元大高股息 (0056)-高橋-內壢券商分點個股進出

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
39.93
漲跌
▼0.10
漲幅
-0.25%
成交量
19,492張
產業
上市
3366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－高橋-內壢券商分點個股進出

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

高橋-內壢券商分點個股進出
高橋-內壢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
2024/05/31	24	40.13	0	0.00	39.93	24	27,267	0.09%
2024/05/30	11.3	40.20	0	0.00	40.03	11.3	27,391	0.04%
2024/05/29	7	40.74	1	40.66	40.59	6	27,695	0.02%
2024/05/28	0	0.00	5	40.86	40.81	-5	27,722	-0.02%
2024/05/27	1	40.78	0	0.00	40.74	1	27,745	0.00%
2024/05/24	0	0.00	1	40.10	40.10	-1	27,490	0.00%
2024/05/23	4	40.03	0.4	40.00	40.01	3.6	27,610	0.01%
2024/05/22	0	0.00	8	39.98	40.04	-8	27,763	-0.03%
2024/05/21	8	39.41	0	0.00	39.50	8	27,717	0.03%
2024/05/20	5	39.59	1	39.55	39.66	4	27,847	0.01%
2024/05/17	7	39.65	0	0.00	39.51	7	28,163	0.02%
2024/05/16	0	0.00	5	39.60	39.60	-5	28,312	-0.02%
2024/05/15	2.2	39.40	2	39.53	39.30	0.2	28,593	0.00%
2024/05/14	0	0.00	3	39.28	39.26	-3	29,207	-0.01%
2024/05/13	17	39.04	0	0.00	39.04	17	29,257	0.06%
2024/05/10	5	38.80	0	0.00	39.04	5	29,446	0.02%
2024/05/09	4	39.01	10	39.00	38.92	-6	29,421	-0.02%
2024/05/08	1	38.97	25	39.03	39.02	-24	29,501	-0.08%
2024/05/07	1	38.94	0	0.00	38.97	1	29,676	0.00%
2024/05/06	1	38.88	1	38.84	38.88	0	29,727	0.00%
2024/05/03	0	0.00	5	38.63	38.45	-5	29,694	-0.02%
2024/05/02	7	38.24	0	0.00	38.35	7	29,894	0.02%
2024/04/30	2	38.35	2	38.34	38.32	0	29,995	0.00%
2024/04/29	0.1	38.35	5	38.11	38.34	-4.9	30,224	-0.02%
2024/04/26	2	37.76	0	0.00	37.69	2	30,421	0.01%
2024/04/25	40	37.56	0	0.00	37.51	40	30,629	0.13%
2024/04/24	2.3	37.71	12	37.62	37.85	-9.7	31,019	-0.03%
2024/04/23	5.5	37.11	2	37.28	37.12	3.5	32,830	0.01%
2024/04/22	8	36.99	20	37.07	36.92	-12	34,650	-0.03%
2024/04/19	64.6	37.30	7	37.50	37.27	57.6	34,860	0.17%
2024/04/18	8	38.18	3	38.23	38.18	5	33,506	0.01%
2024/04/17	52.4	38.90	0	0.00	38.94	52.4	32,984	0.16%
2024/04/16	54.5	38.64	38	38.98	38.49	16.5	32,116	0.05%
2024/04/15	29	39.63	0	0.00	39.62	29	30,685	0.09%
2024/04/12	12.1	39.97	0	0.00	39.98	12.1	30,281	0.04%
2024/04/11	39.6	40.00	6	40.03	40.09	33.6	30,433	0.11%
2024/04/10	5	40.25	14	40.28	40.20	-9	30,557	-0.03%
2024/04/09	4	39.99	0	0.00	39.99	4	31,635	0.01%
2024/04/08	5	39.75	2.3	39.84	39.92	2.7	31,929	0.01%
2024/04/03	3	39.78	2	39.91	39.75	1	31,830	0.00%
2024/04/01	1.4	39.84	0	0.00	39.59	1.4	32,441	0.00%
2024/03/29	3	39.65	0	0.00	39.86	3	32,753	0.01%
2024/03/28	1	39.54	0	0.00	39.74	1	32,919	0.00%
2024/03/27	2	39.25	3	39.53	39.55	-1	33,013	0.00%
2024/03/26	10	39.18	4	39.16	39.24	6	33,076	0.02%
2024/03/25	1	39.63	0	0.00	39.62	1	33,059	0.00%
2024/03/22	9	39.82	3	39.82	39.80	6	33,201	0.02%
2024/03/21	1	39.67	6	39.85	39.93	-5	33,133	-0.02%
2024/03/20	5	39.92	2	39.77	39.63	3	33,302	0.01%
2024/03/19	2	39.41	1	39.31	39.70	1	33,682	0.00%
2024/03/18	16	39.08	3.4	39.17	39.36	12.7	34,225	0.04%
2024/03/15	2	38.65	16	38.84	39.02	-14	34,152	-0.04%
2024/03/14	8	38.80	2	39.09	38.72	6	33,922	0.02%
2024/03/13	12	39.02	2	39.09	39.08	10	33,830	0.03%
2024/03/12	0	0.00	3	38.85	38.99	-3	33,698	-0.01%
2024/03/11	0	0.00	7	38.54	38.43	-7	33,783	-0.02%
2024/03/08	4	38.44	10	38.92	38.45	-6	33,669	-0.02%
2024/03/07	3.1	38.56	15	38.65	38.68	-11.9	33,152	-0.04%
2024/03/06	1	38.53	8	38.26	38.53	-7	32,892	-0.02%
2024/03/05	4	37.97	68	38.14	38.16	-64	32,576	-0.20%
2024/03/04	6	38.01	15	38.06	38.00	-9	32,498	-0.03%
2024/03/01	6.4	37.70	5	37.75	37.74	1.4	32,039	0.00%
2024/02/29	2	37.52	8	37.63	37.70	-6	32,168	-0.02%
2024/02/27	5.5	37.42	4	37.39	37.51	1.5	32,028	0.00%
2024/02/26	10	37.57	4.4	37.63	37.68	5.6	31,870	0.02%
2024/02/23	6.1	37.66	1	37.92	37.59	5.1	31,783	0.02%
2024/02/22	2	37.54	10	37.60	37.65	-8	32,100	-0.02%
2024/02/21	2.1	37.32	0	0.00	37.29	2.1	31,762	0.01%
2024/02/20	1.2	37.40	10	37.36	37.39	-8.8	31,741	-0.03%
2024/02/19	1	37.06	25	37.13	37.14	-24	31,436	-0.08%
2024/02/16	3.1	37.05	22	37.06	37.07	-19	31,677	-0.06%
2024/02/15	4.3	36.73	19	36.80	36.86	-14.7	31,353	-0.05%
2024/02/05	5	36.36	2	36.42	36.45	3	30,608	0.01%
2024/02/02	2.5	36.48	12	36.49	36.45	-9.5	30,525	-0.03%
2024/02/01	0	0.00	2	36.25	36.30	-2	30,337	-0.01%
2024/01/31	3	36.20	17	36.19	36.20	-14	30,544	-0.05%
2024/01/30	5	36.35	9	36.37	36.36	-4	30,496	-0.01%
2024/01/29	2	36.02	4	36.26	36.28	-2	30,526	-0.01%
2024/01/26	2	36.09	0	0.00	36.07	2	30,394	0.01%
2024/01/25	6	36.30	2	36.25	36.29	4	30,391	0.01%
2024/01/24	6	36.26	4	36.30	36.23	2	30,277	0.01%
2024/01/23	4	36.14	7	36.19	36.20	-3	30,812	-0.01%
2024/01/22	4	36.07	22	36.08	36.14	-18	30,686	-0.06%
2024/01/19	17	35.41	12	35.44	35.65	5	30,473	0.02%
2024/01/18	38	35.17	9	35.16	35.12	29	31,058	0.09%
2024/01/17	49.4	35.36	0	0.00	35.19	49.4	30,727	0.16%
2024/01/16	88.8	36.23	2	36.34	36.37	86.8	29,046	0.30%
2024/01/15	31	36.44	1	36.42	36.42	30	27,642	0.11%
2024/01/12	16	36.30	46	36.19	36.33	-30	27,656	-0.11%
2024/01/11	16	36.29	1	36.39	36.39	15	28,953	0.05%
2024/01/10	50	36.27	1	36.24	36.24	49	31,275	0.16%
2024/01/09	14	36.48	0	0.00	36.49	14	32,297	0.04%
2024/01/08	5	36.64	2	36.79	36.57	3	32,979	0.01%
2024/01/05	9	36.61	11	36.57	36.55	-2	33,330	-0.01%
2024/01/04	20.5	36.59	44	36.59	36.59	-23.5	33,253	-0.07%
2024/01/03	37.3	36.70	3	36.65	36.68	34.3	33,531	0.10%
2024/01/02	20	37.11	2	37.12	37.17	18	32,601	0.06%
2023/12/29	8	37.39	0	0.00	37.40	8	32,410	0.02%
2023/12/28	12	37.38	1	37.43	37.33	11	32,806	0.03%
2023/12/27	4	37.37	38.2	37.36	37.42	-34.2	33,456	-0.10%
2023/12/26	1	36.84	3.1	36.88	37.00	-2.1	33,230	-0.01%
2023/12/25	1	36.63	14	36.63	36.65	-13	32,781	-0.04%
2023/12/22	23.5	36.36	72	36.33	36.37	-48.5	32,487	-0.15%
2023/12/21	27	36.17	0	0.00	36.33	27	32,461	0.08%
2023/12/20	1	36.54	8	36.43	36.57	-7	32,376	-0.02%
2023/12/19	48	35.96	0	0.00	36.10	48	32,120	0.15%
2023/12/18	12.3	36.35	7	36.24	36.38	5.3	32,281	0.02%
2023/12/15	13	36.56	8	36.45	36.36	5	32,159	0.02%
2023/12/14	11	36.41	23	36.44	36.55	-12	31,933	-0.04%
2023/12/13	3	35.96	4	35.97	36.06	-1	31,472	0.00%
2023/12/12	0	0.00	6	35.63	35.58	-6	30,915	-0.02%
2023/12/11	15	35.44	0	0.00	35.47	15	30,849	0.05%
2023/12/08	26.5	35.50	7	35.50	35.42	19.5	30,809	0.06%
2023/12/07	1	35.20	7	35.33	35.25	-6	30,780	-0.02%
2023/12/06	0	0.00	26	35.26	35.31	-26	31,299	-0.08%
2023/12/05	8	34.99	1	35.05	35.05	7	31,001	0.02%
2023/12/04	1	35.19	11	35.25	35.19	-10	30,868	-0.03%
2023/12/01	6	35.05	1.1	35.13	35.13	4.9	30,932	0.02%
2023/11/30	2	35.01	1	35.00	35.08	1	30,907	0.00%
2023/11/29	2	35.03	14	35.11	35.09	-12	30,961	-0.04%
2023/11/28	3	34.89	0	0.00	34.90	3	30,789	0.01%
2023/11/27	6	34.87	1	34.75	34.75	5	30,758	0.02%
2023/11/24	7	34.94	10	34.95	34.94	-3	30,597	-0.01%
2023/11/23	4.2	34.94	50	34.91	34.97	-45.8	30,643	-0.15%
2023/11/22	18.3	35.05	0	0.00	35.05	18.3	30,857	0.06%
2023/11/21	9	35.28	33	35.22	35.30	-24	31,044	-0.08%
2023/11/20	3	34.79	0	0.00	34.90	3	31,152	0.01%
2023/11/17	15.5	34.82	2	34.90	34.82	13.5	31,201	0.04%
2023/11/16	10	34.76	1	34.91	34.77	9	31,282	0.03%
2023/11/15	7.5	34.88	34	35.11	34.83	-26.6	31,235	-0.08%
2023/11/14	6	34.69	12	34.68	34.68	-6	31,232	-0.02%
2023/11/13	8	34.58	7	34.58	34.54	1	31,300	0.00%
2023/11/10	8	34.38	7	34.37	34.43	1	31,543	0.00%
2023/11/09	27	34.54	3	34.55	34.55	24	31,693	0.08%
2023/11/08	1	34.50	15	34.44	34.54	-14	32,047	-0.04%
2023/11/07	1	34.06	3	34.12	34.23	-2	32,009	-0.01%
2023/11/06	6	34.06	47	34.17	34.24	-41	32,783	-0.13%
2023/11/03	0	0.00	2	33.68	33.69	-2	32,772	-0.01%
2023/11/02	0	0.00	25	33.43	33.52	-25	33,164	-0.08%
2023/11/01	5	32.77	33	32.84	32.89	-28	33,528	-0.08%
2023/10/31	39	32.81	3	32.93	32.69	36	34,305	0.10%
2023/10/30	31.1	33.19	3	33.26	33.23	28.1	35,099	0.08%
2023/10/27	48	33.17	13	33.19	33.13	35	35,971	0.10%
2023/10/26	43.5	32.99	8	33.09	33.10	35.5	37,274	0.10%
2023/10/25	3	33.64	3	33.65	33.62	0	37,595	0.00%
2023/10/24	10	33.22	9	33.26	33.47	1	38,032	0.00%
2023/10/23	33.2	33.17	0	0.00	33.08	33.2	38,620	0.09%
2023/10/20	26	33.12	20	33.18	33.40	6	39,802	0.02%
2023/10/19	76.3	33.59	4	33.57	33.65	72.3	41,284	0.18%
2023/10/18	83.4	34.78	4	35.10	34.90	79.4	40,573	0.20%
2023/10/17	35.3	35.39	0	0.00	35.27	35.3	38,508	0.09%
2023/10/16	21.1	35.48	1	35.47	35.52	20.1	38,342	0.05%
2023/10/13	27	35.65	0	0.00	35.72	27	38,793	0.07%
2023/10/12	1	35.98	0	0.00	35.98	1	39,925	0.00%
2023/10/11	11.3	35.87	3	36.00	35.78	8.3	41,376	0.02%
2023/10/06	11.1	35.79	3	35.80	35.79	8.1	42,535	0.02%
2023/10/05	3.5	35.70	7	35.60	35.69	-3.5	43,168	-0.01%
2023/10/04	15.1	35.23	3	35.37	35.39	12.1	43,474	0.03%
2023/10/03	16	35.80	0	0.00	35.60	16	43,353	0.04%
2023/10/02	1	35.42	6	35.61	35.74	-5	43,325	-0.01%
2023/09/28	1	35.20	5	35.09	35.06	-4	43,861	-0.01%
2023/09/26	7.3	34.81	2	34.80	34.76	5.3	45,761	0.01%
2023/09/25	16	35.03	0	0.00	35.08	16	46,125	0.03%
2023/09/22	10	34.53	0	0.00	34.89	10	46,174	0.02%
2023/09/21	12.1	34.60	0	0.00	34.70	12.1	46,266	0.03%
2023/09/20	1.5	35.08	5	35.22	35.05	-3.5	45,945	-0.01%
2023/09/18	11	35.32	33	35.34	35.31	-22	46,664	-0.05%
2023/09/15	0	0.00	6	35.51	35.58	-6	46,803	-0.01%
2023/09/13	4	34.83	0	0.00	34.86	4	47,064	0.01%
2023/09/12	12	34.75	5	34.77	34.80	7	47,518	0.01%
2023/09/11	18.5	34.80	1	35.42	34.79	17.5	48,056	0.04%
2023/09/08	7	35.33	1	35.34	35.42	6	47,956	0.01%
2023/09/07	1	35.48	2	35.44	35.45	-1	48,886	0.00%
2023/09/06	0	0.00	20	35.60	35.60	-20	49,568	-0.04%
2023/09/05	3	35.28	7	35.37	35.43	-4	49,852	-0.01%
2023/09/04	7.3	35.13	3	35.24	35.27	4.3	50,141	0.01%
2023/09/01	16	35.11	3	35.23	35.12	13	50,299	0.03%
2023/08/31	11	35.11	2	35.30	35.31	9	50,522	0.02%
2023/08/30	0	0.00	25	35.53	35.35	-25	50,824	-0.05%
2023/08/29	11	35.13	2	35.07	35.16	9	51,337	0.02%
2023/08/28	5	34.91	1	35.03	35.06	4	51,398	0.01%
2023/08/25	18	35.21	0.3	35.25	35.14	17.7	51,319	0.03%
2023/08/24	31	35.77	27	36.07	35.76	4	51,396	0.01%
2023/08/23	1.3	35.14	0	0.00	35.43	1.3	51,458	0.00%
2023/08/22	12	35.12	31	35.25	35.11	-19	52,007	-0.04%
2023/08/21	5.5	34.90	0	0.00	34.85	5.5	52,135	0.01%
2023/08/18	12.2	34.82	3	35.32	34.84	9.2	52,121	0.02%
2023/08/17	9	35.10	6	35.36	35.33	3	51,806	0.01%
2023/08/16	11	34.96	7	34.84	35.14	4	51,736	0.01%
2023/08/15	0	0.00	28	34.92	34.85	-28	51,873	-0.05%
2023/08/14	13	34.32	3	34.14	34.28	10	52,221	0.02%
2023/08/11	6.5	34.54	10	34.80	34.56	-3.5	52,016	-0.01%
2023/08/10	35.1	34.61	11	35.03	34.43	24.1	52,010	0.05%
2023/08/09	0	0.00	36	35.59	35.35	-36	51,239	-0.07%
2023/08/08	15	35.70	6	35.74	35.59	9	50,991	0.02%
2023/08/07	26	35.32	37	35.47	35.70	-11	50,577	-0.02%
2023/08/04	10	34.77	63	34.52	34.74	-53	50,055	-0.11%
2023/08/02	27.3	34.72	52	34.81	34.51	-24.7	49,160	-0.05%
2023/08/01	3.3	35.66	18	35.60	35.73	-14.7	47,781	-0.03%
2023/07/31	71.1	36.39	15	37.00	35.74	56.1	46,827	0.12%
2023/07/28	0	0.00	32	36.40	36.58	-32	45,368	-0.07%
2023/07/27	11	36.21	5	36.32	36.10	6	44,245	0.01%
2023/07/26	0	0.00	3	36.07	36.02	-3	43,693	-0.01%
2023/07/25	15	36.30	17	36.48	36.05	-2	42,844	0.00%
2023/07/24	0	0.00	84.1	35.78	35.99	-84.1	41,141	-0.20%
2023/07/21	13	34.81	10	35.20	35.26	3	39,128	0.01%
2023/07/20	6	34.54	34	34.61	34.71	-28	38,945	-0.07%
2023/07/19	10.2	34.73	97	34.55	34.36	-86.8	38,430	-0.23%
2023/07/18	28.2	35.06	29	35.42	35.11	-0.8	37,308	0.00%
2023/07/17	30	35.85	42	35.77	35.94	-12	35,892	-0.03%
2023/07/14	32.2	35.10	32	35.32	35.54	0.2	33,984	0.00%
2023/07/13	61.3	35.33	72	35.00	34.82	-10.8	32,411	-0.03%
2023/07/12	0	0.00	13	34.00	34.30	-13	30,636	-0.04%
2023/07/11	0.5	33.82	4	33.73	33.80	-3.5	29,710	-0.01%
2023/07/10	3	33.13	1	33.30	33.18	2	29,355	0.01%
2023/07/07	12	33.09	12	33.02	33.08	0	28,963	0.00%
2023/07/06	20	33.56	0	0.00	33.34	20	28,125	0.07%
2023/07/05	12	33.76	3.3	33.80	33.71	8.7	27,144	0.03%
2023/07/04	51	33.69	22	33.78	33.91	29	26,313	0.11%
2023/07/03	43	32.99	9	33.18	33.24	34	25,368	0.13%
2023/06/30	1	32.45	0	0.00	32.67	1	25,119	0.00%
2023/06/29	20	32.48	2	32.50	32.53	18	25,191	0.07%
2023/06/28	0	0.00	54	32.38	32.30	-54	25,050	-0.22%
2023/06/27	6.3	32.28	76	32.29	32.18	-69.7	25,112	-0.28%
2023/06/26	24	32.67	6	32.71	32.77	18	24,721	0.07%
2023/06/21	1	32.71	47	32.68	32.83	-46	24,714	-0.19%
2023/06/20	7	32.60	10	32.35	32.48	-3	24,470	-0.01%
2023/06/19	13	32.74	6	32.65	32.73	7	24,190	0.03%
2023/06/16	3	32.82	13	32.78	32.78	-10	23,898	-0.04%
2023/06/15	16	32.62	12	32.48	32.69	4	23,537	0.02%
2023/06/14	23.6	32.38	28.3	32.26	32.32	-4.7	23,053	-0.02%
2023/06/13	0	0.00	61	32.09	32.20	-61	22,990	-0.27%
2023/06/12	1	31.96	0	0.00	31.78	1	22,212	0.00%
2023/06/09	5	31.40	93	31.47	31.78	-88	21,791	-0.40%
2023/06/08	2	31.33	2	31.37	31.24	0	21,944	0.00%
2023/06/07	0	0.00	3	31.29	31.46	-3	22,078	-0.01%
2023/06/06	15	31.14	24	31.14	31.15	-9	22,001	-0.04%
2023/06/05	7	31.00	1	31.12	31.10	6	21,934	0.03%
2023/06/02	4.6	31.00	42.1	30.97	30.93	-37.5	21,734	-0.17%
2023/06/01	1	30.45	10	30.45	30.47	-9	21,375	-0.04%
2023/05/31	0	0.00	2	30.52	30.49	-2	21,387	-0.01%
2023/05/30	11	30.54	9	30.64	30.52	2	21,242	0.01%
2023/05/29	23	30.64	4.5	30.63	30.65	18.5	20,974	0.09%
2023/05/26	0	0.00	8	30.22	30.13	-8	20,701	-0.04%
2023/05/25	2	29.78	13	29.76	29.78	-11	20,433	-0.05%
2023/05/23	2.3	29.27	0.6	29.38	29.37	1.7	20,586	0.01%
2023/05/22	0.2	29.34	0	0.00	29.35	0.2	20,555	0.00%
2023/05/19	0.7	29.31	0	0.00	29.31	0.7	20,426	0.00%
2023/05/18	0	0.00	8	28.98	29.05	-8	20,315	-0.04%
2023/05/17	6	28.81	1	28.76	28.76	5	19,833	0.03%
2023/05/16	1	28.54	3.5	28.63	28.65	-2.5	19,596	-0.01%
2023/05/15	3	28.38	1	28.35	28.42	2	19,581	0.01%
2023/05/12	1	28.25	0	0.00	28.45	1	19,709	0.01%
2023/05/11	5	28.45	2	28.42	28.40	3	19,730	0.02%
2023/05/10	3.2	28.54	0	0.00	28.54	3.2	19,819	0.02%
2023/05/09	5.1	28.60	1	28.65	28.64	4.1	19,838	0.02%
2023/05/08	0	0.00	4	28.63	28.67	-4	20,137	-0.02%
2023/05/05	2.1	28.45	1	28.46	28.47	1.1	20,193	0.01%
2023/05/04	1	28.43	0	0.00	28.45	1	20,512	0.00%
2023/05/03	5	28.32	0	0.00	28.42	5	20,639	0.02%
2023/05/02	0.1	28.40	0	0.00	28.44	0.1	20,848	0.00%
2023/04/28	0.1	28.21	0	0.00	28.23	0.1	21,218	0.00%
2023/04/27	5	27.82	83	27.82	28.02	-78	21,247	-0.37%
2023/04/26	4.4	27.70	38	27.74	27.84	-33.6	21,374	-0.16%
2023/04/25	28.2	27.86	7	27.87	27.80	21.2	21,169	0.10%
2023/04/24	4	28.23	1	28.27	28.27	3	20,386	0.01%
2023/04/21	31.2	28.31	1	28.28	28.19	30.2	20,417	0.15%
2023/04/20	2.5	28.43	0	0.00	28.43	2.5	20,440	0.01%
2023/04/19	2	28.61	1	28.67	28.55	1	20,772	0.00%
2023/04/18	26	28.70	0	0.00	28.67	26	20,861	0.12%
2023/04/17	12	28.74	0	0.00	28.80	12	20,763	0.06%
2023/04/14	0	0.00	9	28.70	28.74	-9	20,701	-0.04%
2023/04/13	3.3	28.73	0	0.00	28.71	3.3	20,739	0.02%
2023/04/12	0.5	28.80	32	28.79	28.85	-31.5	20,533	-0.15%
2023/04/11	0	0.00	16	28.65	28.70	-16	20,618	-0.08%
2023/04/10	4.4	28.47	0	0.00	28.50	4.4	20,786	0.02%
2023/04/07	6	28.44	0	0.00	28.43	6	20,709	0.03%
2023/04/06	6	28.39	13	28.47	28.47	-7	20,739	-0.03%
2023/03/31	4	28.40	5	28.53	28.43	-1	20,527	0.00%
2023/03/30	0	0.00	10	28.25	28.29	-10	20,270	-0.05%
2023/03/29	2	28.09	0	0.00	28.15	2	20,139	0.01%
2023/03/28	5.5	28.17	0	0.00	28.06	5.5	20,445	0.03%
2023/03/27	3.3	28.31	1	28.22	28.31	2.3	20,288	0.01%
2023/03/24	1	28.23	3	28.22	28.26	-2	20,355	-0.01%
2023/03/23	2	28.15	5	28.14	28.12	-3	20,172	-0.01%
2023/03/22	8	28.01	10	28.01	28.05	-2	20,077	-0.01%
2023/03/21	1	27.85	0	0.00	27.84	1	19,992	0.01%
2023/03/20	3.2	27.75	0	0.00	27.76	3.2	20,057	0.02%
2023/03/17	2	27.58	0	0.00	27.76	2	19,971	0.01%
2023/03/16	8	27.48	0	0.00	27.50	8	20,002	0.04%
2023/03/15	4	27.81	16	27.81	27.66	-12	19,828	-0.06%
2023/03/14	2	27.69	6	27.71	27.66	-4	20,028	-0.02%
2023/03/13	6	27.64	3	27.70	27.93	3	19,940	0.02%
2023/03/10	12	27.92	3	27.86	27.86	9	19,434	0.05%
2023/03/09	0	0.00	8	28.23	28.24	-8	19,250	-0.04%
2023/03/07	15	28.25	9	28.37	28.38	6	19,170	0.03%
2023/03/06	12	28.25	1	28.30	28.25	11	19,336	0.06%
2023/03/03	4.4	27.99	4	27.88	27.95	0.4	19,265	0.00%
2023/03/02	2	27.70	0	0.00	27.78	2	19,261	0.01%
2023/02/24	1.6	27.73	0	0.00	27.67	1.6	19,252	0.01%
2023/02/23	6	27.70	8	27.73	27.74	-2	18,853	-0.01%
2023/02/22	8.5	27.35	9	27.39	27.40	-0.5	18,630	0.00%
2023/02/21	9	27.50	2	27.49	27.53	7	18,676	0.04%
2023/02/20	0	0.00	3	27.37	27.41	-3	18,848	-0.02%
2023/02/16	0	0.00	3	27.24	27.33	-3	19,710	-0.02%
2023/02/15	8	27.06	0	0.00	27.05	8	19,842	0.04%
2023/02/13	4	26.88	11	26.91	26.97	-7	20,252	-0.03%
2023/02/10	6.1	27.02	5	27.04	27.02	1.1	20,463	0.01%
2023/02/09	3	27.16	0	0.00	27.15	3	20,644	0.01%
2023/02/08	2	27.15	1	27.06	27.15	1	20,772	0.00%
2023/02/06	3.9	26.88	0	0.00	26.92	3.9	20,807	0.02%
2023/02/03	17	27.00	1	26.95	27.00	16	20,631	0.08%
2023/02/02	8.3	26.94	18.2	26.94	26.99	-9.9	20,588	-0.05%
2023/01/31	5	26.64	7	26.62	26.54	-2	20,789	-0.01%
2023/01/30	4	26.48	15	26.47	26.53	-11	20,925	-0.05%
2023/01/17	1	26.03	14	26.05	26.06	-13	21,187	-0.06%
2023/01/16	3	26.03	1	26.05	26.02	2	21,491	0.01%
2023/01/13	2	26.00	11	26.04	25.98	-9	21,901	-0.04%
2023/01/12	0	0.00	29	26.06	25.99	-29	23,355	-0.12%
2023/01/11	3	26.07	1	26.08	26.07	2	26,140	0.01%
2023/01/10	6.2	26.01	5	26.00	26.06	1.2	28,394	0.00%
2023/01/09	4.1	25.86	24	25.89	25.94	-19.9	30,395	-0.07%
2023/01/06	0	0.00	1	25.57	25.66	-1	30,737	0.00%
2023/01/05	5	25.48	3	25.51	25.46	2	31,646	0.01%
2023/01/04	7	25.47	2	25.47	25.45	5	32,661	0.02%
2023/01/03	5	25.25	1	25.49	25.49	4	34,171	0.01%
2022/12/30	0	0.00	5	25.45	25.40	-5	35,174	-0.01%
2022/12/29	17	25.17	0	0.00	25.29	17	36,105	0.05%
2022/12/28	13.2	25.37	5	25.54	25.38	8.2	37,580	0.02%
2022/12/27	3	25.68	0	0.00	25.63	3	39,029	0.01%
2022/12/26	3.1	25.58	0	0.00	25.58	3.1	39,495	0.01%
2022/12/23	2.2	25.58	0	0.00	25.60	2.2	40,046	0.01%
2022/12/22	0	0.00	9	25.64	25.67	-9	40,666	-0.02%
2022/12/21	1	25.37	0	0.00	25.34	1	41,902	0.00%
2022/12/20	4	25.40	1	25.70	25.30	3	42,413	0.01%
2022/12/19	2.8	25.75	0.3	25.69	25.73	2.5	43,612	0.01%
2022/12/16	6.3	25.66	0	0.00	25.70	6.3	43,959	0.01%
2022/12/15	1	25.72	0	0.00	25.70	1	44,276	0.00%
2022/12/14	0	0.00	3	25.69	25.68	-3	44,807	-0.01%
2022/12/13	5	25.57	56	25.57	25.53	-51	45,119	-0.11%
2022/12/12	11	25.40	26	25.39	25.50	-15	45,266	-0.03%
2022/12/09	1	25.50	0	0.00	25.51	1	45,466	0.00%
2022/12/08	9	25.31	0	0.00	25.29	9	45,414	0.02%
2022/12/07	9.2	25.51	2	25.47	25.44	7.2	45,356	0.02%
2022/12/06	10.2	25.70	3	25.68	25.61	7.2	45,095	0.02%
2022/12/05	10	25.81	26	25.89	25.87	-16	44,791	-0.04%
2022/12/02	10	25.73	2	25.72	25.73	8	44,678	0.02%
2022/12/01	5	25.86	8	25.93	25.82	-3	44,927	-0.01%
2022/11/30	1	25.63	5	25.53	25.65	-4	44,924	-0.01%
2022/11/29	1	25.48	0	0.00	25.47	1	45,006	0.00%
2022/11/28	2	25.35	7	25.27	25.32	-5	45,368	-0.01%
2022/11/25	3	25.53	3	25.55	25.52	0	45,495	0.00%
2022/11/24	2	25.47	2.5	25.47	25.54	-0.5	45,526	0.00%
2022/11/23	3	25.32	3	25.29	25.30	0	45,616	0.00%
2022/11/22	9.7	25.12	1	25.06	25.10	8.7	46,286	0.02%
2022/11/21	6.5	25.28	6	25.25	25.22	0.5	46,210	0.00%
2022/11/18	25	25.62	0	0.00	25.43	25	46,058	0.05%
2022/11/17	1	25.55	47	25.49	25.58	-46	46,115	-0.10%
2022/11/16	6	25.58	4	25.52	25.53	2	46,277	0.00%
2022/11/15	26	25.43	49	25.43	25.55	-23	46,005	-0.05%
2022/11/14	30	25.21	11	25.37	25.42	19	45,523	0.04%
2022/11/11	8	25.01	4	25.00	25.00	4	44,997	0.01%
2022/11/10	17	24.54	4	24.54	24.53	13	44,523	0.03%
2022/11/09	21	24.49	8	24.54	24.61	13	44,514	0.03%
2022/11/08	12	24.27	9	24.28	24.23	3	44,336	0.01%
2022/11/07	6	24.01	4	24.00	24.06	2	43,972	0.00%
2022/11/04	10	23.48	7	23.49	23.64	3	43,722	0.01%
2022/11/03	20.6	23.50	1	23.46	23.58	19.6	43,744	0.04%
2022/11/02	59	23.66	3	23.60	23.67	56	43,687	0.13%
2022/11/01	15	23.54	0	0.00	23.55	15	43,778	0.03%
2022/10/31	5	23.47	5	23.50	23.48	0	43,858	0.00%
2022/10/28	8	23.37	2	23.30	23.31	6	44,013	0.01%
2022/10/27	4	23.51	12	23.55	23.58	-8	43,742	-0.02%
2022/10/26	4.1	23.36	3	23.34	23.41	1.1	43,975	0.00%
2022/10/25	18	23.44	2	23.60	23.40	16	43,675	0.04%
2022/10/24	18	23.77	7	23.75	23.69	11	43,127	0.03%
2022/10/21	10	23.67	10	23.70	23.58	0	42,952	0.00%
2022/10/20	35	23.48	0	0.00	23.65	35	42,434	0.08%
2022/10/19	64	23.93	2	23.98	23.95	62	41,038	0.15%
2022/10/18	123	25.83	1	25.95	25.84	122	38,264	0.32%	大買/鉅額交易
2022/10/17	116	25.55	14	25.74	25.77	102	36,062	0.28%	大買/鉅額交易
2022/10/14	9	25.95	34	26.04	25.91	-25	33,875	-0.07%
2022/10/13	82	25.65	3	25.60	25.53	79	33,319	0.24%
2022/10/12	63.1	25.73	0	0.00	25.82	63.1	32,298	0.20%
2022/10/11	101.1	25.88	0	0.00	25.85	101.1	31,414	0.32%	大買/鉅額交易
2022/10/07	41	26.37	5	26.33	26.28	36	30,057	0.12%
2022/10/06	10	26.50	1	26.53	26.57	9	29,048	0.03%
2022/10/05	63.1	26.60	1	26.59	26.62	62.1	28,495	0.22%
2022/10/04	25	26.16	7.1	26.19	26.27	17.9	27,349	0.07%
2022/10/03	13	25.56	50	25.58	25.67	-37	25,742	-0.14%
2022/09/30	30.1	25.60	23	25.52	25.78	7.1	25,645	0.03%
2022/09/29	30	25.84	0	0.00	25.81	30	25,407	0.12%
2022/09/28	37	25.93	0	0.00	25.83	37	25,726	0.14%
2022/09/27	27	26.28	0	0.00	26.33	27	24,823	0.11%
2022/09/26	58.1	26.39	5	26.49	26.33	53.1	24,841	0.21%
2022/09/23	24	27.08	0	0.00	27.06	24	24,343	0.10%
2022/09/22	19.4	27.12	1	27.11	27.17	18.4	24,787	0.07%
2022/09/21	28.9	27.68	10	27.63	27.64	18.9	24,382	0.08%
2022/09/20	23	28.00	0	0.00	27.98	23	24,002	0.10%
2022/09/19	26.5	28.16	0	0.00	28.06	26.5	23,870	0.11%
2022/09/16	9	28.22	0	0.00	28.28	9	23,904	0.04%
2022/09/15	0	0.00	2	28.53	28.59	-2	24,377	-0.01%
2022/09/14	23.2	28.27	0	0.00	28.35	23.2	25,063	0.09%
2022/09/13	1	28.73	0	0.00	28.71	1	25,067	0.00%
2022/09/12	3	28.57	0	0.00	28.56	3	25,899	0.01%
2022/09/08	3	27.87	1	28.26	28.25	2	26,541	0.01%
2022/09/07	26.1	27.88	0	0.00	27.90	26.1	27,361	0.10%
2022/09/06	3.9	28.07	5	28.14	28.08	-1.1	27,108	0.00%
2022/09/05	6	28.03	9	28.07	28.18	-3	27,077	-0.01%
2022/09/02	37.1	28.29	4	28.25	28.10	33.1	27,375	0.12%
2022/09/01	9	28.41	2	28.49	28.44	7	26,958	0.03%
2022/08/31	6	28.51	0	0.00	28.79	6	26,588	0.02%
2022/08/30	21	28.46	0	0.00	28.67	21	26,330	0.08%
2022/08/29	47.7	28.40	2	28.40	28.45	45.7	26,109	0.18%
2022/08/26	0.5	29.14	0	0.00	29.10	0.5	25,430	0.00%
2022/08/25	3	28.96	0	0.00	28.94	3	25,285	0.01%
2022/08/24	7	28.84	1	28.95	28.80	6	25,177	0.02%
2022/08/23	29	29.01	2	28.96	28.93	27	24,848	0.11%
2022/08/22	12	29.20	0	0.00	29.25	12	24,388	0.05%
2022/08/19	1	29.43	1	29.40	29.42	0	24,110	0.00%
2022/08/18	17	29.21	0	0.00	29.29	17	24,128	0.07%
2022/08/17	0.6	29.23	0	0.00	29.28	0.6	24,037	0.00%
2022/08/15	2	29.14	0	0.00	29.22	2	23,880	0.01%
2022/08/10	11	28.79	0	0.00	28.81	11	23,742	0.05%
2022/08/09	0	0.00	1	29.04	29.07	-1	23,654	0.00%
2022/08/08	2	28.72	2	28.80	28.87	0	23,892	0.00%
2022/08/05	0	0.00	2	28.72	28.87	-2	23,904	-0.01%
2022/08/04	0	0.00	2	28.30	28.43	-2	24,150	-0.01%
2022/08/03	0.5	28.44	1	28.35	28.44	-0.5	24,195	0.00%
2022/08/02	1.1	28.41	2	28.37	28.45	-0.9	24,176	0.00%
2022/08/01	2	28.55	0	0.00	28.76	2	24,031	0.01%
2022/07/29	15	28.49	4	28.49	28.55	11	24,047	0.05%
2022/07/27	5	28.04	0	0.00	28.25	5	23,648	0.02%
2022/07/26	4	28.10	0	0.00	28.12	4	23,575	0.02%
2022/07/25	3	28.19	15	28.33	28.33	-12	23,450	-0.05%
2022/07/22	7	28.36	0	0.00	28.40	7	23,497	0.03%
2022/07/21	20	28.11	0	0.00	28.38	20	23,839	0.08%
2022/07/20	4	28.00	4	28.08	28.00	0	24,096	0.00%
2022/07/19	1	27.65	1	27.56	27.68	0	24,748	0.00%
2022/07/18	1	27.40	17	27.36	27.48	-16	24,713	-0.06%
2022/07/15	1	27.14	0	0.00	27.09	1	24,487	0.00%
2022/07/14	11	26.92	21	27.09	27.18	-10	24,288	-0.04%
2022/07/13	65	27.20	9	27.15	27.08	56	24,146	0.23%
2022/07/12	41.2	26.60	0	0.00	26.62	41.2	24,016	0.17%
2022/07/11	6	27.20	5	27.21	27.25	1	23,577	0.00%
2022/07/08	8	27.20	2	27.27	27.25	6	23,400	0.03%
2022/07/07	14	26.36	30	26.68	26.76	-16	23,071	-0.07%
2022/07/06	35.6	26.53	17	26.67	26.32	18.6	23,127	0.08%
2022/07/05	18.3	26.73	0.1	26.66	26.96	18.2	22,663	0.08%
2022/07/04	40.4	26.60	2	26.77	26.68	38.4	22,393	0.17%
2022/07/01	27.8	27.03	2	27.20	26.81	25.8	22,566	0.11%
2022/06/30	24.7	27.57	1	27.70	27.56	23.7	21,708	0.11%
2022/06/29	18	28.15	0	0.00	28.14	18	20,881	0.09%
2022/06/28	5	28.48	2	28.56	28.53	3	20,578	0.01%
2022/06/27	4	28.82	5	28.72	28.86	-1	20,368	0.00%
2022/06/24	18.3	28.24	5	28.07	28.10	13.3	20,147	0.07%
2022/06/23	15	28.13	0	0.00	28.05	15	20,047	0.07%
2022/06/22	16.7	28.70	0	0.00	28.50	16.7	19,293	0.09%
2022/06/21	5.2	29.10	0	0.00	29.28	5.2	18,528	0.03%
2022/06/20	26	29.07	3	29.07	28.87	23	18,308	0.13%
2022/06/17	19.6	29.47	1	29.55	29.62	18.6	17,392	0.11%
2022/06/16	31.1	30.10	0	0.00	29.94	31.1	16,622	0.19%
2022/06/15	5.4	30.38	0	0.00	30.39	5.4	15,696	0.03%
2022/06/14	18.1	30.29	0	0.00	30.48	18.1	15,602	0.12%
2022/06/13	23	30.42	0	0.00	30.51	23	15,482	0.15%
2022/06/10	2	31.08	0	0.00	31.08	2	14,994	0.01%
2022/06/09	16	31.31	0	0.00	31.30	16	15,011	0.11%
2022/06/07	1	31.33	1	31.44	31.44	0	15,163	0.00%
2022/06/06	2.7	31.39	5	31.48	31.48	-2.3	15,209	-0.02%
2022/06/02	1	31.30	0	0.00	31.40	1	15,616	0.01%
2022/06/01	1	31.55	1	31.51	31.52	0	16,204	0.00%
2022/05/27	2	31.10	9	31.10	31.08	-7	16,766	-0.04%
2022/05/26	1	30.77	0	0.00	30.80	1	17,092	0.01%
2022/05/25	7.1	30.73	0	0.00	30.88	7.1	17,125	0.04%
2022/05/24	4	30.74	0	0.00	30.70	4	17,438	0.02%
2022/05/23	5	30.89	0	0.00	30.86	5	17,461	0.03%
2022/05/19	3.1	30.51	17	30.55	30.68	-13.9	18,026	-0.08%
2022/05/18	1	30.85	0	0.00	31.01	1	17,868	0.01%
2022/05/17	13	30.73	0	0.00	30.69	13	17,836	0.07%
2022/05/16	14.2	30.67	0	0.00	30.72	14.2	17,947	0.08%
2022/05/13	1	30.68	0	0.00	30.80	1	17,622	0.01%
2022/05/12	11.3	30.95	80	30.75	30.63	-68.7	17,584	-0.39%
2022/05/11	15.3	31.22	0	0.00	31.17	15.3	17,093	0.09%
2022/05/10	1	31.49	0	0.00	31.65	1	16,798	0.01%
2022/05/09	18	31.76	0	0.00	31.57	18	16,792	0.11%
2022/05/03	0	0.00	1	32.00	32.09	-1	17,554	-0.01%
2022/04/29	0	0.00	6	31.98	32.01	-6	17,967	-0.03%
2022/04/28	7	31.49	2	31.61	31.72	5	18,539	0.03%
2022/04/27	4.5	31.32	0	0.00	31.48	4.5	18,489	0.02%
2022/04/26	15.8	31.99	0	0.00	31.93	15.8	18,167	0.09%
2022/04/25	11	32.10	0	0.00	32.03	11	18,243	0.06%
2022/04/22	2	32.72	1	32.79	32.78	1	17,463	0.01%
2022/04/21	3.1	32.87	6.3	32.95	32.90	-3.2	17,770	-0.02%
2022/04/20	0.1	32.80	5	32.84	32.83	-5	17,859	-0.03%
2022/04/19	4.1	32.90	5	32.82	32.85	-1	18,080	-0.01%
2022/04/18	5	32.66	12	32.75	32.68	-7	18,217	-0.04%
2022/04/15	1	32.86	10	32.87	32.90	-9	18,004	-0.05%
2022/04/14	5	33.09	0	0.00	33.07	5	18,223	0.03%
2022/04/13	1	32.85	5	33.08	33.11	-4	18,347	-0.02%
2022/04/12	14	32.64	0.1	32.81	32.69	13.9	18,315	0.08%
2022/04/11	21	32.90	0	0.00	32.81	21	17,884	0.12%
2022/04/08	33.3	33.09	0	0.00	33.17	33.3	17,526	0.19%
2022/04/07	55.3	33.06	0	0.00	32.90	55.3	17,428	0.32%
2022/04/06	6	33.36	0	0.00	33.47	6	16,712	0.04%
2022/04/01	7.1	33.49	1	33.50	33.55	6.1	16,657	0.04%
2022/03/31	0.1	33.68	2	33.66	33.63	-2	16,656	-0.01%
2022/03/30	18	33.65	0	0.00	33.70	18	16,713	0.11%
2022/03/29	1	33.66	5	33.65	33.64	-4	16,641	-0.02%
2022/03/28	9	33.49	0	0.00	33.78	9	16,634	0.05%
2022/03/25	0	0.00	6	33.87	33.81	-6	16,484	-0.04%
2022/03/23	5	33.96	0	0.00	33.96	5	16,953	0.03%
2022/03/22	34.1	33.93	0	0.00	33.87	34.1	17,380	0.20%
2022/03/21	0.1	33.96	6	33.95	33.95	-6	17,417	-0.03%
2022/03/18	1	33.84	3	33.87	33.90	-2	17,685	-0.01%
2022/03/16	2.1	33.72	5	33.82	33.71	-2.9	17,821	-0.02%
2022/03/15	1	34.12	0	0.00	33.78	1	17,846	0.01%
2022/03/14	1	34.05	1	34.08	34.13	0	18,020	0.00%
2022/03/10	0.6	33.88	0	0.00	33.89	0.6	18,239	0.00%
2022/03/09	1	33.36	0	0.00	33.36	1	18,168	0.01%
2022/03/08	13	33.02	30	33.10	33.00	-17	18,129	-0.09%
2022/03/07	5	33.68	0.5	33.41	33.45	4.5	17,675	0.03%
2022/03/04	1	34.08	1	34.02	34.04	0	17,185	0.00%
2022/03/03	4	34.19	13	34.21	34.22	-9	17,340	-0.05%
2022/03/02	1	33.88	4	33.88	33.97	-3	17,356	-0.02%
2022/03/01	1	33.83	9	33.75	33.88	-8	17,209	-0.05%
2022/02/25	1	33.36	0	0.00	33.33	1	16,965	0.01%
2022/02/24	2	33.31	0	0.00	33.19	2	17,005	0.01%
2022/02/23	0	0.00	0.2	33.76	33.75	-0.2	16,824	0.00%
2022/02/22	5	33.38	0	0.00	33.49	5	16,978	0.03%
2022/02/18	5	33.38	2	33.45	33.50	3	17,247	0.02%
2022/02/17	1	33.29	6	33.40	33.34	-5	17,551	-0.03%
2022/02/16	0	0.00	4	33.36	33.27	-4	17,830	-0.02%
2022/02/15	4.1	33.18	0	0.00	33.10	4.1	17,811	0.02%
2022/02/14	2	33.20	0	0.00	33.13	2	18,019	0.01%
2022/02/11	1	33.44	0	0.00	33.43	1	18,330	0.01%
2022/02/10	6	33.45	2	33.49	33.49	4	18,757	0.02%
2022/02/09	2	33.40	6	33.45	33.50	-4	19,206	-0.02%
2022/02/08	3	33.23	6	33.26	33.30	-3	19,190	-0.02%
2022/02/07	1	32.59	2	32.57	33.00	-1	19,118	-0.01%
2022/01/26	5	32.39	0	0.00	32.40	5	19,021	0.03%
2022/01/25	27	32.31	0	0.00	32.34	27	19,107	0.14%
2022/01/24	11	32.55	1	32.63	32.72	10	18,760	0.05%
2022/01/21	72	32.89	20	32.88	32.84	52	18,519	0.28%
2022/01/19	0	0.00	6	33.24	33.21	-6	18,354	-0.03%
2022/01/18	0	0.00	5	33.51	33.45	-5	18,641	-0.03%
2022/01/14	2	33.03	1	33.01	33.15	1	21,215	0.00%
2022/01/13	3	33.18	0	0.00	33.20	3	22,404	0.01%
2022/01/12	3	33.08	2	33.20	33.10	1	23,373	0.00%
2022/01/11	1	33.20	2	33.20	33.20	-1	23,638	0.00%
2022/01/10	2	33.19	4	33.25	33.27	-2	24,258	-0.01%
2022/01/07	18	33.18	0	0.00	33.17	18	24,516	0.07%
2022/01/06	4	33.40	0	0.00	33.41	4	24,667	0.02%
2022/01/03	7	33.43	0	0.00	33.42	7	26,439	0.03%
2021/12/30	0	0.00	3.2	33.62	33.58	-3.2	27,336	-0.01%
2021/12/29	0	0.00	5	33.57	33.61	-5	27,867	-0.02%
2021/12/28	0	0.00	15	33.55	33.56	-15	28,292	-0.05%
2021/12/27	11	33.37	1	33.39	33.38	10	28,983	0.03%
2021/12/24	1	33.30	0	0.00	33.29	1	30,113	0.00%
2021/12/22	1	33.32	15.4	33.30	33.30	-14.4	30,997	-0.05%
2021/12/21	0	0.00	1	33.27	33.36	-1	31,128	0.00%
2021/12/20	10.1	33.42	11	33.37	33.41	-0.9	31,224	0.00%
2021/12/17	1.1	33.44	0	0.00	33.43	1.1	31,075	0.00%
2021/12/16	8	33.37	8	33.41	33.45	0	30,909	0.00%
2021/12/15	2.1	33.01	0	0.00	33.04	2.1	31,068	0.01%
2021/12/14	1.6	33.04	0	0.00	32.95	1.6	31,054	0.01%
2021/12/13	5.1	33.38	20	33.38	33.33	-14.9	30,895	-0.05%
2021/12/10	0	0.00	10	33.34	33.30	-10	30,862	-0.03%
2021/12/09	2	33.28	8	33.34	33.32	-6	30,754	-0.02%
2021/12/08	2	33.22	32	33.25	33.18	-30	30,597	-0.10%
2021/12/07	1	32.92	9	32.99	33.03	-8	30,311	-0.03%
2021/12/06	7	32.68	9	32.82	32.86	-2	30,069	-0.01%
2021/12/03	7	32.65	0	0.00	32.65	7	30,302	0.02%
2021/12/02	1	32.45	17	32.49	32.47	-16	30,250	-0.05%
2021/12/01	3	32.42	10	32.41	32.50	-7	30,420	-0.02%
2021/11/30	5	32.46	2	32.45	32.30	3	30,392	0.01%
2021/11/29	12	32.03	8	32.27	32.22	4	30,384	0.01%
2021/11/26	12.5	32.43	1	32.44	32.35	11.5	30,133	0.04%
2021/11/24	23	32.54	9	32.61	32.61	14	29,925	0.05%
2021/11/23	5.1	32.67	0	0.00	32.63	5.1	29,885	0.02%
2021/11/22	3.1	32.93	30	32.95	32.93	-26.9	29,903	-0.09%
2021/11/19	3.2	33.02	10	32.89	32.93	-6.8	29,833	-0.02%
2021/11/18	1	33.00	3	33.00	32.98	-2	29,820	-0.01%
2021/11/17	19.1	32.61	3	32.67	32.71	16.1	29,329	0.05%
2021/11/16	3	32.53	2	32.51	32.59	1	29,410	0.00%
2021/11/15	1.1	32.39	11	32.49	32.43	-9.9	29,642	-0.03%
2021/11/12	10	32.16	2	32.19	32.20	8	29,635	0.03%
2021/11/11	14	32.28	36	32.21	32.15	-22	29,814	-0.07%
2021/11/10	11	32.37	12	32.39	32.34	-1	30,295	0.00%
2021/11/09	2	32.36	67	32.37	32.35	-65	30,107	-0.22%
2021/11/08	3	32.12	44	32.30	32.39	-41	29,738	-0.14%
2021/11/05	1.2	31.84	6	31.89	31.95	-4.8	29,680	-0.02%
2021/11/04	6.2	31.93	2	31.95	31.86	4.2	29,884	0.01%
2021/11/03	2	31.69	5.1	31.75	31.77	-3.1	29,845	-0.01%
2021/11/02	2	31.59	2	31.51	31.53	0	29,764	0.00%
2021/11/01	15	31.54	21	31.62	31.56	-6	29,464	-0.02%
2021/10/29	57.1	31.26	13	31.25	31.45	44.1	29,203	0.15%
2021/10/28	12	31.38	8	31.38	31.39	4	29,000	0.01%
2021/10/27	7	31.13	1	31.14	31.15	6	28,924	0.02%
2021/10/26	28	31.03	0	0.00	31.05	28	28,992	0.10%
2021/10/25	79.2	30.76	5	30.82	30.86	74.2	28,743	0.26%
2021/10/22	56	30.72	20	30.68	30.84	36	28,569	0.13%
2021/10/21	24	32.31	4	32.40	32.40	20	26,495	0.08%
2021/10/20	13	32.39	0	0.00	32.37	13	25,033	0.05%
2021/10/19	8	32.35	7	32.40	32.40	1	23,996	0.00%
2021/10/18	15	32.33	5	32.41	32.36	10	23,655	0.04%
2021/10/15	3	32.32	6.9	32.32	32.31	-3.9	23,612	-0.02%
2021/10/14	15	32.12	0	0.00	32.18	15	23,569	0.06%
2021/10/13	4	32.20	0	0.00	32.17	4	23,078	0.02%
2021/10/12	44	32.26	0	0.00	32.24	44	22,532	0.20%
2021/10/08	41	32.61	0	0.00	32.59	41	21,746	0.19%
2021/10/07	148	32.51	0	0.00	32.57	148	21,631	0.68%	大買/鉅額交易
2021/10/06	11.1	31.83	10	31.79	31.88	1.1	20,959	0.01%
2021/10/05	15	31.61	1	31.93	31.96	14	20,585	0.07%
2021/10/04	23.1	31.90	0	0.00	31.84	23.1	20,219	0.11%
2021/10/01	32.2	32.31	0	0.00	32.26	32.2	19,474	0.17%
2021/09/30	28	32.60	0	0.00	32.77	28	18,345	0.15%
2021/09/29	32	32.63	0	0.00	32.70	32	18,174	0.18%
2021/09/28	14	33.00	40	33.02	33.08	-26	17,606	-0.15%
2021/09/27	3	33.31	0	0.00	33.30	3	17,512	0.02%
2021/09/24	0.1	33.35	2	33.37	33.30	-1.9	17,887	-0.01%
2021/09/23	5	33.07	0	0.00	33.08	5	17,863	0.03%
2021/09/22	22	32.81	0	0.00	32.90	22	17,894	0.12%
2021/09/15	2	33.27	0	0.00	33.33	2	17,219	0.01%
2021/09/13	1	33.50	0	0.00	33.41	1	17,264	0.01%
2021/09/10	0	0.00	9	33.11	33.22	-9	17,282	-0.05%
2021/09/09	1	32.93	2	32.94	32.94	-1	17,241	-0.01%
2021/09/08	4	32.90	0	0.00	32.80	4	17,202	0.02%
2021/09/07	0	0.00	10	33.10	33.16	-10	16,852	-0.06%
2021/09/06	0	0.00	1	33.25	33.07	-1	16,790	-0.01%
2021/09/02	1	33.20	0	0.00	33.16	1	16,607	0.01%
2021/08/30	1	33.19	24	33.23	33.29	-23	16,532	-0.14%
2021/08/27	7	33.02	1	33.08	33.11	6	16,504	0.04%
2021/08/26	4	32.91	0	0.00	32.99	4	16,452	0.02%
2021/08/25	2	32.90	1	32.92	33.00	1	16,281	0.01%
2021/08/24	8	32.71	0	0.00	32.80	8	16,383	0.05%
2021/08/23	7	32.80	10	32.77	32.88	-3	16,186	-0.02%
2021/08/20	4	32.22	7	32.22	32.26	-3	16,057	-0.02%
2021/08/19	16.3	32.48	0	0.00	32.32	16.3	15,784	0.10%
2021/08/18	24.3	32.50	0	0.00	33.07	24.3	15,181	0.16%
2021/08/17	13	32.61	0	0.00	32.53	13	14,907	0.09%
2021/08/16	18	32.85	0	0.00	32.86	18	14,707	0.12%
2021/08/13	8	33.32	0	0.00	33.27	8	14,056	0.06%
2021/08/12	2	33.41	0	0.00	33.51	2	13,851	0.01%
2021/08/11	32	33.49	1	33.62	33.49	31	13,905	0.22%
2021/08/10	12.1	33.81	0	0.00	33.79	12.1	13,704	0.09%
2021/08/09	3	34.05	0	0.00	34.10	3	14,439	0.02%
2021/08/06	2.1	34.08	4	34.19	34.25	-2	14,660	-0.01%
2021/08/05	3	34.21	0	0.00	34.20	3	15,367	0.02%
2021/08/03	10	34.05	0	0.00	34.15	10	17,432	0.06%
2021/08/02	4	33.85	0	0.00	34.00	4	17,428	0.02%
2021/07/30	1	33.95	0	0.00	33.90	1	17,250	0.01%
2021/07/29	10	33.95	0	0.00	34.10	10	17,094	0.06%
2021/07/28	42.1	33.47	0	0.00	33.89	42.1	17,359	0.24%
2021/07/27	8.1	34.15	0	0.00	34.07	8.1	17,372	0.05%
2021/07/23	0.1	34.35	0	0.00	34.47	0.1	17,212	0.00%
2021/07/22	21.1	34.29	0	0.00	34.21	21.1	17,183	0.12%
2021/07/21	18.2	34.02	0	0.00	34.13	18.2	16,996	0.11%
2021/07/20	16.1	34.65	0	0.00	34.56	16.1	16,353	0.10%
2021/07/15	10.1	34.98	0	0.00	34.98	10.1	16,244	0.06%
2021/07/14	25.1	34.54	0	0.00	34.48	25.1	16,238	0.15%
2021/07/13	11.1	34.98	0	0.00	34.85	11.1	16,009	0.07%
2021/07/12	5	35.17	0	0.00	35.27	5	15,934	0.03%
2021/07/09	15	35.45	0	0.00	35.44	15	15,733	0.10%
2021/07/08	23	35.51	0	0.00	35.80	23	15,796	0.15%
2021/07/07	6.2	35.70	70	35.71	35.61	-63.8	15,802	-0.40%
2021/07/06	0	0.00	25	36.00	35.91	-25	15,704	-0.16%
2021/07/05	1	35.53	8	35.56	35.69	-7	15,631	-0.04%
2021/07/01	3	34.87	0	0.00	35.00	3	15,473	0.02%
2021/06/30	0	0.00	2	35.00	35.00	-2	15,037	-0.01%
2021/06/29	10	34.68	5	34.80	34.80	5	15,029	0.03%
2021/06/28	2	34.95	3	35.10	35.10	-1	15,068	-0.01%
2021/06/23	0.1	34.46	0	0.00	34.45	0.1	15,186	0.00%
2021/06/22	2.2	34.55	8	34.53	34.43	-5.9	15,168	-0.04%
2021/06/21	1	34.57	9	34.58	34.55	-8	15,124	-0.05%
2021/06/17	0	0.00	0.2	34.95	34.90	-0.2	15,116	0.00%
2021/06/15	2	34.61	0	0.00	34.65	2	15,274	0.01%
2021/06/11	1	34.55	10	34.63	34.55	-9	15,354	-0.06%
2021/06/09	3.1	34.41	0	0.00	34.45	3.1	15,529	0.02%
2021/06/08	11.1	34.66	0	0.00	34.65	11.1	15,624	0.07%
2021/06/07	3.1	34.61	0	0.00	34.72	3.1	15,739	0.02%
2021/06/04	3	34.74	0	0.00	34.77	3	15,681	0.02%
2021/06/02	1	35.04	0	0.00	34.96	1	15,809	0.01%
2021/05/31	10.5	34.69	1	34.71	34.75	9.5	15,721	0.06%
2021/05/28	1.1	34.37	6.4	34.47	34.55	-5.4	15,754	-0.03%
2021/05/27	0	0.00	3	34.24	34.28	-3	15,767	-0.02%
2021/05/25	0	0.00	5	34.28	34.34	-5	15,861	-0.03%
2021/05/20	1	33.70	0	0.00	33.86	1	15,950	0.01%
2021/05/19	0	0.00	2	33.83	34.10	-2	15,867	-0.01%
2021/05/18	2	33.58	3	33.88	34.01	-1	15,921	-0.01%
2021/05/17	5.1	32.73	15	32.60	32.75	-10	15,879	-0.06%
2021/05/14	3	33.66	10	33.78	33.65	-7	14,792	-0.05%
2021/05/13	17	33.38	30	33.42	33.40	-13	14,460	-0.09%
2021/05/12	5.1	33.27	30	33.81	33.50	-24.9	13,679	-0.18%
2021/05/11	10.2	35.12	0	0.00	34.70	10.2	12,332	0.08%
2021/05/07	0.2	35.68	4	35.64	35.72	-3.9	11,778	-0.03%
2021/05/06	0	0.00	5	35.52	35.30	-5	11,877	-0.04%
2021/05/05	2	35.50	8	35.25	35.35	-6	11,916	-0.05%
2021/05/04	34	35.22	12	35.19	35.30	22	11,516	0.19%
2021/05/03	1.1	36.05	5	36.07	35.91	-3.9	11,089	-0.04%
2021/04/29	0	0.00	7	36.13	36.12	-7	11,039	-0.06%
2021/04/28	0	0.00	25	35.90	35.98	-25	11,127	-0.22%
2021/04/27	1	35.92	2	35.98	35.98	-1	11,379	-0.01%
2021/04/26	0	0.00	5	35.68	35.99	-5	11,527	-0.04%
2021/04/23	0.3	35.30	0	0.00	35.30	0.3	11,671	0.00%
2021/04/22	2	35.48	5	35.80	35.40	-3	11,800	-0.03%
2021/04/21	3	35.49	0	0.00	35.53	3	12,099	0.02%
2021/04/20	2	35.36	10	35.40	35.33	-8	12,400	-0.06%
2021/04/19	2	35.20	5.3	35.20	35.20	-3.3	12,466	-0.03%
2021/04/16	4	34.72	0	0.00	34.94	4	12,623	0.03%
2021/04/15	1	34.35	1	34.50	34.50	0	12,665	0.00%
2021/04/14	2.1	34.17	0	0.00	34.35	2.1	13,099	0.02%
2021/04/13	3.1	34.55	3	34.67	34.47	0.1	13,191	0.00%
2021/04/12	12	34.72	3	34.71	34.69	9	13,479	0.07%
2021/04/09	13	34.65	2	34.74	34.70	11	13,634	0.08%
2021/04/08	1	34.71	0	0.00	34.75	1	13,861	0.01%
2021/04/07	1	34.70	0	0.00	34.71	1	13,924	0.01%
2021/04/06	3	34.76	2	34.76	34.74	1	13,991	0.01%
2021/04/01	4	34.60	1	34.67	34.61	3	14,051	0.02%
2021/03/31	31	34.73	0	0.00	34.63	31	14,126	0.22%
2021/03/30	6	34.44	0	0.00	34.60	6	13,963	0.04%
2021/03/29	2	34.00	0.1	33.99	34.34	1.9	14,041	0.01%
2021/03/26	1	33.77	0	0.00	33.80	1	14,091	0.01%
2021/03/24	1	33.65	1	33.65	33.65	0	14,064	0.00%
2021/03/23	1.1	33.70	5	33.64	33.66	-3.9	14,047	-0.03%
2021/03/22	4	33.58	4	33.46	33.60	0	14,115	0.00%
2021/03/19	1	33.33	0	0.00	33.60	1	14,304	0.01%
2021/03/18	29	33.50	3	33.32	33.53	26	14,273	0.18%
2021/03/17	1	32.90	5	32.98	32.95	-4	14,394	-0.03%
2021/03/16	1.1	32.98	0	0.00	32.99	1.1	14,595	0.01%
2021/03/15	5	32.69	2	32.63	32.74	3	14,896	0.02%
2021/03/12	2	32.37	10	32.42	32.43	-8	15,119	-0.05%
2021/03/11	0	0.00	5	32.32	32.33	-5	15,393	-0.03%
2021/03/10	1	32.10	10	32.09	32.10	-9	15,574	-0.06%
2021/03/09	5	31.91	0	0.00	32.00	5	15,641	0.03%
2021/03/05	4	31.70	0	0.00	31.80	4	15,693	0.03%
2021/03/04	1	31.90	2	31.78	31.80	-1	15,709	-0.01%
2021/03/03	3	31.86	0	0.00	31.93	3	15,785	0.02%
2021/03/02	2	32.02	13	32.05	31.90	-11	15,732	-0.07%
2021/02/26	3	31.94	0	0.00	31.90	3	15,774	0.02%
2021/02/25	0	0.00	33	32.04	32.01	-33	15,760	-0.21%
2021/02/24	3	31.95	2	31.80	31.80	1	15,763	0.01%
2021/02/23	0	0.00	2	31.72	31.80	-2	15,634	-0.01%
2021/02/22	10	31.42	6	31.38	31.50	4	15,506	0.03%
2021/02/19	1	30.99	0	0.00	31.12	1	15,365	0.01%
2021/02/18	0	0.00	1.5	31.08	31.13	-1.5	15,500	-0.01%
2021/02/17	2	30.98	2	30.91	31.00	0	15,543	0.00%
2021/02/05	1	30.55	0	0.00	30.55	1	15,356	0.01%
2021/02/03	0	0.00	16	30.54	30.51	-16	15,563	-0.10%
2021/02/02	0	0.00	12	30.53	30.50	-12	15,854	-0.08%
2021/02/01	1	30.13	6	30.26	30.25	-5	16,075	-0.03%
2021/01/29	5	30.53	2	30.73	30.26	3	16,246	0.02%
2021/01/28	0	0.00	2	30.79	30.72	-2	16,201	-0.01%
2021/01/27	0	0.00	5	30.94	30.95	-5	16,259	-0.03%
2021/01/26	0	0.00	7	30.89	30.68	-7	16,164	-0.04%
2021/01/25	1.5	30.47	1	30.83	30.83	0.5	16,491	0.00%
2021/01/22	2	30.58	17	30.33	30.53	-15	16,841	-0.09%
2021/01/21	1	30.24	56	30.31	30.30	-55	17,518	-0.31%
2021/01/20	9	30.35	20	30.34	30.25	-11	19,146	-0.06%
2021/01/19	1	30.70	0	0.00	30.74	1	19,403	0.01%
2021/01/18	1	30.44	0	0.00	30.61	1	19,634	0.01%
2021/01/15	0	0.00	34	30.94	30.79	-34	19,548	-0.17%
2021/01/14	1	30.95	30.7	30.99	30.92	-29.7	19,520	-0.15%
2021/01/13	0	0.00	2	30.63	30.69	-2	19,429	-0.01%
2021/01/12	2	30.35	1	30.38	30.35	1	19,254	0.01%
2021/01/11	0	0.00	1	30.50	30.61	-1	19,281	-0.01%
2021/01/08	4	30.45	0	0.00	30.46	4	19,283	0.02%
2021/01/07	1	30.18	32.4	30.20	30.22	-31.4	19,236	-0.16%
2021/01/06	1	30.12	14	30.13	30.00	-13	18,861	-0.07%
2021/01/05	2	30.02	25	30.00	30.02	-23	18,702	-0.12%
2021/01/04	0	0.00	6	29.95	29.94	-6	18,639	-0.03%
2020/12/31	1	29.78	5	29.80	29.95	-4	18,552	-0.02%
2020/12/30	1	29.68	23	29.69	29.78	-22	18,338	-0.12%
2020/12/29	1	29.79	0	0.00	29.67	1	18,326	0.01%
2020/12/28	1.1	29.71	0	0.00	29.75	1.1	18,329	0.01%
2020/12/25	2	29.50	0	0.00	29.51	2	18,165	0.01%
2020/12/24	1	29.47	2	29.47	29.48	-1	18,085	-0.01%
2020/12/23	2.5	29.39	106	29.39	29.42	-103.5	18,156	-0.57%	大賣/鉅額交易
2020/12/22	18.2	29.48	10	29.47	29.43	8.2	18,606	0.04%
2020/12/21	1	29.55	0	0.00	29.60	1	19,258	0.01%
2020/12/18	3.5	29.62	30	29.60	29.61	-26.5	19,328	-0.14%
2020/12/16	2	29.68	5	29.66	29.80	-3	19,561	-0.02%
2020/12/15	15	29.60	1	29.59	29.51	14	19,488	0.07%
2020/12/14	0.1	29.83	0	0.00	29.82	0.1	19,302	0.00%
2020/12/11	15	29.65	2	29.73	29.81	13	19,359	0.07%
2020/12/10	4	29.93	5	30.07	29.94	-1	19,265	-0.01%
2020/12/09	0	0.00	23	30.04	30.14	-23	19,097	-0.12%
2020/12/08	51	29.91	7	29.90	29.90	44	18,695	0.24%
2020/12/07	13	29.78	6	29.87	29.85	7	18,414	0.04%
2020/12/04	5	29.61	13	29.59	29.68	-8	18,251	-0.04%
2020/12/03	2	29.47	8	29.52	29.45	-6	18,137	-0.03%
2020/12/02	0	0.00	6	29.42	29.44	-6	18,138	-0.03%
2020/12/01	0	0.00	13	29.30	29.35	-13	18,131	-0.07%
2020/11/30	3.2	29.46	6	29.41	29.35	-2.8	18,213	-0.02%
2020/11/27	6	29.31	7	29.24	29.32	-1	18,098	-0.01%
2020/11/26	1	29.14	7	29.09	29.15	-6	18,010	-0.03%
2020/11/25	2.5	29.02	5	29.00	29.01	-2.5	18,006	-0.01%
2020/11/24	14	29.12	20	29.11	29.11	-6	17,904	-0.03%
2020/11/23	6	29.13	5	29.12	29.14	1	17,841	0.01%
2020/11/20	5	28.85	27	28.85	28.88	-22	17,893	-0.12%
2020/11/19	4	28.88	2	28.86	28.86	2	18,118	0.01%
2020/11/18	5	28.85	23	28.84	28.90	-18	18,250	-0.10%
2020/11/17	4	28.83	37	28.89	28.81	-33	18,455	-0.18%
2020/11/16	6	28.79	11	28.78	28.80	-5	19,178	-0.03%
2020/11/13	6.2	28.49	4.1	28.45	28.53	2.1	18,963	0.01%
2020/11/12	9	28.40	0	0.00	28.40	9	18,920	0.05%
2020/11/11	0.1	28.47	0	0.00	28.50	0.1	18,920	0.00%
2020/11/10	9	28.30	0	0.00	28.29	9	18,893	0.05%
2020/11/09	35.1	28.41	3.3	28.40	28.40	31.8	18,592	0.17%
2020/11/06	1	28.18	3	28.18	28.19	-2	18,420	-0.01%
2020/11/05	0	0.00	3	28.10	28.12	-3	18,259	-0.02%
2020/11/04	4	28.01	0	0.00	28.05	4	18,240	0.02%
2020/11/03	14.1	28.00	2	27.90	28.01	12.1	18,058	0.07%
2020/11/02	22.1	27.67	2	27.67	27.72	20.1	17,951	0.11%
2020/10/30	55	27.84	0	0.00	27.80	55	17,737	0.31%
2020/10/29	84.2	27.92	0	0.00	27.98	84.2	17,214	0.49%
2020/10/28	156	28.27	4	28.34	28.19	152	16,451	0.92%	大買/鉅額交易
2020/10/27	41	29.61	7	29.62	29.69	34	14,985	0.23%
2020/10/26	35	29.70	0	0.00	29.69	35	14,571	0.24%
2020/10/23	26	29.60	5	29.60	29.63	21	14,243	0.15%
2020/10/22	5	29.55	0	0.00	29.59	5	14,252	0.04%
2020/10/21	6	29.63	0	0.00	29.59	6	14,117	0.04%
2020/10/20	5	29.61	5	29.61	29.64	0	13,965	0.00%
2020/10/19	2	29.64	1	29.61	29.64	1	14,347	0.01%
2020/10/16	2	29.61	0	0.00	29.56	2	14,557	0.01%
2020/10/15	16	29.57	2	29.66	29.69	14	14,581	0.10%
2020/10/14	4	29.75	0	0.00	29.74	4	14,485	0.03%
2020/10/13	10	29.69	0	0.00	29.71	10	14,504	0.07%
2020/10/12	40	29.80	1	29.74	29.74	39	14,442	0.27%
2020/10/08	25	29.76	0	0.00	29.76	25	14,174	0.18%
2020/10/07	5	29.64	0	0.00	29.65	5	14,166	0.04%
2020/10/06	2	29.62	1	29.63	29.68	1	14,217	0.01%
2020/10/05	3	29.42	2	29.49	29.45	1	14,385	0.01%
2020/09/30	0	0.00	5	29.36	29.48	-5	14,532	-0.03%
2020/09/29	3	29.43	1	29.35	29.40	2	15,005	0.01%
2020/09/28	2	29.33	2	29.32	29.38	0	15,348	0.00%
2020/09/25	16	28.92	0	0.00	28.90	16	15,839	0.10%
2020/09/24	46	29.23	2	29.18	29.06	44	15,657	0.28%
2020/09/23	24	29.58	0	0.00	29.70	24	15,278	0.16%
2020/09/22	8	29.83	0	0.00	29.80	8	15,424	0.05%
2020/09/21	3	30.10	0	0.00	30.03	3	15,180	0.02%
2020/09/18	25	30.11	6	30.10	30.20	19	15,272	0.12%
2020/09/17	2	30.17	50	30.19	30.23	-48	15,304	-0.31%
2020/09/16	20	30.26	2	30.24	30.25	18	15,278	0.12%
2020/09/15	0	0.00	6	30.10	30.10	-6	15,251	-0.04%
2020/09/14	17	29.83	6	29.89	29.98	11	15,378	0.07%
2020/09/11	14	29.79	0	0.00	29.75	14	15,516	0.09%
2020/09/09	38	29.63	1	29.59	29.85	37	15,903	0.23%
2020/09/08	7	29.90	0	0.00	29.97	7	15,932	0.04%
2020/09/07	20	30.03	2	29.95	29.96	18	16,173	0.11%
2020/09/04	38	29.87	0	0.00	30.09	38	16,345	0.23%
2020/09/01	3	30.06	0	0.00	30.06	3	16,665	0.02%
2020/08/31	2	30.22	1	30.17	30.16	1	16,971	0.01%
2020/08/28	9	30.19	11	30.18	30.24	-2	17,226	-0.01%
2020/08/27	1	30.39	1	30.32	30.33	0	17,715	0.00%
2020/08/26	1	30.40	0	0.00	30.43	1	17,808	0.01%
2020/08/25	10	30.48	5	30.47	30.44	5	17,900	0.03%
2020/08/24	2	30.09	0	0.00	30.14	2	17,717	0.01%
2020/08/21	13	30.00	0	0.00	30.11	13	17,747	0.07%
2020/08/20	38	29.92	15	29.72	29.79	23	17,584	0.13%
2020/08/19	0	0.00	9	30.79	30.77	-9	17,106	-0.05%
2020/08/18	2	30.85	0	0.00	30.90	2	17,222	0.01%
2020/08/17	12	30.96	16	30.89	30.96	-4	17,405	-0.02%
2020/08/14	0	0.00	9	30.51	30.63	-9	17,515	-0.05%
2020/08/13	4	30.35	0	0.00	30.32	4	17,551	0.02%
2020/08/12	0	0.00	5	30.12	30.22	-5	17,670	-0.03%
2020/08/11	3	30.47	0	0.00	30.35	3	17,800	0.02%
2020/08/10	11	30.56	0	0.00	30.60	11	17,852	0.06%
2020/08/07	2	30.68	0	0.00	30.65	2	17,963	0.01%
2020/08/06	0	0.00	6	30.70	30.70	-6	18,123	-0.03%
2020/08/05	0	0.00	15	30.61	30.62	-15	18,150	-0.08%
2020/08/03	4	30.04	0	0.00	30.01	4	18,203	0.02%
2020/07/31	12	30.18	30	30.16	30.24	-18	18,362	-0.10%
2020/07/30	5	29.80	0	0.00	29.99	5	18,199	0.03%
2020/07/29	1	29.60	13	29.68	29.62	-12	18,290	-0.07%
2020/07/28	23	29.82	0	0.00	29.46	23	18,589	0.12%
2020/07/27	0	0.00	3	29.79	29.84	-3	18,958	-0.02%
2020/07/24	23	30.17	0	0.00	29.85	23	19,177	0.12%
2020/07/23	0	0.00	20	30.16	30.17	-20	19,226	-0.10%
2020/07/22	0	0.00	43	29.97	29.97	-43	19,001	-0.23%
2020/07/21	0	0.00	10	29.81	29.84	-10	18,618	-0.05%
2020/07/20	5	29.46	8	29.45	29.55	-3	18,471	-0.02%
2020/07/17	1	29.69	10	29.63	29.59	-9	18,517	-0.05%
2020/07/16	3	29.67	0	0.00	29.63	3	18,912	0.02%
2020/07/15	3	29.58	10	29.63	29.53	-7	19,020	-0.04%
2020/07/14	2	29.59	2	29.61	29.58	0	19,474	0.00%
2020/07/13	0	0.00	5	29.61	29.65	-5	19,664	-0.03%
2020/07/10	0	0.00	5	29.65	29.52	-5	20,111	-0.02%
2020/07/09	1	29.85	18	29.89	29.74	-17	20,149	-0.08%
2020/07/08	0	0.00	11	29.71	29.72	-11	20,104	-0.05%
2020/07/07	14	29.53	10	29.51	29.43	4	19,758	0.02%
2020/07/06	1	29.72	25	29.70	29.83	-24	19,831	-0.12%
2020/07/03	2	29.31	12	29.36	29.33	-10	19,848	-0.05%
2020/07/02	1	28.93	0	0.00	29.09	1	19,919	0.01%
2020/07/01	0	0.00	16	28.87	28.79	-16	19,835	-0.08%
2020/06/30	2	28.57	3	28.56	28.56	-1	19,720	-0.01%
2020/06/29	3	28.49	54	28.48	28.51	-51	19,944	-0.26%
2020/06/24	1	28.56	14	28.56	28.54	-13	20,125	-0.06%
2020/06/23	9	28.52	5	28.56	28.54	4	20,752	0.02%
2020/06/22	6	28.48	0	0.00	28.48	6	21,173	0.03%
2020/06/18	4	28.48	0	0.00	28.55	4	22,217	0.02%
2020/06/17	2	28.48	0	0.00	28.46	2	22,778	0.01%
2020/06/16	5	28.37	57	28.38	28.45	-52	23,966	-0.22%
2020/06/15	10	28.14	51	28.30	28.13	-41	25,896	-0.16%
2020/06/12	16	27.84	125	28.16	28.29	-109	26,870	-0.41%	大賣/鉅額交易
2020/06/11	55	28.54	13	28.51	28.43	42	28,066	0.15%
2020/06/10	2	28.88	0	0.00	28.86	2	29,208	0.01%
2020/06/09	4	28.83	0	0.00	28.84	4	31,585	0.01%
2020/06/08	3	28.89	4	28.87	28.88	-1	33,932	0.00%
2020/06/05	20	28.76	13	28.80	28.80	7	34,209	0.02%
2020/06/04	2	28.65	11	28.61	28.67	-9	34,954	-0.03%
2020/06/03	11	28.41	48	28.46	28.48	-37	36,194	-0.10%
2020/06/02	2	28.20	77	28.21	28.17	-75	36,074	-0.21%
2020/06/01	9	28.00	13	28.03	28.05	-4	36,099	-0.01%
2020/05/28	0	0.00	11	27.98	27.90	-11	36,417	-0.03%
2020/05/27	1	27.88	10	27.88	27.85	-9	36,930	-0.02%
2020/05/26	0	0.00	8	27.81	27.82	-8	37,686	-0.02%
2020/05/25	4	27.30	0	0.00	27.50	4	37,769	0.01%
2020/05/22	10	27.49	0	0.00	27.45	10	37,724	0.03%
2020/05/21	1	27.65	15	27.65	27.63	-14	37,673	-0.04%
2020/05/20	6	27.48	0	0.00	27.48	6	37,414	0.02%
2020/05/19	2	27.50	19	27.42	27.43	-17	37,371	-0.05%
2020/05/18	38	27.36	35	27.27	27.25	3	37,373	0.01%
2020/05/15	7	27.51	4	27.53	27.43	3	37,286	0.01%
2020/05/14	6	27.58	5	27.63	27.48	1	37,309	0.00%
2020/05/13	2	27.61	35	27.54	27.75	-33	37,221	-0.09%
2020/05/12	1	27.57	0	0.00	27.55	1	37,202	0.00%
2020/05/11	1	27.67	0.3	27.71	27.66	0.7	37,225	0.00%
2020/05/08	10	27.51	0	0.00	27.50	10	37,125	0.03%
2020/05/07	1	27.41	0	0.00	27.40	1	37,179	0.00%
2020/05/06	8	27.29	0	0.00	27.32	8	37,098	0.02%
2020/05/05	18	27.25	1	27.45	27.33	17	37,146	0.05%
2020/05/04	42	26.94	0	0.00	27.09	42	37,105	0.11%
2020/04/30	8	27.36	151	27.27	27.46	-143	36,925	-0.39%	大賣/鉅額交易
2020/04/29	17	27.04	46	27.03	27.07	-29	37,079	-0.08%
2020/04/28	1	26.90	1	26.80	26.91	0	37,392	0.00%
2020/04/27	13	26.66	1	26.56	26.79	12	39,171	0.03%
2020/04/24	0	0.00	1	26.33	26.33	-1	38,889	0.00%
2020/04/23	5	26.30	10	26.31	26.34	-5	38,981	-0.01%
2020/04/22	2	25.85	10	25.91	26.23	-8	38,900	-0.02%
2020/04/21	14	26.22	9	26.19	26.10	5	38,703	0.01%
2020/04/20	17	26.50	2	26.56	26.60	15	38,276	0.04%
2020/04/17	5	26.54	110	26.78	26.50	-105	38,143	-0.28%	大賣/鉅額交易
2020/04/16	5	26.44	1	26.45	26.44	4	37,641	0.01%
2020/04/15	22	26.46	0	0.00	26.47	22	37,489	0.06%
2020/04/14	15	25.98	18	25.94	26.05	-3	37,155	-0.01%
2020/04/13	6	25.71	6	25.71	25.68	0	37,244	0.00%
2020/04/10	12	25.67	0	0.00	25.73	12	37,181	0.03%
2020/04/09	7	25.72	19	25.95	25.65	-12	37,221	-0.03%
2020/04/08	12	25.58	2	25.64	25.77	10	36,867	0.03%
2020/04/07	8	25.19	3	25.24	25.22	5	36,353	0.01%
2020/04/06	2	24.53	9	24.74	24.84	-7	36,110	-0.02%
2020/04/01	13	24.50	0	0.00	24.52	13	35,797	0.04%
2020/03/31	0	0.00	13	24.50	24.49	-13	35,582	-0.04%
2020/03/30	7	24.03	0	0.00	24.32	7	35,350	0.02%
2020/03/27	8.1	24.61	5	24.53	24.35	3.1	35,016	0.01%
2020/03/26	3	24.18	10	24.24	24.26	-7	34,321	-0.02%
2020/03/25	215	24.11	30	24.24	24.09	185	33,888	0.55%	大買/鉅額交易
2020/03/24	7	23.27	5	23.29	23.38	2	33,068	0.01%
2020/03/23	23	22.65	0	0.00	22.49	23	32,600	0.07%
2020/03/20	116	22.69	103	23.14	23.28	13	31,861	0.04%	大買/大賣/
2020/03/19	91	22.00	7	22.32	21.85	84	30,566	0.27%
2020/03/18	31	23.57	6	23.67	23.29	25	28,445	0.09%
2020/03/17	37	23.74	4	23.88	23.67	33	27,264	0.12%
2020/03/16	112	24.70	3	24.93	24.41	109	25,639	0.43%	大買/鉅額交易
2020/03/13	59.3	24.28	2	24.16	25.29	57.3	24,153	0.24%
2020/03/12	93	26.02	0	0.00	25.93	93	21,637	0.43%
2020/03/11	67	27.18	0	0.00	26.97	67	19,241	0.35%
2020/03/10	55	26.85	3	27.00	27.25	52	18,794	0.28%
2020/03/09	114	27.38	1	27.22	27.25	113	17,707	0.64%	大買/鉅額交易
2020/03/06	19	27.82	0	0.00	27.88	19	16,214	0.12%
2020/03/05	3	28.05	4	28.09	28.10	-1	16,065	-0.01%
2020/03/04	1	27.83	0	0.00	27.86	1	16,235	0.01%
2020/03/03	15	27.99	0	0.00	27.93	15	15,926	0.09%
2020/03/02	31	27.61	2	27.78	27.75	29	15,541	0.19%
2020/02/27	5	27.94	0	0.00	27.90	5	14,821	0.03%
2020/02/26	24	28.45	0	0.00	28.30	24	13,985	0.17%
2020/02/25	11	28.60	2	28.60	28.67	9	13,480	0.07%
2020/02/24	11	28.69	0	0.00	28.70	11	13,484	0.08%
2020/02/21	2	28.87	75	28.85	28.90	-73	13,361	-0.55%
2020/02/20	5	28.93	0	0.00	28.93	5	13,388	0.04%
2020/02/19	8	28.80	39	28.94	28.96	-31	13,416	-0.23%
2020/02/18	11	28.81	3	28.78	28.80	8	13,342	0.06%
2020/02/17	3	28.70	0	0.00	28.80	3	13,204	0.02%
2020/02/14	1	28.72	0	0.00	28.79	1	13,043	0.01%
2020/02/13	6	28.71	3	28.73	28.64	3	12,980	0.02%
2020/02/12	0	0.00	5	28.48	28.56	-5	13,444	-0.04%
2020/02/11	1	28.27	3	28.30	28.34	-2	13,351	-0.01%
2020/02/07	10	28.29	15	28.29	28.23	-5	13,453	-0.04%
2020/02/06	0	0.00	7	28.30	28.44	-7	13,474	-0.05%
2020/02/05	7	28.09	0	0.00	28.08	7	13,426	0.05%
2020/02/04	26	27.94	0	0.00	28.12	26	13,381	0.19%
2020/02/03	53	27.09	0	0.00	27.74	53	13,397	0.40%
2020/01/31	66	27.92	0	0.00	27.92	66	12,821	0.51%
2020/01/30	55	27.67	9	27.95	27.70	46	12,492	0.37%
2020/01/20	5	29.20	2	29.19	29.19	3	10,664	0.03%
2020/01/17	20	29.17	37	29.17	29.16	-17	10,913	-0.16%
2020/01/16	1	29.09	0	0.00	29.10	1	11,189	0.01%
2020/01/15	1	29.02	0	0.00	29.01	1	12,641	0.01%
2020/01/14	0	0.00	3	28.96	29.02	-3	13,051	-0.02%
2020/01/13	1	28.73	4	28.84	28.84	-3	13,473	-0.02%
2020/01/10	1	28.66	0	0.00	28.69	1	13,569	0.01%
2020/01/09	3	28.71	0	0.00	28.70	3	13,606	0.02%
2020/01/08	1	28.40	12	28.42	28.50	-11	13,583	-0.08%
2020/01/07	27	28.58	0	0.00	28.69	27	13,478	0.20%
2020/01/06	11	28.99	4	28.97	28.96	7	13,221	0.05%
2020/01/03	12	29.07	30	29.22	29.18	-18	13,373	-0.13%
2020/01/02	0	0.00	102	29.09	29.09	-102	13,410	-0.76%	大賣/鉅額交易
2019/12/31	1	28.99	4	28.97	28.97	-3	13,889	-0.02%
2019/12/30	5	29.00	13	29.02	29.00	-8	13,762	-0.06%
2019/12/27	1	28.90	14	28.91	28.90	-13	13,551	-0.10%
2019/12/25	1	28.84	4	28.79	28.83	-3	13,511	-0.02%
2019/12/24	1	28.71	1	28.70	28.74	0	13,535	0.00%
2019/12/23	10	28.68	6	28.73	28.72	4	13,547	0.03%
2019/12/20	1	28.88	0	0.00	28.80	1	13,527	0.01%
2019/12/19	0	0.00	1	28.76	28.69	-1	13,545	-0.01%
2019/12/18	5	28.76	14	28.75	28.77	-9	13,651	-0.07%
2019/12/17	3	28.70	10	28.65	28.71	-7	13,549	-0.05%
2019/12/16	4	28.56	2	28.55	28.57	2	13,469	0.01%
2019/12/12	0	0.00	3	28.31	28.31	-3	13,384	-0.02%
2019/12/11	4	28.21	0	0.00	28.21	4	13,328	0.03%
2019/12/10	1	28.16	1	28.15	28.14	0	13,446	0.00%
2019/12/06	3	28.14	17	28.18	28.13	-14	13,516	-0.10%
2019/12/05	0	0.00	10	28.02	28.03	-10	13,450	-0.07%
2019/12/03	8	27.69	0	0.00	27.92	8	13,692	0.06%
2019/12/02	22	27.61	50	27.55	27.65	-28	13,797	-0.20%
2019/11/29	4	27.79	0	0.00	27.75	4	13,635	0.03%
2019/11/28	1	28.01	0	0.00	28.03	1	13,452	0.01%
2019/11/27	15	28.03	0	0.00	28.04	15	13,666	0.11%
2019/11/26	0	0.00	1	28.05	28.06	-1	13,631	-0.01%
2019/11/25	0	0.00	3	28.02	27.99	-3	13,586	-0.02%
2019/11/22	6	28.01	0	0.00	28.01	6	13,516	0.04%
2019/11/21	11	27.87	0	0.00	28.00	11	13,703	0.08%
2019/11/20	1.5	28.10	0	0.00	28.09	1.5	13,558	0.01%
2019/11/19	8	28.11	2	28.10	28.14	6	13,536	0.04%
2019/11/18	3	27.96	4	28.00	28.05	-1	13,457	-0.01%
2019/11/15	1	27.83	3	27.95	27.88	-2	13,347	-0.01%
2019/11/14	0	0.00	7	27.81	27.83	-7	13,300	-0.05%
2019/11/13	6	27.78	4	27.76	27.79	2	13,284	0.02%
2019/11/12	7	27.68	7	27.68	27.74	0	13,309	0.00%
2019/11/11	24	27.58	4	27.54	27.50	20	13,273	0.15%
2019/11/07	2	27.77	0	0.00	27.80	2	12,608	0.02%
2019/11/06	16	27.92	1	28.00	27.93	15	12,524	0.12%
2019/11/05	15	27.99	0	0.00	28.03	15	12,445	0.12%
2019/11/04	1	27.78	0	0.00	27.84	1	12,571	0.01%
2019/11/01	38	27.57	2	27.61	27.63	36	12,668	0.28%
2019/10/31	15	27.62	0	0.00	27.58	15	12,802	0.12%
2019/10/30	7	27.61	0	0.00	27.65	7	12,593	0.06%
2019/10/29	6	27.61	6	27.68	27.62	0	12,476	0.00%
2019/10/28	1	27.63	21	27.70	27.70	-20	12,149	-0.16%
2019/10/25	14	27.76	16	27.65	27.60	-2	11,944	-0.02%
2019/10/24	32	27.62	0	0.00	27.65	32	11,625	0.28%
2019/10/23	181	27.42	1	27.46	27.54	180	11,355	1.59%	大買/鉅額交易
2019/10/22	0	0.00	5	29.04	29.03	-5	9,885	-0.05%
2019/10/21	17	28.92	24	28.93	28.95	-7	9,478	-0.07%
2019/10/18	1	28.87	0	0.00	28.82	1	8,991	0.01%
2019/10/17	0	0.00	22	28.60	28.70	-22	8,831	-0.25%
2019/10/16	6	28.50	0	0.00	28.51	6	8,735	0.07%
2019/10/15	5	28.49	0	0.00	28.45	5	8,666	0.06%
2019/10/14	3	28.52	0	0.00	28.52	3	8,593	0.03%
2019/10/09	38	28.31	4	28.36	28.28	34	8,581	0.40%
2019/10/08	7	28.44	1	28.47	28.44	6	8,493	0.07%
2019/10/07	8	28.42	10	28.41	28.42	-2	8,511	-0.02%
2019/10/04	0	0.00	1	28.19	28.14	-1	7,917	-0.01%
2019/10/03	1	28.03	4	28.09	28.12	-3	7,926	-0.04%
2019/10/02	10	28.14	1	28.12	28.17	9	7,930	0.11%
2019/10/01	0	0.00	4	28.18	28.18	-4	8,004	-0.05%
2019/09/27	2	27.91	1	27.87	27.88	1	7,986	0.01%
2019/09/26	1	28.20	1	28.29	28.15	0	7,928	0.00%
2019/09/25	4	28.21	0	0.00	28.20	4	7,983	0.05%
2019/09/23	0	0.00	12	28.11	28.12	-12	8,000	-0.15%
2019/09/16	50	27.98	1	27.97	27.94	49	7,809	0.63%
2019/09/11	0	0.00	1	27.81	27.81	-1	7,833	-0.01%
2019/09/10	1	27.73	2	27.79	27.74	-1	7,725	-0.01%
2019/09/09	1	27.76	0	0.00	27.77	1	7,727	0.01%
2019/09/06	5	27.86	0	0.00	27.83	5	7,701	0.06%
2019/09/05	0	0.00	5	27.71	27.71	-5	7,572	-0.07%
2019/09/04	0	0.00	1	27.50	27.54	-1	7,409	-0.01%
2019/09/02	0	0.00	35	27.41	27.44	-35	7,237	-0.48%
2019/08/29	1	27.00	0	0.00	27.00	1	7,036	0.01%
2019/08/27	15	26.97	0	0.00	26.96	15	7,234	0.21%
2019/08/26	2	26.84	0	0.00	26.88	2	7,350	0.03%
2019/08/21	2	27.07	0	0.00	27.05	2	7,546	0.03%
2019/08/20	0	0.00	1	27.07	27.07	-1	7,787	-0.01%
2019/08/19	1	27.00	0	0.00	27.03	1	8,017	0.01%
2019/08/16	1	26.80	0	0.00	26.95	1	8,497	0.01%
2019/08/15	1	26.60	0	0.00	26.82	1	8,632	0.01%
2019/08/14	0	0.00	2	26.96	26.93	-2	8,821	-0.02%
2019/08/13	6	26.76	2	26.73	26.76	4	9,037	0.04%
2019/08/12	6	26.85	2	26.88	26.90	4	9,379	0.04%
2019/08/08	5	26.53	0	0.00	26.56	5	9,580	0.05%
2019/08/07	1	26.50	0	0.00	26.43	1	9,640	0.01%
2019/08/06	1	26.22	0	0.00	26.52	1	9,836	0.01%
2019/08/05	25	26.65	0	0.00	26.60	25	9,910	0.25%
2019/08/02	2	26.83	0	0.00	26.85	2	9,881	0.02%
2019/08/01	5	27.07	1	27.07	27.10	4	9,867	0.04%
2019/07/26	1	27.41	0	0.00	27.40	1	10,002	0.01%
2019/07/23	0	0.00	1	27.27	27.24	-1	9,743	-0.01%
2019/07/18	1	27.06	1	27.11	27.06	0	9,668	0.00%
2019/07/17	2	27.18	2	27.14	27.14	0	9,614	0.00%
2019/07/15	1	27.15	2	27.21	27.21	-1	9,580	-0.01%
2019/07/12	0	0.00	6	27.20	27.16	-6	9,519	-0.06%
2019/07/08	0	0.00	2	26.93	26.96	-2	9,386	-0.02%
2019/07/05	3	26.98	0	0.00	26.99	3	9,410	0.03%
2019/07/04	0	0.00	2	26.97	26.93	-2	9,405	-0.02%
2019/07/03	0	0.00	3	26.78	26.78	-3	9,587	-0.03%
2019/07/02	0	0.00	2	26.86	26.96	-2	9,637	-0.02%
2019/07/01	0	0.00	1	26.89	26.95	-1	9,701	-0.01%
2019/06/27	0	0.00	5	26.61	26.61	-5	9,642	-0.05%
2019/06/21	0	0.00	5	26.65	26.52	-5	9,504	-0.05%
2019/06/20	3	26.60	0	0.00	26.61	3	9,474	0.03%
2019/06/19	0	0.00	20	26.38	26.47	-20	9,490	-0.21%
2019/06/17	1	26.07	0	0.00	26.05	1	9,491	0.01%
2019/06/13	5	25.99	0	0.00	26.01	5	9,632	0.05%
2019/06/11	3	26.05	66	26.04	26.04	-63	9,520	-0.66%
2019/06/10	5	25.87	1	25.90	25.99	4	9,429	0.04%
2019/06/06	5.1	25.73	2	25.70	25.69	3.1	9,425	0.03%
2019/06/05	0	0.00	2	25.96	25.81	-2	9,293	-0.02%
2019/06/03	112	25.70	50	25.76	25.84	62	9,261	0.67%	大買/
2019/05/31	3	25.79	50	25.89	25.94	-47	9,166	-0.51%
2019/05/30	3	25.52	0	0.00	25.58	3	9,109	0.03%
2019/05/29	3	25.33	0	0.00	25.39	3	9,105	0.03%
2019/05/28	52	25.42	0	0.00	25.50	52	9,002	0.58%
2019/05/27	1	25.40	2	25.40	25.45	-1	9,012	-0.01%
2019/05/24	15	25.44	0	0.00	25.44	15	8,978	0.17%
2019/05/23	2	25.45	0	0.00	25.44	2	8,938	0.02%
2019/05/22	1	25.80	12	25.77	25.79	-11	8,554	-0.13%
2019/05/21	62	25.61	50	25.76	25.76	12	8,558	0.14%
2019/05/17	12	25.70	0	0.00	25.70	12	8,142	0.15%
2019/05/16	12	26.01	0	0.00	25.92	12	7,872	0.15%
2019/05/15	0	0.00	63	26.14	26.18	-63	7,697	-0.82%
2019/05/14	62	25.70	0	0.00	26.07	62	7,656	0.81%
2019/05/13	5	26.18	0	0.00	26.09	5	7,409	0.07%
2019/05/10	1	26.74	5	26.50	26.55	-4	7,083	-0.06%
2019/05/09	2	26.78	0	0.00	26.74	2	6,862	0.03%
2019/05/08	2	27.04	2	27.10	27.20	0	6,628	0.00%
2019/05/07	0	0.00	1	27.25	27.26	-1	6,768	-0.01%
2019/05/06	2.1	27.11	0	0.00	27.08	2.1	6,968	0.03%
2019/05/03	4	27.54	0	0.00	27.56	4	6,823	0.06%
2019/04/30	6	27.24	3	27.26	27.35	3	6,847	0.04%
2019/04/19	1	27.40	1	27.29	27.35	0	6,797	0.00%
2019/04/18	0	0.00	2	27.33	27.14	-2	6,739	-0.03%
2019/04/17	0	0.00	8	27.45	27.44	-8	6,701	-0.12%
2019/04/12	2	26.83	6	26.73	26.76	-4	6,639	-0.06%
2019/04/11	0	0.00	12	27.00	26.89	-12	6,849	-0.18%
2019/04/10	2	26.92	0	0.00	26.97	2	6,895	0.03%
2019/04/09	7	26.97	11	27.02	27.02	-4	6,835	-0.06%
2019/04/08	0	0.00	10	26.93	26.93	-10	6,633	-0.15%
2019/04/03	0.2	26.74	0	0.00	26.73	0.2	6,721	0.00%
2019/03/29	0	0.00	1	26.39	26.40	-1	6,645	-0.02%
2019/03/28	0	0.00	5	26.23	26.24	-5	6,603	-0.08%
2019/03/25	8	26.10	1	26.11	26.10	7	6,812	0.10%
2019/03/22	5	26.55	0	0.00	26.37	5	6,765	0.07%
2019/03/20	2	26.20	0	0.00	26.20	2	6,477	0.03%
2019/03/19	0	0.00	16	26.24	26.22	-16	6,474	-0.25%
2019/03/15	1	25.91	17	25.93	25.91	-16	6,315	-0.25%
2019/03/14	3	25.90	0	0.00	25.91	3	6,297	0.05%
2019/03/11	1	25.79	0	0.00	25.89	1	6,398	0.02%
2019/03/04	0.1	26.14	2	25.98	26.12	-1.9	6,359	-0.03%
2019/02/26	0	0.00	1	26.24	26.18	-1	6,134	-0.02%
2019/02/20	1	25.74	1	25.70	25.74	0	5,522	0.00%
2019/02/15	0	0.00	2	25.54	25.39	-2	5,279	-0.04%
2019/02/14	1	25.42	1	25.45	25.43	0	5,240	0.00%
2019/02/12	0	0.00	4	25.15	25.26	-4	5,100	-0.08%
2019/02/11	3	24.99	3	25.02	24.99	0	4,965	0.00%
2019/01/30	0	0.00	2	24.97	24.92	-2	4,909	-0.04%
2019/01/29	3	24.85	0	0.00	24.89	3	4,913	0.06%
2019/01/28	0	0.00	3	25.07	25.01	-3	4,903	-0.06%
2019/01/25	0	0.00	3	24.85	24.90	-3	4,787	-0.06%
2019/01/23	0	0.00	1	24.37	24.44	-1	4,651	-0.02%
2019/01/21	0	0.00	7	24.52	24.51	-7	4,849	-0.14%
2019/01/18	0	0.00	1	24.43	24.39	-1	5,011	-0.02%
2019/01/11	2	24.07	0	0.00	24.04	2	6,239	0.03%
2019/01/04	19	23.29	0	0.00	23.40	19	7,051	0.27%
2019/01/03	13	23.65	0	0.00	23.59	13	7,909	0.16%
2018/12/27	0	0.00	20	23.95	23.91	-20	8,621	-0.23%
2018/12/26	1	23.96	0	0.00	23.72	1	8,759	0.01%
2018/12/25	17	23.89	0	0.00	23.97	17	8,686	0.20%
2018/12/21	20	24.14	0	0.00	24.14	20	8,473	0.24%
2018/12/19	0	0.00	1	24.10	24.14	-1	8,442	-0.01%
2018/12/18	1	24.09	0	0.00	24.03	1	8,463	0.01%
2018/12/12	0	0.00	1	24.27	24.32	-1	8,220	-0.01%
2018/12/11	20	24.17	0	0.00	24.18	20	8,275	0.24%
2018/12/10	1	24.15	0	0.00	24.07	1	8,351	0.01%
2018/12/07	0	0.00	1	24.24	24.28	-1	8,234	-0.01%
2018/12/06	2	24.12	0	0.00	24.19	2	8,290	0.02%
2018/12/04	2	24.89	0	0.00	24.82	2	8,447	0.02%
2018/12/03	0	0.00	24	24.87	24.89	-24	8,500	-0.28%
2018/11/30	1	24.41	0	0.00	24.46	1	8,381	0.01%
2018/11/29	1	24.37	2	24.50	24.38	-1	8,342	-0.01%
2018/11/28	2	24.14	2	24.14	24.27	0	8,290	0.00%
2018/11/22	2	23.97	0	0.00	23.98	2	8,224	0.02%
2018/11/15	0	0.00	19	24.21	24.22	-19	8,043	-0.24%
2018/11/13	1	23.73	0	0.00	24.12	1	8,005	0.01%
2018/11/12	1	24.20	0	0.00	24.18	1	7,914	0.01%
2018/11/07	0	0.00	4	24.20	24.21	-4	7,823	-0.05%
2018/11/02	0	0.00	26	24.16	24.18	-26	7,715	-0.34%
2018/11/01	8	24.03	0	0.00	24.08	8	7,680	0.10%
2018/10/31	5	23.70	0	0.00	23.78	5	7,620	0.07%
2018/10/29	18	23.27	0	0.00	23.34	18	7,528	0.24%
2018/10/25	12	23.56	0	0.00	23.59	12	7,185	0.17%
2018/10/24	2	24.16	0	0.00	24.12	2	6,901	0.03%
2018/10/23	50	24.15	0	0.00	24.13	50	6,812	0.73%
2018/10/22	3	25.61	103	25.62	25.81	-100	6,360	-1.57%	大賣/
2018/10/18	2	25.48	25	25.52	25.54	-23	6,234	-0.37%
2018/10/17	1	25.56	0	0.00	25.51	1	6,223	0.02%
2018/10/15	19	25.17	0	0.00	25.18	19	5,996	0.32%
2018/10/12	102	24.97	3	25.15	25.26	99	5,746	1.72%	大買/
2018/10/11	57	24.91	0	0.00	24.91	57	5,427	1.05%
2018/10/09	3	26.22	0	0.00	26.34	3	4,295	0.07%
2018/10/08	13	26.42	0	0.00	26.70	13	3,944	0.33%
2018/10/05	5	26.45	0	0.00	26.43	5	3,543	0.14%
2018/09/25	0	0.00	1	27.41	27.49	-1	3,115	-0.03%
2018/09/13	10	26.87	0	0.00	26.92	10	3,354	0.30%
2018/09/12	6	26.70	0	0.00	26.74	6	3,327	0.18%
2018/09/11	5	26.77	0	0.00	26.78	5	3,265	0.15%
2018/09/10	5	26.66	0	0.00	26.67	5	3,260	0.15%
2018/09/04	0	0.00	1	27.65	27.63	-1	2,863	-0.03%
2018/09/03	0	0.00	1	27.81	27.63	-1	2,927	-0.03%
2018/08/28	0	0.00	0.8	27.57	27.56	-0.8	3,165	-0.03%
2018/08/22	0	0.00	1.4	27.29	27.29	-1.4	3,407	-0.04%
2018/08/20	1	27.15	0	0.00	27.19	1	3,504	0.03%
2018/08/17	1	27.29	0	0.00	27.12	1	3,491	0.03%
2018/08/13	0	0.00	1	27.27	27.18	-1	3,566	-0.03%
2018/08/10	0	0.00	1	27.56	27.53	-1	3,620	-0.03%
2018/08/07	0	0.00	1	27.45	27.45	-1	3,745	-0.03%
2018/08/06	0	0.00	1	27.42	27.43	-1	3,772	-0.03%
2018/08/01	0	0.00	1	27.25	27.28	-1	3,656	-0.03%
2018/07/30	0	0.00	2	26.98	27.04	-2	3,552	-0.06%
2018/07/24	0	0.00	25	26.31	26.42	-25	3,117	-0.80%
2018/07/19	0	0.00	8	26.21	26.13	-8	3,242	-0.25%
2018/07/18	0	0.00	1	26.12	26.21	-1	3,264	-0.03%
2018/07/09	6	25.43	0	0.00	25.60	6	3,152	0.19%
2018/06/29	14.4	25.53	0	0.00	25.66	14.4	2,877	0.50%
2018/06/27	5	25.67	0	0.00	25.64	5	2,725	0.18%
2018/06/26	1	25.61	0	0.00	25.65	1	2,696	0.04%
2018/06/25	10	25.80	0	0.00	25.78	10	2,557	0.39%
2018/06/22	1	25.89	0	0.00	26.00	1	2,434	0.04%
2018/06/21	0	0.00	1	26.12	26.12	-1	2,379	-0.04%
2018/06/20	1	25.97	0	0.00	26.10	1	2,418	0.04%
2018/06/19	1	26.11	0	0.00	26.20	1	2,416	0.04%
2018/06/14	1	26.38	0	0.00	26.39	1	2,326	0.04%
2018/06/12	1	26.63	0	0.00	26.60	1	2,343	0.04%
2018/05/21	0	0.00	10	26.37	26.35	-10	1,807	-0.55%
2018/05/17	0	0.00	2	26.17	26.06	-2	1,792	-0.11%
2018/05/04	5	25.21	0	0.00	25.20	5	2,064	0.24%
2018/05/02	5	25.31	0	0.00	25.34	5	2,167	0.23%
2018/04/26	0.6	25.30	0	0.00	25.23	0.6	2,349	0.03%
2018/04/25	2	25.19	0	0.00	25.31	2	2,317	0.09%
2018/04/24	0.4	25.60	0	0.00	25.50	0.4	2,303	0.02%
2018/04/17	2	25.83	0	0.00	25.77	2	2,525	0.08%
2018/04/09	1	25.93	0	0.00	25.95	1	2,688	0.04%
2018/03/30	2	25.95	0	0.00	25.96	2	2,747	0.07%
2018/03/29	1	25.83	0	0.00	25.90	1	2,753	0.04%
2018/03/15	0	0.00	2	26.11	26.11	-2	2,658	-0.08%
2018/03/07	2	25.68	0	0.00	25.70	2	3,051	0.07%
2018/01/25	0	0.00	2	26.48	26.45	-2	2,973	-0.07%
2018/01/22	2	26.15	6	26.22	26.25	-4	2,888	-0.14%
2018/01/18	0	0.00	5	26.02	26.02	-5	2,819	-0.18%