元大高股息 (0056)-兆豐-城中券商分點個股進出

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0.00%
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－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中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	12.5	37.79	5	37.78	37.69	7.5	30,421	0.02%
2024/04/25	26.2	37.49	2	37.50	37.51	24.2	30,629	0.08%
2024/04/24	6.4	37.73	3	37.76	37.85	3.4	31,019	0.01%
2024/04/23	9	37.12	8	37.27	37.12	1	32,830	0.00%
2024/04/22	15.5	37.05	0.5	36.93	36.92	15	34,650	0.04%
2024/04/19	61.1	37.39	7	37.35	37.27	54.1	34,860	0.16%
2024/04/18	15.6	38.18	0	0.00	38.18	15.6	33,506	0.05%
2024/04/17	38.4	38.79	4	38.79	38.94	34.4	32,984	0.10%
2024/04/16	36.8	38.65	16.2	38.63	38.49	20.6	32,116	0.06%
2024/04/15	12.8	39.66	1.9	39.68	39.62	10.9	30,685	0.04%
2024/04/12	3.4	40.03	0	0.00	39.98	3.4	30,281	0.01%
2024/04/11	2.4	39.97	3.4	40.00	40.09	-1	30,433	0.00%
2024/04/10	1.4	40.28	13.2	40.19	40.20	-11.8	30,557	-0.04%
2024/04/09	1.4	39.98	4	40.00	39.99	-2.6	31,635	-0.01%
2024/04/08	26.5	39.79	10.6	39.84	39.92	16	31,929	0.05%
2024/04/03	11.9	39.82	1	39.88	39.75	10.9	31,830	0.03%
2024/04/02	21	39.79	4.4	39.87	39.88	16.6	31,934	0.05%
2024/04/01	15.9	39.77	0	0.00	39.59	15.9	32,441	0.05%
2024/03/29	6.8	39.78	2	39.85	39.86	4.8	32,753	0.01%
2024/03/28	3.5	39.55	5.1	39.62	39.74	-1.6	32,919	0.00%
2024/03/27	2.9	39.33	5	39.52	39.55	-2.1	33,013	-0.01%
2024/03/26	27.4	39.16	14	38.93	39.24	13.4	33,076	0.04%
2024/03/25	4.2	39.69	0.1	39.67	39.62	4.1	33,059	0.01%
2024/03/22	0	0.00	3.1	39.76	39.80	-3.1	33,201	-0.01%
2024/03/21	1.1	39.80	6.5	39.89	39.93	-5.4	33,133	-0.02%
2024/03/20	3.8	39.94	0	0.00	39.63	3.8	33,302	0.01%
2024/03/19	2	39.39	4.2	39.63	39.70	-2.2	33,682	-0.01%
2024/03/18	0.9	39.04	10	39.16	39.36	-9.1	34,225	-0.03%
2024/03/15	1.9	38.88	17	38.94	39.02	-15.1	34,152	-0.04%
2024/03/14	27.4	38.82	14	38.88	38.72	13.4	33,922	0.04%
2024/03/13	6.3	38.99	6	39.00	39.08	0.3	33,830	0.00%
2024/03/12	1	38.94	20	38.90	38.99	-19	33,698	-0.06%
2024/03/11	7.8	38.49	14.7	38.53	38.43	-6.9	33,783	-0.02%
2024/03/08	25	38.60	29.2	38.53	38.45	-4.2	33,669	-0.01%
2024/03/07	4.4	38.63	8	38.59	38.68	-3.6	33,152	-0.01%
2024/03/06	1.2	38.22	14	38.24	38.53	-12.8	32,892	-0.04%
2024/03/05	1.8	38.06	1	38.15	38.16	0.8	32,576	0.00%
2024/03/04	19.4	38.05	2	38.15	38.00	17.4	32,498	0.05%
2024/03/01	3.5	37.77	5.2	37.79	37.74	-1.8	32,039	-0.01%
2024/02/29	1.4	37.52	0	0.00	37.70	1.4	32,168	0.00%
2024/02/27	4.5	37.44	19	37.40	37.51	-14.5	32,028	-0.05%
2024/02/26	2.5	37.63	2	37.66	37.68	0.5	31,870	0.00%
2024/02/23	3	37.79	16	37.82	37.59	-13	31,783	-0.04%
2024/02/22	0.2	37.64	7	37.52	37.65	-6.9	32,100	-0.02%
2024/02/21	0.3	37.34	1	37.31	37.29	-0.7	31,762	0.00%
2024/02/20	3.7	37.35	48.1	37.37	37.39	-44.4	31,741	-0.14%
2024/02/19	0.9	37.10	0.1	37.09	37.14	0.8	31,436	0.00%
2024/02/16	1.1	37.10	21	37.14	37.07	-19.9	31,677	-0.06%
2024/02/15	20.4	36.84	5.7	36.75	36.86	14.8	31,353	0.05%
2024/02/05	4.3	36.37	6.1	36.44	36.45	-1.8	30,608	-0.01%
2024/02/02	2.1	36.48	6	36.49	36.45	-3.9	30,525	-0.01%
2024/02/01	1.1	36.28	16	36.25	36.30	-14.9	30,337	-0.05%
2024/01/31	2.1	36.25	0	0.00	36.20	2.1	30,544	0.01%
2024/01/30	1.1	36.37	61.2	36.33	36.36	-60.1	30,496	-0.20%
2024/01/29	0.1	36.11	9	36.19	36.28	-8.9	30,526	-0.03%
2024/01/26	9.3	36.15	6	36.13	36.07	3.3	30,394	0.01%
2024/01/25	0.3	36.42	3.1	36.29	36.29	-2.8	30,391	-0.01%
2024/01/24	0.1	36.23	1	36.33	36.23	-0.9	30,277	0.00%
2024/01/23	0	0.00	10	36.22	36.20	-10	30,812	-0.03%
2024/01/22	3.4	36.07	52	36.09	36.14	-48.6	30,686	-0.16%
2024/01/19	0.1	35.56	1	35.49	35.65	-1	30,473	0.00%
2024/01/18	19.5	35.12	3.7	35.22	35.12	15.8	31,058	0.05%
2024/01/17	93	35.31	15.5	35.37	35.19	77.5	30,727	0.25%
2024/01/16	103.9	36.29	1.5	36.29	36.37	102.4	29,046	0.35%	大買/鉅額交易
2024/01/15	27.7	36.43	1	36.48	36.42	26.7	27,642	0.10%
2024/01/12	16.6	36.36	0	0.00	36.33	16.6	27,656	0.06%
2024/01/11	16.4	36.29	4	36.28	36.39	12.4	28,953	0.04%
2024/01/10	8.4	36.29	0	0.00	36.24	8.4	31,275	0.03%
2024/01/09	12.7	36.50	5.2	36.47	36.49	7.6	32,297	0.02%
2024/01/08	53.5	36.66	0.2	36.83	36.57	53.3	32,979	0.16%
2024/01/05	1.4	36.58	0	0.00	36.55	1.4	33,330	0.00%
2024/01/04	24.5	36.60	2	36.59	36.59	22.5	33,253	0.07%
2024/01/03	23.3	36.75	15	36.66	36.68	8.3	33,531	0.02%
2024/01/02	21.5	37.13	5.4	37.08	37.17	16.1	32,601	0.05%
2023/12/29	3	37.32	54	37.32	37.40	-51	32,410	-0.16%
2023/12/28	18.3	37.37	1	37.50	37.33	17.3	32,806	0.05%
2023/12/27	3.1	37.30	52.1	37.33	37.42	-49	33,456	-0.15%
2023/12/26	12	36.98	5.2	36.93	37.00	6.8	33,230	0.02%
2023/12/25	0.8	36.63	64.2	36.47	36.65	-63.4	32,781	-0.19%
2023/12/22	12.4	36.39	0	0.00	36.37	12.4	32,487	0.04%
2023/12/21	6.1	36.23	1.2	36.19	36.33	4.9	32,461	0.02%
2023/12/20	0.1	36.30	12	36.49	36.57	-11.9	32,376	-0.04%
2023/12/19	9	35.99	0	0.00	36.10	9	32,120	0.03%
2023/12/18	1.8	36.17	5.8	36.37	36.38	-4	32,281	-0.01%
2023/12/15	3.4	36.50	0.5	36.57	36.36	2.9	32,159	0.01%
2023/12/14	0.3	36.40	12.1	36.47	36.55	-11.8	31,933	-0.04%
2023/12/13	2.3	35.97	17.3	36.00	36.06	-15	31,472	-0.05%
2023/12/12	0	0.00	2	35.66	35.58	-2	30,915	-0.01%
2023/12/11	1.1	35.51	20.4	35.57	35.47	-19.2	30,849	-0.06%
2023/12/08	0.3	35.53	1.3	35.52	35.42	-1	30,809	0.00%
2023/12/07	12.2	35.28	4.1	35.26	35.25	8.1	30,780	0.03%
2023/12/06	2	35.25	7	35.27	35.31	-5	31,299	-0.02%
2023/12/05	6.1	34.99	6	35.01	35.05	0.1	31,001	0.00%
2023/12/04	0.3	35.20	0	0.00	35.19	0.3	30,868	0.00%
2023/12/01	0.7	35.06	8	35.00	35.13	-7.3	30,932	-0.02%
2023/11/30	1.2	35.09	41.3	35.07	35.08	-40.1	30,907	-0.13%
2023/11/29	0	0.00	2	35.10	35.09	-2	30,961	-0.01%
2023/11/28	0.5	34.86	0	0.00	34.90	0.5	30,789	0.00%
2023/11/27	3.1	34.82	4.5	34.81	34.75	-1.4	30,758	0.00%
2023/11/24	3.8	34.96	0.4	34.99	34.94	3.4	30,597	0.01%
2023/11/23	2	35.04	0	0.00	34.97	2	30,643	0.01%
2023/11/22	1.2	35.00	1	35.03	35.05	0.2	30,857	0.00%
2023/11/21	1.8	35.25	13.1	35.26	35.30	-11.3	31,044	-0.04%
2023/11/20	0.5	34.86	5.9	34.87	34.90	-5.3	31,152	-0.02%
2023/11/17	1.3	34.85	5.3	34.89	34.82	-4	31,201	-0.01%
2023/11/16	2.1	34.83	0	0.00	34.77	2.1	31,282	0.01%
2023/11/15	2.1	35.01	0	0.00	34.83	2.1	31,235	0.01%
2023/11/14	4.3	34.66	6	34.68	34.68	-1.7	31,232	-0.01%
2023/11/13	3.2	34.58	10	34.56	34.54	-6.8	31,300	-0.02%
2023/11/10	1.7	34.41	0	0.00	34.43	1.7	31,543	0.01%
2023/11/09	2.2	34.52	0.1	34.55	34.55	2.1	31,693	0.01%
2023/11/08	1.3	34.59	26.2	34.50	34.54	-24.9	32,047	-0.08%
2023/11/07	10.3	34.19	0	0.00	34.23	10.3	32,009	0.03%
2023/11/06	1.3	34.24	11	34.01	34.24	-9.7	32,783	-0.03%
2023/11/03	0.4	33.68	0.2	33.72	33.69	0.2	32,772	0.00%
2023/11/02	4	33.44	2	33.51	33.52	2	33,164	0.01%
2023/11/01	4	32.77	0	0.00	32.89	4	33,528	0.01%
2023/10/31	15.3	32.96	2	33.24	32.69	13.3	34,305	0.04%
2023/10/30	1.2	33.24	2	33.17	33.23	-0.8	35,099	0.00%
2023/10/27	30.4	33.16	0.2	33.16	33.13	30.2	35,971	0.08%
2023/10/26	207.8	32.95	0	0.00	33.10	207.8	37,274	0.56%	大買/鉅額交易
2023/10/25	13.4	33.65	3	33.65	33.62	10.4	37,595	0.03%
2023/10/24	10.6	33.29	0	0.00	33.47	10.6	38,032	0.03%
2023/10/23	18.9	33.12	1	33.20	33.08	17.9	38,620	0.05%
2023/10/20	11.5	33.06	0	0.00	33.40	11.5	39,802	0.03%
2023/10/19	34.7	33.53	0	0.00	33.65	34.7	41,284	0.08%
2023/10/18	67.8	34.89	0.2	34.93	34.90	67.6	40,573	0.17%
2023/10/17	30.2	35.42	1	35.50	35.27	29.2	38,508	0.08%
2023/10/16	11.9	35.47	2	35.50	35.52	9.9	38,342	0.03%
2023/10/13	12.3	35.69	0.5	35.75	35.72	11.8	38,793	0.03%
2023/10/12	5	35.87	7.2	35.92	35.98	-2.2	39,925	-0.01%
2023/10/11	19.4	35.78	6	36.16	35.78	13.4	41,376	0.03%
2023/10/06	11.2	35.72	4	35.77	35.79	7.2	42,535	0.02%
2023/10/05	0.3	35.64	0	0.00	35.69	0.3	43,168	0.00%
2023/10/04	49.3	35.20	5.5	35.34	35.39	43.8	43,474	0.10%
2023/10/03	37.3	35.91	0	0.00	35.60	37.3	43,353	0.09%
2023/10/02	1.2	35.42	21.2	35.59	35.74	-20	43,325	-0.05%
2023/09/28	11	35.23	0	35.13	35.06	11	43,861	0.03%
2023/09/27	4.1	34.81	0	0.00	34.87	4.1	44,651	0.01%
2023/09/26	3.4	34.93	1	35.05	34.76	2.4	45,761	0.01%
2023/09/25	2	35.06	3	35.03	35.08	-1	46,125	0.00%
2023/09/22	0	0.00	6	34.78	34.89	-6	46,174	-0.01%
2023/09/21	12.9	34.66	4	34.62	34.70	8.9	46,266	0.02%
2023/09/20	4.3	35.05	2	35.23	35.05	2.3	45,945	0.01%
2023/09/19	13.1	35.16	13	35.28	35.14	0.1	46,493	0.00%
2023/09/18	12.9	35.31	8	35.31	35.31	4.9	46,664	0.01%
2023/09/15	0.7	35.56	18	35.50	35.58	-17.3	46,803	-0.04%
2023/09/14	1.1	35.25	17	35.28	35.31	-15.9	46,953	-0.03%
2023/09/13	13.9	34.85	6	34.82	34.86	7.9	47,064	0.02%
2023/09/12	0	34.82	0	0.00	34.80	0	47,518	0.00%
2023/09/11	21.1	35.05	1	34.68	34.79	20.1	48,056	0.04%
2023/09/08	2.8	35.35	3	35.29	35.42	-0.2	47,956	0.00%
2023/09/07	1.3	35.46	1	35.43	35.45	0.3	48,886	0.00%
2023/09/06	0	0.00	62.4	35.58	35.60	-62.4	49,568	-0.13%
2023/09/05	30.8	35.42	1	35.41	35.43	29.8	49,852	0.06%
2023/09/04	0.6	35.10	2	35.19	35.27	-1.4	50,141	0.00%
2023/09/01	3.6	35.23	4	35.21	35.12	-0.4	50,299	0.00%
2023/08/31	6.1	35.18	2	35.26	35.31	4.1	50,522	0.01%
2023/08/30	4.2	35.35	5	35.45	35.35	-0.8	50,824	0.00%
2023/08/29	0.5	35.05	0	0.00	35.16	0.5	51,337	0.00%
2023/08/28	0.4	35.19	1	35.06	35.06	-0.6	51,398	0.00%
2023/08/25	31.2	35.31	0	0.00	35.14	31.2	51,319	0.06%
2023/08/24	22.9	35.83	13	35.75	35.76	9.9	51,396	0.02%
2023/08/23	1	35.24	8	35.32	35.43	-7	51,458	-0.01%
2023/08/22	11	35.25	1	35.20	35.11	10	52,007	0.02%
2023/08/21	11.3	34.82	0.5	34.88	34.85	10.8	52,135	0.02%
2023/08/18	12.8	35.06	2	35.07	34.84	10.8	52,121	0.02%
2023/08/17	2.1	35.14	15	35.20	35.33	-12.9	51,806	-0.02%
2023/08/16	0.2	34.59	40	34.79	35.14	-39.8	51,736	-0.08%
2023/08/15	3.3	34.86	13	34.84	34.85	-9.7	51,873	-0.02%
2023/08/14	15.2	34.27	8.3	34.41	34.28	6.9	52,221	0.01%
2023/08/11	2.1	34.58	2.3	34.69	34.56	-0.2	52,016	0.00%
2023/08/10	14	34.68	3.3	34.57	34.43	10.7	52,010	0.02%
2023/08/09	2	35.60	96	35.65	35.35	-94	51,239	-0.18%
2023/08/08	12.8	35.89	3	35.67	35.59	9.8	50,991	0.02%
2023/08/07	12.2	35.36	13.1	35.58	35.70	-1	50,577	0.00%
2023/08/04	5.1	34.75	38	34.44	34.74	-32.9	50,055	-0.07%
2023/08/02	13.4	34.73	11	34.78	34.51	2.4	49,160	0.00%
2023/08/01	12	35.57	25	35.47	35.73	-13	47,781	-0.03%
2023/07/31	12.1	36.13	15.1	36.00	35.74	-3	46,827	-0.01%
2023/07/28	0.5	36.34	10	36.51	36.58	-9.5	45,368	-0.02%
2023/07/27	2.1	36.29	5	36.36	36.10	-2.9	44,245	-0.01%
2023/07/26	3.3	36.01	63	36.06	36.02	-59.7	43,693	-0.14%
2023/07/25	11.5	36.34	255	36.57	36.05	-243.5	42,844	-0.57%	大賣/鉅額交易
2023/07/24	16.6	35.64	36.5	35.88	35.99	-19.9	41,141	-0.05%
2023/07/21	2.1	34.71	59.5	34.56	35.26	-57.4	39,128	-0.15%
2023/07/20	10	34.62	17	34.42	34.71	-7	38,945	-0.02%
2023/07/19	18.6	34.53	2	35.49	34.36	16.6	38,430	0.04%
2023/07/18	51.6	35.01	51.4	35.40	35.11	0.2	37,308	0.00%
2023/07/17	27.5	35.75	46	35.88	35.94	-18.5	35,892	-0.05%
2023/07/14	5.3	35.22	152.4	35.33	35.54	-147.1	33,984	-0.43%	大賣/鉅額交易
2023/07/13	19.1	35.19	13.5	35.25	34.82	5.6	32,411	0.02%
2023/07/12	4	34.05	10.5	34.23	34.30	-6.5	30,636	-0.02%
2023/07/11	1	33.80	136	33.67	33.80	-135	29,710	-0.45%	大賣/鉅額交易
2023/07/10	1.4	33.26	40.5	33.29	33.18	-39.1	29,355	-0.13%
2023/07/07	22.8	33.12	3	33.02	33.08	19.8	28,963	0.07%
2023/07/06	32	33.41	81	33.53	33.34	-49	28,125	-0.17%
2023/07/05	6.7	33.76	82	33.80	33.71	-75.3	27,144	-0.28%
2023/07/04	96.1	33.64	11.3	33.82	33.91	84.8	26,313	0.32%
2023/07/03	23	33.16	10	33.20	33.24	13	25,368	0.05%
2023/06/30	3.2	32.55	8.4	32.58	32.67	-5.2	25,119	-0.02%
2023/06/29	7.1	32.52	0	0.00	32.53	7.1	25,191	0.03%
2023/06/28	4	32.31	3.5	32.35	32.30	0.5	25,050	0.00%
2023/06/27	15.5	32.34	1	32.18	32.18	14.5	25,112	0.06%
2023/06/26	1.7	32.71	41	32.65	32.77	-39.3	24,721	-0.16%
2023/06/21	2.1	32.65	10	32.69	32.83	-7.9	24,714	-0.03%
2023/06/20	3.5	32.50	17	32.50	32.48	-13.5	24,470	-0.06%
2023/06/19	4.9	32.74	21	32.64	32.73	-16.1	24,190	-0.07%
2023/06/16	69.2	32.87	16	32.88	32.78	53.2	23,898	0.22%
2023/06/15	13.7	32.70	7.2	32.66	32.69	6.5	23,537	0.03%
2023/06/14	1.2	32.39	27	32.37	32.32	-25.8	23,053	-0.11%
2023/06/13	35.3	32.22	24.5	32.08	32.20	10.8	22,990	0.05%
2023/06/12	16.4	31.92	10.2	31.92	31.78	6.1	22,212	0.03%
2023/06/09	1.2	31.74	16.5	31.68	31.78	-15.3	21,791	-0.07%
2023/06/08	7.4	31.33	6	31.42	31.24	1.4	21,944	0.01%
2023/06/07	3.2	31.47	9	31.39	31.46	-5.8	22,078	-0.03%
2023/06/06	0.2	31.10	5	31.15	31.15	-4.8	22,001	-0.02%
2023/06/05	4.5	31.03	5.3	31.06	31.10	-0.8	21,934	0.00%
2023/06/02	8	31.00	11	30.93	30.93	-3	21,734	-0.01%
2023/06/01	11.4	30.41	36	30.40	30.47	-24.6	21,375	-0.11%
2023/05/31	28	30.48	8	30.51	30.49	20	21,387	0.09%
2023/05/30	12.1	30.54	0.8	30.57	30.52	11.3	21,242	0.05%
2023/05/29	17.1	30.63	20.9	30.64	30.65	-3.8	20,974	-0.02%
2023/05/26	10	30.02	56	30.09	30.13	-46	20,701	-0.22%
2023/05/25	3.4	29.76	20	29.73	29.78	-16.6	20,433	-0.08%
2023/05/24	4.4	29.30	51	29.32	29.43	-46.6	20,364	-0.23%
2023/05/23	21	29.39	0	0.00	29.37	21	20,586	0.10%
2023/05/22	5	29.32	4	29.33	29.35	1	20,555	0.00%
2023/05/19	4.1	29.23	34.2	29.24	29.31	-30.1	20,426	-0.15%
2023/05/18	78	29.04	96	29.04	29.05	-18	20,315	-0.09%
2023/05/17	12.1	28.72	5	28.77	28.76	7.1	19,833	0.04%
2023/05/16	13	28.64	30	28.54	28.65	-17	19,596	-0.09%
2023/05/15	1.9	28.35	2	28.45	28.42	-0.1	19,581	0.00%
2023/05/12	23.1	28.31	0	0.00	28.45	23.1	19,709	0.12%
2023/05/11	7.3	28.43	139	28.42	28.40	-131.7	19,730	-0.67%	大賣/鉅額交易
2023/05/10	12.1	28.57	0	0.00	28.54	12.1	19,819	0.06%
2023/05/09	24	28.64	0	0.00	28.64	24	19,838	0.12%
2023/05/08	10.2	28.66	4.1	28.65	28.67	6.1	20,137	0.03%
2023/05/05	1.2	28.46	0	0.00	28.47	1.2	20,193	0.01%
2023/05/04	10	28.30	2	28.44	28.45	8	20,512	0.04%
2023/05/03	26.5	28.39	1	28.34	28.42	25.5	20,639	0.12%
2023/05/02	0.2	28.26	7	28.40	28.44	-6.8	20,848	-0.03%
2023/04/28	6	28.19	1	28.20	28.23	5	21,218	0.02%
2023/04/27	0.1	27.83	0	0.00	28.02	0.1	21,247	0.00%
2023/04/26	17.1	27.68	9	27.66	27.84	8.1	21,374	0.04%
2023/04/25	71.9	28.04	15	28.00	27.80	56.8	21,169	0.27%
2023/04/24	100.5	28.30	22	28.24	28.27	78.5	20,386	0.38%
2023/04/21	26.5	28.39	36.4	28.23	28.19	-10	20,417	-0.05%
2023/04/20	27	28.40	0.1	28.50	28.43	26.9	20,440	0.13%
2023/04/19	2.3	28.59	0	0.00	28.55	2.3	20,772	0.01%
2023/04/18	3.7	28.72	0	0.00	28.67	3.7	20,861	0.02%
2023/04/17	13.4	28.76	0.1	28.77	28.80	13.3	20,763	0.06%
2023/04/14	3.1	28.68	0	28.74	28.74	3.1	20,701	0.01%
2023/04/13	7	28.73	12	28.83	28.71	-5	20,739	-0.02%
2023/04/12	25	28.76	2.1	28.78	28.85	22.9	20,533	0.11%
2023/04/11	11	28.69	6.3	28.68	28.70	4.8	20,618	0.02%
2023/04/10	0.5	28.49	0	28.55	28.50	0.4	20,786	0.00%
2023/04/07	10.2	28.44	0.3	28.53	28.43	10	20,709	0.05%
2023/04/06	2.5	28.33	10	28.46	28.47	-7.5	20,739	-0.04%
2023/03/31	12	28.42	12	28.49	28.43	0	20,527	0.00%
2023/03/30	1.1	28.28	10	28.30	28.29	-8.9	20,270	-0.04%
2023/03/29	6	28.14	0	0.00	28.15	6	20,139	0.03%
2023/03/28	9.1	28.08	2	28.24	28.06	7.1	20,445	0.03%
2023/03/27	11.3	28.29	3	28.29	28.31	8.3	20,288	0.04%
2023/03/24	26.1	28.22	3	28.18	28.26	23.1	20,355	0.11%
2023/03/23	5	28.12	3	28.06	28.12	2	20,172	0.01%
2023/03/22	40.1	28.05	2	28.05	28.05	38.1	20,077	0.19%
2023/03/21	7	27.88	1	27.82	27.84	6	19,992	0.03%
2023/03/20	6.8	27.74	1	27.72	27.76	5.8	20,057	0.03%
2023/03/17	7.1	27.57	3	27.63	27.76	4.1	19,971	0.02%
2023/03/16	4.4	27.48	30	27.55	27.50	-25.6	20,002	-0.13%
2023/03/15	17.6	27.81	21	27.71	27.66	-3.4	19,828	-0.02%
2023/03/14	23.9	27.72	10	27.70	27.66	13.9	20,028	0.07%
2023/03/13	24.5	27.61	92	27.68	27.93	-67.5	19,940	-0.34%
2023/03/10	10.3	27.91	61.2	27.92	27.86	-50.9	19,434	-0.26%
2023/03/09	3.2	28.27	7.6	28.28	28.24	-4.4	19,250	-0.02%
2023/03/08	1	28.26	21	28.24	28.37	-20	19,260	-0.10%
2023/03/07	1.6	28.29	14	28.32	28.38	-12.4	19,170	-0.06%
2023/03/06	19.1	28.18	21	28.21	28.25	-1.9	19,336	-0.01%
2023/03/03	11	28.00	3	27.96	27.95	8	19,265	0.04%
2023/03/02	3.1	27.65	1	27.63	27.78	2.1	19,261	0.01%
2023/03/01	0.1	27.58	25	27.70	27.72	-24.9	19,262	-0.13%
2023/02/24	23.4	27.68	5	27.73	27.67	18.4	19,252	0.10%
2023/02/23	4	27.70	1	27.73	27.74	3	18,853	0.02%
2023/02/22	6.1	27.33	13	27.31	27.40	-6.9	18,630	-0.04%
2023/02/21	22	27.41	4.2	27.51	27.53	17.9	18,676	0.10%
2023/02/20	2	27.38	5.9	27.35	27.41	-3.9	18,848	-0.02%
2023/02/17	1.3	27.21	0	0.00	27.24	1.3	19,228	0.01%
2023/02/16	0	0.00	2	27.27	27.33	-2	19,710	-0.01%
2023/02/15	8.3	27.10	3.1	27.10	27.05	5.2	19,842	0.03%
2023/02/14	5	27.11	5	27.14	27.13	0	19,890	0.00%
2023/02/13	12.3	26.91	5	26.91	26.97	7.3	20,252	0.04%
2023/02/10	12.7	27.03	15	27.02	27.02	-2.3	20,463	-0.01%
2023/02/09	2.1	27.15	0	0.00	27.15	2.1	20,644	0.01%
2023/02/08	10.9	27.10	9	27.11	27.15	1.9	20,772	0.01%
2023/02/07	1.1	26.92	0.2	26.94	26.94	0.9	20,779	0.00%
2023/02/06	16.5	26.90	9	26.89	26.92	7.5	20,807	0.04%
2023/02/03	1.6	26.95	1	27.00	27.00	0.6	20,631	0.00%
2023/02/02	5.2	26.93	18	26.86	26.99	-12.8	20,588	-0.06%
2023/02/01	21	26.61	0	0.00	26.67	21	20,715	0.10%
2023/01/31	33.5	26.64	12	26.61	26.54	21.5	20,789	0.10%
2023/01/30	1.1	26.47	19	26.46	26.53	-17.9	20,925	-0.09%
2023/01/17	28	26.05	0	0.00	26.06	28	21,187	0.13%
2023/01/16	12.3	26.02	4	26.05	26.02	8.3	21,491	0.04%
2023/01/13	2.2	26.00	10	26.01	25.98	-7.8	21,901	-0.04%
2023/01/12	20.3	25.97	0	0.00	25.99	20.3	23,355	0.09%
2023/01/11	0	0.00	2.2	26.08	26.07	-2.2	26,140	-0.01%
2023/01/10	0.1	26.04	41	25.99	26.06	-40.9	28,394	-0.14%
2023/01/09	1	25.87	1.1	25.90	25.94	-0.2	30,395	0.00%
2023/01/06	2.1	25.68	0	0.00	25.66	2.1	30,737	0.01%
2023/01/05	8.5	25.52	10	25.56	25.46	-1.5	31,646	0.00%
2023/01/04	7.3	25.46	0	0.00	25.45	7.3	32,661	0.02%
2023/01/03	32.3	25.39	0	0.00	25.49	32.3	34,171	0.09%
2022/12/30	14.1	25.43	5	25.41	25.40	9.1	35,174	0.03%
2022/12/29	15.2	25.21	0	0.00	25.29	15.2	36,105	0.04%
2022/12/28	14.5	25.43	9	25.35	25.38	5.5	37,580	0.01%
2022/12/27	1.1	25.68	0	0.00	25.63	1.1	39,029	0.00%
2022/12/26	0.6	25.58	0	0.00	25.58	0.6	39,495	0.00%
2022/12/23	3.1	25.57	0	0.00	25.60	3.1	40,046	0.01%
2022/12/22	0.3	25.57	0	0.00	25.67	0.3	40,666	0.00%
2022/12/21	6.2	25.35	0.5	25.40	25.34	5.7	41,902	0.01%
2022/12/20	25.1	25.43	2	25.70	25.30	23.1	42,413	0.05%
2022/12/19	1.5	25.70	0	0.00	25.73	1.5	43,612	0.00%
2022/12/16	15	25.45	2	25.66	25.70	13	43,959	0.03%
2022/12/15	31.1	25.69	1	25.70	25.70	30.1	44,276	0.07%
2022/12/14	0.2	25.70	54	25.66	25.68	-53.8	44,807	-0.12%
2022/12/13	35	25.58	0	0.00	25.53	35	45,119	0.08%
2022/12/12	3.2	25.33	0	0.00	25.50	3.2	45,266	0.01%
2022/12/09	0.1	25.53	0	25.51	25.51	0.1	45,466	0.00%
2022/12/08	5.5	25.24	0	0.00	25.29	5.5	45,414	0.01%
2022/12/07	8.2	25.44	0	0.00	25.44	8.2	45,356	0.02%
2022/12/06	4.3	25.69	3	25.87	25.61	1.3	45,095	0.00%
2022/12/05	8.9	25.82	5.2	25.80	25.87	3.6	44,791	0.01%
2022/12/02	15.1	25.72	1	25.79	25.73	14.1	44,678	0.03%
2022/12/01	10.5	25.87	0	0.00	25.82	10.5	44,927	0.02%
2022/11/30	1.3	25.48	18.1	25.57	25.65	-16.9	44,924	-0.04%
2022/11/29	2.1	25.37	4	25.47	25.47	-1.9	45,006	0.00%
2022/11/28	16	25.31	8	25.30	25.32	8	45,368	0.02%
2022/11/25	23	25.55	31	25.61	25.52	-8	45,495	-0.02%
2022/11/24	0	25.39	21	25.51	25.54	-21	45,526	-0.05%
2022/11/23	7	25.25	14	25.25	25.30	-7	45,616	-0.02%
2022/11/22	3.1	25.12	0	0.00	25.10	3.1	46,286	0.01%
2022/11/21	17.3	25.26	14	25.23	25.22	3.3	46,210	0.01%
2022/11/18	3.4	25.50	1	25.54	25.43	2.4	46,058	0.01%
2022/11/17	7.4	25.44	44	25.47	25.58	-36.6	46,115	-0.08%
2022/11/16	9.2	25.47	2	25.51	25.53	7.2	46,277	0.02%
2022/11/15	7	25.51	10.6	25.48	25.55	-3.6	46,005	-0.01%
2022/11/14	4	25.35	10	25.29	25.42	-6	45,523	-0.01%
2022/11/11	39.2	25.08	35.5	25.00	25.00	3.7	44,997	0.01%
2022/11/10	11.6	24.54	12	24.54	24.53	-0.4	44,523	0.00%
2022/11/09	28	24.52	5.2	24.54	24.61	22.8	44,514	0.05%
2022/11/08	10.1	24.26	2	24.26	24.23	8.1	44,336	0.02%
2022/11/07	4.1	23.97	10	23.97	24.06	-5.9	43,972	-0.01%
2022/11/04	4.1	23.43	0.5	23.54	23.64	3.6	43,722	0.01%
2022/11/03	0	0.00	30	23.40	23.58	-30	43,744	-0.07%
2022/11/02	0	0.00	1.5	23.67	23.67	-1.5	43,687	0.00%
2022/11/01	34	23.57	0.5	23.59	23.55	33.5	43,778	0.08%
2022/10/31	5.1	23.50	6.5	23.52	23.48	-1.5	43,858	0.00%
2022/10/28	27.6	23.49	0	0.00	23.31	27.6	44,013	0.06%
2022/10/27	1.1	23.50	0	0.00	23.58	1.1	43,742	0.00%
2022/10/26	41.8	23.30	0.5	23.37	23.41	41.4	43,975	0.09%
2022/10/25	56.5	23.48	4	23.37	23.40	52.5	43,675	0.12%
2022/10/24	10.1	23.80	15	23.85	23.69	-4.9	43,127	-0.01%
2022/10/21	19.1	23.67	2	23.58	23.58	17.1	42,952	0.04%
2022/10/20	72	23.49	1	23.63	23.65	71	42,434	0.17%
2022/10/19	101.8	23.92	17.8	23.98	23.95	84	41,038	0.20%	大買/
2022/10/18	68.3	25.76	9	25.80	25.84	59.3	38,264	0.15%
2022/10/17	87.4	25.57	12.5	25.69	25.77	74.9	36,062	0.21%
2022/10/14	16	25.94	6	25.95	25.91	10	33,875	0.03%
2022/10/13	53.7	25.62	3	25.69	25.53	50.7	33,319	0.15%
2022/10/12	46.6	25.76	7	25.77	25.82	39.6	32,298	0.12%
2022/10/11	55.5	25.86	22	25.90	25.85	33.5	31,414	0.11%
2022/10/07	22.8	26.32	1.5	26.31	26.28	21.3	30,057	0.07%
2022/10/06	19.2	26.55	20	26.55	26.57	-0.9	29,048	0.00%
2022/10/05	88.5	26.60	14	26.64	26.62	74.5	28,495	0.26%
2022/10/04	75.3	26.17	16	26.22	26.27	59.3	27,349	0.22%
2022/10/03	44.2	25.58	0	0.00	25.67	44.2	25,742	0.17%
2022/09/30	33.7	25.64	0	0.00	25.78	33.7	25,645	0.13%
2022/09/29	69.1	26.00	2	25.93	25.81	67.1	25,407	0.26%
2022/09/28	79.1	25.93	2.2	26.25	25.83	76.9	25,726	0.30%
2022/09/27	16.4	26.25	0	0.00	26.33	16.4	24,823	0.07%
2022/09/26	69.8	26.43	38	26.28	26.33	31.8	24,841	0.13%
2022/09/23	57	27.13	13	27.23	27.06	44	24,343	0.18%
2022/09/22	46.6	27.13	0	0.00	27.17	46.6	24,787	0.19%
2022/09/21	38.4	27.68	1	27.59	27.64	37.4	24,382	0.15%
2022/09/20	14	27.97	16	27.97	27.98	-2	24,002	-0.01%
2022/09/19	9.3	28.14	0	0.00	28.06	9.3	23,870	0.04%
2022/09/16	8.6	28.25	0	0.00	28.28	8.6	23,904	0.04%
2022/09/15	8	28.61	6	28.59	28.59	2	24,377	0.01%
2022/09/14	10.1	28.30	13	28.20	28.35	-2.9	25,063	-0.01%
2022/09/13	0.1	28.69	11.1	28.72	28.71	-11	25,067	-0.04%
2022/09/12	0	0.00	4.6	28.51	28.56	-4.6	25,899	-0.02%
2022/09/08	1	27.90	0.4	28.17	28.25	0.6	26,541	0.00%
2022/09/07	12.8	27.90	5	27.95	27.90	7.8	27,361	0.03%
2022/09/06	1.1	28.05	0	0.00	28.08	1.1	27,108	0.00%
2022/09/05	20	28.03	20	28.06	28.18	0	27,077	0.00%
2022/09/02	75.3	28.24	15	28.22	28.10	60.3	27,375	0.22%
2022/09/01	17.4	28.44	5	28.39	28.44	12.4	26,958	0.05%
2022/08/31	20.8	28.55	0.4	28.81	28.79	20.4	26,588	0.08%
2022/08/30	3	28.49	6	28.62	28.67	-3	26,330	-0.01%
2022/08/29	19.1	28.42	8.2	28.43	28.45	11	26,109	0.04%
2022/08/26	3.1	29.12	4	29.05	29.10	-0.9	25,430	0.00%
2022/08/25	14	28.94	6	28.95	28.94	8	25,285	0.03%
2022/08/24	18.1	28.84	0	0.00	28.80	18.1	25,177	0.07%
2022/08/23	31.5	28.97	0	0.00	28.93	31.5	24,848	0.13%
2022/08/22	8	29.18	0	0.00	29.25	8	24,388	0.03%
2022/08/19	1	29.25	5	29.39	29.42	-4	24,110	-0.02%
2022/08/18	11	29.12	2	29.18	29.29	9	24,128	0.04%
2022/08/17	2	29.21	0	0.00	29.28	2	24,037	0.01%
2022/08/16	33.3	29.16	0	0.00	29.24	33.3	24,041	0.14%
2022/08/15	8.2	29.23	2	29.15	29.22	6.2	23,880	0.03%
2022/08/12	6	29.21	20.9	29.25	29.30	-14.9	23,637	-0.06%
2022/08/11	15	29.10	66	29.11	29.12	-51	23,814	-0.21%
2022/08/10	20	28.84	0	0.00	28.81	20	23,742	0.08%
2022/08/09	6.7	28.80	2	29.05	29.07	4.7	23,654	0.02%
2022/08/08	1	28.73	0.1	28.82	28.87	0.9	23,892	0.00%
2022/08/05	3	28.70	10	28.71	28.87	-7	23,904	-0.03%
2022/08/04	3	28.15	0	0.00	28.43	3	24,150	0.01%
2022/08/03	0.1	28.35	0	0.00	28.44	0.1	24,195	0.00%
2022/08/02	8	28.32	2.3	28.39	28.45	5.7	24,176	0.02%
2022/08/01	67	28.71	4	28.72	28.76	63	24,031	0.26%
2022/07/29	9	28.46	0	0.00	28.55	9	24,047	0.04%
2022/07/28	3	28.18	1	28.20	28.18	2	23,873	0.01%
2022/07/27	2.1	28.00	0	0.00	28.25	2.1	23,648	0.01%
2022/07/26	1.9	28.09	4	28.06	28.12	-2.1	23,575	-0.01%
2022/07/25	8	28.23	0	0.00	28.33	8	23,450	0.03%
2022/07/22	17.1	28.34	0	0.00	28.40	17.1	23,497	0.07%
2022/07/21	14	28.31	31	28.09	28.38	-17	23,839	-0.07%
2022/07/20	14	28.04	6.4	28.03	28.00	7.6	24,096	0.03%
2022/07/19	2	27.60	1	27.68	27.68	1	24,748	0.00%
2022/07/18	7	27.31	3	27.30	27.48	4	24,713	0.02%
2022/07/15	39.6	27.13	0	0.00	27.09	39.6	24,487	0.16%
2022/07/14	7.1	27.17	1	27.22	27.18	6.1	24,288	0.03%
2022/07/13	12	27.14	4.2	27.20	27.08	7.8	24,146	0.03%
2022/07/12	57.5	26.68	7	26.63	26.62	50.5	24,016	0.21%
2022/07/11	8.3	27.17	0	0.00	27.25	8.3	23,577	0.04%
2022/07/08	26	27.25	42	27.30	27.25	-16	23,400	-0.07%
2022/07/07	20.1	26.51	5	26.76	26.76	15.1	23,071	0.07%
2022/07/06	54.4	26.55	0	0.00	26.32	54.4	23,127	0.24%
2022/07/05	24.5	26.90	10.4	26.84	26.96	14.1	22,663	0.06%
2022/07/04	28	26.63	4	26.69	26.68	24	22,393	0.11%
2022/07/01	85.3	27.13	2	27.15	26.81	83.3	22,566	0.37%
2022/06/30	96.3	27.58	0	0.00	27.56	96.3	21,708	0.44%
2022/06/29	44	28.17	0	0.00	28.14	44	20,881	0.21%
2022/06/28	11.2	28.49	0	0.00	28.53	11.2	20,578	0.05%
2022/06/27	25	28.73	15.4	28.68	28.86	9.7	20,368	0.05%
2022/06/24	53.1	28.15	43	28.31	28.10	10.1	20,147	0.05%
2022/06/23	47.7	28.18	15	28.13	28.05	32.7	20,047	0.16%
2022/06/22	69.3	28.75	51	28.63	28.50	18.3	19,293	0.09%
2022/06/21	38	29.21	1	29.24	29.28	37	18,528	0.20%
2022/06/20	47.3	28.99	0.4	29.00	28.87	46.9	18,308	0.26%
2022/06/17	60.6	29.54	0	0.00	29.62	60.6	17,392	0.35%
2022/06/16	103.6	30.13	14	30.45	29.94	89.6	16,622	0.54%	大買/
2022/06/15	9.3	30.32	0	0.00	30.39	9.3	15,696	0.06%
2022/06/14	19.3	30.26	20.2	30.33	30.48	-0.9	15,602	-0.01%
2022/06/13	33.4	30.43	0	0.00	30.51	33.4	15,482	0.22%
2022/06/10	4	31.02	0	0.00	31.08	4	14,994	0.03%
2022/06/09	6	31.33	28	31.32	31.30	-22	15,011	-0.15%
2022/06/08	1	31.60	2	31.60	31.60	-1	14,992	-0.01%
2022/06/07	2	31.35	50	31.40	31.44	-48	15,163	-0.32%
2022/06/06	33	31.49	2	31.50	31.48	31	15,209	0.20%
2022/06/02	9	31.39	0	0.00	31.40	9	15,616	0.06%
2022/06/01	1.2	31.52	0	0.00	31.52	1.2	16,204	0.01%
2022/05/31	32.1	31.39	0	0.00	31.40	32.1	16,408	0.20%
2022/05/30	12.1	31.41	0	0.00	31.43	12.1	16,672	0.07%
2022/05/27	30.2	31.00	2	31.10	31.08	28.2	16,766	0.17%
2022/05/26	10.3	30.91	10	30.82	30.80	0.3	17,092	0.00%
2022/05/25	22	30.88	0	0.00	30.88	22	17,125	0.13%
2022/05/24	4.1	30.76	0	0.00	30.70	4.1	17,438	0.02%
2022/05/23	0.1	30.83	0	0.00	30.86	0.1	17,461	0.00%
2022/05/20	5	30.78	2	30.71	30.72	3	17,709	0.02%
2022/05/19	18.4	30.48	0	0.00	30.68	18.4	18,026	0.10%
2022/05/18	16.4	30.85	1	31.00	31.01	15.4	17,868	0.09%
2022/05/17	5.3	30.74	0	0.00	30.69	5.3	17,836	0.03%
2022/05/16	7.1	30.60	1	30.80	30.72	6.1	17,947	0.03%
2022/05/13	21	30.72	78	30.74	30.80	-57	17,622	-0.32%
2022/05/12	34.3	30.95	1	30.66	30.63	33.3	17,584	0.19%
2022/05/11	23	31.22	0	0.00	31.17	23	17,093	0.13%
2022/05/10	4.2	31.51	0	0.00	31.65	4.2	16,798	0.02%
2022/05/09	12.6	31.72	0	0.00	31.57	12.6	16,792	0.08%
2022/05/06	12	32.05	10	32.02	32.25	2	16,679	0.01%
2022/05/05	0	0.00	4	32.57	32.54	-4	16,763	-0.02%
2022/05/04	3	32.27	5	32.24	32.31	-2	16,949	-0.01%
2022/05/03	0	0.00	6	31.94	32.09	-6	17,554	-0.03%
2022/04/29	11.5	31.97	0	0.00	32.01	11.5	17,967	0.06%
2022/04/28	21.1	31.55	0	0.00	31.72	21.1	18,539	0.11%
2022/04/27	10.5	31.31	2	31.30	31.48	8.5	18,489	0.05%
2022/04/26	23.1	32.07	23	32.02	31.93	0.1	18,167	0.00%
2022/04/25	69.9	32.02	12	32.09	32.03	57.9	18,243	0.32%
2022/04/22	6	32.78	10	32.75	32.78	-4	17,463	-0.02%
2022/04/20	3	32.84	0	0.00	32.83	3	17,859	0.02%
2022/04/19	1.2	32.90	1	32.85	32.85	0.2	18,080	0.00%
2022/04/18	5	32.73	27	32.74	32.68	-22	18,217	-0.12%
2022/04/15	1.6	32.86	2	32.92	32.90	-0.4	18,004	0.00%
2022/04/14	0	0.00	1	33.15	33.07	-1	18,223	-0.01%
2022/04/13	12.2	32.91	22	33.02	33.11	-9.9	18,347	-0.05%
2022/04/12	10.5	32.63	10	32.63	32.69	0.5	18,315	0.00%
2022/04/11	19.2	32.85	52	33.04	32.81	-32.8	17,884	-0.18%
2022/04/08	24.2	33.10	0	0.00	33.17	24.2	17,526	0.14%
2022/04/07	95.7	33.13	0	0.00	32.90	95.7	17,428	0.55%
2022/04/06	13	33.40	0	0.00	33.47	13	16,712	0.08%
2022/04/01	8.1	33.43	0	0.00	33.55	8.1	16,657	0.05%
2022/03/31	3	33.67	0	0.00	33.63	3	16,656	0.02%
2022/03/30	22	33.64	0	0.00	33.70	22	16,713	0.13%
2022/03/29	6	33.77	0	0.00	33.64	6	16,641	0.04%
2022/03/28	9	33.44	0	0.00	33.78	9	16,634	0.05%
2022/03/25	1	33.83	0	0.00	33.81	1	16,484	0.01%
2022/03/24	1	33.96	0	0.00	33.96	1	16,660	0.01%
2022/03/23	2	33.97	0	0.00	33.96	2	16,953	0.01%
2022/03/21	1	33.96	3	33.96	33.95	-2	17,417	-0.01%
2022/03/18	2	33.88	0	0.00	33.90	2	17,685	0.01%
2022/03/17	5	33.95	0	0.00	34.01	5	17,731	0.03%
2022/03/16	28.8	33.61	4	33.77	33.71	24.8	17,821	0.14%
2022/03/15	9.3	33.92	4	33.91	33.78	5.3	17,846	0.03%
2022/03/14	0	0.00	6.1	34.09	34.13	-6.1	18,020	-0.03%
2022/03/11	5	33.90	32	33.88	33.90	-27	18,151	-0.15%
2022/03/10	10	33.79	7	33.82	33.89	3	18,239	0.02%
2022/03/09	7	33.37	34	33.31	33.36	-27	18,168	-0.15%
2022/03/08	11.6	33.00	10	32.87	33.00	1.6	18,129	0.01%
2022/03/07	8.1	33.48	6	33.33	33.45	2.1	17,675	0.01%
2022/03/04	5.5	34.24	1	34.34	34.04	4.5	17,185	0.03%
2022/03/03	10	34.19	63	34.21	34.22	-53	17,340	-0.31%
2022/03/02	1.1	33.87	3	33.89	33.97	-1.9	17,356	-0.01%
2022/03/01	0	0.00	22	33.81	33.88	-22	17,209	-0.13%
2022/02/25	9	33.28	1	33.33	33.33	8	16,965	0.05%
2022/02/24	6.8	33.33	3	33.20	33.19	3.8	17,005	0.02%
2022/02/23	5	33.65	0	0.00	33.75	5	16,824	0.03%
2022/02/22	5.5	33.38	0	0.00	33.49	5.5	16,978	0.03%
2022/02/21	5	33.57	14	33.67	33.80	-9	17,361	-0.05%
2022/02/18	0	0.00	2	33.40	33.50	-2	17,247	-0.01%
2022/02/17	4	33.37	21	33.32	33.34	-17	17,551	-0.10%
2022/02/16	6	33.31	11	33.39	33.27	-5	17,830	-0.03%
2022/02/15	3	33.16	3	33.19	33.10	0	17,811	0.00%
2022/02/14	44.2	33.12	10	33.11	33.13	34.2	18,019	0.19%
2022/02/11	8.1	33.43	2	33.42	33.43	6.1	18,330	0.03%
2022/02/10	1	33.50	5.1	33.41	33.49	-4.1	18,757	-0.02%
2022/02/09	0	33.41	19.6	33.45	33.50	-19.6	19,206	-0.10%
2022/02/08	0	0.00	2	33.27	33.30	-2	19,190	-0.01%
2022/02/07	4	32.53	0.3	32.87	33.00	3.7	19,118	0.02%
2022/01/26	48	32.43	3.6	32.41	32.40	44.5	19,021	0.23%
2022/01/25	28.7	32.34	1	32.33	32.34	27.7	19,107	0.14%
2022/01/24	10.5	32.42	7	32.42	32.72	3.5	18,760	0.02%
2022/01/21	34.2	32.87	0	0.00	32.84	34.2	18,519	0.18%
2022/01/20	1	33.29	10	33.28	33.36	-9	18,158	-0.05%
2022/01/19	9	33.24	0	0.00	33.21	9	18,354	0.05%
2022/01/18	0	0.00	10	33.42	33.45	-10	18,641	-0.05%
2022/01/17	2.1	33.19	3	33.18	33.22	-0.9	18,981	0.00%
2022/01/14	12.2	32.93	0	0.00	33.15	12.2	21,215	0.06%
2022/01/13	1	33.19	0.4	33.22	33.20	0.6	22,404	0.00%
2022/01/12	117	33.16	0	0.00	33.10	117	23,373	0.50%	大買/鉅額交易
2022/01/11	3.1	33.19	3	33.22	33.20	0.1	23,638	0.00%
2022/01/10	6	33.20	0.3	33.26	33.27	5.7	24,258	0.02%
2022/01/07	17.5	33.18	0	0.00	33.17	17.5	24,516	0.07%
2022/01/06	5.8	33.40	9	33.43	33.41	-3.2	24,667	-0.01%
2022/01/05	2	33.41	0	0.00	33.45	2	25,175	0.01%
2022/01/04	2	33.41	3.9	33.43	33.41	-1.9	26,009	-0.01%
2022/01/03	216.2	33.55	9.2	33.43	33.42	207.1	26,439	0.78%	大買/鉅額交易
2021/12/30	1	33.61	0.4	33.59	33.58	0.6	27,336	0.00%
2021/12/29	1	33.63	0.5	33.58	33.61	0.5	27,867	0.00%
2021/12/28	0	0.00	6	33.54	33.56	-6	28,292	-0.02%
2021/12/27	1	33.40	2	33.38	33.38	-1	28,983	0.00%
2021/12/24	10	33.35	10	33.38	33.29	0	30,113	0.00%
2021/12/23	0	0.00	1	33.39	33.34	-1	30,324	0.00%
2021/12/22	5	33.30	0	0.00	33.30	5	30,997	0.02%
2021/12/21	4	33.30	2	33.37	33.36	2	31,128	0.01%
2021/12/20	1.1	33.34	0	0.00	33.41	1.1	31,224	0.00%
2021/12/17	1	33.45	16	33.37	33.43	-15	31,075	-0.05%
2021/12/16	0	0.00	4.8	33.40	33.45	-4.8	30,909	-0.02%
2021/12/15	1	32.90	5	33.07	33.04	-4	31,068	-0.01%
2021/12/14	3.8	32.99	0	0.00	32.95	3.8	31,054	0.01%
2021/12/13	0	0.00	0.1	33.40	33.33	-0.1	30,895	0.00%
2021/12/10	5	33.32	0.1	33.30	33.30	4.9	30,862	0.02%
2021/12/09	15	33.20	1	33.36	33.32	14	30,754	0.05%
2021/12/08	0	0.00	3	33.18	33.18	-3	30,597	-0.01%
2021/12/07	0	0.00	20	32.98	33.03	-20	30,311	-0.07%
2021/12/06	1	32.83	17	32.80	32.86	-16	30,069	-0.05%
2021/12/03	0	0.00	0.8	32.64	32.65	-0.8	30,302	0.00%
2021/12/02	0	0.00	1	32.51	32.47	-1	30,250	0.00%
2021/12/01	2	32.32	0	0.00	32.50	2	30,420	0.01%
2021/11/30	6	32.48	3.4	32.45	32.30	2.6	30,392	0.01%
2021/11/29	7	32.07	31	32.10	32.22	-24	30,384	-0.08%
2021/11/26	4.5	32.41	0	0.00	32.35	4.5	30,133	0.01%
2021/11/24	6	32.56	1.4	32.55	32.61	4.6	29,925	0.02%
2021/11/23	8	32.67	1	32.68	32.63	7	29,885	0.02%
2021/11/22	0	0.00	11.6	32.96	32.93	-11.6	29,903	-0.04%
2021/11/19	4	32.95	82	33.11	32.93	-78	29,833	-0.26%
2021/11/18	2	32.95	7	33.00	32.98	-5	29,820	-0.02%
2021/11/17	1	32.66	26	32.65	32.71	-25	29,329	-0.09%
2021/11/16	0	0.00	25.6	32.50	32.59	-25.6	29,410	-0.09%
2021/11/15	11.5	32.43	29.8	32.44	32.43	-18.3	29,642	-0.06%
2021/11/12	2	32.12	2.4	32.14	32.20	-0.4	29,635	0.00%
2021/11/11	5	32.16	0	0.00	32.15	5	29,814	0.02%
2021/11/10	0.4	32.41	12	32.42	32.34	-11.6	30,295	-0.04%
2021/11/09	10.8	32.36	32	32.34	32.35	-21.2	30,107	-0.07%
2021/11/08	4.2	32.07	23.2	32.11	32.39	-19	29,738	-0.06%
2021/11/05	4	31.80	44	31.91	31.95	-40	29,680	-0.13%
2021/11/04	0.1	31.95	1	31.85	31.86	-0.9	29,884	0.00%
2021/11/03	27.1	31.73	3	31.71	31.77	24.1	29,845	0.08%
2021/11/02	13.2	31.65	38	31.66	31.53	-24.8	29,764	-0.08%
2021/11/01	15	31.55	1.1	31.52	31.56	13.9	29,464	0.05%
2021/10/29	11	31.32	2	31.45	31.45	9	29,203	0.03%
2021/10/28	41	31.38	5.4	31.37	31.39	35.6	29,000	0.12%
2021/10/27	25.1	31.09	0	0.00	31.15	25.1	28,924	0.09%
2021/10/26	24	30.92	1.7	31.03	31.05	22.3	28,992	0.08%
2021/10/25	35.4	30.74	7	30.80	30.86	28.4	28,743	0.10%
2021/10/22	145.2	30.69	45	30.71	30.84	100.2	28,569	0.35%	大買/
2021/10/21	85.3	32.33	18	32.39	32.40	67.3	26,495	0.25%
2021/10/20	25.5	32.39	3	32.37	32.37	22.5	25,033	0.09%
2021/10/19	6.7	32.34	5	32.39	32.40	1.7	23,996	0.01%
2021/10/18	49	32.28	8	32.38	32.36	41	23,655	0.17%
2021/10/15	2	32.27	6	32.30	32.31	-4	23,612	-0.02%
2021/10/14	65.3	32.18	1	32.01	32.18	64.3	23,569	0.27%
2021/10/13	22	32.23	13	32.17	32.17	9	23,078	0.04%
2021/10/12	37.3	32.31	7	32.37	32.24	30.3	22,532	0.13%
2021/10/08	12.7	32.59	4	32.64	32.59	8.7	21,746	0.04%
2021/10/07	103	32.44	6	32.60	32.57	97	21,631	0.45%	大買/
2021/10/06	9.1	31.80	1	31.85	31.88	8.1	20,959	0.04%
2021/10/05	15	31.71	0	0.00	31.96	15	20,585	0.07%
2021/10/04	77.1	31.94	0.2	31.95	31.84	76.9	20,219	0.38%
2021/10/01	97.4	32.33	0	0.00	32.26	97.4	19,474	0.50%
2021/09/30	22.3	32.66	0	0.00	32.77	22.3	18,345	0.12%
2021/09/29	25.5	32.65	0	0.00	32.70	25.5	18,174	0.14%
2021/09/28	10.3	33.00	0	0.00	33.08	10.3	17,606	0.06%
2021/09/27	1	33.25	0	0.00	33.30	1	17,512	0.01%
2021/09/24	0	0.00	3	33.29	33.30	-3	17,887	-0.02%
2021/09/23	7.1	33.09	0	0.00	33.08	7.1	17,863	0.04%
2021/09/22	61.6	32.79	0	0.00	32.90	61.6	17,894	0.34%
2021/09/17	0	0.00	0.9	33.34	33.42	-0.9	17,382	-0.01%
2021/09/16	1	33.28	0	0.00	33.28	1	17,370	0.01%
2021/09/15	5.7	33.21	1	33.26	33.33	4.7	17,219	0.03%
2021/09/14	3.1	33.44	0	0.00	33.36	3.1	17,241	0.02%
2021/09/13	0	0.00	6	33.50	33.41	-6	17,264	-0.03%
2021/09/09	6	32.87	0.9	32.94	32.94	5.2	17,241	0.03%
2021/09/08	18	32.90	0.1	32.93	32.80	17.9	17,202	0.10%
2021/09/07	0	0.00	4	33.11	33.16	-4	16,852	-0.02%
2021/09/06	15.8	33.12	45	33.10	33.07	-29.2	16,790	-0.17%
2021/09/03	3	33.23	2	33.27	33.24	1	16,600	0.01%
2021/09/02	5.1	33.21	0	0.00	33.16	5.1	16,607	0.03%
2021/09/01	3	33.39	1	33.36	33.39	2	16,552	0.01%
2021/08/31	6.3	33.17	14	33.17	33.38	-7.7	16,476	-0.05%
2021/08/30	3	33.23	0	0.00	33.29	3	16,532	0.02%
2021/08/27	3	33.09	0	0.00	33.11	3	16,504	0.02%
2021/08/26	1	32.90	0	0.00	32.99	1	16,452	0.01%
2021/08/25	1	32.93	0	0.00	33.00	1	16,281	0.01%
2021/08/24	3	32.78	0	0.00	32.80	3	16,383	0.02%
2021/08/23	2	32.78	0	0.00	32.88	2	16,186	0.01%
2021/08/20	41.3	32.17	0	0.00	32.26	41.3	16,057	0.26%
2021/08/19	47.3	32.44	20	32.34	32.32	27.3	15,784	0.17%
2021/08/18	13.5	32.33	5	32.62	33.07	8.5	15,181	0.06%
2021/08/17	32	32.69	4	32.95	32.53	28	14,907	0.19%
2021/08/16	55.3	32.91	8	32.86	32.86	47.3	14,707	0.32%
2021/08/13	28.6	33.29	20.1	33.27	33.27	8.5	14,056	0.06%
2021/08/12	9.5	33.43	6	33.43	33.51	3.5	13,851	0.03%
2021/08/11	36.2	33.49	1	33.49	33.49	35.2	13,905	0.25%
2021/08/10	57	33.88	0	0.00	33.79	57	13,704	0.42%
2021/08/09	23	33.94	0	0.00	34.10	23	14,439	0.16%
2021/08/06	12	34.21	0	0.00	34.25	12	14,660	0.08%
2021/08/05	1	34.15	0.3	34.29	34.20	0.7	15,367	0.00%
2021/08/04	0.1	34.38	0	0.00	34.35	0.1	16,712	0.00%
2021/08/03	51	34.05	31	34.09	34.15	20	17,432	0.11%
2021/08/02	47.3	33.83	0	0.00	34.00	47.3	17,428	0.27%
2021/07/30	27	33.97	0	0.00	33.90	27	17,250	0.16%
2021/07/29	23	33.93	126	34.02	34.10	-103	17,094	-0.60%	大賣/鉅額交易
2021/07/28	86.4	33.71	0	0.00	33.89	86.4	17,359	0.50%
2021/07/27	12	34.03	0	0.00	34.07	12	17,372	0.07%
2021/07/26	12	34.50	16	34.51	34.50	-4	17,260	-0.02%
2021/07/23	18	34.43	0	0.00	34.47	18	17,212	0.10%
2021/07/22	6	34.15	0	0.00	34.21	6	17,183	0.03%
2021/07/21	46	34.10	0	0.00	34.13	46	16,996	0.27%
2021/07/20	14	34.56	0	0.00	34.56	14	16,353	0.09%
2021/07/19	1	35.05	1	35.09	35.14	0	16,195	0.00%
2021/07/16	1	35.05	1	35.00	35.12	0	16,301	0.00%
2021/07/15	3.1	34.57	0	0.00	34.98	3.1	16,244	0.02%
2021/07/14	27	34.50	0	0.00	34.48	27	16,238	0.17%
2021/07/13	39.2	34.91	0	0.00	34.85	39.2	16,009	0.24%
2021/07/12	6	35.33	11	35.42	35.27	-5	15,934	-0.03%
2021/07/09	6	35.46	0	0.00	35.44	6	15,733	0.04%
2021/07/08	3	35.56	0.5	35.66	35.80	2.5	15,796	0.02%
2021/07/07	7.1	35.70	2	35.75	35.61	5.1	15,802	0.03%
2021/07/06	2	35.89	0	0.00	35.91	2	15,704	0.01%
2021/07/05	0	0.00	25	35.54	35.69	-25	15,631	-0.16%
2021/06/30	1	34.80	100	34.80	35.00	-99	15,037	-0.66%
2021/06/29	5	34.81	33	34.84	34.80	-28	15,029	-0.19%
2021/06/28	0	0.00	3	35.02	35.10	-3	15,068	-0.02%
2021/06/25	6	34.79	0	0.00	34.74	6	15,000	0.04%
2021/06/23	1	34.39	0	0.00	34.45	1	15,186	0.01%
2021/06/22	10.3	34.49	0	0.00	34.43	10.3	15,168	0.07%
2021/06/21	30	34.60	5	34.62	34.55	25	15,124	0.17%
2021/06/18	2	34.91	0	0.00	34.91	2	15,026	0.01%
2021/06/17	10	34.61	0	0.00	34.90	10	15,116	0.07%
2021/06/15	0.1	34.62	0	0.00	34.65	0.1	15,274	0.00%
2021/06/10	1	34.61	0	0.00	34.60	1	15,462	0.01%
2021/06/09	24.1	34.46	0	0.00	34.45	24.1	15,529	0.16%
2021/06/08	31	34.60	0	0.00	34.65	31	15,624	0.20%
2021/06/07	12	34.45	38	34.68	34.72	-26	15,739	-0.17%
2021/06/03	2	34.95	8	34.97	34.95	-6	15,696	-0.04%
2021/06/02	1	35.00	0	0.00	34.96	1	15,809	0.01%
2021/06/01	0	0.00	1	34.96	35.06	-1	15,858	-0.01%
2021/05/31	2	34.55	0	0.00	34.75	2	15,721	0.01%
2021/05/28	0	0.00	4	34.53	34.55	-4	15,754	-0.03%
2021/05/27	12	34.13	1	34.10	34.28	11	15,767	0.07%
2021/05/26	3	34.28	5	34.36	34.32	-2	15,811	-0.01%
2021/05/25	3	34.22	0	0.00	34.34	3	15,861	0.02%
2021/05/21	8	33.97	7	34.03	34.00	1	15,870	0.01%
2021/05/20	0	34.08	0	0.00	33.86	0	15,950	0.00%
2021/05/18	2	33.82	10	33.71	34.01	-8	15,921	-0.05%
2021/05/17	60.6	32.75	28	32.66	32.75	32.6	15,879	0.20%
2021/05/14	5	33.76	1	33.88	33.65	4	14,792	0.03%
2021/05/13	22.6	33.28	6.4	32.88	33.40	16.3	14,460	0.11%
2021/05/12	81.1	33.46	44	33.49	33.50	37.1	13,679	0.27%
2021/05/11	53.1	35.08	7.3	35.06	34.70	45.9	12,332	0.37%
2021/05/10	0	0.00	10	35.83	35.88	-10	11,676	-0.09%
2021/05/07	0	0.00	10.6	35.66	35.72	-10.6	11,778	-0.09%
2021/05/06	202.1	35.42	2	35.57	35.30	200.1	11,877	1.68%	大買/鉅額交易
2021/05/05	4.1	35.51	0	0.00	35.35	4.1	11,916	0.03%
2021/05/04	47	35.00	2.2	35.25	35.30	44.8	11,516	0.39%
2021/05/03	0.5	36.06	4	36.02	35.91	-3.5	11,089	-0.03%
2021/04/29	4	36.08	2.3	36.06	36.12	1.7	11,039	0.02%
2021/04/28	4	35.92	0	0.00	35.98	4	11,127	0.04%
2021/04/27	3.1	35.95	0	0.00	35.98	3.1	11,379	0.03%
2021/04/26	2	35.85	10	35.80	35.99	-8	11,527	-0.07%
2021/04/23	16	35.18	16	35.20	35.30	0	11,671	0.00%
2021/04/22	5	35.50	20	35.80	35.40	-15	11,800	-0.13%
2021/04/21	0	0.00	3	35.35	35.53	-3	12,099	-0.02%
2021/04/20	20	35.38	5	35.40	35.33	15	12,400	0.12%
2021/04/19	10	35.15	0	0.00	35.20	10	12,466	0.08%
2021/04/16	2	34.76	7	34.82	34.94	-5	12,623	-0.04%
2021/04/15	10	34.49	0	0.00	34.50	10	12,665	0.08%
2021/04/14	13	34.09	5	34.32	34.35	8	13,099	0.06%
2021/04/13	9	34.61	2	34.71	34.47	7	13,191	0.05%
2021/04/12	1	34.68	0.2	34.89	34.69	0.8	13,479	0.01%
2021/04/09	2	34.69	23	34.69	34.70	-21	13,634	-0.15%
2021/04/07	1	34.71	2	34.69	34.71	-1	13,924	-0.01%
2021/04/06	1.1	34.76	0	0.00	34.74	1.1	13,991	0.01%
2021/04/01	24	34.60	0	0.00	34.61	24	14,051	0.17%
2021/03/31	1	34.69	2.8	34.66	34.63	-1.8	14,126	-0.01%
2021/03/30	17	34.50	4	34.45	34.60	13	13,963	0.09%
2021/03/29	4	34.24	17	34.18	34.34	-13	14,041	-0.09%
2021/03/26	7	33.75	5	33.78	33.80	2	14,091	0.01%
2021/03/25	5	33.52	0	0.00	33.66	5	14,089	0.04%
2021/03/24	2	33.61	0	0.00	33.65	2	14,064	0.01%
2021/03/22	2.2	33.61	1.1	33.58	33.60	1.1	14,115	0.01%
2021/03/19	17	33.40	15	33.43	33.60	2	14,304	0.01%
2021/03/18	1	33.48	31	33.48	33.53	-30	14,273	-0.21%
2021/03/17	0	0.00	1	33.00	32.95	-1	14,394	-0.01%
2021/03/16	13	33.00	1	32.95	32.99	12	14,595	0.08%
2021/03/15	1	32.69	4	32.71	32.74	-3	14,896	-0.02%
2021/03/12	0	0.00	4.7	32.40	32.43	-4.7	15,119	-0.03%
2021/03/11	0	0.00	4	32.30	32.33	-4	15,393	-0.03%
2021/03/10	25	32.10	0	0.00	32.10	25	15,574	0.16%
2021/03/09	2	31.88	0	0.00	32.00	2	15,641	0.01%
2021/03/08	1.2	31.92	11	31.98	32.00	-9.8	15,766	-0.06%
2021/03/05	6	31.68	28	31.72	31.80	-22	15,693	-0.14%
2021/03/04	4	31.86	3	31.82	31.80	1	15,709	0.01%
2021/03/03	4	31.81	6	31.93	31.93	-2	15,785	-0.01%
2021/03/02	2	32.02	0	0.00	31.90	2	15,732	0.01%
2021/02/26	25	31.89	2	31.95	31.90	23	15,774	0.15%
2021/02/25	0	0.00	5	32.00	32.01	-5	15,760	-0.03%
2021/02/24	1.3	31.91	9	31.95	31.80	-7.7	15,763	-0.05%
2021/02/23	6	31.74	2.3	31.70	31.80	3.7	15,634	0.02%
2021/02/22	4.1	31.45	7	31.27	31.50	-2.9	15,506	-0.02%
2021/02/19	12	30.95	5	31.10	31.12	7	15,365	0.05%
2021/02/18	0	0.00	1.2	31.00	31.13	-1.2	15,500	-0.01%
2021/02/17	0	0.00	24	30.94	31.00	-24	15,543	-0.15%
2021/02/05	2	30.55	10.8	30.58	30.55	-8.8	15,356	-0.06%
2021/02/04	0.1	30.52	0	0.00	30.51	0.1	15,473	0.00%
2021/02/03	3	30.51	3	30.51	30.51	0	15,563	0.00%
2021/02/02	3	30.55	7	30.48	30.50	-4	15,854	-0.03%
2021/02/01	20	30.17	12	30.12	30.25	8	16,075	0.05%
2021/01/29	13	30.40	17	30.43	30.26	-4	16,246	-0.02%
2021/01/28	4	30.69	10	30.69	30.72	-6	16,201	-0.04%
2021/01/27	1	30.97	6	30.94	30.95	-5	16,259	-0.03%
2021/01/26	4	30.83	4	30.79	30.68	0	16,164	0.00%
2021/01/25	11	30.50	8	30.73	30.83	3	16,491	0.02%
2021/01/22	0	0.00	11	30.48	30.53	-11	16,841	-0.07%
2021/01/21	2	30.25	1	30.40	30.30	1	17,518	0.01%
2021/01/20	50	30.34	33	30.29	30.25	17	19,146	0.09%
2021/01/19	1	30.71	16	30.74	30.74	-15	19,403	-0.08%
2021/01/18	4	30.53	1	30.51	30.61	3	19,634	0.02%
2021/01/15	7	30.90	1	31.05	30.79	6	19,548	0.03%
2021/01/14	2	30.89	9	30.93	30.92	-7	19,520	-0.04%
2021/01/13	2	30.66	5.4	30.60	30.69	-3.4	19,429	-0.02%
2021/01/12	6	30.55	0	0.00	30.35	6	19,254	0.03%
2021/01/11	10	30.52	4	30.55	30.61	6	19,281	0.03%
2021/01/08	0	0.00	12	30.33	30.46	-12	19,283	-0.06%
2021/01/07	1	30.16	9	30.15	30.22	-8	19,236	-0.04%
2021/01/06	2	29.97	7	30.13	30.00	-5	18,861	-0.03%
2021/01/05	1.2	29.91	4	29.96	30.02	-2.8	18,702	-0.02%
2021/01/04	1	29.86	57.4	29.91	29.94	-56.4	18,639	-0.30%
2020/12/31	1	29.81	65	29.79	29.95	-64	18,552	-0.34%
2020/12/30	40	29.66	3	29.66	29.78	37	18,338	0.20%
2020/12/29	5	29.72	0	0.00	29.67	5	18,326	0.03%
2020/12/28	0	0.00	3	29.71	29.75	-3	18,329	-0.02%
2020/12/25	8	29.50	2	29.53	29.51	6	18,165	0.03%
2020/12/24	1	29.50	11	29.50	29.48	-10	18,085	-0.06%
2020/12/23	15	29.39	4	29.38	29.42	11	18,156	0.06%
2020/12/22	4	29.49	20	29.48	29.43	-16	18,606	-0.09%
2020/12/21	2	29.53	1	29.43	29.60	1	19,258	0.01%
2020/12/18	3.6	29.63	0	0.00	29.61	3.6	19,328	0.02%
2020/12/16	10	29.66	0	0.00	29.80	10	19,561	0.05%
2020/12/15	11	29.58	0	0.00	29.51	11	19,488	0.06%
2020/12/14	0	0.00	0.1	29.86	29.82	-0.1	19,302	0.00%
2020/12/11	6	29.82	5	29.73	29.81	1	19,359	0.01%
2020/12/10	7	29.96	8.2	30.00	29.94	-1.2	19,265	-0.01%
2020/12/09	10	30.14	5	30.11	30.14	5	19,097	0.03%
2020/12/08	6	29.87	3.9	29.90	29.90	2.1	18,695	0.01%
2020/12/07	1	29.79	186	29.90	29.85	-185	18,414	-1.00%	大賣/鉅額交易
2020/12/04	12	29.57	54.9	29.61	29.68	-42.9	18,251	-0.23%
2020/12/03	1	29.46	1	29.46	29.45	0	18,137	0.00%
2020/12/02	3	29.45	9.3	29.41	29.44	-6.3	18,138	-0.03%
2020/12/01	5.2	29.25	0	0.00	29.35	5.2	18,131	0.03%
2020/11/30	1	29.38	18	29.42	29.35	-17	18,213	-0.09%
2020/11/27	1	29.26	11	29.32	29.32	-10	18,098	-0.06%
2020/11/26	3	29.11	31	29.14	29.15	-28	18,010	-0.16%
2020/11/25	1	29.00	150	29.00	29.01	-149	18,006	-0.83%	大賣/鉅額交易
2020/11/24	13.1	29.17	11	29.14	29.11	2.1	17,904	0.01%
2020/11/23	4	29.13	9.8	29.11	29.14	-5.8	17,841	-0.03%
2020/11/20	1	28.85	3.3	28.86	28.88	-2.3	17,893	-0.01%
2020/11/19	0	0.00	2	28.87	28.86	-2	18,118	-0.01%
2020/11/16	1.3	28.77	7	28.79	28.80	-5.7	19,178	-0.03%
2020/11/13	4	28.41	0	0.00	28.53	4	18,963	0.02%
2020/11/12	4	28.45	4	28.49	28.40	0	18,920	0.00%
2020/11/11	7.2	28.47	0	0.00	28.50	7.2	18,920	0.04%
2020/11/10	8	28.34	6	28.31	28.29	2	18,893	0.01%
2020/11/09	155	28.35	0	0.00	28.40	155	18,592	0.83%	大買/鉅額交易
2020/11/06	26	28.20	64	28.21	28.19	-38	18,420	-0.21%
2020/11/05	1.2	28.14	1	28.13	28.12	0.2	18,259	0.00%
2020/11/04	3	28.03	5	28.08	28.05	-2	18,240	-0.01%
2020/11/03	7.8	27.97	12.1	27.95	28.01	-4.3	18,058	-0.02%
2020/11/02	37.2	27.66	6	27.67	27.72	31.2	17,951	0.17%
2020/10/30	24.3	27.85	0	0.00	27.80	24.3	17,737	0.14%
2020/10/29	43.4	27.96	0	0.00	27.98	43.4	17,214	0.25%
2020/10/28	122.7	28.25	36	28.19	28.19	86.7	16,451	0.53%	大買/
2020/10/27	13.2	29.62	22	29.63	29.69	-8.8	14,985	-0.06%
2020/10/26	11	29.68	11	29.71	29.69	0	14,571	0.00%
2020/10/23	11	29.61	0	0.00	29.63	11	14,243	0.08%
2020/10/22	41	29.56	5	29.58	29.59	36	14,252	0.25%
2020/10/21	28	29.64	11	29.69	29.59	17	14,117	0.12%
2020/10/20	31	29.61	0	0.00	29.64	31	13,965	0.22%
2020/10/19	3	29.64	18	29.61	29.64	-15	14,347	-0.10%
2020/10/16	21	29.60	3	29.63	29.56	18	14,557	0.12%
2020/10/15	10	29.65	23	29.61	29.69	-13	14,581	-0.09%
2020/10/14	8	29.72	10	29.76	29.74	-2	14,485	-0.01%
2020/10/13	7	29.71	3	29.71	29.71	4	14,504	0.03%
2020/10/12	29.3	29.87	30	29.76	29.74	-0.7	14,442	0.00%
2020/10/08	34	29.72	10	29.76	29.76	24	14,174	0.17%
2020/10/07	2	29.65	0	0.00	29.65	2	14,166	0.01%
2020/10/06	9	29.70	4	29.67	29.68	5	14,217	0.04%
2020/10/05	1.2	29.47	0	0.00	29.45	1.2	14,385	0.01%
2020/09/30	1	29.40	9	29.45	29.48	-8	14,532	-0.06%
2020/09/29	1	29.31	0	0.00	29.40	1	15,005	0.01%
2020/09/28	6	29.32	1	29.33	29.38	5	15,348	0.03%
2020/09/25	29	28.97	0	0.00	28.90	29	15,839	0.18%
2020/09/24	67	29.17	0	0.00	29.06	67	15,657	0.43%
2020/09/23	28	29.67	0	0.00	29.70	28	15,278	0.18%
2020/09/22	122	29.83	7	29.86	29.80	115	15,424	0.75%	大買/鉅額交易
2020/09/21	4.1	30.06	0	0.00	30.03	4.1	15,180	0.03%
2020/09/18	10	30.10	0	0.00	30.20	10	15,272	0.07%
2020/09/17	5	30.10	0	0.00	30.23	5	15,304	0.03%
2020/09/16	7	30.25	2	30.25	30.25	5	15,278	0.03%
2020/09/15	1	30.06	0	0.00	30.10	1	15,251	0.01%
2020/09/14	4	29.88	83	29.86	29.98	-79	15,378	-0.51%
2020/09/11	10	29.78	0	0.00	29.75	10	15,516	0.06%
2020/09/09	41	29.64	9	29.66	29.85	32	15,903	0.20%
2020/09/08	19	29.86	2	29.90	29.97	17	15,932	0.11%
2020/09/07	8	29.98	0	0.00	29.96	8	16,173	0.05%
2020/09/04	13	29.84	1	30.06	30.09	12	16,345	0.07%
2020/09/03	0.2	30.28	9	30.31	30.25	-8.8	16,346	-0.05%
2020/09/02	2	30.12	0	0.00	30.14	2	16,374	0.01%
2020/09/01	0	0.00	1	30.06	30.06	-1	16,665	-0.01%
2020/08/31	6	30.27	11	30.21	30.16	-5	16,971	-0.03%
2020/08/28	2.4	30.20	0	0.00	30.24	2.4	17,226	0.01%
2020/08/27	1.7	30.35	0	0.00	30.33	1.7	17,715	0.01%
2020/08/26	13	30.33	0	0.00	30.43	13	17,808	0.07%
2020/08/25	1	30.44	32	30.35	30.44	-31	17,900	-0.17%
2020/08/24	20	30.05	0	0.00	30.14	20	17,717	0.11%
2020/08/21	0	0.00	2	30.00	30.11	-2	17,747	-0.01%
2020/08/20	28	29.78	19	29.62	29.79	9	17,584	0.05%
2020/08/19	4	30.91	1	30.76	30.77	3	17,106	0.02%
2020/08/18	1.2	30.90	0	0.00	30.90	1.2	17,222	0.01%
2020/08/17	1	30.94	6	30.94	30.96	-5	17,405	-0.03%
2020/08/14	0	0.00	12	30.38	30.63	-12	17,515	-0.07%
2020/08/13	13	30.38	17	30.36	30.32	-4	17,551	-0.02%
2020/08/12	1.4	30.23	5	30.22	30.22	-3.6	17,670	-0.02%
2020/08/11	3	30.45	7	30.36	30.35	-4	17,800	-0.02%
2020/08/10	2	30.55	1	30.55	30.60	1	17,852	0.01%
2020/08/07	1.2	30.65	4	30.71	30.65	-2.8	17,963	-0.02%
2020/08/06	1	30.68	2	30.77	30.70	-1	18,123	-0.01%
2020/08/05	5	30.61	7	30.47	30.62	-2	18,150	-0.01%
2020/08/03	1	30.15	3.2	30.20	30.01	-2.2	18,203	-0.01%
2020/07/31	1	30.15	17	30.19	30.24	-16	18,362	-0.09%
2020/07/30	0	0.00	3.2	29.78	29.99	-3.2	18,199	-0.02%
2020/07/29	5	29.66	8	29.65	29.62	-3	18,290	-0.02%
2020/07/28	6	29.81	1	29.63	29.46	5	18,589	0.03%
2020/07/27	27	29.82	35	29.85	29.84	-8	18,958	-0.04%
2020/07/24	4	29.99	16	29.99	29.85	-12	19,177	-0.06%
2020/07/23	6	30.11	35.9	30.15	30.17	-29.9	19,226	-0.16%
2020/07/22	2	29.83	70	29.95	29.97	-68	19,001	-0.36%
2020/07/21	7	29.82	12	29.84	29.84	-5	18,618	-0.03%
2020/07/20	10	29.50	6	29.49	29.55	4	18,471	0.02%
2020/07/17	0	0.00	5	29.74	29.59	-5	18,517	-0.03%
2020/07/16	1	29.63	7	29.68	29.63	-6	18,912	-0.03%
2020/07/15	1.5	29.57	1	29.60	29.53	0.5	19,020	0.00%
2020/07/14	1	29.64	3	29.60	29.58	-2	19,474	-0.01%
2020/07/13	1	29.68	4	29.67	29.65	-3	19,664	-0.02%
2020/07/10	10	29.63	9	29.61	29.52	1	20,111	0.00%
2020/07/09	6	29.88	7	29.89	29.74	-1	20,149	0.00%
2020/07/08	13	29.68	5	29.69	29.72	8	20,104	0.04%
2020/07/07	29.2	29.75	18	29.56	29.43	11.2	19,758	0.06%
2020/07/06	20	29.73	38	29.65	29.83	-18	19,831	-0.09%
2020/07/03	5	29.31	10	29.35	29.33	-5	19,848	-0.03%
2020/07/02	0	0.00	7	29.05	29.09	-7	19,919	-0.04%
2020/07/01	0	0.00	2	28.90	28.79	-2	19,835	-0.01%
2020/06/30	2	28.56	3	28.56	28.56	-1	19,720	-0.01%
2020/06/29	2	28.44	17	28.48	28.51	-15	19,944	-0.08%
2020/06/24	0	0.00	13	28.55	28.54	-13	20,125	-0.06%
2020/06/22	4	28.53	0	0.00	28.48	4	21,173	0.02%
2020/06/19	1	28.57	15.3	28.62	28.56	-14.3	21,935	-0.07%
2020/06/17	6	28.48	0.2	28.49	28.46	5.8	22,778	0.03%
2020/06/16	2	28.38	0	0.00	28.45	2	23,966	0.01%
2020/06/15	29	28.20	9	28.33	28.13	20	25,896	0.08%
2020/06/12	24	28.11	10	28.02	28.29	14	26,870	0.05%
2020/06/11	10	28.68	3	28.80	28.43	7	28,066	0.02%
2020/06/10	7	28.88	11	28.90	28.86	-4	29,208	-0.01%
2020/06/09	1	28.86	31	28.82	28.84	-30	31,585	-0.09%
2020/06/08	31.2	28.88	20.1	28.87	28.88	11.1	33,932	0.03%
2020/06/05	10	28.78	26	28.79	28.80	-16	34,209	-0.05%
2020/06/04	0	0.00	5	28.64	28.67	-5	34,954	-0.01%
2020/06/03	4	28.47	37	28.48	28.48	-33	36,194	-0.09%
2020/06/02	5	28.18	0	0.00	28.17	5	36,074	0.01%
2020/06/01	8	27.99	18	28.03	28.05	-10	36,099	-0.03%
2020/05/29	6	27.81	1	27.84	27.86	5	36,125	0.01%
2020/05/28	7	27.94	17	28.00	27.90	-10	36,417	-0.03%
2020/05/27	2	27.87	7	27.87	27.85	-5	36,930	-0.01%
2020/05/26	5	27.81	2	27.80	27.82	3	37,686	0.01%
2020/05/25	16	27.29	3	27.26	27.50	13	37,769	0.03%
2020/05/22	14	27.51	10	27.54	27.45	4	37,724	0.01%
2020/05/21	2.2	27.63	3	27.66	27.63	-0.8	37,673	0.00%
2020/05/20	5	27.43	2	27.52	27.48	3	37,414	0.01%
2020/05/18	19	27.31	0	0.00	27.25	19	37,373	0.05%
2020/05/15	5	27.52	22	27.35	27.43	-17	37,286	-0.05%
2020/05/14	5	27.58	57	27.53	27.48	-52	37,309	-0.14%
2020/05/13	0	0.00	4	27.65	27.75	-4	37,221	-0.01%
2020/05/12	9	27.60	7	27.57	27.55	2	37,202	0.01%
2020/05/11	55	27.62	18	27.70	27.66	37	37,225	0.10%
2020/05/08	2	27.64	7	27.58	27.50	-5	37,125	-0.01%
2020/05/07	1	27.30	11	27.47	27.40	-10	37,179	-0.03%
2020/05/06	7	27.29	0	0.00	27.32	7	37,098	0.02%
2020/05/05	7	27.30	10	27.28	27.33	-3	37,146	-0.01%
2020/05/04	30	27.00	4	26.99	27.09	26	37,105	0.07%
2020/04/30	7	27.32	34	27.34	27.46	-27	36,925	-0.07%
2020/04/29	5	27.06	154	27.07	27.07	-149	37,079	-0.40%	大賣/鉅額交易
2020/04/28	28	26.91	23	26.90	26.91	5	37,392	0.01%
2020/04/27	125	26.65	124	26.69	26.79	1	39,171	0.00%	大買/大賣/
2020/04/24	12	26.32	4	26.34	26.33	8	38,889	0.02%
2020/04/23	118	26.39	50	26.32	26.34	68	38,981	0.17%	大買/
2020/04/22	15	25.97	13	26.05	26.23	2	38,900	0.01%
2020/04/21	46	26.18	22	26.35	26.10	24	38,703	0.06%
2020/04/20	20	26.47	12	26.47	26.60	8	38,276	0.02%
2020/04/17	48	26.84	85	26.72	26.50	-37	38,143	-0.10%
2020/04/16	13	26.32	99	26.29	26.44	-86	37,641	-0.23%
2020/04/15	4	26.39	66	26.45	26.47	-62	37,489	-0.17%
2020/04/14	33	25.99	98	25.95	26.05	-65	37,155	-0.17%
2020/04/13	8	25.69	31	25.71	25.68	-23	37,244	-0.06%
2020/04/10	12	25.69	6	25.70	25.73	6	37,181	0.02%
2020/04/09	34.2	25.83	212	25.70	25.65	-177.8	37,221	-0.48%	大賣/鉅額交易
2020/04/08	33	25.48	288	25.63	25.77	-255	36,867	-0.69%	大賣/鉅額交易
2020/04/07	118	25.25	71	25.14	25.22	47	36,353	0.13%	大買/
2020/04/06	207	24.77	6	24.74	24.84	201	36,110	0.56%	大買/鉅額交易
2020/04/01	112	24.52	212	24.49	24.52	-100	35,797	-0.28%	大買/大賣/
2020/03/31	112	24.49	17	24.49	24.49	95	35,582	0.27%	大買/
2020/03/30	9	23.97	72	24.06	24.32	-63	35,350	-0.18%
2020/03/27	42	24.65	84	24.76	24.35	-42	35,016	-0.12%
2020/03/26	12.2	24.13	43	24.02	24.26	-30.8	34,321	-0.09%
2020/03/25	38	24.25	12	24.24	24.09	26	33,888	0.08%
2020/03/24	8	23.27	38	23.39	23.38	-30	33,068	-0.09%
2020/03/23	76	22.55	26	22.75	22.49	50	32,600	0.15%
2020/03/20	59	22.70	11	22.94	23.28	48	31,861	0.15%
2020/03/19	141	22.05	0	0.00	21.85	141	30,566	0.46%	大買/鉅額交易
2020/03/18	131.4	23.53	0	0.00	23.29	131.4	28,445	0.46%	大買/鉅額交易
2020/03/17	70.5	23.73	0	0.00	23.67	70.5	27,264	0.26%
2020/03/16	91	24.70	4	24.98	24.41	87	25,639	0.34%
2020/03/13	119	24.36	12	24.28	25.29	107	24,153	0.44%	大買/鉅額交易
2020/03/12	130	26.02	1	25.86	25.93	129	21,637	0.60%	大買/鉅額交易
2020/03/11	66	27.09	1	27.26	26.97	65	19,241	0.34%
2020/03/10	53.2	26.83	15	26.94	27.25	38.2	18,794	0.20%
2020/03/09	73	27.33	5	27.34	27.25	68	17,707	0.38%
2020/03/06	15	27.83	12	27.83	27.88	3	16,214	0.02%
2020/03/05	11	28.05	9	28.02	28.10	2	16,065	0.01%
2020/03/04	7	27.83	0	0.00	27.86	7	16,235	0.04%
2020/03/03	5	28.00	2	28.07	27.93	3	15,926	0.02%
2020/03/02	24	27.52	16	27.53	27.75	8	15,541	0.05%
2020/02/27	18	28.00	0	0.00	27.90	18	14,821	0.12%
2020/02/26	8	28.35	6	28.41	28.30	2	13,985	0.01%
2020/02/25	7	28.51	1	28.70	28.67	6	13,480	0.04%
2020/02/24	2	28.67	4	28.64	28.70	-2	13,484	-0.01%
2020/02/21	0	0.00	15	28.88	28.90	-15	13,361	-0.11%
2020/02/19	5	28.96	11	28.89	28.96	-6	13,416	-0.04%
2020/02/18	6	28.80	0	0.00	28.80	6	13,342	0.04%
2020/02/17	1	28.67	76	28.68	28.80	-75	13,204	-0.57%
2020/02/14	0	0.00	24	28.80	28.79	-24	13,043	-0.18%
2020/02/13	11	28.68	19	28.77	28.64	-8	12,980	-0.06%
2020/02/12	0	0.00	28	28.53	28.56	-28	13,444	-0.21%
2020/02/11	0	0.00	4	28.26	28.34	-4	13,351	-0.03%
2020/02/10	0	0.00	6	28.03	28.14	-6	13,445	-0.04%
2020/02/07	1	28.24	1	28.29	28.23	0	13,453	0.00%
2020/02/06	0	0.00	8	28.24	28.44	-8	13,474	-0.06%
2020/02/05	12	28.10	0	0.00	28.08	12	13,426	0.09%
2020/02/04	56.2	27.97	3	27.85	28.12	53.2	13,381	0.40%
2020/02/03	67	27.10	10	27.51	27.74	57	13,397	0.43%
2020/01/31	52	27.91	13	27.93	27.92	39	12,821	0.30%
2020/01/30	104	27.67	3	27.70	27.70	101	12,492	0.81%	大買/鉅額交易
2020/01/20	0	0.00	15	29.17	29.19	-15	10,664	-0.14%
2020/01/17	5	29.14	2	29.18	29.16	3	10,913	0.03%
2020/01/15	0	0.00	10	29.05	29.01	-10	12,641	-0.08%
2020/01/14	0	0.00	1	28.95	29.02	-1	13,051	-0.01%
2020/01/13	11	28.79	5	28.83	28.84	6	13,473	0.04%
2020/01/10	0.2	28.74	0	0.00	28.69	0.2	13,569	0.00%
2020/01/09	4	28.72	1	28.73	28.70	3	13,606	0.02%
2020/01/08	3	28.51	0	0.00	28.50	3	13,583	0.02%
2020/01/07	14	28.55	0	0.00	28.69	14	13,478	0.10%
2020/01/06	10	28.98	15	29.00	28.96	-5	13,221	-0.04%
2020/01/03	8.2	29.20	8	29.21	29.18	0.2	13,373	0.00%
2020/01/02	7	29.09	1	29.10	29.09	6	13,410	0.04%
2019/12/31	2	28.97	0	0.00	28.97	2	13,889	0.01%
2019/12/30	8	29.00	105	29.01	29.00	-97	13,762	-0.70%	大賣/
2019/12/27	0	0.00	13	28.90	28.90	-13	13,551	-0.10%
2019/12/26	10	28.87	0	0.00	28.86	10	13,505	0.07%
2019/12/25	3	28.86	0	0.00	28.83	3	13,511	0.02%
2019/12/24	3	28.71	6	28.75	28.74	-3	13,535	-0.02%
2019/12/23	5	28.77	30	28.72	28.72	-25	13,547	-0.18%
2019/12/20	2	28.80	4.1	28.77	28.80	-2.1	13,527	-0.02%
2019/12/19	1	28.75	0	0.00	28.69	1	13,545	0.01%
2019/12/18	8	28.78	1	28.77	28.77	7	13,651	0.05%
2019/12/17	7	28.69	35	28.61	28.71	-28	13,549	-0.21%
2019/12/16	2	28.50	16	28.58	28.57	-14	13,469	-0.10%
2019/12/13	11	28.39	34	28.39	28.37	-23	13,377	-0.17%
2019/12/12	101	28.31	1	28.33	28.31	100	13,384	0.75%	大買/
2019/12/11	0	0.00	2	28.20	28.21	-2	13,328	-0.02%
2019/12/10	5	28.17	3	28.16	28.14	2	13,446	0.01%
2019/12/09	1	28.25	6	28.20	28.21	-5	13,528	-0.04%
2019/12/06	40	28.18	13	28.14	28.13	27	13,516	0.20%
2019/12/05	40	28.03	0	0.00	28.03	40	13,450	0.30%
2019/12/03	20.2	27.65	9	27.69	27.92	11.2	13,692	0.08%
2019/12/02	17	27.65	11	27.57	27.65	6	13,797	0.04%
2019/11/29	60	27.78	0	0.00	27.75	60	13,635	0.44%
2019/11/28	1	28.03	0	0.00	28.03	1	13,452	0.01%
2019/11/27	0	0.00	32	28.01	28.04	-32	13,666	-0.23%
2019/11/26	1	28.05	0	0.00	28.06	1	13,631	0.01%
2019/11/25	4	28.02	0	0.00	27.99	4	13,586	0.03%
2019/11/22	4	27.99	0	0.00	28.01	4	13,516	0.03%
2019/11/21	8	27.87	19	27.87	28.00	-11	13,703	-0.08%
2019/11/20	3	28.08	0	0.00	28.09	3	13,558	0.02%
2019/11/19	2	28.05	2	28.05	28.14	0	13,536	0.00%
2019/11/18	7.3	27.99	1	28.04	28.05	6.3	13,457	0.05%
2019/11/15	0	0.00	2	27.86	27.88	-2	13,347	-0.01%
2019/11/13	3	27.73	0	0.00	27.79	3	13,284	0.02%
2019/11/12	0	0.00	1	27.68	27.74	-1	13,309	-0.01%
2019/11/11	23	27.54	6	27.50	27.50	17	13,273	0.13%
2019/11/08	3	27.86	0	0.00	27.88	3	12,640	0.02%
2019/11/07	8.2	27.75	0	0.00	27.80	8.2	12,608	0.06%
2019/11/06	8	27.96	3	27.85	27.93	5	12,524	0.04%
2019/11/05	19	27.98	0	0.00	28.03	19	12,445	0.15%
2019/11/04	4	27.77	2	27.80	27.84	2	12,571	0.02%
2019/11/01	14	27.52	1	27.56	27.63	13	12,668	0.10%
2019/10/31	8	27.59	0	0.00	27.58	8	12,802	0.06%
2019/10/30	15	27.63	0	0.00	27.65	15	12,593	0.12%
2019/10/29	34	27.68	7	27.75	27.62	27	12,476	0.22%
2019/10/28	100	27.71	4	27.69	27.70	96	12,149	0.79%
2019/10/25	42	27.63	11	27.72	27.60	31	11,944	0.26%
2019/10/24	55	27.60	22	27.63	27.65	33	11,625	0.28%
2019/10/23	86.7	27.45	26	27.54	27.54	60.7	11,355	0.53%
2019/10/22	16	28.99	106.3	29.02	29.03	-90.3	9,885	-0.91%	大賣/
2019/10/21	23	28.95	3	28.94	28.95	20	9,478	0.21%
2019/10/18	7	28.81	5	28.80	28.82	2	8,991	0.02%
2019/10/17	0	0.00	5	28.51	28.70	-5	8,831	-0.06%
2019/10/16	2	28.54	1	28.48	28.51	1	8,735	0.01%
2019/10/15	1	28.53	0	0.00	28.45	1	8,666	0.01%
2019/10/14	8	28.54	0	0.00	28.52	8	8,593	0.09%
2019/10/09	32	28.32	0	0.00	28.28	32	8,581	0.37%
2019/10/08	9	28.45	10	28.42	28.44	-1	8,493	-0.01%
2019/10/07	123	28.54	6	28.45	28.42	117	8,511	1.37%	大買/鉅額交易
2019/10/04	0.2	28.17	5	28.16	28.14	-4.8	7,917	-0.06%
2019/10/03	5	28.03	0	0.00	28.12	5	7,926	0.06%
2019/10/02	4	28.16	0	0.00	28.17	4	7,930	0.05%
2019/10/01	0	0.00	1	28.14	28.18	-1	8,004	-0.01%
2019/09/27	17	27.89	1	27.88	27.88	16	7,986	0.20%
2019/09/26	2	28.15	0	0.00	28.15	2	7,928	0.03%
2019/09/25	5	28.18	0	0.00	28.20	5	7,983	0.06%
2019/09/24	0	0.00	10	28.31	28.33	-10	8,100	-0.12%
2019/09/23	0	0.00	10	28.10	28.12	-10	8,000	-0.12%
2019/09/20	8	27.98	3	27.98	27.98	5	7,850	0.06%
2019/09/19	9	28.06	0	0.00	27.97	9	7,861	0.11%
2019/09/18	4	28.05	0	0.00	28.05	4	7,862	0.05%
2019/09/16	4	27.94	22	27.95	27.94	-18	7,809	-0.23%
2019/09/12	0	0.00	10	27.95	27.92	-10	7,861	-0.13%
2019/09/11	0	0.00	4	27.86	27.81	-4	7,833	-0.05%
2019/09/10	5	27.77	2	27.75	27.74	3	7,725	0.04%
2019/09/09	5	27.77	3	27.84	27.77	2	7,727	0.03%
2019/09/06	1.2	27.86	1	27.90	27.83	0.2	7,701	0.00%
2019/09/05	6	27.72	0	0.00	27.71	6	7,572	0.08%
2019/09/04	1	27.49	24	27.50	27.54	-23	7,409	-0.31%
2019/09/03	0	0.00	19.4	27.46	27.40	-19.4	7,314	-0.26%
2019/09/02	2	27.42	61	27.41	27.44	-59	7,237	-0.82%
2019/08/30	0	0.00	26	27.32	27.25	-26	7,220	-0.36%
2019/08/29	1	26.99	0.1	27.05	27.00	0.9	7,036	0.01%
2019/08/28	3	26.97	0	0.00	26.97	3	7,116	0.04%
2019/08/27	3	26.96	0	0.00	26.96	3	7,234	0.04%
2019/08/26	8	26.85	0	0.00	26.88	8	7,350	0.11%
2019/08/23	6.1	27.03	2	27.02	27.02	4.1	7,298	0.06%
2019/08/21	0	0.00	0.1	27.09	27.05	-0.1	7,546	0.00%
2019/08/20	2	27.07	5.1	27.07	27.07	-3.1	7,787	-0.04%
2019/08/19	16	27.04	3	27.00	27.03	13	8,017	0.16%
2019/08/15	0.5	26.90	10	26.75	26.82	-9.5	8,632	-0.11%
2019/08/14	1	26.95	0	0.00	26.93	1	8,821	0.01%
2019/08/13	3	26.74	2	26.72	26.76	1	9,037	0.01%
2019/08/12	0.5	27.00	2	26.86	26.90	-1.5	9,379	-0.02%
2019/08/08	7	26.51	0	0.00	26.56	7	9,580	0.07%
2019/08/07	9	26.52	0	0.00	26.43	9	9,640	0.09%
2019/08/06	38	26.20	33	26.25	26.52	5	9,836	0.05%
2019/08/05	9.2	26.67	0	0.00	26.60	9.2	9,910	0.09%
2019/08/02	31	26.84	0	0.00	26.85	31	9,881	0.31%
2019/08/01	4	27.10	8	27.15	27.10	-4	9,867	-0.04%
2019/07/31	3	27.16	9	27.21	27.20	-6	9,844	-0.06%
2019/07/30	6	27.33	0	0.00	27.29	6	9,832	0.06%
2019/07/29	2	27.33	0	0.00	27.37	2	9,985	0.02%
2019/07/26	1.2	27.42	0	0.00	27.40	1.2	10,002	0.01%
2019/07/25	0	0.00	2	27.37	27.47	-2	9,973	-0.02%
2019/07/24	0	0.00	2	27.33	27.28	-2	9,839	-0.02%
2019/07/22	11	27.10	0	0.00	27.11	11	9,640	0.11%
2019/07/19	4	27.12	0	0.00	27.06	4	9,632	0.04%
2019/07/18	3	27.09	0	0.00	27.06	3	9,668	0.03%
2019/07/17	1	27.12	7	27.20	27.14	-6	9,614	-0.06%
2019/07/16	9.2	27.29	38	27.29	27.26	-28.8	9,616	-0.30%
2019/07/15	0	0.00	84	27.18	27.21	-84	9,580	-0.88%
2019/07/12	0	0.00	5	27.23	27.16	-5	9,519	-0.05%
2019/07/11	7	27.16	10	27.07	27.11	-3	9,417	-0.03%
2019/07/10	1	26.90	0	0.00	26.95	1	9,359	0.01%
2019/07/08	1	26.92	42	26.91	26.96	-41	9,386	-0.44%
2019/07/05	2	27.01	60	27.04	26.99	-58	9,410	-0.62%
2019/07/04	1.5	26.94	22	26.96	26.93	-20.5	9,405	-0.22%
2019/07/03	10.3	26.84	0	0.00	26.78	10.3	9,587	0.11%
2019/07/02	0	0.00	36	26.96	26.96	-36	9,637	-0.37%
2019/07/01	1	26.88	24	26.92	26.95	-23	9,701	-0.24%
2019/06/28	0	0.00	2	26.58	26.59	-2	9,568	-0.02%
2019/06/27	30	26.64	30	26.64	26.61	0	9,642	0.00%
2019/06/26	0	0.00	1	26.42	26.43	-1	9,628	-0.01%
2019/06/24	3	26.53	0	0.00	26.60	3	9,553	0.03%
2019/06/21	13	26.61	2	26.64	26.52	11	9,504	0.12%
2019/06/20	0	0.00	20.2	26.57	26.61	-20.2	9,474	-0.21%
2019/06/19	10	26.29	2	26.31	26.47	8	9,490	0.08%
2019/06/18	0	0.00	8	26.06	26.06	-8	9,486	-0.08%
2019/06/17	4	26.07	0	0.00	26.05	4	9,491	0.04%
2019/06/13	7	26.03	1	25.96	26.01	6	9,632	0.06%
2019/06/12	0.3	26.15	3	26.09	26.10	-2.7	9,561	-0.03%
2019/06/11	4	26.02	2	26.05	26.04	2	9,520	0.02%
2019/06/10	4	25.89	11	25.92	25.99	-7	9,429	-0.07%
2019/06/06	15	25.68	0	0.00	25.69	15	9,425	0.16%
2019/06/05	21.2	25.96	9	25.98	25.81	12.2	9,293	0.13%
2019/06/04	2	25.76	0	0.00	25.76	2	9,308	0.02%
2019/06/03	21	25.62	110	25.76	25.84	-89	9,261	-0.96%	大賣/
2019/05/31	6	25.81	3	25.75	25.94	3	9,166	0.03%
2019/05/30	20	25.53	3	25.52	25.58	17	9,109	0.19%
2019/05/29	54	25.35	0	0.00	25.39	54	9,105	0.59%
2019/05/28	6	25.45	0	0.00	25.50	6	9,002	0.07%
2019/05/27	123	25.44	0	0.00	25.45	123	9,012	1.36%	大買/鉅額交易
2019/05/24	92	25.45	2	25.47	25.44	90	8,978	1.00%
2019/05/23	33.1	25.46	1	25.53	25.44	32.1	8,938	0.36%
2019/05/22	35	25.85	0	0.00	25.79	35	8,554	0.41%
2019/05/21	5	25.60	0	0.00	25.76	5	8,558	0.06%
2019/05/20	10	25.67	0	0.00	25.70	10	8,317	0.12%
2019/05/17	41	25.81	0	0.00	25.70	41	8,142	0.50%
2019/05/16	24	26.02	4	26.02	25.92	20	7,872	0.25%
2019/05/15	11	26.23	0	0.00	26.18	11	7,697	0.14%
2019/05/14	37	25.93	2	25.80	26.07	35	7,656	0.46%
2019/05/13	5	26.23	0	0.00	26.09	5	7,409	0.07%
2019/05/10	8	26.63	1	26.82	26.55	7	7,083	0.10%
2019/05/09	9.3	26.83	0	0.00	26.74	9.3	6,862	0.14%
2019/05/08	2.5	27.02	0	0.00	27.20	2.5	6,628	0.04%
2019/05/07	0.2	27.29	0	0.00	27.26	0.2	6,768	0.00%
2019/05/06	13.2	27.10	2	27.11	27.08	11.2	6,968	0.16%
2019/05/02	2	27.40	0	0.00	27.40	2	6,805	0.03%
2019/04/30	3	27.21	1	27.29	27.35	2	6,847	0.03%
2019/04/29	6	27.33	1	27.36	27.35	5	6,855	0.07%
2019/04/26	6	27.48	0	0.00	27.52	6	6,893	0.09%
2019/04/25	0	0.00	1	27.59	27.65	-1	6,895	-0.01%
2019/04/24	0	0.00	10	27.56	27.57	-10	6,904	-0.14%
2019/04/18	1	27.20	1	27.41	27.14	0	6,739	0.00%
2019/04/17	0	0.00	1	27.49	27.44	-1	6,701	-0.01%
2019/04/16	10	27.21	20	27.17	27.25	-10	6,569	-0.15%
2019/04/15	0	0.00	6	27.00	26.99	-6	6,395	-0.09%
2019/04/12	3	26.80	0	0.00	26.76	3	6,639	0.05%
2019/04/11	2	26.89	0	0.00	26.89	2	6,849	0.03%
2019/04/10	1	26.95	1	26.92	26.97	0	6,895	0.00%
2019/04/09	2.2	27.00	11	27.03	27.02	-8.8	6,835	-0.13%
2019/04/08	12	26.96	5	26.88	26.93	7	6,633	0.11%
2019/04/03	0	0.00	1	26.75	26.73	-1	6,721	-0.01%
2019/04/02	2	26.57	1	26.58	26.58	1	6,770	0.01%
2019/04/01	0	0.00	34	26.56	26.51	-34	6,747	-0.50%
2019/03/29	6	26.32	3	26.32	26.40	3	6,645	0.05%
2019/03/28	0	0.00	0.3	26.27	26.24	-0.3	6,603	0.00%
2019/03/26	1	26.26	1	26.29	26.25	0	6,586	0.00%
2019/03/25	4	26.18	1	26.11	26.10	3	6,812	0.04%
2019/03/22	2	26.37	0	0.00	26.37	2	6,765	0.03%
2019/03/21	0	0.00	1	26.37	26.37	-1	6,637	-0.02%
2019/03/20	0	0.00	5	26.19	26.20	-5	6,477	-0.08%
2019/03/18	3	26.05	3	26.07	26.13	0	6,282	0.00%
2019/03/15	1	25.95	1	25.98	25.91	0	6,315	0.00%
2019/03/14	3	25.91	0	0.00	25.91	3	6,297	0.05%
2019/03/12	0	0.00	4	26.07	26.01	-4	6,406	-0.06%
2019/03/11	1	25.79	0	0.00	25.89	1	6,398	0.02%
2019/03/08	1	25.82	0	0.00	25.84	1	6,486	0.02%
2019/03/07	2	26.03	0	0.00	25.98	2	6,446	0.03%
2019/03/06	6	26.07	0	0.00	26.08	6	6,448	0.09%
2019/03/05	0.2	26.08	0	0.00	26.00	0.2	6,424	0.00%
2019/03/04	15	25.97	0	0.00	26.12	15	6,359	0.24%
2019/02/27	1	25.94	0	0.00	25.96	1	6,190	0.02%
2019/02/26	2	26.24	6.5	26.20	26.18	-4.5	6,134	-0.07%
2019/02/25	2	26.10	4	26.04	26.13	-2	6,036	-0.03%
2019/02/20	6	25.70	0	0.00	25.74	6	5,522	0.11%
2019/02/19	10	25.50	0	0.00	25.52	10	5,357	0.19%
2019/02/18	10	25.55	0	0.00	25.52	10	5,339	0.19%
2019/02/14	0	0.00	40	25.47	25.43	-40	5,240	-0.76%
2019/02/12	1.2	25.20	8	25.25	25.26	-6.8	5,100	-0.13%
2019/02/11	0	0.00	1	24.95	24.99	-1	4,965	-0.02%
2019/01/30	0	0.00	6	24.97	24.92	-6	4,909	-0.12%
2019/01/29	0	0.00	3	24.84	24.89	-3	4,913	-0.06%
2019/01/28	0	0.00	20	25.09	25.01	-20	4,903	-0.41%
2019/01/25	0	0.00	26	24.88	24.90	-26	4,787	-0.54%
2019/01/21	0	0.00	5	24.54	24.51	-5	4,849	-0.10%
2019/01/17	5	24.34	0	0.00	24.26	5	5,280	0.09%
2019/01/11	0	0.00	44	24.11	24.04	-44	6,239	-0.71%
2019/01/09	2	24.03	17	24.03	24.05	-15	6,401	-0.23%
2019/01/07	0.2	23.86	0	0.00	23.73	0.2	6,725	0.00%
2019/01/04	72	23.28	0	0.00	23.40	72	7,051	1.02%
2019/01/03	8	23.66	0	0.00	23.59	8	7,909	0.10%
2018/12/27	3	23.95	0	0.00	23.91	3	8,621	0.03%
2018/12/26	7	23.96	0	0.00	23.72	7	8,759	0.08%
2018/12/25	5	23.87	1	23.97	23.97	4	8,686	0.05%
2018/12/24	5	24.15	0	0.00	24.18	5	8,487	0.06%
2018/12/20	1	24.10	0	0.00	24.13	1	8,454	0.01%
2018/12/18	3	23.99	0	0.00	24.03	3	8,463	0.04%
2018/12/17	1	24.27	0	0.00	24.31	1	8,215	0.01%
2018/12/14	8	24.29	0	0.00	24.31	8	8,178	0.10%
2018/12/06	1	24.28	0	0.00	24.19	1	8,290	0.01%
2018/12/05	1	24.50	0	0.00	24.60	1	8,209	0.01%
2018/12/04	0.2	24.89	3	24.85	24.82	-2.8	8,447	-0.03%
2018/12/03	0	0.00	2	24.84	24.89	-2	8,500	-0.02%
2018/11/30	1.2	24.49	5	24.51	24.46	-3.8	8,381	-0.05%
2018/11/23	2	23.89	0	0.00	23.94	2	8,256	0.02%
2018/11/20	0	0.00	100	24.15	24.17	-100	8,126	-1.23%
2018/11/16	2	24.29	0	0.00	24.29	2	8,055	0.02%
2018/11/13	2	23.79	0	0.00	24.12	2	8,005	0.02%
2018/11/12	4	24.21	0	0.00	24.18	4	7,914	0.05%
2018/11/08	0.5	24.42	1	24.38	24.37	-0.5	7,862	-0.01%
2018/11/07	0.2	24.26	4	24.20	24.21	-3.8	7,823	-0.05%
2018/11/05	0.2	24.28	0	0.00	24.18	0.2	7,756	0.00%
2018/11/02	0	0.00	1	24.19	24.18	-1	7,715	-0.01%
2018/11/01	4	24.04	10	23.95	24.08	-6	7,680	-0.08%
2018/10/31	1	23.71	17	23.69	23.78	-16	7,620	-0.21%
2018/10/30	12	23.40	0	0.00	23.42	12	7,572	0.16%
2018/10/26	6	23.57	0	0.00	23.43	6	7,385	0.08%
2018/10/25	4	23.60	0	0.00	23.59	4	7,185	0.06%
2018/10/24	2	24.00	0	0.00	24.12	2	6,901	0.03%
2018/10/23	65	24.37	3	24.30	24.13	62	6,812	0.91%
2018/10/22	5	25.81	3	25.66	25.81	2	6,360	0.03%
2018/10/19	1	25.44	0	0.00	25.55	1	6,251	0.02%
2018/10/18	1	25.39	0	0.00	25.54	1	6,234	0.02%
2018/10/17	101	25.58	1	25.67	25.51	100	6,223	1.61%	大買/
2018/10/16	8	25.29	0	0.00	25.39	8	6,122	0.13%
2018/10/15	6.2	25.17	0	0.00	25.18	6.2	5,996	0.10%
2018/10/12	6	25.01	0	0.00	25.26	6	5,746	0.10%
2018/10/11	20	24.93	0	0.00	24.91	20	5,427	0.37%
2018/10/09	12	26.28	0	0.00	26.34	12	4,295	0.28%
2018/10/08	23	26.39	0	0.00	26.70	23	3,944	0.58%
2018/10/05	6.2	26.40	0	0.00	26.43	6.2	3,543	0.17%
2018/10/04	3	26.71	0	0.00	26.78	3	3,174	0.09%
2018/10/03	4	26.95	0	0.00	26.97	4	3,010	0.13%
2018/10/02	0	0.00	10	27.17	27.20	-10	2,889	-0.35%
2018/09/25	10	27.50	0	0.00	27.49	10	3,115	0.32%
2018/09/17	1	27.38	0	0.00	27.46	1	3,338	0.03%
2018/09/14	0	0.00	3	27.41	27.40	-3	3,392	-0.09%
2018/09/13	2	26.87	0	0.00	26.92	2	3,354	0.06%
2018/09/12	7	26.66	0	0.00	26.74	7	3,327	0.21%
2018/09/10	12.2	26.73	0	0.00	26.67	12.2	3,260	0.37%
2018/09/07	4	27.21	0	0.00	27.19	4	3,011	0.13%
2018/09/06	1	27.35	0	0.00	27.45	1	2,903	0.03%
2018/09/04	0	0.00	1	27.63	27.63	-1	2,863	-0.03%
2018/08/29	2	27.59	0	0.00	27.61	2	3,158	0.06%
2018/08/22	0	0.00	1	27.25	27.29	-1	3,407	-0.03%
2018/08/20	2	27.14	0	0.00	27.19	2	3,504	0.06%
2018/08/13	0.2	27.19	0	0.00	27.18	0.2	3,566	0.01%
2018/08/08	0	0.00	1	27.66	27.60	-1	3,754	-0.03%
2018/08/06	0	0.00	10	27.25	27.43	-10	3,772	-0.27%
2018/08/02	1	27.25	0	0.00	27.00	1	3,725	0.03%
2018/08/01	1	27.29	0	0.00	27.28	1	3,656	0.03%
2018/07/30	0	0.00	1	27.02	27.04	-1	3,552	-0.03%
2018/07/27	0	0.00	1	26.90	26.89	-1	3,450	-0.03%
2018/07/23	0	0.00	1	26.23	26.23	-1	3,099	-0.03%
2018/07/20	0	0.00	12	26.15	26.14	-12	3,131	-0.38%
2018/07/19	2	26.29	0	0.00	26.13	2	3,242	0.06%
2018/07/18	0	0.00	3	26.20	26.21	-3	3,264	-0.09%
2018/07/17	0	0.00	30	25.95	25.97	-30	3,205	-0.94%
2018/07/16	0.2	25.98	5	25.90	25.93	-4.8	3,155	-0.15%
2018/07/13	1	25.72	7	25.74	25.79	-6	3,129	-0.19%
2018/07/06	2	25.18	0	0.00	25.30	2	3,128	0.06%
2018/07/05	6	25.38	0	0.00	25.31	6	3,045	0.20%
2018/07/04	2	25.50	0	0.00	25.53	2	2,944	0.07%
2018/07/03	1	25.49	0	0.00	25.50	1	2,932	0.03%
2018/07/02	3	25.67	3	25.76	25.61	0	2,896	0.00%
2018/06/29	1	25.63	0	0.00	25.66	1	2,877	0.03%
2018/06/28	35	25.42	0	0.00	25.40	35	2,842	1.23%
2018/06/27	5	25.64	0	0.00	25.64	5	2,725	0.18%
2018/06/26	2	25.61	0	0.00	25.65	2	2,696	0.07%
2018/06/25	1	25.84	0	0.00	25.78	1	2,557	0.04%
2018/06/22	2	25.91	0	0.00	26.00	2	2,434	0.08%
2018/06/15	2	26.27	0	0.00	26.32	2	2,356	0.08%
2018/06/12	0.2	26.60	0	0.00	26.60	0.2	2,343	0.01%
2018/06/04	0	0.00	1	26.60	26.62	-1	2,096	-0.05%
2018/05/30	3	26.03	0	0.00	26.01	3	1,931	0.16%
2018/05/23	0.2	26.35	3	26.41	26.40	-2.8	1,853	-0.15%
2018/05/22	0	0.00	2	26.35	26.40	-2	1,823	-0.11%
2018/05/17	0	0.00	5	26.08	26.06	-5	1,792	-0.28%
2018/05/14	0	0.00	1	25.72	25.85	-1	1,896	-0.05%
2018/05/11	0	0.00	1	25.59	25.60	-1	1,887	-0.05%
2018/05/07	0.2	25.37	0	0.00	25.30	0.2	1,950	0.01%
2018/04/26	3	25.32	0	0.00	25.23	3	2,349	0.13%
2018/04/25	3	25.19	0	0.00	25.31	3	2,317	0.13%
2018/04/24	1	25.50	0	0.00	25.50	1	2,303	0.04%
2018/04/12	0.2	26.04	0	0.00	26.00	0.2	2,575	0.01%
2018/03/12	0.2	26.10	0	0.00	26.10	0.2	2,802	0.01%
2018/03/09	1	25.95	0	0.00	25.93	1	2,951	0.03%
2018/03/07	2	25.75	0	0.00	25.70	2	3,051	0.07%
2018/03/06	1	25.70	0	0.00	25.76	1	3,072	0.03%
2018/03/02	3	25.69	0	0.00	25.76	3	3,122	0.10%
2018/03/01	1	25.73	1	25.91	25.91	0	3,134	0.00%
2018/02/21	0	0.00	1	25.64	25.72	-1	3,099	-0.03%
2018/02/12	1	25.17	0	0.00	25.15	1	3,108	0.03%
2018/02/09	10.2	24.88	0	0.00	25.50	10.2	3,102	0.33%
2018/02/07	1	25.42	1	25.45	25.43	0	3,121	0.00%
2018/02/06	3	24.88	3	25.27	24.99	0	3,135	0.00%
2018/02/05	0	0.00	2	25.82	26.00	-2	3,057	-0.07%
2018/01/30	1	26.50	0	0.00	26.41	1	3,101	0.03%
2018/01/29	0	0.00	1	26.76	26.80	-1	3,093	-0.03%
2018/01/25	0	0.00	5	26.40	26.45	-5	2,973	-0.17%
2018/01/24	1	26.29	0	0.00	26.32	1	2,899	0.03%
2018/01/23	0	0.00	18	26.40	26.20	-18	2,797	-0.64%
2018/01/22	0	0.00	1	26.24	26.25	-1	2,888	-0.03%
2018/01/18	0	0.00	6	25.95	26.02	-6	2,819	-0.21%
2018/01/09	0.2	25.52	5	25.56	25.50	-4.8	2,572	-0.19%
2018/01/08	0	0.00	7	25.53	25.57	-7	2,554	-0.27%
2018/01/04	0	0.00	13	25.42	25.41	-13	2,536	-0.51%
2018/01/03	0	0.00	6	25.27	25.31	-6	2,543	-0.24%