/12	2.3	34.85	17	34.82	34.80	-14.7	47,518	-0.03%
2023/09/11	28.8	34.75	0.6	34.89	34.79	28.2	48,056	0.06%
2023/09/08	5.2	35.33	20	35.39	35.42	-14.8	47,956	-0.03%
2023/09/07	9.2	35.48	1	35.49	35.45	8.2	48,886	0.02%
2023/09/06	1.1	35.54	15.6	35.59	35.60	-14.5	49,568	-0.03%
2023/09/05	42.5	35.27	4	35.33	35.43	38.5	49,852	0.08%
2023/09/04	26.1	35.21	7.3	35.18	35.27	18.8	50,141	0.04%
2023/09/01	5.2	35.24	86.2	35.12	35.12	-81.1	50,299	-0.16%
2023/08/31	4.2	35.16	0	0.00	35.31	4.2	50,522	0.01%
2023/08/30	21	35.45	36	35.52	35.35	-15	50,824	-0.03%
2023/08/29	11.2	35.15	9.3	35.06	35.16	1.8	51,337	0.00%
2023/08/28	29.8	34.98	19	35.04	35.06	10.8	51,398	0.02%
2023/08/25	22.7	35.31	4	35.35	35.14	18.7	51,319	0.04%
2023/08/24	65	35.89	67.9	36.06	35.76	-2.9	51,396	-0.01%
2023/08/23	0	0.00	14.3	35.28	35.43	-14.3	51,458	-0.03%
2023/08/22	40.5	35.24	5.5	35.19	35.11	35	52,007	0.07%
2023/08/21	10.1	35.10	24.5	34.89	34.85	-14.4	52,135	-0.03%
2023/08/18	16.6	34.90	2	35.23	34.84	14.6	52,121	0.03%
2023/08/17	65.3	35.13	99	34.99	35.33	-33.7	51,806	-0.06%
2023/08/16	80.3	34.89	68.1	34.71	35.14	12.2	51,736	0.02%
2023/08/15	5.4	34.90	55.3	34.96	34.85	-49.9	51,873	-0.10%
2023/08/14	93.5	34.35	4.2	34.25	34.28	89.3	52,221	0.17%
2023/08/11	21.4	34.62	19	34.58	34.56	2.4	52,016	0.00%
2023/08/10	87	34.63	198	34.91	34.43	-111	52,010	-0.21%	大賣/鉅額交易
2023/08/09	79.8	35.57	34.2	35.26	35.35	45.6	51,239	0.09%
2023/08/08	15.2	35.62	3	35.69	35.59	12.2	50,991	0.02%
2023/08/07	58.3	35.05	10.1	35.49	35.70	48.2	50,577	0.10%
2023/08/04	61.6	34.56	7	34.58	34.74	54.6	50,055	0.11%
2023/08/02	121	35.52	131.1	34.83	34.51	-10	49,160	-0.02%	大買/大賣/
2023/08/01	61.3	35.65	26.1	35.51	35.73	35.2	47,781	0.07%
2023/07/31	87.4	36.55	114.1	35.96	35.74	-26.7	46,827	-0.06%	大賣/
2023/07/28	27.5	36.25	35.1	36.34	36.58	-7.6	45,368	-0.02%
2023/07/27	25.8	36.32	49	36.22	36.10	-23.2	44,245	-0.05%
2023/07/26	2.4	36.08	107.4	36.04	36.02	-105	43,693	-0.24%	大賣/鉅額交易
2023/07/25	75.9	36.48	101.5	36.31	36.05	-25.6	42,844	-0.06%	大賣/
2023/07/24	2.5	35.55	151.6	35.77	35.99	-149	41,141	-0.36%	大賣/鉅額交易
2023/07/21	14.5	35.01	80	34.78	35.26	-65.4	39,128	-0.17%
2023/07/20	57.4	34.70	38	34.71	34.71	19.4	38,945	0.05%
2023/07/19	25.5	34.76	24.2	34.61	34.36	1.4	38,430	0.00%
2023/07/18	61.2	35.07	137	35.55	35.11	-75.8	37,308	-0.20%	大賣/
2023/07/17	279.2	35.87	24.9	35.90	35.94	254.3	35,892	0.71%	大買/鉅額交易
2023/07/14	37.4	35.46	128.2	35.23	35.54	-90.8	33,984	-0.27%	大賣/
2023/07/13	30	35.06	69.2	35.23	34.82	-39.2	32,411	-0.12%
2023/07/12	44.7	34.04	28.4	34.17	34.30	16.3	30,636	0.05%
2023/07/11	39	33.68	12	33.77	33.80	27	29,710	0.09%
2023/07/10	68.5	33.24	84.3	33.13	33.18	-15.8	29,355	-0.05%
2023/07/07	27.5	33.07	21	32.93	33.08	6.5	28,963	0.02%
2023/07/06	25.3	33.37	198	33.42	33.34	-172.7	28,125	-0.61%	大賣/鉅額交易
2023/07/05	51	33.76	13.3	33.78	33.71	37.7	27,144	0.14%
2023/07/04	82	33.84	32.3	33.77	33.91	49.7	26,313	0.19%
2023/07/03	7	33.24	55.2	33.14	33.24	-48.2	25,368	-0.19%
2023/06/30	6	32.56	13	32.61	32.67	-7	25,119	-0.03%
2023/06/29	27	32.43	33	32.50	32.53	-6	25,191	-0.02%
2023/06/28	22	32.41	9	32.33	32.30	13	25,050	0.05%
2023/06/27	26.9	32.38	13	32.43	32.18	13.9	25,112	0.06%
2023/06/26	6.5	32.71	7.3	32.67	32.77	-0.8	24,721	0.00%
2023/06/21	9	32.72	15	32.71	32.83	-6	24,714	-0.02%
2023/06/20	17.3	32.51	1	32.48	32.48	16.3	24,470	0.07%
2023/06/19	12.1	32.71	6	32.60	32.73	6.1	24,190	0.03%
2023/06/16	27.5	32.76	14.8	32.79	32.78	12.7	23,898	0.05%
2023/06/15	29.5	32.68	37	32.63	32.69	-7.5	23,537	-0.03%
2023/06/14	12	32.29	12	32.36	32.32	0	23,053	0.00%
2023/06/13	50	32.12	33.1	32.13	32.20	16.9	22,990	0.07%
2023/06/12	30.3	31.81	57.9	31.73	31.78	-27.6	22,212	-0.12%
2023/06/09	11.5	31.59	63	31.72	31.78	-51.5	21,791	-0.24%
2023/06/08	24.7	31.41	4	31.35	31.24	20.7	21,944	0.09%
2023/06/07	51.1	31.37	13	31.40	31.46	38.1	22,078	0.17%
2023/06/06	19.2	31.11	6.2	31.14	31.15	12.9	22,001	0.06%
2023/06/05	12.1	30.99	12	31.11	31.10	0.1	21,934	0.00%
2023/06/02	28	31.00	12	30.90	30.93	16	21,734	0.07%
2023/06/01	4.6	30.40	0	0.00	30.47	4.6	21,375	0.02%
2023/05/31	7.1	30.47	2.7	30.51	30.49	4.4	21,387	0.02%
2023/05/30	31	30.55	10.2	30.63	30.52	20.8	21,242	0.10%
2023/05/29	23.1	30.64	12	30.61	30.65	11.1	20,974	0.05%
2023/05/26	5.7	30.10	30.7	30.05	30.13	-25	20,701	-0.12%
2023/05/25	2	29.75	10.8	29.78	29.78	-8.8	20,433	-0.04%
2023/05/24	10	29.30	2.5	29.34	29.43	7.5	20,364	0.04%
2023/05/23	0.1	29.30	9.4	29.32	29.37	-9.3	20,586	-0.05%
2023/05/22	0	0.00	38.6	29.35	29.35	-38.6	20,555	-0.19%
2023/05/19	0.5	29.27	7.9	29.28	29.31	-7.5	20,426	-0.04%
2023/05/18	0	0.00	12.5	29.03	29.05	-12.5	20,315	-0.06%
2023/05/17	5	28.71	10.4	28.75	28.76	-5.4	19,833	-0.03%
2023/05/16	3.5	28.64	2.2	28.64	28.65	1.3	19,596	0.01%
2023/05/15	1	28.35	3	28.41	28.42	-2	19,581	-0.01%
2023/05/12	1.1	28.45	0	0.00	28.45	1.1	19,709	0.01%
2023/05/11	5.2	28.47	7	28.45	28.40	-1.8	19,730	-0.01%
2023/05/10	0	0.00	17	28.59	28.54	-17	19,819	-0.09%
2023/05/09	0.2	28.67	0	0.00	28.64	0.2	19,838	0.00%
2023/05/08	12.5	28.59	4	28.67	28.67	8.5	20,137	0.04%
2023/05/05	2	28.44	1	28.48	28.47	1	20,193	0.00%
2023/05/04	1	28.34	1	28.40	28.45	0	20,512	0.00%
2023/05/03	5.1	28.37	0	28.41	28.42	5	20,639	0.02%
2023/05/02	10	28.38	2	28.35	28.44	8	20,848	0.04%
2023/04/28	5	28.20	6	28.18	28.23	-1	21,218	0.00%
2023/04/27	14.2	27.86	0	0.00	28.02	14.2	21,247	0.07%
2023/04/26	30.6	27.71	0	0.00	27.84	30.6	21,374	0.14%
2023/04/25	59.3	27.99	0	0.00	27.80	59.3	21,169	0.28%
2023/04/24	1	28.25	0	0.00	28.27	1	20,386	0.01%
2023/04/21	9.4	28.26	5	28.39	28.19	4.4	20,417	0.02%
2023/04/20	4	28.42	0	0.00	28.43	4	20,440	0.02%
2023/04/19	3.5	28.57	1.1	28.58	28.55	2.4	20,772	0.01%
2023/04/18	12.2	28.67	4	28.67	28.67	8.2	20,861	0.04%
2023/04/17	1	28.73	17	28.78	28.80	-16	20,763	-0.08%
2023/04/14	8	28.71	20	28.65	28.74	-12	20,701	-0.06%
2023/04/13	13.4	28.73	12	28.72	28.71	1.4	20,739	0.01%
2023/04/12	2	28.80	2.7	28.77	28.85	-0.7	20,533	0.00%
2023/04/11	16	28.62	2	28.71	28.70	14	20,618	0.07%
2023/04/10	3.5	28.48	4	28.43	28.50	-0.5	20,786	0.00%
2023/04/06	1	28.43	25	28.42	28.47	-24	20,739	-0.12%
2023/03/31	1	28.53	18	28.52	28.43	-17	20,527	-0.08%
2023/03/30	4	28.28	7	28.27	28.29	-3	20,270	-0.01%
2023/03/29	3.1	28.10	5	28.17	28.15	-1.9	20,139	-0.01%
2023/03/28	9.4	28.08	0	0.00	28.06	9.4	20,445	0.05%
2023/03/27	21.7	28.30	76	28.26	28.31	-54.3	20,288	-0.27%
2023/03/24	15	28.24	12	28.24	28.26	3	20,355	0.01%
2023/03/23	15.1	28.14	2	28.18	28.12	13.1	20,172	0.07%
2023/03/22	21.2	28.03	14	27.99	28.05	7.2	20,077	0.04%
2023/03/21	3	27.86	3.3	27.85	27.84	-0.3	19,992	0.00%
2023/03/20	2	27.72	1	27.75	27.76	1	20,057	0.01%
2023/03/17	1	27.61	0	0.00	27.76	1	19,971	0.01%
2023/03/16	31.5	27.52	2.2	27.47	27.50	29.3	20,002	0.15%
2023/03/15	7.1	27.67	10	27.81	27.66	-3	19,828	-0.01%
2023/03/14	9.7	27.68	3	27.65	27.66	6.7	20,028	0.03%
2023/03/13	15.4	27.62	5	27.63	27.93	10.4	19,940	0.05%
2023/03/10	25.9	27.91	3	27.85	27.86	22.9	19,434	0.12%
2023/03/09	1.5	28.24	3	28.27	28.24	-1.5	19,250	-0.01%
2023/03/08	2	28.24	3.1	28.27	28.37	-1.1	19,260	-0.01%
2023/03/07	1.1	28.27	20.2	28.31	28.38	-19.1	19,170	-0.10%
2023/03/06	0.1	28.17	1	28.26	28.25	-0.9	19,336	0.00%
2023/03/03	1	27.96	47.8	27.97	27.95	-46.8	19,265	-0.24%
2023/03/02	1.3	27.68	3	27.78	27.78	-1.7	19,261	-0.01%
2023/03/01	5	27.52	3	27.66	27.72	2.1	19,262	0.01%
2023/02/24	1	27.70	24.2	27.75	27.67	-23.2	19,252	-0.12%
2023/02/23	0.5	27.67	22	27.65	27.74	-21.5	18,853	-0.11%
2023/02/22	3	27.32	3	27.31	27.40	0	18,630	0.00%
2023/02/21	1.5	27.54	0	0.00	27.53	1.5	18,676	0.01%
2023/02/20	0	0.00	4	27.41	27.41	-4	18,848	-0.02%
2023/02/17	0.3	27.26	0.4	27.26	27.24	-0.1	19,228	0.00%
2023/02/16	0.1	27.30	0.2	27.14	27.33	-0.1	19,710	0.00%
2023/02/15	2	27.08	4	27.08	27.05	-2	19,842	-0.01%
2023/02/14	0.2	27.07	12.2	27.11	27.13	-12	19,890	-0.06%
2023/02/13	10.1	26.91	0	0.00	26.97	10.1	20,252	0.05%
2023/02/10	2.4	27.04	46.2	27.00	27.02	-43.8	20,463	-0.21%
2023/02/09	2.6	27.13	1	27.16	27.15	1.6	20,644	0.01%
2023/02/08	1	27.15	1	27.14	27.15	0	20,772	0.00%
2023/02/07	6.1	26.92	1	26.94	26.94	5.1	20,779	0.02%
2023/02/06	13.6	26.88	89	26.89	26.92	-75.4	20,807	-0.36%
2023/02/03	17	26.95	14	26.99	27.00	3	20,631	0.01%
2023/02/02	1.1	26.99	6	26.96	26.99	-4.9	20,588	-0.02%
2023/02/01	4	26.66	18	26.67	26.67	-14	20,715	-0.07%
2023/01/31	10.1	26.59	31	26.62	26.54	-21	20,789	-0.10%
2023/01/30	45.1	26.54	25.7	26.46	26.53	19.4	20,925	0.09%
2023/01/17	0.2	26.10	0	0.00	26.06	0.2	21,187	0.00%
2023/01/16	5.4	26.04	30	26.02	26.02	-24.6	21,491	-0.11%
2023/01/12	5.8	26.06	6	25.97	25.99	-0.2	23,355	0.00%
2023/01/11	2	26.13	0	0.00	26.07	2	26,140	0.01%
2023/01/10	8	26.02	14	26.03	26.06	-6	28,394	-0.02%
2023/01/09	0.4	25.95	14.1	25.88	25.94	-13.7	30,395	-0.05%
2023/01/06	5	25.56	0	0.00	25.66	5	30,737	0.02%
2023/01/05	3.5	25.48	6.4	25.57	25.46	-2.9	31,646	-0.01%
2023/01/04	4	25.47	0.3	25.52	25.45	3.8	32,661	0.01%
2023/01/03	12	25.25	1.9	25.47	25.49	10.1	34,171	0.03%
2022/12/30	11.1	25.44	1	25.45	25.40	10.1	35,174	0.03%
2022/12/29	3.2	25.20	3	25.19	25.29	0.2	36,105	0.00%
2022/12/28	9.4	25.40	3	25.50	25.38	6.4	37,580	0.02%
2022/12/27	2	25.68	3	25.67	25.63	-1	39,029	0.00%
2022/12/26	1.9	25.56	0	0.00	25.58	1.9	39,495	0.00%
2022/12/23	2	25.58	0	0.00	25.60	2	40,046	0.01%
2022/12/22	3	25.49	5.2	25.67	25.67	-2.2	40,666	-0.01%
2022/12/21	1.1	25.33	1	25.40	25.34	0.1	41,902	0.00%
2022/12/20	13.4	25.45	0	0.00	25.30	13.4	42,413	0.03%
2022/12/19	6.1	25.72	6	25.75	25.73	0.1	43,612	0.00%
2022/12/16	11	25.45	2	25.69	25.70	9	43,959	0.02%
2022/12/15	1.1	25.68	4.4	25.70	25.70	-3.3	44,276	-0.01%
2022/12/14	2.1	25.69	0	0.00	25.68	2.1	44,807	0.00%
2022/12/13	16.1	25.61	0	0.00	25.53	16.1	45,119	0.04%
2022/12/12	1.1	25.32	0	0.00	25.50	1.1	45,266	0.00%
2022/12/09	1	25.51	7.1	25.49	25.51	-6.1	45,466	-0.01%
2022/12/08	9.2	25.29	2	25.31	25.29	7.2	45,414	0.02%
2022/12/07	21.1	25.44	0	0.00	25.44	21.1	45,356	0.05%
2022/12/06	19.2	25.68	0.5	25.83	25.61	18.7	45,095	0.04%
2022/12/05	10	25.86	4	25.79	25.87	6	44,791	0.01%
2022/12/02	7	25.73	0	0.00	25.73	7	44,678	0.02%
2022/12/01	4	25.84	5	25.89	25.82	-1	44,927	0.00%
2022/11/30	1	25.53	3	25.62	25.65	-2	44,924	0.00%
2022/11/29	8	25.36	1	25.25	25.47	7	45,006	0.02%
2022/11/28	2.3	25.36	0	0.00	25.32	2.3	45,368	0.01%
2022/11/25	3.2	25.53	1	25.61	25.52	2.2	45,495	0.00%
2022/11/24	4	25.49	11	25.52	25.54	-7	45,526	-0.02%
2022/11/23	5	25.31	0	0.00	25.30	5	45,616	0.01%
2022/11/22	8.5	25.11	7	25.11	25.10	1.5	46,286	0.00%
2022/11/21	13	25.26	0	0.00	25.22	13	46,210	0.03%
2022/11/18	6.5	25.54	4	25.55	25.43	2.5	46,058	0.01%
2022/11/17	11.2	25.36	2	25.52	25.58	9.2	46,115	0.02%
2022/11/16	10	25.49	15	25.57	25.53	-5	46,277	-0.01%
2022/11/15	9	25.40	9	25.49	25.55	0	46,005	0.00%
2022/11/14	6	25.37	2.1	25.27	25.42	3.9	45,523	0.01%
2022/11/11	3	25.04	5	25.00	25.00	-2	44,997	0.00%
2022/11/10	5.1	24.53	21	24.51	24.53	-15.9	44,523	-0.04%
2022/11/09	8	24.49	12	24.48	24.61	-4	44,514	-0.01%
2022/11/08	6.7	24.28	19	24.29	24.23	-12.3	44,336	-0.03%
2022/11/07	22.8	24.07	51	23.93	24.06	-28.2	43,972	-0.06%
2022/11/04	7.4	23.47	1	23.55	23.64	6.4	43,722	0.01%
2022/11/03	10	23.50	1.1	23.57	23.58	8.9	43,744	0.02%
2022/11/02	0	0.00	2.9	23.65	23.67	-2.9	43,687	-0.01%
2022/11/01	5.1	23.53	0	0.00	23.55	5.1	43,778	0.01%
2022/10/31	18.2	23.45	3	23.40	23.48	15.2	43,858	0.03%
2022/10/28	18	23.40	0	0.00	23.31	18	44,013	0.04%
2022/10/27	8.3	23.51	0.1	23.60	23.58	8.2	43,742	0.02%
2022/10/26	9.3	23.36	0	0.00	23.41	9.3	43,975	0.02%
2022/10/25	23.9	23.46	18.1	23.48	23.40	5.8	43,675	0.01%
2022/10/24	9	23.77	0.2	23.86	23.69	8.8	43,127	0.02%
2022/10/21	10.4	23.64	3.5	23.60	23.58	6.9	42,952	0.02%
2022/10/20	45.7	23.47	3	23.50	23.65	42.7	42,434	0.10%
2022/10/19	79.2	23.96	3	23.95	23.95	76.2	41,038	0.19%
2022/10/18	53.8	25.78	2.3	25.96	25.84	51.5	38,264	0.13%
2022/10/17	144.4	25.59	75	25.70	25.77	69.4	36,062	0.19%	大買/
2022/10/14	46.1	25.93	1.7	25.99	25.91	44.4	33,875	0.13%
2022/10/13	32.8	25.60	0	0.00	25.53	32.8	33,319	0.10%
2022/10/12	24.6	25.77	1	25.85	25.82	23.6	32,298	0.07%
2022/10/11	60.8	25.88	1.4	25.83	25.85	59.4	31,414	0.19%
2022/10/07	20.6	26.33	2	26.29	26.28	18.6	30,057	0.06%
2022/10/06	30.4	26.53	4.5	26.55	26.57	25.9	29,048	0.09%
2022/10/05	41.9	26.63	17.5	26.62	26.62	24.4	28,495	0.09%
2022/10/04	36.8	26.16	1	26.27	26.27	35.8	27,349	0.13%
2022/10/03	10.4	25.68	4	25.57	25.67	6.4	25,742	0.02%
2022/09/30	16.4	25.61	1	25.60	25.78	15.4	25,645	0.06%
2022/09/29	32.4	25.92	6	25.82	25.81	26.4	25,407	0.10%
2022/09/28	32.3	25.91	11	26.10	25.83	21.3	25,726	0.08%
2022/09/27	35.2	26.25	2	26.26	26.33	33.2	24,823	0.13%
2022/09/26	80.4	26.43	0	0.00	26.33	80.4	24,841	0.32%
2022/09/23	29.8	27.08	1	27.03	27.06	28.8	24,343	0.12%
2022/09/22	29.8	27.14	1	27.18	27.17	28.8	24,787	0.12%
2022/09/21	25.2	27.67	0	0.00	27.64	25.2	24,382	0.10%
2022/09/20	12.2	27.99	0	0.00	27.98	12.2	24,002	0.05%
2022/09/19	5	28.14	0	0.00	28.06	5	23,870	0.02%
2022/09/16	11.1	28.26	1.5	28.27	28.28	9.6	23,904	0.04%
2022/09/15	2.5	28.60	5.9	28.59	28.59	-3.4	24,377	-0.01%
2022/09/14	27	28.27	0	0.00	28.35	27	25,063	0.11%
2022/09/13	0.1	28.70	1	28.72	28.71	-0.9	25,067	0.00%
2022/09/12	22.5	28.58	7	28.56	28.56	15.5	25,899	0.06%
2022/09/08	3.6	28.00	12	28.23	28.25	-8.4	26,541	-0.03%
2022/09/07	33.7	27.90	2	27.95	27.90	31.7	27,361	0.12%
2022/09/06	8.3	28.11	0	0.00	28.08	8.3	27,108	0.03%
2022/09/05	8.2	28.06	1	28.13	28.18	7.2	27,077	0.03%
2022/09/02	22.6	28.23	2	28.23	28.10	20.6	27,375	0.08%
2022/09/01	9.4	28.41	0	0.00	28.44	9.4	26,958	0.03%
2022/08/31	15.6	28.65	0	0.00	28.79	15.6	26,588	0.06%
2022/08/30	12.1	28.49	0	0.00	28.67	12.1	26,330	0.05%
2022/08/29	25.2	28.44	1	28.45	28.45	24.2	26,109	0.09%
2022/08/26	12	29.12	1	29.15	29.10	11	25,430	0.04%
2022/08/25	5	28.88	0	0.00	28.94	5	25,285	0.02%
2022/08/24	3.4	28.87	0.1	28.97	28.80	3.3	25,177	0.01%
2022/08/23	9.2	29.01	37.8	29.05	28.93	-28.6	24,848	-0.12%
2022/08/22	12.2	29.20	1	29.21	29.25	11.2	24,388	0.05%
2022/08/19	0.9	29.42	4	29.39	29.42	-3.1	24,110	-0.01%
2022/08/18	0	29.18	17	29.09	29.29	-17	24,128	-0.07%
2022/08/17	1	29.20	6	29.25	29.28	-5	24,037	-0.02%
2022/08/16	25.1	29.21	1	29.21	29.24	24.1	24,041	0.10%
2022/08/15	16.2	29.19	3	29.17	29.22	13.2	23,880	0.06%
2022/08/12	12.1	29.16	2	29.25	29.30	10.1	23,637	0.04%
2022/08/11	9	29.11	0	0.00	29.12	9	23,814	0.04%
2022/08/10	8.5	28.84	1	28.81	28.81	7.5	23,742	0.03%
2022/08/09	0.2	28.81	15	29.03	29.07	-14.9	23,654	-0.06%
2022/08/08	1	28.85	0	0.00	28.87	1	23,892	0.00%
2022/08/05	14.1	28.69	4.5	28.75	28.87	9.6	23,904	0.04%
2022/08/04	5.1	28.29	0	0.00	28.43	5.1	24,150	0.02%
2022/08/03	13	28.40	1.4	28.41	28.44	11.6	24,195	0.05%
2022/08/02	17	28.34	2	28.39	28.45	15	24,176	0.06%
2022/08/01	1	28.50	0	0.00	28.76	1	24,031	0.00%
2022/07/29	33.1	28.50	3	28.49	28.55	30.1	24,047	0.12%
2022/07/28	16	28.28	1	28.35	28.18	15	23,873	0.06%
2022/07/27	13	27.98	0	0.00	28.25	13	23,648	0.06%
2022/07/26	4.1	28.20	0	0.00	28.12	4.1	23,575	0.02%
2022/07/25	4.3	28.29	0.4	28.20	28.33	3.9	23,450	0.02%
2022/07/22	0.2	28.37	16	28.40	28.40	-15.9	23,497	-0.07%
2022/07/21	0.6	28.37	3	28.28	28.38	-2.4	23,839	-0.01%
2022/07/20	29	28.06	2.2	28.05	28.00	26.9	24,096	0.11%
2022/07/19	8.7	27.56	1	27.37	27.68	7.7	24,748	0.03%
2022/07/18	13	27.33	3.4	27.35	27.48	9.7	24,713	0.04%
2022/07/15	14.2	27.12	0	0.00	27.09	14.2	24,487	0.06%
2022/07/14	0	26.99	1	27.20	27.18	-1	24,288	0.00%
2022/07/13	7	27.11	33	27.17	27.08	-26	24,146	-0.11%
2022/07/12	10.9	26.59	6	26.55	26.62	4.9	24,016	0.02%
2022/07/11	11.7	27.18	0	0.00	27.25	11.7	23,577	0.05%
2022/07/08	9	27.20	103	27.20	27.25	-94	23,400	-0.40%	大賣/
2022/07/07	5.1	26.40	21	26.53	26.76	-15.9	23,071	-0.07%
2022/07/06	95.1	26.49	6	26.46	26.32	89.1	23,127	0.39%
2022/07/05	17.5	26.85	0.4	26.61	26.96	17.1	22,663	0.08%
2022/07/04	41	26.66	2	26.80	26.68	39	22,393	0.17%
2022/07/01	64.1	27.03	7	27.18	26.81	57.1	22,566	0.25%
2022/06/30	85.5	27.57	1	27.53	27.56	84.5	21,708	0.39%
2022/06/29	23.9	28.21	0	0.00	28.14	23.9	20,881	0.11%
2022/06/28	9.7	28.55	2.4	28.41	28.53	7.3	20,578	0.04%
2022/06/27	32	28.71	10.7	28.75	28.86	21.3	20,368	0.10%
2022/06/24	19	28.26	8	28.31	28.10	11	20,147	0.05%
2022/06/23	42	28.16	3	28.21	28.05	39	20,047	0.19%
2022/06/22	34.8	28.62	0	0.00	28.50	34.8	19,293	0.18%
2022/06/21	11.3	29.13	6	29.03	29.28	5.3	18,528	0.03%
2022/06/20	79.8	29.04	1	29.10	28.87	78.8	18,308	0.43%
2022/06/17	33.7	29.57	9	29.62	29.62	24.7	17,392	0.14%
2022/06/16	69	30.13	10	30.22	29.94	59	16,622	0.35%
2022/06/15	22.3	30.45	0.5	30.52	30.39	21.8	15,696	0.14%
2022/06/14	9.1	30.32	15.4	30.30	30.48	-6.3	15,602	-0.04%
2022/06/13	33.3	30.48	0	0.00	30.51	33.3	15,482	0.22%
2022/06/10	3.1	31.05	0	0.00	31.08	3.1	14,994	0.02%
2022/06/09	1.5	31.36	0	0.00	31.30	1.5	15,011	0.01%
2022/06/08	1	31.57	0	0.00	31.60	1	14,992	0.01%
2022/06/07	1.5	31.44	0	0.00	31.44	1.5	15,163	0.01%
2022/06/06	1	31.50	1	31.29	31.48	0	15,209	0.00%
2022/06/02	3.6	31.40	0	0.00	31.40	3.6	15,616	0.02%
2022/06/01	0.2	31.58	2	31.52	31.52	-1.8	16,204	-0.01%
2022/05/31	6.5	31.31	0	0.00	31.40	6.5	16,408	0.04%
2022/05/30	5	31.37	2	31.38	31.43	3	16,672	0.02%
2022/05/26	4.2	30.87	0	0.00	30.80	4.2	17,092	0.02%
2022/05/25	0	0.00	1	30.82	30.88	-1	17,125	-0.01%
2022/05/24	1	30.74	0	0.00	30.70	1	17,438	0.01%
2022/05/23	0.5	30.84	3	30.84	30.86	-2.5	17,461	-0.01%
2022/05/20	3.1	30.77	20	30.81	30.72	-16.9	17,709	-0.10%
2022/05/19	18.1	30.53	1	30.58	30.68	17.1	18,026	0.10%
2022/05/18	0	0.00	1	30.90	31.01	-1	17,868	-0.01%
2022/05/17	6	30.71	0	0.00	30.69	6	17,836	0.03%
2022/05/16	11.9	30.65	0	0.00	30.72	11.9	17,947	0.07%
2022/05/13	12	30.70	0	0.00	30.80	12	17,622	0.07%
2022/05/12	21.5	30.85	1	30.70	30.63	20.5	17,584	0.12%
2022/05/11	6.6	31.21	0	0.00	31.17	6.6	17,093	0.04%
2022/05/10	3	31.31	0	0.00	31.65	3	16,798	0.02%
2022/05/09	17.9	31.68	1.3	31.69	31.57	16.5	16,792	0.10%
2022/05/06	4	32.18	3	32.18	32.25	1	16,679	0.01%
2022/05/05	1	32.57	5	32.54	32.54	-4	16,763	-0.02%
2022/05/03	2.7	31.97	1	32.08	32.09	1.7	17,554	0.01%
2022/04/29	2	31.89	15	31.95	32.01	-13	17,967	-0.07%
2022/04/28	21.2	31.62	0.3	31.64	31.72	20.9	18,539	0.11%
2022/04/27	57.8	31.33	5	31.29	31.48	52.8	18,489	0.29%
2022/04/26	27.4	32.03	1	31.95	31.93	26.4	18,167	0.15%
2022/04/25	37.9	32.05	4.7	32.08	32.03	33.3	18,243	0.18%
2022/04/22	7	32.70	0	0.00	32.78	7	17,463	0.04%
2022/04/21	0	0.00	4.2	32.84	32.90	-4.2	17,770	-0.02%
2022/04/20	11	32.76	7	32.78	32.83	4	17,859	0.02%
2022/04/19	6	32.86	0	0.00	32.85	6	18,080	0.03%
2022/04/18	7.1	32.68	0	0.00	32.68	7.1	18,217	0.04%
2022/04/15	5.3	32.88	1.4	32.97	32.90	3.8	18,004	0.02%
2022/04/14	4.5	33.10	0.1	33.16	33.07	4.4	18,223	0.02%
2022/04/13	6.2	32.92	1	33.03	33.11	5.2	18,347	0.03%
2022/04/12	16.4	32.67	1	32.73	32.69	15.4	18,315	0.08%
2022/04/11	29.9	32.86	2.1	32.90	32.81	27.7	17,884	0.15%
2022/04/08	14	33.09	0	0.00	33.17	14	17,526	0.08%
2022/04/07	53.5	33.08	1	33.00	32.90	52.5	17,428	0.30%
2022/04/06	6.5	33.37	0	0.00	33.47	6.5	16,712	0.04%
2022/04/01	11.5	33.46	0	0.00	33.55	11.5	16,657	0.07%
2022/03/31	22	33.67	0	0.00	33.63	22	16,656	0.13%
2022/03/30	25	33.65	0.6	33.63	33.70	24.4	16,713	0.15%
2022/03/29	8	33.68	0	0.00	33.64	8	16,641	0.05%
2022/03/28	17.5	33.44	0	0.00	33.78	17.5	16,634	0.11%
2022/03/25	1	33.85	3	33.86	33.81	-2	16,484	-0.01%
2022/03/24	0	0.00	2	33.98	33.96	-2	16,660	-0.01%
2022/03/23	0.1	33.97	2	33.99	33.96	-1.9	16,953	-0.01%
2022/03/22	23.5	33.90	0	0.00	33.87	23.5	17,380	0.14%
2022/03/21	3.5	33.96	4	33.92	33.95	-0.5	17,417	0.00%
2022/03/16	8	33.85	0	0.00	33.71	8	17,821	0.04%
2022/03/15	5.1	33.85	1	33.86	33.78	4.1	17,846	0.02%
2022/03/14	4	34.06	1	34.06	34.13	3	18,020	0.02%
2022/03/11	17.8	33.91	1	33.90	33.90	16.8	18,151	0.09%
2022/03/10	18.6	33.87	24	33.89	33.89	-5.4	18,239	-0.03%
2022/03/09	0	33.36	0	0.00	33.36	0	18,168	0.00%
2022/03/08	13.8	33.04	5	32.93	33.00	8.8	18,129	0.05%
2022/03/07	29.3	33.38	3.1	33.44	33.45	26.2	17,675	0.15%
2022/03/04	2.2	34.06	10.3	34.27	34.04	-8.1	17,185	-0.05%
2022/03/03	0.4	34.14	1	34.18	34.22	-0.6	17,340	0.00%
2022/03/02	1.3	33.87	6	33.90	33.97	-4.7	17,356	-0.03%
2022/03/01	5.1	33.82	27	33.82	33.88	-21.9	17,209	-0.13%
2022/02/25	6	33.31	1	33.23	33.33	5	16,965	0.03%
2022/02/24	3.3	33.21	1.5	33.35	33.19	1.8	17,005	0.01%
2022/02/23	1	33.63	0	0.00	33.75	1	16,824	0.01%
2022/02/22	6.1	33.39	0	0.00	33.49	6.1	16,978	0.04%
2022/02/21	1	33.67	12	33.68	33.80	-11	17,361	-0.06%
2022/02/18	25.1	33.39	2	33.42	33.50	23.1	17,247	0.13%
2022/02/17	0	0.00	1	33.39	33.34	-1	17,551	-0.01%
2022/02/16	14.1	33.26	2	33.35	33.27	12.1	17,830	0.07%
2022/02/15	7	33.20	1	33.21	33.10	6	17,811	0.03%
2022/02/14	5.5	33.11	1.9	33.11	33.13	3.6	18,019	0.02%
2022/02/11	2.1	33.44	0.2	33.49	33.43	1.9	18,330	0.01%
2022/02/10	6.1	33.43	3.2	33.46	33.49	2.9	18,757	0.02%
2022/02/09	13	33.42	0	0.00	33.50	13	19,206	0.07%
2022/02/08	5.3	33.20	4	33.26	33.30	1.3	19,190	0.01%
2022/02/07	4	32.64	3.1	32.63	33.00	0.9	19,118	0.00%
2022/01/26	11.1	32.43	2	32.45	32.40	9.1	19,021	0.05%
2022/01/25	17.4	32.34	3.5	32.33	32.34	13.9	19,107	0.07%
2022/01/24	5.6	32.58	2	32.35	32.72	3.6	18,760	0.02%
2022/01/21	22.4	32.93	6	32.85	32.84	16.4	18,519	0.09%
2022/01/20	3	33.28	0	0.00	33.36	3	18,158	0.02%
2022/01/19	2	33.27	1	33.20	33.21	1	18,354	0.01%
2022/01/18	1	33.37	116	33.45	33.45	-115	18,641	-0.62%	大賣/鉅額交易
2022/01/17	5	33.17	2	33.20	33.22	3	18,981	0.02%
2022/01/14	15.5	32.97	1.3	33.07	33.15	14.3	21,215	0.07%
2022/01/13	2.1	33.21	1	33.22	33.20	1.1	22,404	0.00%
2022/01/12	8.1	33.10	1	33.37	33.10	7.1	23,373	0.03%
2022/01/11	5	33.19	1.2	33.19	33.20	3.9	23,638	0.02%
2022/01/10	3.2	33.13	0	0.00	33.27	3.2	24,258	0.01%
2022/01/07	3.1	33.29	1	33.51	33.17	2.1	24,516	0.01%
2022/01/06	3.1	33.40	1	33.34	33.41	2.1	24,667	0.01%
2022/01/05	1	33.46	1	33.42	33.45	0	25,175	0.00%
2022/01/04	2	33.43	4	33.47	33.41	-2	26,009	-0.01%
2022/01/03	15.2	33.44	1	33.65	33.42	14.2	26,439	0.05%
2021/12/30	0	0.00	5	33.61	33.58	-5	27,336	-0.02%
2021/12/29	5	33.58	1	33.60	33.61	4	27,867	0.01%
2021/12/28	0	0.00	5	33.47	33.56	-5	28,292	-0.02%
2021/12/27	1	33.35	1	33.39	33.38	0	28,983	0.00%
2021/12/24	3.1	33.30	2	33.42	33.29	1.1	30,113	0.00%
2021/12/22	2	33.30	5	33.33	33.30	-3	30,997	-0.01%
2021/12/21	1	33.34	0	0.00	33.36	1	31,128	0.00%
2021/12/20	0.1	33.44	3	33.40	33.41	-2.9	31,224	-0.01%
2021/12/17	0	0.00	2	33.45	33.43	-2	31,075	-0.01%
2021/12/16	6	33.36	7.1	33.41	33.45	-1.1	30,909	0.00%
2021/12/15	0.1	32.93	9	32.88	33.04	-9	31,068	-0.03%
2021/12/14	14.9	33.01	10	33.03	32.95	4.9	31,054	0.02%
2021/12/13	0.1	33.39	0	0.00	33.33	0.1	30,895	0.00%
2021/12/10	2.1	33.28	7.2	33.30	33.30	-5.1	30,862	-0.02%
2021/12/09	0	0.00	3	33.34	33.32	-3	30,754	-0.01%
2021/12/08	3	33.25	6	33.21	33.18	-3	30,597	-0.01%
2021/12/07	0.3	32.89	3	32.98	33.03	-2.7	30,311	-0.01%
2021/12/06	0	0.00	3	32.83	32.86	-3	30,069	-0.01%
2021/12/03	6	32.68	3	32.70	32.65	3	30,302	0.01%
2021/12/02	1	32.50	0.3	32.53	32.47	0.7	30,250	0.00%
2021/12/01	32	32.41	3	32.37	32.50	29	30,420	0.10%
2021/11/30	4	32.44	3	32.49	32.30	1	30,392	0.00%
2021/11/29	24.2	32.22	0.1	32.32	32.22	24.1	30,384	0.08%
2021/11/26	2.7	32.42	1	32.39	32.35	1.7	30,133	0.01%
2021/11/24	0.1	32.61	0.8	32.58	32.61	-0.7	29,925	0.00%
2021/11/23	5.9	32.66	0	0.00	32.63	5.9	29,885	0.02%
2021/11/22	0	32.95	3.1	32.96	32.93	-3.1	29,903	-0.01%
2021/11/19	1.6	33.09	1	33.08	32.93	0.6	29,833	0.00%
2021/11/18	3	32.98	29	32.98	32.98	-26	29,820	-0.09%
2021/11/17	1	32.60	0	0.00	32.71	1	29,329	0.00%
2021/11/16	1	32.48	21	32.48	32.59	-20	29,410	-0.07%
2021/11/15	0	0.00	18.6	32.42	32.43	-18.6	29,642	-0.06%
2021/11/12	1	32.10	7	32.12	32.20	-6	29,635	-0.02%
2021/11/11	4.3	32.23	48	32.31	32.15	-43.7	29,814	-0.15%
2021/11/10	10	32.34	10	32.44	32.34	0	30,295	0.00%
2021/11/09	1	32.36	45.3	32.35	32.35	-44.3	30,107	-0.15%
2021/11/08	6.4	32.05	43.6	32.27	32.39	-37.2	29,738	-0.13%
2021/11/05	1.5	31.82	38	31.86	31.95	-36.5	29,680	-0.12%
2021/11/04	2	31.91	0	0.00	31.86	2	29,884	0.01%
2021/11/03	2	31.75	11.1	31.66	31.77	-9.1	29,845	-0.03%
2021/11/02	4	31.61	4	31.76	31.53	0	29,764	0.00%
2021/11/01	4.2	31.54	13.3	31.56	31.56	-9.1	29,464	-0.03%
2021/10/29	19	31.42	1.1	31.49	31.45	17.9	29,203	0.06%
2021/10/28	16	31.33	2	31.37	31.39	14	29,000	0.05%
2021/10/27	18	31.04	2	31.10	31.15	16	28,924	0.06%
2021/10/26	12	31.07	24.1	31.01	31.05	-12.1	28,992	-0.04%
2021/10/25	19.9	30.77	1.2	30.85	30.86	18.6	28,743	0.06%
2021/10/22	70.7	30.68	2	30.74	30.84	68.7	28,569	0.24%
2021/10/21	74.5	32.36	5.5	32.33	32.40	68.9	26,495	0.26%
2021/10/20	106.1	32.42	0.7	32.40	32.37	105.4	25,033	0.42%	大買/鉅額交易
2021/10/19	11.5	32.40	0	0.00	32.40	11.5	23,996	0.05%
2021/10/18	19	32.36	3	32.42	32.36	16	23,655	0.07%
2021/10/15	6.1	32.32	0	0.00	32.31	6.1	23,612	0.03%
2021/10/14	15	32.10	0	0.00	32.18	15	23,569	0.06%
2021/10/13	18.6	32.17	1	32.12	32.17	17.6	23,078	0.08%
2021/10/12	39.1	32.27	1	32.32	32.24	38.1	22,532	0.17%
2021/10/08	39.1	32.55	1.1	32.60	32.59	38	21,746	0.17%
2021/10/07	30	32.52	3.2	32.38	32.57	26.8	21,631	0.12%
2021/10/06	7.1	31.88	31	31.83	31.88	-23.9	20,959	-0.11%
2021/10/05	8.7	31.69	0	0.00	31.96	8.7	20,585	0.04%
2021/10/04	27.8	31.96	1.4	32.04	31.84	26.4	20,219	0.13%
2021/10/01	33.4	32.34	3.4	32.18	32.26	30	19,474	0.15%
2021/09/30	8.1	32.70	0	0.00	32.77	8.1	18,345	0.04%
2021/09/29	40.6	32.67	0	0.00	32.70	40.6	18,174	0.22%
2021/09/28	7	32.98	0	0.00	33.08	7	17,606	0.04%
2021/09/27	3	33.24	0	0.00	33.30	3	17,512	0.02%
2021/09/24	1	33.30	1	33.35	33.30	0	17,887	0.00%
2021/09/23	2	33.07	0	0.00	33.08	2	17,863	0.01%
2021/09/22	88.5	32.83	3	32.79	32.90	85.5	17,894	0.48%
2021/09/17	0	33.36	1	33.33	33.42	-1	17,382	-0.01%
2021/09/15	3	33.29	0	0.00	33.33	3	17,219	0.02%
2021/09/14	2	33.40	0	0.00	33.36	2	17,241	0.01%
2021/09/13	0.2	33.39	1	33.27	33.41	-0.8	17,264	0.00%
2021/09/10	1	32.94	1	33.10	33.22	0	17,282	0.00%
2021/09/09	1.4	32.94	0	0.00	32.94	1.4	17,241	0.01%
2021/09/08	7.1	32.88	3	33.24	32.80	4.1	17,202	0.02%
2021/09/07	2.5	33.09	1	33.06	33.16	1.5	16,852	0.01%
2021/09/06	9	33.12	0	0.00	33.07	9	16,790	0.05%
2021/09/03	7	33.26	5	33.24	33.24	2	16,600	0.01%
2021/09/02	6.1	33.35	12	33.18	33.16	-5.9	16,607	-0.04%
2021/09/01	16	33.34	3	33.39	33.39	13	16,552	0.08%
2021/08/31	1	33.11	3	33.23	33.38	-2	16,476	-0.01%
2021/08/30	4	33.21	0	0.00	33.29	4	16,532	0.02%
2021/08/27	6	33.06	0.1	33.03	33.11	6	16,504	0.04%
2021/08/26	2	32.80	35	32.80	32.99	-33	16,452	-0.20%
2021/08/25	5.1	32.81	3	32.90	33.00	2.1	16,281	0.01%
2021/08/24	31.1	32.81	2	32.74	32.80	29.1	16,383	0.18%
2021/08/23	9	32.78	0	0.00	32.88	9	16,186	0.06%
2021/08/20	11.8	32.23	0	0.00	32.26	11.8	16,057	0.07%
2021/08/19	33.4	32.52	0	0.00	32.32	33.4	15,784	0.21%
2021/08/18	6	32.95	5	32.31	33.07	1	15,181	0.01%
2021/08/17	41.6	32.71	1	32.55	32.53	40.6	14,907	0.27%
2021/08/16	200.2	32.81	0	0.00	32.86	200.2	14,707	1.36%	大買/鉅額交易
2021/08/13	20.1	33.39	0	0.00	33.27	20.1	14,056	0.14%
2021/08/12	4.2	33.45	0	0.00	33.51	4.2	13,851	0.03%
2021/08/11	31.6	33.63	0	0.00	33.49	31.6	13,905	0.23%
2021/08/10	93.4	33.81	0	0.00	33.79	93.4	13,704	0.68%
2021/08/09	1.1	33.91	1	34.03	34.10	0.1	14,439	0.00%
2021/08/06	2	34.12	3	34.21	34.25	-1	14,660	-0.01%
2021/08/05	3	34.20	0.1	34.28	34.20	2.9	15,367	0.02%
2021/08/03	2	34.08	2	34.04	34.15	0	17,432	0.00%
2021/08/02	7	33.81	2	33.89	34.00	5	17,428	0.03%
2021/07/30	7.1	33.94	0	0.00	33.90	7.1	17,250	0.04%
2021/07/29	2	33.90	0.1	34.05	34.10	1.9	17,094	0.01%
2021/07/28	19.3	33.55	0	0.00	33.89	19.3	17,359	0.11%
2021/07/27	13	34.05	0	0.00	34.07	13	17,372	0.07%
2021/07/23	22.5	34.29	0	0.00	34.47	22.5	17,212	0.13%
2021/07/22	28.1	34.11	0	0.00	34.21	28.1	17,183	0.16%
2021/07/21	25.4	34.20	0	0.00	34.13	25.4	16,996	0.15%
2021/07/20	9.1	34.79	3	34.65	34.56	6.1	16,353	0.04%
2021/07/19	1	35.00	0	0.00	35.14	1	16,195	0.01%
2021/07/16	1.1	35.12	0	0.00	35.12	1.1	16,301	0.01%
2021/07/15	4.1	34.67	0	0.00	34.98	4.1	16,244	0.02%
2021/07/14	10.1	34.53	0	0.00	34.48	10.1	16,238	0.06%
2021/07/13	33	35.01	0	0.00	34.85	33	16,009	0.21%
2021/07/12	27.1	35.07	0	0.00	35.27	27.1	15,934	0.17%
2021/07/09	13	35.37	0	0.00	35.44	13	15,733	0.08%
2021/07/08	2	35.56	0	0.00	35.80	2	15,796	0.01%
2021/07/07	0.2	35.71	0	0.00	35.61	0.2	15,802	0.00%
2021/07/06	3	35.85	4.2	35.88	35.91	-1.2	15,704	-0.01%
2021/07/05	0.1	35.53	0.2	35.62	35.69	-0.1	15,631	0.00%
2021/07/02	0.5	35.15	0	0.00	35.20	0.5	15,550	0.00%
2021/07/01	0	35.18	0.7	35.20	35.00	-0.6	15,473	0.00%
2021/06/30	0	0.00	1	35.00	35.00	-1	15,037	-0.01%
2021/06/29	7	34.73	3	34.83	34.80	4	15,029	0.03%
2021/06/28	4	34.99	0.2	34.93	35.10	3.8	15,068	0.03%
2021/06/25	0	0.00	1	34.85	34.74	-1	15,000	-0.01%
2021/06/23	2.8	34.42	9.2	34.38	34.45	-6.5	15,186	-0.04%
2021/06/22	4	34.48	20	34.60	34.43	-16	15,168	-0.11%
2021/06/21	1	34.60	8	34.56	34.55	-7	15,124	-0.05%
2021/06/18	0.1	34.96	0	0.00	34.91	0.1	15,026	0.00%
2021/06/17	0	0.00	4	34.83	34.90	-4	15,116	-0.03%
2021/06/16	0.1	34.66	12	34.74	34.78	-11.9	15,232	-0.08%
2021/06/15	0	0.00	2	34.61	34.65	-2	15,274	-0.01%
2021/06/11	1	34.57	0	0.00	34.55	1	15,354	0.01%
2021/06/10	3.1	34.50	0	0.00	34.60	3.1	15,462	0.02%
2021/06/09	12.1	34.42	7.3	34.41	34.45	4.9	15,529	0.03%
2021/06/08	4	34.62	4	34.66	34.65	0	15,624	0.00%
2021/06/07	9.1	34.46	4	34.58	34.72	5.1	15,739	0.03%
2021/06/04	3	34.74	5	34.80	34.77	-2	15,681	-0.01%
2021/06/03	7	34.91	0	0.00	34.95	7	15,696	0.04%
2021/06/02	6	34.95	0.1	35.15	34.96	6	15,809	0.04%
2021/06/01	1	34.90	1.2	34.82	35.06	-0.1	15,858	0.00%
2021/05/31	0	34.55	1	34.60	34.75	-1	15,721	-0.01%
2021/05/28	8.1	34.46	12	34.53	34.55	-3.9	15,754	-0.02%
2021/05/27	3	34.15	0	0.00	34.28	3	15,767	0.02%
2021/05/26	1	34.27	0	0.00	34.32	1	15,811	0.01%
2021/05/25	1.7	34.30	2.4	34.25	34.34	-0.7	15,861	0.00%
2021/05/24	2	33.76	2	33.92	34.05	0	15,943	0.00%
2021/05/21	2	33.85	5.3	34.09	34.00	-3.3	15,870	-0.02%
2021/05/20	2	33.77	2	33.69	33.86	0	15,950	0.00%
2021/05/19	23	33.90	9	33.85	34.10	14	15,867	0.09%
2021/05/18	22.1	33.83	1	33.41	34.01	21.1	15,921	0.13%
2021/05/17	169.3	33.13	19	32.52	32.75	150.3	15,879	0.95%	大買/鉅額交易
2021/05/14	7.3	33.83	0	0.00	33.65	7.3	14,792	0.05%
2021/05/13	27.3	33.14	5	33.05	33.40	22.3	14,460	0.15%
2021/05/12	21.9	33.48	27.5	33.72	33.50	-5.6	13,679	-0.04%
2021/05/11	23	34.92	5	35.50	34.70	18	12,332	0.15%
2021/05/10	2	35.85	2	35.80	35.88	0	11,676	0.00%
2021/05/07	1	35.72	2	35.65	35.72	-1	11,778	-0.01%
2021/05/06	2	35.20	1.1	35.48	35.30	1	11,877	0.01%
2021/05/05	0	35.35	1	35.43	35.35	-1	11,916	-0.01%
2021/05/04	2	35.24	7	35.05	35.30	-5	11,516	-0.04%
2021/05/03	3	36.05	4.5	36.02	35.91	-1.5	11,089	-0.01%
2021/04/29	0	35.97	3	36.08	36.12	-3	11,039	-0.03%
2021/04/28	0	35.98	1	35.92	35.98	-1	11,127	-0.01%
2021/04/27	1	35.99	1	35.91	35.98	0	11,379	0.00%
2021/04/26	0	0.00	3	35.87	35.99	-3	11,527	-0.03%
2021/04/23	0	0.00	6.5	35.26	35.30	-6.5	11,671	-0.06%
2021/04/22	0	0.00	1.2	35.78	35.40	-1.2	11,800	-0.01%
2021/04/21	60	35.50	2.2	35.37	35.53	57.8	12,099	0.48%
2021/04/20	1	35.38	2	35.40	35.33	-1	12,400	-0.01%
2021/04/19	0	35.12	2	35.16	35.20	-2	12,466	-0.02%
2021/04/16	1	34.72	1	34.75	34.94	0	12,623	0.00%
2021/04/15	1	34.42	1	34.50	34.50	0	12,665	0.00%
2021/04/14	4.5	34.20	8	34.08	34.35	-3.5	13,099	-0.03%
2021/04/13	0.5	34.69	1	34.72	34.47	-0.5	13,191	0.00%
2021/04/12	0	0.00	12	34.73	34.69	-12	13,479	-0.09%
2021/04/09	1	34.67	2	34.66	34.70	-1	13,634	-0.01%
2021/04/08	6	34.70	0	0.00	34.75	6	13,861	0.04%
2021/04/07	3	34.73	1	34.70	34.71	2	13,924	0.01%
2021/04/06	1.2	34.79	0.1	34.81	34.74	1.1	13,991	0.01%
2021/04/01	6.2	34.67	2	34.60	34.61	4.2	14,051	0.03%
2021/03/31	1	34.63	0	0.00	34.63	1	14,126	0.01%
2021/03/30	51	34.37	7	34.40	34.60	44	13,963	0.32%
2021/03/29	10	33.99	1	34.12	34.34	9	14,041	0.06%
2021/03/26	5	33.80	2.2	33.77	33.80	2.8	14,091	0.02%
2021/03/25	3	33.58	13	33.54	33.66	-10	14,089	-0.07%
2021/03/24	2.9	33.62	1	33.65	33.65	1.9	14,064	0.01%
2021/03/23	7	33.64	1	33.63	33.66	6	14,047	0.04%
2021/03/22	0.2	33.52	1	33.55	33.60	-0.8	14,115	-0.01%
2021/03/19	2	33.36	2	33.36	33.60	0	14,304	0.00%
2021/03/18	2	33.48	1	33.52	33.53	1	14,273	0.01%
2021/03/17	1.3	32.99	1	33.00	32.95	0.3	14,394	0.00%
2021/03/16	0	32.98	2	33.00	32.99	-2	14,595	-0.01%
2021/03/15	1	32.71	1	32.68	32.74	0	14,896	0.00%
2021/03/12	1	32.40	5	32.41	32.43	-4	15,119	-0.03%
2021/03/11	10	32.27	2	32.30	32.33	8	15,393	0.05%
2021/03/10	0	0.00	3	32.16	32.10	-3	15,574	-0.02%
2021/03/09	1.1	31.97	0	0.00	32.00	1.1	15,641	0.01%
2021/03/08	0.2	31.92	8	32.01	32.00	-7.8	15,766	-0.05%
2021/03/05	2	31.57	1	31.71	31.80	1	15,693	0.01%
2021/03/04	3.1	31.79	1	31.78	31.80	2.1	15,709	0.01%
2021/03/03	7	31.82	3.6	31.81	31.93	3.4	15,785	0.02%
2021/03/02	6.1	31.97	5	32.03	31.90	1.1	15,732	0.01%
2021/02/26	0.6	31.95	12	31.92	31.90	-11.4	15,774	-0.07%
2021/02/25	2	31.94	3	32.02	32.01	-1	15,760	-0.01%
2021/02/24	1	31.83	12	31.82	31.80	-11	15,763	-0.07%
2021/02/23	0	0.00	11	31.57	31.80	-11	15,634	-0.07%
2021/02/22	1	31.47	0	0.00	31.50	1	15,506	0.01%
2021/02/19	10	31.07	10	31.06	31.12	0	15,365	0.00%
2021/02/18	2.2	31.06	26	31.04	31.13	-23.8	15,500	-0.15%
2021/02/17	2	30.96	27	30.95	31.00	-25	15,543	-0.16%
2021/02/05	10	30.55	1	30.60	30.55	9	15,356	0.06%
2021/02/04	2	30.44	10	30.53	30.51	-8	15,473	-0.05%
2021/02/03	3	30.51	2	30.54	30.51	1	15,563	0.01%
2021/02/02	4	30.45	1	30.38	30.50	3	15,854	0.02%
2021/02/01	5	30.09	7	30.16	30.25	-2	16,075	-0.01%
2021/01/29	0.2	30.45	1	30.53	30.26	-0.8	16,246	0.00%
2021/01/28	1	30.66	6	30.84	30.72	-5	16,201	-0.03%
2021/01/27	0	0.00	102	30.88	30.95	-102	16,259	-0.63%	大賣/鉅額交易
2021/01/26	110	30.91	23	30.82	30.68	87	16,164	0.54%	大買/
2021/01/25	3	30.50	12.5	30.74	30.83	-9.5	16,491	-0.06%
2021/01/22	0	30.50	29.9	30.40	30.53	-29.9	16,841	-0.18%
2021/01/21	9	30.28	1	30.26	30.30	8	17,518	0.05%
2021/01/20	11.2	30.43	3.3	30.30	30.25	7.9	19,146	0.04%
2021/01/19	8	30.73	1	30.75	30.74	7	19,403	0.04%
2021/01/18	11	30.44	2	30.53	30.61	9	19,634	0.05%
2021/01/15	6	30.87	6.2	30.94	30.79	-0.2	19,548	0.00%
2021/01/14	0	0.00	34.1	30.89	30.92	-34.1	19,520	-0.17%
2021/01/13	2.5	30.61	9	30.52	30.69	-6.5	19,429	-0.03%
2021/01/12	12.1	30.38	0	0.00	30.35	12.1	19,254	0.06%
2021/01/11	0.7	30.57	22.5	30.55	30.61	-21.8	19,281	-0.11%
2021/01/08	4	30.31	9	30.37	30.46	-5	19,283	-0.03%
2021/01/07	6	30.17	41.3	30.16	30.22	-35.3	19,236	-0.18%
2021/01/06	8.3	30.02	14	30.16	30.00	-5.7	18,861	-0.03%
2021/01/05	3	30.01	3.1	30.00	30.02	-0.1	18,702	0.00%
2021/01/04	0.1	29.95	11	29.98	29.94	-11	18,639	-0.06%
2020/12/31	0	0.00	7	29.99	29.95	-7	18,552	-0.04%
2020/12/30	0	0.00	2	29.71	29.78	-2	18,338	-0.01%
2020/12/29	1	29.66	2	29.80	29.67	-1	18,326	-0.01%
2020/12/28	10.3	29.70	32	29.68	29.75	-21.7	18,329	-0.12%
2020/12/25	2.5	29.51	0	0.00	29.51	2.5	18,165	0.01%
2020/12/24	18	29.48	4	29.50	29.48	14	18,085	0.08%
2020/12/23	2	29.39	2	29.39	29.42	0	18,156	0.00%
2020/12/22	5	29.48	1	29.50	29.43	4	18,606	0.02%
2020/12/21	10.7	29.51	1	29.45	29.60	9.7	19,258	0.05%
2020/12/18	3	29.60	4	29.60	29.61	-1	19,328	-0.01%
2020/12/17	0.3	29.66	1	29.62	29.66	-0.7	19,561	0.00%
2020/12/16	2	29.65	4	29.70	29.80	-2	19,561	-0.01%
2020/12/15	7.3	29.56	1	29.51	29.51	6.3	19,488	0.03%
2020/12/11	3.8	29.65	15	29.76	29.81	-11.2	19,359	-0.06%
2020/12/10	7.3	29.97	11	29.97	29.94	-3.7	19,265	-0.02%
2020/12/09	6	30.12	24	30.06	30.14	-18	19,097	-0.09%
2020/12/08	1	29.92	9.1	29.90	29.90	-8.1	18,695	-0.04%
2020/12/07	12	29.80	18.6	29.73	29.85	-6.6	18,414	-0.04%
2020/12/04	27	29.63	33.2	29.61	29.68	-6.2	18,251	-0.03%
2020/12/03	5.1	29.45	6.5	29.51	29.45	-1.4	18,137	-0.01%
2020/12/02	6	29.41	3	29.43	29.44	3	18,138	0.02%
2020/12/01	10	29.34	22	29.26	29.35	-12	18,131	-0.07%
2020/11/27	0.3	29.17	9	29.30	29.32	-8.7	18,098	-0.05%
2020/11/26	0	0.00	10	29.11	29.15	-10	18,010	-0.06%
2020/11/25	4	29.09	4	29.07	29.01	0	18,006	0.00%
2020/11/24	1	29.10	19	29.16	29.11	-18	17,904	-0.10%
2020/11/23	1	29.12	28	29.13	29.14	-27	17,841	-0.15%
2020/11/20	1	28.85	15	28.87	28.88	-14	17,893	-0.08%
2020/11/19	0	0.00	2	28.87	28.86	-2	18,118	-0.01%
2020/11/18	0	0.00	2	28.88	28.90	-2	18,250	-0.01%
2020/11/17	42.1	28.83	12	28.88	28.81	30.1	18,455	0.16%
2020/11/16	11.6	28.78	11	28.80	28.80	0.6	19,178	0.00%
2020/11/13	3	28.47	16	28.42	28.53	-13	18,963	-0.07%
2020/11/12	22.6	28.48	14	28.40	28.40	8.6	18,920	0.05%
2020/11/11	3	28.36	3	28.47	28.50	0	18,920	0.00%
2020/11/10	3	28.33	0	0.00	28.29	3	18,893	0.02%
2020/11/09	8	28.39	0	0.00	28.40	8	18,592	0.04%
2020/11/06	0	0.00	2	28.15	28.19	-2	18,420	-0.01%
2020/11/05	37	28.10	1	28.10	28.12	36	18,259	0.20%
2020/11/04	16	27.99	5	28.03	28.05	11	18,240	0.06%
2020/11/03	6	27.98	0.1	28.03	28.01	5.9	18,058	0.03%
2020/11/02	16.1	27.67	1	27.74	27.72	15.1	17,951	0.08%
2020/10/30	21	27.88	1	27.81	27.80	20	17,737	0.11%
2020/10/29	17.2	27.96	10	27.97	27.98	7.2	17,214	0.04%
2020/10/28	59	28.29	17	28.30	28.19	42	16,451	0.26%
2020/10/27	24	29.66	7	29.63	29.69	17	14,985	0.11%
2020/10/26	15	29.69	3.5	29.73	29.69	11.5	14,571	0.08%
2020/10/23	12	29.58	0	0.00	29.63	12	14,243	0.08%
2020/10/22	9	29.56	0	0.00	29.59	9	14,252	0.06%
2020/10/21	20	29.60	0	0.00	29.59	20	14,117	0.14%
2020/10/20	3	29.62	0.9	29.69	29.64	2.1	13,965	0.01%
2020/10/19	13	29.60	0	0.00	29.64	13	14,347	0.09%
2020/10/16	12	29.61	5	29.61	29.56	7	14,557	0.05%
2020/10/15	5	29.66	0	0.00	29.69	5	14,581	0.03%
2020/10/13	0	0.00	10	29.64	29.71	-10	14,504	-0.07%
2020/10/12	2	29.79	0	0.00	29.74	2	14,442	0.01%
2020/10/08	1	29.70	32	29.74	29.76	-31	14,174	-0.22%
2020/10/06	1	29.62	0	0.00	29.68	1	14,217	0.01%
2020/10/05	3	29.45	0	0.00	29.45	3	14,385	0.02%
2020/09/29	1	29.37	0	0.00	29.40	1	15,005	0.01%
2020/09/28	7	29.32	0	0.00	29.38	7	15,348	0.05%
2020/09/25	16	28.90	0	0.00	28.90	16	15,839	0.10%
2020/09/24	16	29.18	3	29.18	29.06	13	15,657	0.08%
2020/09/23	1	29.60	1	29.71	29.70	0	15,278	0.00%
2020/09/22	8	29.78	2	29.80	29.80	6	15,424	0.04%
2020/09/18	1	30.11	0	0.00	30.20	1	15,272	0.01%
2020/09/16	1	30.18	0	0.00	30.25	1	15,278	0.01%
2020/09/15	1	30.07	3	30.10	30.10	-2	15,251	-0.01%
2020/09/14	0	0.00	3	29.82	29.98	-3	15,378	-0.02%
2020/09/11	4	29.79	0	0.00	29.75	4	15,516	0.03%
2020/09/10	1	29.85	1	29.87	29.85	0	15,677	0.00%
2020/09/09	19	29.63	0	0.00	29.85	19	15,903	0.12%
2020/09/08	3	29.92	2	29.95	29.97	1	15,932	0.01%
2020/09/04	12	30.00	6	30.02	30.09	6	16,345	0.04%
2020/09/03	1	30.24	11	30.34	30.25	-10	16,346	-0.06%
2020/09/01	8	30.05	0	0.00	30.06	8	16,665	0.05%
2020/08/31	3	30.21	2	30.15	30.16	1	16,971	0.01%
2020/08/27	1	30.34	2	30.44	30.33	-1	17,715	-0.01%
2020/08/26	2	30.29	0	0.00	30.43	2	17,808	0.01%
2020/08/25	0	0.00	4	30.46	30.44	-4	17,900	-0.02%
2020/08/24	2	30.10	1	30.10	30.14	1	17,717	0.01%
2020/08/21	5	30.05	1	30.00	30.11	4	17,747	0.02%
2020/08/20	23	29.71	13	29.79	29.79	10	17,584	0.06%
2020/08/19	4	30.97	12	30.93	30.77	-8	17,106	-0.05%
2020/08/17	6	30.86	2	30.92	30.96	4	17,405	0.02%
2020/08/14	0	0.00	4	30.49	30.63	-4	17,515	-0.02%
2020/08/13	0	0.00	2	30.33	30.32	-2	17,551	-0.01%
2020/08/12	4	30.18	0	0.00	30.22	4	17,670	0.02%
2020/08/11	3	30.46	15	30.42	30.35	-12	17,800	-0.07%
2020/08/10	4	30.62	5	30.56	30.60	-1	17,852	-0.01%
2020/08/07	2.5	30.68	3.1	30.69	30.65	-0.6	17,963	0.00%
2020/08/06	5	30.75	3	30.74	30.70	2	18,123	0.01%
2020/08/05	2	30.47	12	30.52	30.62	-10	18,150	-0.06%
2020/08/04	0	0.00	5	30.20	30.17	-5	18,066	-0.03%
2020/08/03	1	30.01	15	30.01	30.01	-14	18,203	-0.08%
2020/07/31	7	30.10	14	30.10	30.24	-7	18,362	-0.04%
2020/07/30	0	0.00	2	29.80	29.99	-2	18,199	-0.01%
2020/07/29	3	29.69	5	29.70	29.62	-2	18,290	-0.01%
2020/07/28	8	29.62	12	29.68	29.46	-4	18,589	-0.02%
2020/07/27	18	29.83	4	29.87	29.84	14	18,958	0.07%
2020/07/24	18	30.05	0	0.00	29.85	18	19,177	0.09%
2020/07/23	0	0.00	14	30.12	30.17	-14	19,226	-0.07%
2020/07/22	1	29.95	30	29.95	29.97	-29	19,001	-0.15%
2020/07/21	0	0.00	5	29.79	29.84	-5	18,618	-0.03%
2020/07/20	12	29.42	18.5	29.52	29.55	-6.5	18,471	-0.04%
2020/07/17	11	29.64	2	29.63	29.59	9	18,517	0.05%
2020/07/16	1	29.61	52	29.63	29.63	-51	18,912	-0.27%
2020/07/15	44	29.67	1	29.71	29.53	43	19,020	0.23%
2020/07/14	10	29.60	3.2	29.66	29.58	6.8	19,474	0.03%
2020/07/13	1	29.68	2	29.68	29.65	-1	19,664	-0.01%
2020/07/10	9.5	29.55	2	29.46	29.52	7.5	20,111	0.04%
2020/07/09	3	29.90	15	29.91	29.74	-12	20,149	-0.06%
2020/07/08	0	0.00	11	29.72	29.72	-11	20,104	-0.05%
2020/07/07	1.1	29.49	6	29.75	29.43	-4.9	19,758	-0.02%
2020/07/06	0	0.00	15.5	29.68	29.83	-15.5	19,831	-0.08%
2020/07/03	11	29.36	14	29.36	29.33	-3	19,848	-0.02%
2020/07/02	0	0.00	26	28.97	29.09	-26	19,919	-0.13%
2020/07/01	1	28.90	12	28.81	28.79	-11	19,835	-0.06%
2020/06/30	2	28.56	0	0.00	28.56	2	19,720	0.01%
2020/06/29	22	28.45	0	0.00	28.51	22	19,944	0.11%
2020/06/24	1	28.55	0	0.00	28.54	1	20,125	0.00%
2020/06/23	0	0.00	2	28.49	28.54	-2	20,752	-0.01%
2020/06/22	1	28.45	5	28.55	28.48	-4	21,173	-0.02%
2020/06/19	7	28.65	20	28.65	28.56	-13	21,935	-0.06%
2020/06/18	5	28.51	1	28.55	28.55	4	22,217	0.02%
2020/06/17	1	28.45	0	0.00	28.46	1	22,778	0.00%
2020/06/16	3	28.36	4	28.41	28.45	-1	23,966	0.00%
2020/06/15	2	28.28	0	0.00	28.13	2	25,896	0.01%
2020/06/12	7	28.03	7	27.99	28.29	0	26,870	0.00%
2020/06/11	6	28.52	76	28.82	28.43	-70	28,066	-0.25%
2020/06/10	2	28.84	11	28.86	28.86	-9	29,208	-0.03%
2020/06/09	2.1	28.88	2	28.88	28.84	0.1	31,585	0.00%
2020/06/08	4	28.87	4	28.91	28.88	0	33,932	0.00%
2020/06/05	5	28.81	1	28.75	28.80	4	34,209	0.01%
2020/06/04	1	28.61	6	28.68	28.67	-5	34,954	-0.01%
2020/06/03	16	28.49	13.2	28.45	28.48	2.8	36,194	0.01%
2020/06/02	1	28.17	14	28.20	28.17	-13	36,074	-0.04%
2020/06/01	7	28.02	5	28.01	28.05	2	36,099	0.01%
2020/05/29	0	0.00	2	27.83	27.86	-2	36,125	-0.01%
2020/05/28	1	28.02	7	27.98	27.90	-6	36,417	-0.02%
2020/05/27	0	0.00	10	27.91	27.85	-10	36,930	-0.03%
2020/05/26	10	27.81	4	27.83	27.82	6	37,686	0.02%
2020/05/25	25	27.45	0	0.00	27.50	25	37,769	0.07%
2020/05/22	8.7	27.52	9	27.53	27.45	-0.3	37,724	0.00%
2020/05/21	25	27.62	5	27.64	27.63	20	37,673	0.05%
2020/05/20	6	27.50	0	0.00	27.48	6	37,414	0.02%
2020/05/19	2	27.39	11	27.40	27.43	-9	37,371	-0.02%
2020/05/18	10	27.25	1	27.28	27.25	9	37,373	0.02%
2020/05/15	2	27.48	1	27.43	27.43	1	37,286	0.00%
2020/05/14	2	27.58	6	27.67	27.48	-4	37,309	-0.01%
2020/05/13	3	27.60	10	27.72	27.75	-7	37,221	-0.02%
2020/05/12	3	27.57	1	27.57	27.55	2	37,202	0.01%
2020/05/11	7	27.70	5	27.67	27.66	2	37,225	0.01%
2020/05/08	12	27.50	2.7	27.51	27.50	9.3	37,125	0.03%
2020/05/07	6	27.37	17	27.46	27.40	-11	37,179	-0.03%
2020/05/06	5	27.30	1	27.38	27.32	4	37,098	0.01%
2020/05/05	1	27.32	9	27.27	27.33	-8	37,146	-0.02%
2020/05/04	8	27.08	5	26.95	27.09	3	37,105	0.01%
2020/04/30	19	27.44	50	27.44	27.46	-31	36,925	-0.08%
2020/04/29	11	27.05	7	27.03	27.07	4	37,079	0.01%
2020/04/28	5	26.93	1	26.91	26.91	4	37,392	0.01%
2020/04/27	2	26.73	10	26.67	26.79	-8	39,171	-0.02%
2020/04/24	4	26.33	1	26.33	26.33	3	38,889	0.01%
2020/04/22	5	25.84	13	25.90	26.23	-8	38,900	-0.02%
2020/04/21	7	26.22	34	26.37	26.10	-27	38,703	-0.07%
2020/04/20	34	26.50	13	26.55	26.60	21	38,276	0.05%
2020/04/17	1	26.50	20	26.73	26.50	-19	38,143	-0.05%
2020/04/16	2	26.45	4	26.35	26.44	-2	37,641	-0.01%
2020/04/15	6	26.29	13	26.37	26.47	-7	37,489	-0.02%
2020/04/14	6	25.88	25	25.93	26.05	-19	37,155	-0.05%
2020/04/13	1	25.74	0	0.00	25.68	1	37,244	0.00%
2020/04/10	5	25.66	6	25.72	25.73	-1	37,181	0.00%
2020/04/09	30	25.81	22	25.85	25.65	8	37,221	0.02%
2020/04/08	13	25.51	31	25.53	25.77	-18	36,867	-0.05%
2020/04/07	15	25.23	25	25.20	25.22	-10	36,353	-0.03%
2020/04/06	1	24.51	21	24.74	24.84	-20	36,110	-0.06%
2020/04/01	14	24.49	8	24.51	24.52	6	35,797	0.02%
2020/03/31	13	24.48	5	24.53	24.49	8	35,582	0.02%
2020/03/30	42	24.04	11	23.96	24.32	31	35,350	0.09%
2020/03/27	27	24.74	57	24.49	24.35	-30	35,016	-0.09%
2020/03/26	9	24.04	4	24.14	24.26	5	34,321	0.01%
2020/03/25	28	24.21	45	24.22	24.09	-17	33,888	-0.05%
2020/03/24	29	23.38	3	23.36	23.38	26	33,068	0.08%
2020/03/23	123.5	22.48	15	22.61	22.49	108.5	32,600	0.33%	大買/鉅額交易
2020/03/20	76	22.78	15	23.22	23.28	61	31,861	0.19%
2020/03/19	150	22.21	42	21.75	21.85	108	30,566	0.35%	大買/鉅額交易
2020/03/18	57	23.53	8	23.64	23.29	49	28,445	0.17%
2020/03/17	117	23.75	38	23.85	23.67	79	27,264	0.29%	大買/
2020/03/16	74	24.82	22	24.95	24.41	52	25,639	0.20%
2020/03/13	103	24.22	6	24.75	25.29	97	24,153	0.40%	大買/
2020/03/12	106	26.07	2	25.92	25.93	104	21,637	0.48%	大買/鉅額交易
2020/03/11	38	27.13	2.1	27.35	26.97	35.9	19,241	0.19%
2020/03/10	53	26.89	9	27.08	27.25	44	18,794	0.23%
2020/03/09	76	27.32	15	27.39	27.25	61	17,707	0.34%
2020/03/06	5	27.84	1	27.78	27.88	4	16,214	0.02%
2020/03/05	13	28.04	1	28.05	28.10	12	16,065	0.07%
2020/03/04	15	27.82	0	0.00	27.86	15	16,235	0.09%
2020/03/03	5	28.00	0	0.00	27.93	5	15,926	0.03%
2020/03/02	20	27.50	5	27.70	27.75	15	15,541	0.10%
2020/02/27	22	27.96	10	28.02	27.90	12	14,821	0.08%
2020/02/26	11	28.41	2	28.35	28.30	9	13,985	0.06%
2020/02/25	1	28.43	7	28.63	28.67	-6	13,480	-0.04%
2020/02/24	3	28.66	1	28.60	28.70	2	13,484	0.01%
2020/02/21	1	28.85	1	28.90	28.90	0	13,361	0.00%
2020/02/20	0	0.00	2	29.00	28.93	-2	13,388	-0.01%
2020/02/19	0	0.00	3	28.80	28.96	-3	13,416	-0.02%
2020/02/18	0	0.00	1	28.90	28.80	-1	13,342	-0.01%
2020/02/17	4	28.72	0	0.00	28.80	4	13,204	0.03%
2020/02/14	1	28.79	4	28.75	28.79	-3	13,043	-0.02%
2020/02/13	4	28.69	2	28.69	28.64	2	12,980	0.02%
2020/02/12	1	28.48	1	28.47	28.56	0	13,444	0.00%
2020/02/11	3	28.29	0	0.00	28.34	3	13,351	0.02%
2020/02/10	3	28.08	0	0.00	28.14	3	13,445	0.02%
2020/02/07	1	28.23	1	28.23	28.23	0	13,453	0.00%
2020/02/06	5	28.26	1	28.20	28.44	4	13,474	0.03%
2020/02/05	3	28.13	2	28.15	28.08	1	13,426	0.01%
2020/02/04	5	27.82	3	27.97	28.12	2	13,381	0.01%
2020/02/03	15	27.16	0	0.00	27.74	15	13,397	0.11%
2020/01/31	28	27.84	2	27.85	27.92	26	12,821	0.20%
2020/01/30	74	27.69	26	27.66	27.70	48	12,492	0.38%
2020/01/20	12	29.18	4	29.20	29.19	8	10,664	0.08%
2020/01/17	2	29.18	0	0.00	29.16	2	10,913	0.02%
2020/01/16	2	29.08	0	0.00	29.10	2	11,189	0.02%
2020/01/15	0	0.00	1	29.02	29.01	-1	12,641	-0.01%
2020/01/14	2	28.98	1	29.01	29.02	1	13,051	0.01%
2020/01/13	3	28.77	0	0.00	28.84	3	13,473	0.02%
2020/01/10	2	28.68	0	0.00	28.69	2	13,569	0.01%
2020/01/09	1	28.72	1	28.78	28.70	0	13,606	0.00%
2020/01/08	1.5	28.59	2	28.39	28.50	-0.5	13,583	0.00%
2020/01/07	5	28.59	2	28.65	28.69	3	13,478	0.02%
2020/01/03	0	0.00	10	29.11	29.18	-10	13,373	-0.07%
2020/01/02	2	29.09	10	29.09	29.09	-8	13,410	-0.06%
2019/12/31	2	28.99	3	28.98	28.97	-1	13,889	-0.01%
2019/12/30	3	28.99	46	28.99	29.00	-43	13,762	-0.31%
2019/12/27	0.1	28.91	4	28.91	28.90	-3.9	13,551	-0.03%
2019/12/26	3	28.89	2	28.92	28.86	1	13,505	0.01%
2019/12/25	0	0.00	2	28.89	28.83	-2	13,511	-0.01%
2019/12/24	1	28.73	0	0.00	28.74	1	13,535	0.01%
2019/12/23	1	28.80	2	28.71	28.72	-1	13,547	-0.01%
2019/12/20	3	28.79	0	0.00	28.80	3	13,527	0.02%
2019/12/19	2	28.75	2	28.83	28.69	0	13,545	0.00%
2019/12/18	0.1	28.78	0	0.00	28.77	0.1	13,651	0.00%
2019/12/17	0	0.00	2	28.65	28.71	-2	13,549	-0.01%
2019/12/16	4	28.56	0	0.00	28.57	4	13,469	0.03%
2019/12/13	0	0.00	4	28.36	28.37	-4	13,377	-0.03%
2019/12/12	2	28.32	10	28.30	28.31	-8	13,384	-0.06%
2019/12/11	1	28.20	0	0.00	28.21	1	13,328	0.01%
2019/12/09	0	0.00	21	28.24	28.21	-21	13,528	-0.16%
2019/12/06	1.5	28.17	10	28.18	28.13	-8.5	13,516	-0.06%
2019/12/05	16	28.06	7	28.00	28.03	9	13,450	0.07%
2019/12/04	4	27.87	5	27.85	27.88	-1	13,511	-0.01%
2019/12/03	16	27.80	2	27.94	27.92	14	13,692	0.10%
2019/12/02	23	27.59	7	27.63	27.65	16	13,797	0.12%
2019/11/29	17	27.79	0	0.00	27.75	17	13,635	0.12%
2019/11/27	21	28.04	1	28.01	28.04	20	13,666	0.15%
2019/11/26	2	28.03	5	28.06	28.06	-3	13,631	-0.02%
2019/11/25	2	27.99	5	28.01	27.99	-3	13,586	-0.02%
2019/11/22	4	28.01	1	28.02	28.01	3	13,516	0.02%
2019/11/21	5	27.86	0	0.00	28.00	5	13,703	0.04%
2019/11/20	6	28.08	16	28.09	28.09	-10	13,558	-0.07%
2019/11/19	6	28.11	0	0.00	28.14	6	13,536	0.04%
2019/11/18	3	28.04	0	0.00	28.05	3	13,457	0.02%
2019/11/15	3	27.84	12	27.92	27.88	-9	13,347	-0.07%
2019/11/14	0	0.00	6	27.81	27.83	-6	13,300	-0.05%
2019/11/13	3	27.75	0	0.00	27.79	3	13,284	0.02%
2019/11/12	6	27.70	1	27.70	27.74	5	13,309	0.04%
2019/11/11	37	27.54	0	0.00	27.50	37	13,273	0.28%
2019/11/08	2	27.83	0	0.00	27.88	2	12,640	0.02%
2019/11/07	6	27.73	1	27.73	27.80	5	12,608	0.04%
2019/11/06	6	27.92	0	0.00	27.93	6	12,524	0.05%
2019/11/05	7	28.00	0	0.00	28.03	7	12,445	0.06%
2019/11/04	2	27.83	3	27.78	27.84	-1	12,571	-0.01%
2019/11/01	3	27.58	1	27.53	27.63	2	12,668	0.02%
2019/10/31	3	27.63	3	27.69	27.58	0	12,802	0.00%
2019/10/30	4	27.61	2	27.64	27.65	2	12,593	0.02%
2019/10/29	37	27.66	2	27.55	27.62	35	12,476	0.28%
2019/10/28	3	27.71	0	0.00	27.70	3	12,149	0.02%
2019/10/25	17	27.65	1	27.61	27.60	16	11,944	0.13%
2019/10/24	28	27.61	0	0.00	27.65	28	11,625	0.24%
2019/10/23	58	27.46	8	27.48	27.54	50	11,355	0.44%
2019/10/22	52	29.01	15	29.00	29.03	37	9,885	0.37%
2019/10/21	41	28.93	17	28.93	28.95	24	9,478	0.25%
2019/10/18	1	28.79	11	28.81	28.82	-10	8,991	-0.11%
2019/10/17	1	28.60	36	28.58	28.70	-35	8,831	-0.40%
2019/10/16	3	28.51	1	28.57	28.51	2	8,735	0.02%
2019/10/15	10	28.48	2	28.55	28.45	8	8,666	0.09%
2019/10/14	7	28.52	8	28.54	28.52	-1	8,593	-0.01%
2019/10/09	5	28.29	0	0.00	28.28	5	8,581	0.06%
2019/10/08	8	28.46	1	28.45	28.44	7	8,493	0.08%
2019/10/07	4	28.41	9	28.45	28.42	-5	8,511	-0.06%
2019/10/04	3	28.16	0	0.00	28.14	3	7,917	0.04%
2019/10/03	1	28.04	0	0.00	28.12	1	7,926	0.01%
2019/10/02	2	28.16	0	0.00	28.17	2	7,930	0.03%
2019/10/01	6	28.16	5	28.04	28.18	1	8,004	0.01%
2019/09/27	7	27.92	0	0.00	27.88	7	7,986	0.09%
2019/09/25	1	28.21	1	28.20	28.20	0	7,983	0.00%
2019/09/24	0	0.00	1	28.30	28.33	-1	8,100	-0.01%
2019/09/23	0	0.00	1	28.11	28.12	-1	8,000	-0.01%
2019/09/20	0	0.00	10	27.97	27.98	-10	7,850	-0.13%
2019/09/19	1	27.97	0	0.00	27.97	1	7,861	0.01%
2019/09/17	2	28.00	1	28.00	28.00	1	7,859	0.01%
2019/09/16	0.3	27.97	2	27.92	27.94	-1.7	7,809	-0.02%
2019/09/12	1	27.95	2	27.96	27.92	-1	7,861	-0.01%
2019/09/11	0	0.00	1	27.83	27.81	-1	7,833	-0.01%
2019/09/10	2	27.74	1	27.73	27.74	1	7,725	0.01%
2019/09/09	3	27.87	0	0.00	27.77	3	7,727	0.04%
2019/09/06	1	27.87	8	27.85	27.83	-7	7,701	-0.09%
2019/09/05	11	27.73	9	27.75	27.71	2	7,572	0.03%
2019/09/04	0	0.00	9	27.50	27.54	-9	7,409	-0.12%
2019/09/03	1	27.50	0	0.00	27.40	1	7,314	0.01%
2019/09/02	0	0.00	3	27.40	27.44	-3	7,237	-0.04%
2019/08/30	0	0.00	20	27.21	27.25	-20	7,220	-0.28%
2019/08/28	1	26.97	10	26.98	26.97	-9	7,116	-0.13%
2019/08/27	2	26.97	0	0.00	26.96	2	7,234	0.03%
2019/08/26	1	26.80	0	0.00	26.88	1	7,350	0.01%
2019/08/23	0	0.00	2	27.02	27.02	-2	7,298	-0.03%
2019/08/21	0	0.00	4	27.05	27.05	-4	7,546	-0.05%
2019/08/19	1	26.99	0	0.00	27.03	1	8,017	0.01%
2019/08/16	0	0.00	1	26.95	26.95	-1	8,497	-0.01%
2019/08/15	5	26.79	0	0.00	26.82	5	8,632	0.06%
2019/08/14	0	0.00	4	26.94	26.93	-4	8,821	-0.05%
2019/08/13	2	26.73	10	26.80	26.76	-8	9,037	-0.09%
2019/08/12	4	26.80	0	0.00	26.90	4	9,379	0.04%
2019/08/07	10	26.48	0	0.00	26.43	10	9,640	0.10%
2019/08/06	24	26.31	0	0.00	26.52	24	9,836	0.24%
2019/08/05	25	26.72	0	0.00	26.60	25	9,910	0.25%
2019/08/02	14	26.89	24	26.83	26.85	-10	9,881	-0.10%
2019/08/01	1	27.16	10	27.16	27.10	-9	9,867	-0.09%
2019/07/31	1	27.16	7	27.15	27.20	-6	9,844	-0.06%
2019/07/30	4	27.37	0	0.00	27.29	4	9,832	0.04%
2019/07/25	0	0.00	2	27.41	27.47	-2	9,973	-0.02%
2019/07/24	0	0.00	2	27.35	27.28	-2	9,839	-0.02%
2019/07/22	2	27.10	0	0.00	27.11	2	9,640	0.02%
2019/07/16	1	27.27	7	27.26	27.26	-6	9,616	-0.06%
2019/07/12	0	0.00	22	27.22	27.16	-22	9,519	-0.23%
2019/07/11	1	27.15	10	27.16	27.11	-9	9,417	-0.10%
2019/07/10	2	26.95	0	0.00	26.95	2	9,359	0.02%
2019/07/05	2	27.00	70	27.00	26.99	-68	9,410	-0.72%
2019/07/04	1	26.92	1	26.94	26.93	0	9,405	0.00%
2019/07/03	2	26.85	1	26.84	26.78	1	9,587	0.01%
2019/06/25	0	0.00	2	26.48	26.47	-2	9,602	-0.02%
2019/06/24	0	0.00	1	26.62	26.60	-1	9,553	-0.01%
2019/06/21	0	0.00	8	26.64	26.52	-8	9,504	-0.08%
2019/06/20	0	0.00	2	26.60	26.61	-2	9,474	-0.02%
2019/06/19	0	0.00	31	26.33	26.47	-31	9,490	-0.33%
2019/06/17	0	0.00	8	26.05	26.05	-8	9,491	-0.08%
2019/06/13	0	0.00	6	26.02	26.01	-6	9,632	-0.06%
2019/06/12	0	0.00	21	26.03	26.10	-21	9,561	-0.22%
2019/06/11	1	26.07	11	26.06	26.04	-10	9,520	-0.11%
2019/06/10	1	25.98	9	25.88	25.99	-8	9,429	-0.08%
2019/06/06	22	25.72	0	0.00	25.69	22	9,425	0.23%
2019/06/05	0	0.00	1	25.92	25.81	-1	9,293	-0.01%
2019/06/04	5	25.83	9	25.85	25.76	-4	9,308	-0.04%
2019/06/03	0	0.00	2	25.84	25.84	-2	9,261	-0.02%
2019/05/31	1	25.58	1	25.78	25.94	0	9,166	0.00%
2019/05/30	10	25.53	0	0.00	25.58	10	9,109	0.11%
2019/05/29	34	25.35	0	0.00	25.39	34	9,105	0.37%
2019/05/28	2	25.45	0	0.00	25.50	2	9,002	0.02%
2019/05/27	9	25.40	0	0.00	25.45	9	9,012	0.10%
2019/05/24	11	25.52	5	25.44	25.44	6	8,978	0.07%
2019/05/23	46	25.47	15	25.50	25.44	31	8,938	0.35%
2019/05/22	25	25.80	1	25.78	25.79	24	8,554	0.28%
2019/05/21	13	25.74	0	0.00	25.76	13	8,558	0.15%
2019/05/20	19	25.68	0	0.00	25.70	19	8,317	0.23%
2019/05/17	18	25.72	2	26.06	25.70	16	8,142	0.20%
2019/05/16	24	25.99	0	0.00	25.92	24	7,872	0.30%
2019/05/15	20	26.21	30	26.24	26.18	-10	7,697	-0.13%
2019/05/14	73	26.00	1	26.00	26.07	72	7,656	0.94%
2019/05/13	22	26.20	0	0.00	26.09	22	7,409	0.30%
2019/05/10	18	26.57	16	26.53	26.55	2	7,083	0.03%
2019/05/09	27	26.80	17	26.69	26.74	10	6,862	0.15%
2019/05/08	4	27.02	3	27.16	27.20	1	6,628	0.02%
2019/05/07	21	27.25	2	27.23	27.26	19	6,768	0.28%
2019/05/06	19	27.11	0	0.00	27.08	19	6,968	0.27%
2019/05/03	5	27.52	2	27.53	27.56	3	6,823	0.04%
2019/04/30	1	27.25	0	0.00	27.35	1	6,847	0.01%
2019/04/29	6	27.49	0	0.00	27.35	6	6,855	0.09%
2019/04/25	0	0.00	2	27.65	27.65	-2	6,895	-0.03%
2019/04/24	1	27.44	2	27.53	27.57	-1	6,904	-0.01%
2019/04/23	1	27.25	0	0.00	27.36	1	6,843	0.01%
2019/04/22	0	0.00	1	27.50	27.41	-1	6,833	-0.01%
2019/04/19	1	27.34	0	0.00	27.35	1	6,797	0.01%
2019/04/18	0	0.00	2	27.55	27.14	-2	6,739	-0.03%
2019/04/17	0	0.00	8	27.44	27.44	-8	6,701	-0.12%
2019/04/16	0	0.00	3	27.15	27.25	-3	6,569	-0.05%
2019/04/15	0	0.00	6	26.96	26.99	-6	6,395	-0.09%
2019/04/12	1	26.81	0	0.00	26.76	1	6,639	0.02%
2019/04/11	0	0.00	1	27.03	26.89	-1	6,849	-0.01%
2019/04/09	0	0.00	3	27.03	27.02	-3	6,835	-0.04%
2019/04/08	1	26.97	0	0.00	26.93	1	6,633	0.02%
2019/04/03	0	0.00	2	26.74	26.73	-2	6,721	-0.03%
2019/03/29	0	0.00	1	26.40	26.40	-1	6,645	-0.02%
2019/03/28	10	26.24	2	26.24	26.24	8	6,603	0.12%
2019/03/25	1	26.09	5	26.24	26.10	-4	6,812	-0.06%
2019/03/21	1	26.35	8	26.31	26.37	-7	6,637	-0.11%
2019/03/20	5	26.19	0	0.00	26.20	5	6,477	0.08%
2019/03/19	0	0.00	2	26.25	26.22	-2	6,474	-0.03%
2019/03/18	0	0.00	2	26.07	26.13	-2	6,282	-0.03%
2019/03/14	3	25.92	0	0.00	25.91	3	6,297	0.05%
2019/03/13	0	0.00	2	25.97	25.98	-2	6,393	-0.03%
2019/03/12	1	26.03	9.1	26.05	26.01	-8.1	6,406	-0.13%
2019/03/11	1	25.83	2	25.87	25.89	-1	6,398	-0.02%
2019/03/08	3	25.76	0	0.00	25.84	3	6,486	0.05%
2019/03/07	7	26.03	38	26.07	25.98	-31	6,446	-0.48%
2019/03/06	2.1	26.04	8	26.07	26.08	-5.9	6,448	-0.09%
2019/03/05	3	26.00	0	0.00	26.00	3	6,424	0.05%
2019/03/04	3	25.99	0	0.00	26.12	3	6,359	0.05%
2019/02/27	2	25.96	5	26.01	25.96	-3	6,190	-0.05%
2019/02/26	12	26.22	1	26.30	26.18	11	6,134	0.18%
2019/02/25	2	26.11	5	26.11	26.13	-3	6,036	-0.05%
2019/02/22	0	0.00	5	25.86	25.90	-5	5,846	-0.09%
2019/02/21	1	25.79	2	25.84	25.84	-1	5,647	-0.02%
2019/02/20	0	0.00	15	25.70	25.74	-15	5,522	-0.27%
2019/02/19	12	25.53	0	0.00	25.52	12	5,357	0.22%
2019/02/15	5	25.45	0	0.00	25.39	5	5,279	0.09%
2019/02/14	16	25.48	79	25.50	25.43	-63	5,240	-1.20%
2019/02/13	1	25.40	13	25.33	25.42	-12	5,182	-0.23%
2019/02/12	2	25.20	0	0.00	25.26	2	5,100	0.04%
2019/02/11	0	0.00	10	25.07	24.99	-10	4,965	-0.20%
2019/01/30	10	24.98	7	25.00	24.92	3	4,909	0.06%
2019/01/29	0	0.00	30	24.89	24.89	-30	4,913	-0.61%
2019/01/28	2	24.90	48	25.05	25.01	-46	4,903	-0.94%
2019/01/25	0	0.00	12	24.85	24.90	-12	4,787	-0.25%
2019/01/24	10	24.56	2	24.60	24.55	8	4,632	0.17%
2019/01/23	0	0.00	17	24.41	24.44	-17	4,651	-0.37%
2019/01/22	0	0.00	3	24.45	24.50	-3	4,706	-0.06%
2019/01/18	0	0.00	2	24.42	24.39	-2	5,011	-0.04%
2019/01/17	2	24.30	0	0.00	24.26	2	5,280	0.04%
2019/01/16	10	24.25	6	24.25	24.25	4	5,438	0.07%
2019/01/11	0	0.00	13	24.05	24.04	-13	6,239	-0.21%
2019/01/10	0	0.00	5	24.00	24.01	-5	6,289	-0.08%
2019/01/09	1	24.04	7	23.96	24.05	-6	6,401	-0.09%
2019/01/07	17	23.72	0	0.00	23.73	17	6,725	0.25%
2019/01/04	76	23.38	0	0.00	23.40	76	7,051	1.08%
2019/01/03	12	23.61	0	0.00	23.59	12	7,909	0.15%
2019/01/02	5	23.84	0	0.00	23.83	5	8,005	0.06%
2018/12/28	10	23.94	0	0.00	23.94	10	8,282	0.12%
2018/12/27	1	23.92	0	0.00	23.91	1	8,621	0.01%
2018/12/26	5	23.88	0	0.00	23.72	5	8,759	0.06%
2018/12/25	9	23.92	0	0.00	23.97	9	8,686	0.10%
2018/12/24	0	0.00	10	24.17	24.18	-10	8,487	-0.12%
2018/12/20	1	24.10	0	0.00	24.13	1	8,454	0.01%
2018/12/18	7	24.07	40	24.00	24.03	-33	8,463	-0.39%
2018/12/17	6	24.25	0	0.00	24.31	6	8,215	0.07%
2018/12/14	1	24.30	0	0.00	24.31	1	8,178	0.01%
2018/12/13	1	24.37	0	0.00	24.39	1	8,152	0.01%
2018/12/12	40	24.31	0	0.00	24.32	40	8,220	0.49%
2018/12/10	3	24.09	0	0.00	24.07	3	8,351	0.04%
2018/12/06	2	24.17	0	0.00	24.19	2	8,290	0.02%
2018/12/05	0	0.00	96	24.60	24.60	-96	8,209	-1.17%
2018/12/03	0	0.00	5	24.85	24.89	-5	8,500	-0.06%
2018/11/30	1	24.44	40	24.42	24.46	-39	8,381	-0.47%
2018/11/29	1	24.47	0	0.00	24.38	1	8,342	0.01%
2018/11/28	0	0.00	10	24.15	24.27	-10	8,290	-0.12%
2018/11/26	2	24.13	0	0.00	24.11	2	8,272	0.02%
2018/11/23	6	23.92	0	0.00	23.94	6	8,256	0.07%
2018/11/22	6	24.00	0	0.00	23.98	6	8,224	0.07%
2018/11/21	7	24.08	5	24.06	24.14	2	8,179	0.02%
2018/11/19	125	24.40	41	24.32	24.40	84	8,079	1.04%	大買/
2018/11/16	39	24.26	0	0.00	24.29	39	8,055	0.48%
2018/11/15	3	24.06	0	0.00	24.22	3	8,043	0.04%
2018/11/14	0	0.00	1	24.14	24.15	-1	8,020	-0.01%
2018/11/13	6	23.86	0.4	24.19	24.12	5.6	8,005	0.07%
2018/11/12	3	24.20	3	24.21	24.18	0	7,914	0.00%
2018/11/09	13	24.21	0	0.00	24.21	13	7,901	0.16%
2018/11/08	1	24.39	0	0.00	24.37	1	7,862	0.01%
2018/11/06	4	24.11	0	0.00	24.08	4	7,809	0.05%
2018/11/05	4	24.14	0	0.00	24.18	4	7,756	0.05%
2018/11/02	2	24.13	5	24.15	24.18	-3	7,715	-0.04%
2018/11/01	1	24.07	0	0.00	24.08	1	7,680	0.01%
2018/10/31	5	23.72	4	23.72	23.78	1	7,620	0.01%
2018/10/30	3	23.38	4	23.32	23.42	-1	7,572	-0.01%
2018/10/29	4	23.33	60	23.50	23.34	-56	7,528	-0.74%
2018/10/26	7.4	23.38	0	0.00	23.43	7.4	7,385	0.10%
2018/10/25	26	23.57	0	0.00	23.59	26	7,185	0.36%
2018/10/24	19	24.06	9	24.20	24.12	10	6,901	0.14%
2018/10/23	39	24.16	4	24.32	24.13	35	6,812	0.51%
2018/10/22	8	25.79	2	25.80	25.81	6	6,360	0.09%
2018/10/19	34	25.36	0	0.00	25.55	34	6,251	0.54%
2018/10/18	3	25.45	7	25.50	25.54	-4	6,234	-0.06%
2018/10/17	1	25.50	4	25.56	25.51	-3	6,223	-0.05%
2018/10/16	13	25.37	0	0.00	25.39	13	6,122	0.21%
2018/10/15	82	25.20	0	0.00	25.18	82	5,996	1.37%
2018/10/12	63	24.90	0	0.00	25.26	63	5,746	1.10%
2018/10/11	61	24.92	7	24.94	24.91	54	5,427	1.00%
2018/10/09	15	26.29	0	0.00	26.34	15	4,295	0.35%
2018/10/08	20	26.50	0	0.00	26.70	20	3,944	0.51%
2018/10/05	23	26.42	2	26.65	26.43	21	3,543	0.59%
2018/10/04	3	26.79	0	0.00	26.78	3	3,174	0.09%
2018/10/03	1	26.87	0	0.00	26.97	1	3,010	0.03%
2018/09/27	0	0.00	4	27.34	27.33	-4	3,070	-0.13%
2018/09/26	0	0.00	5	27.42	27.40	-5	3,083	-0.16%
2018/09/17	1	27.40	0	0.00	27.46	1	3,338	0.03%
2018/09/14	5	27.16	1	27.33	27.40	4	3,392	0.12%
2018/09/12	3	26.62	0	0.00	26.74	3	3,327	0.09%
2018/09/11	3	26.60	0	0.00	26.78	3	3,265	0.09%
2018/09/10	4	26.70	0	0.00	26.67	4	3,260	0.12%
2018/09/06	1	27.40	0	0.00	27.45	1	2,903	0.03%
2018/08/30	0	0.00	1	27.70	27.70	-1	3,069	-0.03%
2018/08/17	0	0.00	3	27.25	27.12	-3	3,491	-0.09%
2018/08/13	0	0.00	5	27.10	27.18	-5	3,566	-0.14%
2018/08/08	0	0.00	2	27.63	27.60	-2	3,754	-0.05%
2018/08/07	0	0.00	2	27.44	27.45	-2	3,745	-0.05%
2018/08/06	8	27.39	6	27.36	27.43	2	3,772	0.05%
2018/08/02	0	0.00	11	27.00	27.00	-11	3,725	-0.30%
2018/08/01	0	0.00	1	27.25	27.28	-1	3,656	-0.03%
2018/07/31	0	0.00	1	27.10	27.19	-1	3,629	-0.03%
2018/07/27	0	0.00	4	26.89	26.89	-4	3,450	-0.12%
2018/07/26	0	0.00	4	26.59	26.59	-4	3,256	-0.12%
2018/07/25	0	0.00	2	26.50	26.47	-2	3,187	-0.06%
2018/07/24	0	0.00	6	26.37	26.42	-6	3,117	-0.19%
2018/07/23	0	0.00	1	26.19	26.23	-1	3,099	-0.03%
2018/07/20	0	0.00	1	26.14	26.14	-1	3,131	-0.03%
2018/07/12	2	25.52	0	0.00	25.61	2	3,133	0.06%
2018/07/09	2	25.44	5	25.39	25.60	-3	3,152	-0.10%
2018/07/06	4	25.25	0	0.00	25.30	4	3,128	0.13%
2018/07/05	2	25.37	0	0.00	25.31	2	3,045	0.07%
2018/06/29	1	25.50	5	25.62	25.66	-4	2,877	-0.14%
2018/06/28	6	25.40	0	0.00	25.40	6	2,842	0.21%
2018/06/27	12	25.66	5	25.66	25.64	7	2,725	0.26%
2018/06/19	1	26.12	0	0.00	26.20	1	2,416	0.04%
2018/06/15	6	26.28	0	0.00	26.32	6	2,356	0.25%
2018/06/14	1	26.48	0	0.00	26.39	1	2,326	0.04%
2018/06/13	2	26.60	0	0.00	26.56	2	2,335	0.09%
2018/06/12	0	0.00	2	26.60	26.60	-2	2,343	-0.09%
2018/06/07	0	0.00	3	26.83	26.79	-3	2,251	-0.13%
2018/06/04	0	0.00	56	26.49	26.62	-56	2,096	-2.67%
2018/05/21	0	0.00	4	26.41	26.35	-4	1,807	-0.22%
2018/05/18	0	0.00	19	26.23	26.20	-19	1,804	-1.05%
2018/05/17	0	0.00	2	26.14	26.06	-2	1,792	-0.11%
2018/05/15	0	0.00	13	25.79	25.78	-13	1,691	-0.77%
2018/05/14	5	25.63	0	0.00	25.85	5	1,896	0.26%
2018/05/11	2	25.52	0	0.00	25.60	2	1,887	0.11%
2018/05/10	0	0.00	4	25.52	25.48	-4	1,881	-0.21%
2018/05/09	0	0.00	5	25.40	25.40	-5	1,886	-0.27%
2018/05/04	2	25.14	0	0.00	25.20	2	2,064	0.10%
2018/04/30	2	25.23	0	0.00	25.40	2	2,301	0.09%
2018/04/27	12	25.14	0	0.00	25.15	12	2,318	0.52%
2018/04/26	6	25.16	0	0.00	25.23	6	2,349	0.26%
2018/04/25	8	25.23	0	0.00	25.31	8	2,317	0.35%
2018/04/24	10	25.50	0	0.00	25.50	10	2,303	0.43%
2018/04/20	0	0.00	5	25.75	25.82	-5	2,444	-0.20%
2018/04/19	4	25.72	0	0.00	25.86	4	2,459	0.16%
2018/04/18	3	25.71	0	0.00	25.68	3	2,513	0.12%
2018/04/17	0	0.00	1	25.80	25.77	-1	2,525	-0.04%
2018/04/16	1	25.84	0	0.00	25.98	1	2,506	0.04%
2018/04/03	2	25.92	16	25.97	25.92	-14	2,706	-0.52%
2018/03/27	0	0.00	1	26.12	26.08	-1	2,735	-0.04%
2018/03/23	5	25.80	0	0.00	25.82	5	2,712	0.18%
2018/03/08	0	0.00	3	26.05	26.01	-3	3,053	-0.10%
2018/03/07	0	0.00	3	25.71	25.70	-3	3,051	-0.10%
2018/03/06	0	0.00	5	25.76	25.76	-5	3,072	-0.16%
2018/03/05	1	25.79	0	0.00	25.63	1	3,118	0.03%
2018/02/26	1	25.95	0	0.00	25.98	1	3,133	0.03%
2018/02/21	0	0.00	2	25.51	25.72	-2	3,099	-0.06%
2018/02/12	2	25.20	0	0.00	25.15	2	3,108	0.06%
2018/02/08	2	25.40	0	0.00	25.50	2	3,072	0.07%
2018/02/06	10	24.93	50	24.92	24.99	-40	3,135	-1.28%
2018/02/02	2	26.33	0	0.00	26.34	2	3,104	0.06%
2018/01/31	0	0.00	4	26.40	26.45	-4	3,123	-0.13%
2018/01/30	0	0.00	4	26.63	26.41	-4	3,101	-0.13%
2018/01/25	0	0.00	2	26.54	26.45	-2	2,973	-0.07%
2018/01/24	0	0.00	8	26.31	26.32	-8	2,899	-0.28%
2018/01/22	0	0.00	11	26.10	26.25	-11	2,888	-0.38%
2018/01/19	0	0.00	1	26.01	26.00	-1	2,838	-0.04%
2018/01/18	1	26.02	0	0.00	26.02	1	2,819	0.04%
2018/01/16	0	0.00	21	25.75	25.80	-21	2,680	-0.78%
2018/01/12	0	0.00	5	25.56	25.54	-5	2,650	-0.19%
2018/01/10	2	25.35	0	0.00	25.37	2	2,578	0.08%
2018/01/09	2	25.60	1	25.59	25.50	1	2,572	0.04%
2018/01/03	1	25.27	4	25.26	25.31	-3	2,543	-0.12%