元大高股息 (0056)-兆豐-板橋券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
37.27
漲跌
▼0.91
漲幅
-2.38%
成交量
115,717張
產業
上市
3346人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

元大高股息 (0056)籌碼相關－兆豐-板橋券商分點個股進出

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-板橋券商分點個股進出
兆豐-板橋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
2024/04/18	30.6	38.21	0	0.00	38.18	30.6	33,506	0.09%
2024/04/17	26.1	38.76	13.3	38.95	38.94	12.8	32,984	0.04%
2024/04/16	48.2	38.70	10	38.79	38.49	38.2	32,116	0.12%
2024/04/15	48.9	39.66	1	39.66	39.62	47.9	30,685	0.16%
2024/04/12	6.1	40.01	2	40.05	39.98	4.1	30,281	0.01%
2024/04/11	10.1	39.93	4.7	40.05	40.09	5.5	30,433	0.02%
2024/04/10	0.3	40.17	6.6	40.15	40.20	-6.3	30,557	-0.02%
2024/04/09	13.1	39.97	8.1	40.00	39.99	5	31,635	0.02%
2024/04/08	8.2	39.84	6	39.86	39.92	2.2	31,929	0.01%
2024/04/03	15	39.81	3	39.88	39.75	12	31,830	0.04%
2024/04/02	8.2	39.80	16	39.87	39.88	-7.9	31,934	-0.02%
2024/04/01	56.1	39.69	6	39.78	39.59	50.1	32,441	0.15%
2024/03/29	5.2	39.60	9.1	39.68	39.86	-3.9	32,753	-0.01%
2024/03/28	22.4	39.54	26	39.66	39.74	-3.6	32,919	-0.01%
2024/03/27	3.1	39.37	4	39.33	39.55	-0.9	33,013	0.00%
2024/03/26	28.8	39.45	61.2	39.48	39.24	-32.4	33,076	-0.10%
2024/03/25	12.4	39.65	3	39.69	39.62	9.4	33,059	0.03%
2024/03/22	62.1	39.83	15.8	39.97	39.80	46.3	33,201	0.14%
2024/03/21	35.3	39.74	9	39.90	39.93	26.3	33,133	0.08%
2024/03/20	76	39.92	13	39.79	39.63	63	33,302	0.19%
2024/03/19	0	39.42	40	39.65	39.70	-40	33,682	-0.12%
2024/03/18	0.1	39.08	1	39.20	39.36	-0.9	34,225	0.00%
2024/03/15	8.7	38.74	10	38.76	39.02	-1.3	34,152	0.00%
2024/03/14	63.4	38.86	14	38.72	38.72	49.4	33,922	0.15%
2024/03/13	31	39.00	11.4	38.99	39.08	19.6	33,830	0.06%
2024/03/12	22	38.97	8	38.82	38.99	14	33,698	0.04%
2024/03/11	15.3	38.47	2	38.49	38.43	13.3	33,783	0.04%
2024/03/08	44.8	38.48	3.3	38.63	38.45	41.5	33,669	0.12%
2024/03/07	22.1	38.48	22	38.61	38.68	0.1	33,152	0.00%
2024/03/06	20	38.50	2	38.46	38.53	18	32,892	0.05%
2024/03/05	15.2	38.14	2	38.16	38.16	13.2	32,576	0.04%
2024/03/04	21.1	38.02	12	38.02	38.00	9.1	32,498	0.03%
2024/03/01	22.3	37.75	5	37.77	37.74	17.3	32,039	0.05%
2024/02/29	1.1	37.53	10	37.60	37.70	-8.9	32,168	-0.03%
2024/02/27	75.3	37.49	7.3	37.45	37.51	68.1	32,028	0.21%
2024/02/26	3	37.62	11.3	37.66	37.68	-8.3	31,870	-0.03%
2024/02/23	18.6	37.80	2	37.71	37.59	16.6	31,783	0.05%
2024/02/22	20.2	37.57	5.3	37.60	37.65	14.9	32,100	0.05%
2024/02/21	4.2	37.30	0	0.00	37.29	4.2	31,762	0.01%
2024/02/20	0	37.35	3.2	37.37	37.39	-3.1	31,741	-0.01%
2024/02/19	5.4	37.08	32	37.05	37.14	-26.6	31,436	-0.08%
2024/02/16	2.2	37.13	64	37.09	37.07	-61.8	31,677	-0.20%
2024/02/15	2.4	36.86	34	36.83	36.86	-31.6	31,353	-0.10%
2024/02/05	11.4	36.43	0	0.00	36.45	11.4	30,608	0.04%
2024/02/02	0.1	36.50	6.6	36.50	36.45	-6.5	30,525	-0.02%
2024/02/01	0.5	36.31	0.4	36.31	36.30	0.1	30,337	0.00%
2024/01/31	4.3	36.21	10	36.20	36.20	-5.7	30,544	-0.02%
2024/01/30	0.1	36.32	2.1	36.34	36.36	-2	30,496	-0.01%
2024/01/29	4	36.22	0	0.00	36.28	4	30,526	0.01%
2024/01/26	2.1	36.09	0	0.00	36.07	2.1	30,394	0.01%
2024/01/25	1.1	36.36	0	0.00	36.29	1.1	30,391	0.00%
2024/01/24	0.1	36.25	2	36.27	36.23	-1.9	30,277	-0.01%
2024/01/23	5.2	36.10	13	36.21	36.20	-7.8	30,812	-0.03%
2024/01/22	29.2	36.08	0.3	36.05	36.14	28.9	30,686	0.09%
2024/01/19	4.1	35.28	3.3	35.30	35.65	0.8	30,473	0.00%
2024/01/18	9.5	35.18	10	35.12	35.12	-0.5	31,058	0.00%
2024/01/17	40.1	35.36	2	35.41	35.19	38.1	30,727	0.12%
2024/01/16	58.8	36.26	10.1	36.25	36.37	48.7	29,046	0.17%
2024/01/15	15.3	36.44	0.3	36.51	36.42	15	27,642	0.05%
2024/01/12	8.3	36.31	0	0.00	36.33	8.3	27,656	0.03%
2024/01/11	10.5	36.33	2.1	36.34	36.39	8.4	28,953	0.03%
2024/01/10	13.8	36.26	0	0.00	36.24	13.8	31,275	0.04%
2024/01/09	32.2	36.57	0	0.00	36.49	32.2	32,297	0.10%
2024/01/08	5	36.76	0	0.00	36.57	5	32,979	0.02%
2024/01/05	3.5	36.62	0	0.00	36.55	3.5	33,330	0.01%
2024/01/04	17.3	36.61	4	36.58	36.59	13.3	33,253	0.04%
2024/01/03	32	36.73	25	36.61	36.68	7	33,531	0.02%
2024/01/02	12.5	37.24	12	37.12	37.17	0.5	32,601	0.00%
2023/12/29	6	37.36	2.4	37.35	37.40	3.6	32,410	0.01%
2023/12/28	6.1	37.39	14.2	37.48	37.33	-8.1	32,806	-0.02%
2023/12/27	3	37.26	9.4	37.33	37.42	-6.4	33,456	-0.02%
2023/12/26	6	36.96	4.7	36.92	37.00	1.3	33,230	0.00%
2023/12/25	0.3	36.57	3	36.61	36.65	-2.7	32,781	-0.01%
2023/12/22	2.1	36.31	3	36.36	36.37	-0.9	32,487	0.00%
2023/12/21	4.2	36.20	19	36.29	36.33	-14.8	32,461	-0.05%
2023/12/20	1	36.24	30.7	36.51	36.57	-29.7	32,376	-0.09%
2023/12/19	1.3	36.02	9.2	36.01	36.10	-7.9	32,120	-0.02%
2023/12/18	5.3	36.35	7	36.36	36.38	-1.7	32,281	-0.01%
2023/12/15	8.2	36.47	9.6	36.46	36.36	-1.4	32,159	0.00%
2023/12/14	3	36.40	36	36.46	36.55	-33	31,933	-0.10%
2023/12/13	5	35.94	10	36.01	36.06	-5	31,472	-0.02%
2023/12/12	11.4	35.65	0	0.00	35.58	11.4	30,915	0.04%
2023/12/11	0.4	35.60	0	0.00	35.47	0.4	30,849	0.00%
2023/12/08	0.3	35.53	2	35.55	35.42	-1.7	30,809	-0.01%
2023/12/07	6.3	35.26	12	35.33	35.25	-5.7	30,780	-0.02%
2023/12/06	2.3	35.29	22	35.29	35.31	-19.7	31,299	-0.06%
2023/12/05	5.8	34.99	7.8	35.01	35.05	-1.9	31,001	-0.01%
2023/12/04	3	35.18	6	35.21	35.19	-3	30,868	-0.01%
2023/12/01	3	35.01	6	35.07	35.13	-3	30,932	-0.01%
2023/11/30	2.2	34.96	4.4	35.06	35.08	-2.2	30,907	-0.01%
2023/11/29	25	35.09	10	35.03	35.09	15	30,961	0.05%
2023/11/28	0	0.00	2.9	34.90	34.90	-2.9	30,789	-0.01%
2023/11/27	11.2	34.79	27	34.75	34.75	-15.8	30,758	-0.05%
2023/11/24	0.1	35.00	2	34.97	34.94	-1.9	30,597	-0.01%
2023/11/23	1.1	35.05	1	34.97	34.97	0.1	30,643	0.00%
2023/11/22	12.2	35.04	1	35.03	35.05	11.2	30,857	0.04%
2023/11/21	0	0.00	9.8	35.23	35.30	-9.8	31,044	-0.03%
2023/11/20	0.7	34.86	0	0.00	34.90	0.7	31,152	0.00%
2023/11/17	4	34.84	0	0.00	34.82	4	31,201	0.01%
2023/11/16	1.6	34.81	1	34.75	34.77	0.6	31,282	0.00%
2023/11/15	0.1	35.17	2	35.03	34.83	-1.9	31,235	-0.01%
2023/11/14	0.1	34.70	2	34.67	34.68	-1.9	31,232	-0.01%
2023/11/13	2.4	34.58	0.1	34.54	34.54	2.4	31,300	0.01%
2023/11/10	0.1	34.41	5	34.33	34.43	-4.9	31,543	-0.02%
2023/11/09	0.2	34.53	7	34.53	34.55	-6.8	31,693	-0.02%
2023/11/08	0.1	34.33	0	0.00	34.54	0.1	32,047	0.00%
2023/11/07	2.1	34.07	4	34.21	34.23	-1.9	32,009	-0.01%
2023/11/06	0.4	34.00	24	34.05	34.24	-23.6	32,783	-0.07%
2023/11/03	0.1	33.68	1	33.70	33.69	-0.9	32,772	0.00%
2023/11/02	0	0.00	1	33.50	33.52	-1	33,164	0.00%
2023/11/01	9.2	32.77	7.4	32.90	32.89	1.8	33,528	0.01%
2023/10/31	7.2	32.77	0	0.00	32.69	7.2	34,305	0.02%
2023/10/30	0.3	33.15	1	33.20	33.23	-0.7	35,099	0.00%
2023/10/27	5.5	33.21	0	0.00	33.13	5.5	35,971	0.02%
2023/10/26	28.1	33.04	64.3	33.13	33.10	-36.3	37,274	-0.10%
2023/10/25	3	33.64	25	33.58	33.62	-22	37,595	-0.06%
2023/10/24	2.1	33.21	2	33.23	33.47	0.1	38,032	0.00%
2023/10/23	12.1	33.17	16	33.15	33.08	-3.9	38,620	-0.01%
2023/10/20	12.8	33.17	12	33.06	33.40	0.8	39,802	0.00%
2023/10/19	38	33.53	0	0.00	33.65	38	41,284	0.09%
2023/10/18	170.8	34.86	8	34.79	34.90	162.8	40,573	0.40%	大買/鉅額交易
2023/10/17	20.3	35.48	1	35.50	35.27	19.3	38,508	0.05%
2023/10/16	68.5	35.45	0	0.00	35.52	68.5	38,342	0.18%
2023/10/13	6.3	35.71	0	0.00	35.72	6.3	38,793	0.02%
2023/10/12	10.8	35.96	5.1	35.91	35.98	5.7	39,925	0.01%
2023/10/11	3.3	36.05	3	36.05	35.78	0.3	41,376	0.00%
2023/10/06	32.3	35.73	0	0.00	35.79	32.3	42,535	0.08%
2023/10/05	1.1	35.55	4	35.56	35.69	-2.9	43,168	-0.01%
2023/10/04	13.5	35.22	1	35.26	35.39	12.5	43,474	0.03%
2023/10/03	61.5	35.75	0	0.00	35.60	61.5	43,353	0.14%
2023/10/02	2.5	35.55	6.8	35.69	35.74	-4.3	43,325	-0.01%
2023/09/28	3.1	35.01	0	35.06	35.06	3.1	43,861	0.01%
2023/09/27	1.2	34.71	0	0.00	34.87	1.2	44,651	0.00%
2023/09/26	7.1	34.80	0	0.00	34.76	7.1	45,761	0.02%
2023/09/25	2.2	35.02	2	35.04	35.08	0.2	46,125	0.00%
2023/09/22	0	34.59	0	0.00	34.89	0	46,174	0.00%
2023/09/21	22.4	34.65	14	34.65	34.70	8.4	46,266	0.02%
2023/09/20	11.5	35.08	5.1	35.08	35.05	6.4	45,945	0.01%
2023/09/19	2.1	35.27	1	35.42	35.14	1.1	46,493	0.00%
2023/09/18	2.3	35.29	18	35.33	35.31	-15.7	46,664	-0.03%
2023/09/15	4.1	35.55	10.7	35.52	35.58	-6.6	46,803	-0.01%
2023/09/14	5.1	35.20	2	35.26	35.31	3.1	46,953	0.01%
2023/09/13	2	34.83	0	0.00	34.86	2	47,064	0.00%
2023/09/12	6.7	34.72	1	34.82	34.80	5.7	47,518	0.01%
2023/09/11	17.7	34.88	9	34.71	34.79	8.7	48,056	0.02%
2023/09/08	1.2	35.30	25	35.39	35.42	-23.8	47,956	-0.05%
2023/09/07	10.2	35.49	1	35.43	35.45	9.2	48,886	0.02%
2023/09/06	1.3	35.55	12	35.56	35.60	-10.7	49,568	-0.02%
2023/09/05	1.3	35.29	3	35.32	35.43	-1.7	49,852	0.00%
2023/09/04	5	35.10	11	35.20	35.27	-6	50,141	-0.01%
2023/09/01	2.7	35.31	0	0.00	35.12	2.7	50,299	0.01%
2023/08/31	1.1	35.09	0	0.00	35.31	1.1	50,522	0.00%
2023/08/30	10.2	35.33	16	35.47	35.35	-5.8	50,824	-0.01%
2023/08/29	2	34.96	0	35.01	35.16	2	51,337	0.00%
2023/08/28	8.3	34.89	20	34.98	35.06	-11.7	51,398	-0.02%
2023/08/25	12.3	35.31	38.8	35.31	35.14	-26.4	51,319	-0.05%
2023/08/24	32.6	35.90	15.4	36.05	35.76	17.2	51,396	0.03%
2023/08/23	1	35.43	0	0.00	35.43	1	51,458	0.00%
2023/08/22	0.1	35.08	0	0.00	35.11	0.1	52,007	0.00%
2023/08/21	13.3	34.95	36	34.87	34.85	-22.7	52,135	-0.04%
2023/08/18	11.5	34.87	94.2	34.99	34.84	-82.7	52,121	-0.16%
2023/08/17	105.3	35.31	0	0.00	35.33	105.3	51,806	0.20%	大買/鉅額交易
2023/08/16	1.3	34.74	10	34.94	35.14	-8.6	51,736	-0.02%
2023/08/15	0.6	34.90	1	34.85	34.85	-0.4	51,873	0.00%
2023/08/14	2.8	34.26	96	34.25	34.28	-93.2	52,221	-0.18%
2023/08/11	2.6	34.66	7.3	34.58	34.56	-4.7	52,016	-0.01%
2023/08/10	4.5	34.55	3.2	34.59	34.43	1.3	52,010	0.00%
2023/08/09	46.8	35.39	7	35.59	35.35	39.8	51,239	0.08%
2023/08/08	30.2	35.42	3.1	35.87	35.59	27.1	50,991	0.05%
2023/08/07	27.3	35.63	5.1	35.55	35.70	22.2	50,577	0.04%
2023/08/04	12.1	34.71	13.6	34.54	34.74	-1.5	50,055	0.00%
2023/08/02	21	34.76	34	34.79	34.51	-13	49,160	-0.03%
2023/08/01	4.4	35.39	5.2	35.28	35.73	-0.8	47,781	0.00%
2023/07/31	18.6	36.56	10.4	36.11	35.74	8.2	46,827	0.02%
2023/07/28	2.3	36.35	21.2	36.28	36.58	-18.9	45,368	-0.04%
2023/07/27	0.1	36.30	10.3	36.43	36.10	-10.2	44,245	-0.02%
2023/07/26	11	36.02	25	36.11	36.02	-14	43,693	-0.03%
2023/07/25	1	36.45	45.1	36.22	36.05	-44.1	42,844	-0.10%
2023/07/24	108.7	35.63	42	35.85	35.99	66.7	41,141	0.16%	大買/
2023/07/21	0.2	35.01	16	35.04	35.26	-15.8	39,128	-0.04%
2023/07/20	2.1	34.49	36	34.64	34.71	-34	38,945	-0.09%
2023/07/19	21.3	34.92	100.8	34.91	34.36	-79.6	38,430	-0.21%
2023/07/18	48.4	35.10	33.1	35.11	35.11	15.3	37,308	0.04%
2023/07/17	7	35.87	20	35.89	35.94	-13	35,892	-0.04%
2023/07/14	0	0.00	44	35.29	35.54	-44	33,984	-0.13%
2023/07/13	8.5	35.09	119.1	35.22	34.82	-110.6	32,411	-0.34%	大賣/鉅額交易
2023/07/12	6.1	33.99	18.9	34.22	34.30	-12.8	30,636	-0.04%
2023/07/11	2	33.80	3.4	33.79	33.80	-1.4	29,710	0.00%
2023/07/10	108	33.18	14	33.24	33.18	94	29,355	0.32%	大買/
2023/07/07	15.5	33.08	12.1	33.12	33.08	3.4	28,963	0.01%
2023/07/06	14.7	33.41	29	33.57	33.34	-14.3	28,125	-0.05%
2023/07/05	17.6	33.77	0	0.00	33.71	17.6	27,144	0.06%
2023/07/04	9.8	33.71	11.4	33.76	33.91	-1.6	26,313	-0.01%
2023/07/03	5.5	33.22	32	33.22	33.24	-26.5	25,368	-0.10%
2023/06/30	0.3	32.53	3	32.58	32.67	-2.7	25,119	-0.01%
2023/06/29	1	32.54	0	0.00	32.53	1	25,191	0.00%
2023/06/28	1	32.33	4	32.30	32.30	-3	25,050	-0.01%
2023/06/27	12.2	32.42	16	32.19	32.18	-3.8	25,112	-0.02%
2023/06/26	5.1	32.61	6	32.69	32.77	-0.9	24,721	0.00%
2023/06/21	4	32.72	4	32.73	32.83	0	24,714	0.00%
2023/06/20	4.4	32.52	5.3	32.48	32.48	-0.9	24,470	0.00%
2023/06/19	3.2	32.73	8	32.74	32.73	-4.8	24,190	-0.02%
2023/06/16	6.2	32.77	13	32.94	32.78	-6.8	23,898	-0.03%
2023/06/15	2	32.63	16	32.69	32.69	-14	23,537	-0.06%
2023/06/14	1	32.36	1.1	32.22	32.32	-0.1	23,053	0.00%
2023/06/13	11	32.03	4.1	32.05	32.20	6.9	22,990	0.03%
2023/06/12	4.9	31.83	4	31.71	31.78	0.9	22,212	0.00%
2023/06/09	0	0.00	12	31.78	31.78	-12	21,791	-0.06%
2023/06/08	12.3	31.40	0.8	31.37	31.24	11.5	21,944	0.05%
2023/06/07	1	31.48	16	31.46	31.46	-15	22,078	-0.07%
2023/06/06	10.7	31.13	0	0.00	31.15	10.7	22,001	0.05%
2023/06/05	2.4	30.95	7	31.10	31.10	-4.6	21,934	-0.02%
2023/06/02	4.5	30.99	8	31.02	30.93	-3.5	21,734	-0.02%
2023/06/01	5	30.44	3	30.37	30.47	2	21,375	0.01%
2023/05/31	1.5	30.48	1	30.46	30.49	0.5	21,387	0.00%
2023/05/30	12.4	30.47	3.9	30.53	30.52	8.5	21,242	0.04%
2023/05/29	30	30.69	6	30.65	30.65	24	20,974	0.11%
2023/05/26	2.1	30.02	4	30.11	30.13	-1.9	20,701	-0.01%
2023/05/25	0.1	29.68	8.6	29.74	29.78	-8.5	20,433	-0.04%
2023/05/24	0	29.33	0	0.00	29.43	0	20,364	0.00%
2023/05/22	1	29.36	14	29.35	29.35	-13	20,555	-0.06%
2023/05/19	0.1	29.21	1	29.30	29.31	-0.9	20,426	0.00%
2023/05/18	3	29.03	7	29.01	29.05	-4	20,315	-0.02%
2023/05/17	0.1	28.70	7	28.79	28.76	-7	19,833	-0.04%
2023/05/15	1.6	28.35	0	0.00	28.42	1.6	19,581	0.01%
2023/05/12	1.1	28.30	1	28.45	28.45	0.1	19,709	0.00%
2023/05/11	1.1	28.40	5	28.44	28.40	-3.9	19,730	-0.02%
2023/05/10	8.5	28.54	0	0.00	28.54	8.5	19,819	0.04%
2023/05/09	2	28.67	0.2	28.57	28.64	1.8	19,838	0.01%
2023/05/08	2.5	28.64	2	28.66	28.67	0.5	20,137	0.00%
2023/05/05	0	0.00	10	28.47	28.47	-10	20,193	-0.05%
2023/05/04	36	28.45	0	0.00	28.45	36	20,512	0.18%
2023/05/03	10.2	28.35	0	0.00	28.42	10.2	20,639	0.05%
2023/05/02	0	0.00	1.3	28.40	28.44	-1.3	20,848	-0.01%
2023/04/28	1	28.18	2	28.21	28.23	-1	21,218	0.00%
2023/04/27	0.1	27.83	1	27.85	28.02	-0.9	21,247	0.00%
2023/04/26	16.6	27.67	0.1	27.72	27.84	16.5	21,374	0.08%
2023/04/25	24.8	27.85	2	27.80	27.80	22.8	21,169	0.11%
2023/04/24	0.6	28.16	0	0.00	28.27	0.6	20,386	0.00%
2023/04/21	14.2	28.21	34	28.23	28.19	-19.8	20,417	-0.10%
2023/04/20	10.3	28.41	0	0.00	28.43	10.3	20,440	0.05%
2023/04/19	4	28.62	2	28.66	28.55	2	20,772	0.01%
2023/04/18	7.2	28.68	1	28.72	28.67	6.2	20,861	0.03%
2023/04/17	0.1	28.76	0	0.00	28.80	0.1	20,763	0.00%
2023/04/14	2	28.72	3	28.65	28.74	-1	20,701	0.00%
2023/04/13	2	28.73	299	28.71	28.71	-297	20,739	-1.43%	大賣/鉅額交易
2023/04/12	4.5	28.79	0	0.00	28.85	4.5	20,533	0.02%
2023/04/11	0.1	28.73	0	0.00	28.70	0.1	20,618	0.00%
2023/04/10	1.4	28.46	7	28.45	28.50	-5.6	20,786	-0.03%
2023/04/07	7.3	28.49	1	28.45	28.43	6.3	20,709	0.03%
2023/04/06	2	28.38	0	0.00	28.47	2	20,739	0.01%
2023/03/31	1	28.44	104	28.47	28.43	-103	20,527	-0.50%	大賣/鉅額交易
2023/03/30	0.1	28.26	0	0.00	28.29	0.1	20,270	0.00%
2023/03/29	0	0.00	0	28.12	28.15	0	20,139	0.00%
2023/03/28	1.2	28.17	0	0.00	28.06	1.2	20,445	0.01%
2023/03/27	3.1	28.24	0	0.00	28.31	3.1	20,288	0.02%
2023/03/24	0	28.23	1	28.16	28.26	-1	20,355	0.00%
2023/03/23	0.1	28.11	2	28.16	28.12	-1.9	20,172	-0.01%
2023/03/22	0	28.04	209.7	28.01	28.05	-209.7	20,077	-1.04%	大賣/鉅額交易
2023/03/21	36.5	27.85	0.1	27.88	27.84	36.4	19,992	0.18%
2023/03/20	3.1	27.73	0	0.00	27.76	3.1	20,057	0.02%
2023/03/17	1	27.57	0	0.00	27.76	1	19,971	0.01%
2023/03/16	6.3	27.50	10	27.44	27.50	-3.7	20,002	-0.02%
2023/03/15	1.2	27.85	1	27.67	27.66	0.2	19,828	0.00%
2023/03/14	2.1	27.72	62	27.67	27.66	-59.9	20,028	-0.30%
2023/03/13	10.2	27.64	5	27.67	27.93	5.2	19,940	0.03%
2023/03/10	6.6	27.92	4	27.93	27.86	2.6	19,434	0.01%
2023/03/09	3	28.32	1	28.22	28.24	2	19,250	0.01%
2023/03/08	10.4	28.24	0	0.00	28.37	10.4	19,260	0.05%
2023/03/07	2	28.22	2	28.30	28.38	0	19,170	0.00%
2023/03/06	4.5	28.26	1.6	28.21	28.25	2.9	19,336	0.02%
2023/03/03	0	27.98	4	27.94	27.95	-4	19,265	-0.02%
2023/03/02	5.2	27.76	2.5	27.77	27.78	2.7	19,261	0.01%
2023/03/01	1.3	27.50	0	0.00	27.72	1.3	19,262	0.01%
2023/02/24	22.2	27.76	1	27.79	27.67	21.2	19,252	0.11%
2023/02/23	2	27.59	2	27.68	27.74	0	18,853	0.00%
2023/02/22	15.5	27.29	1	27.27	27.40	14.5	18,630	0.08%
2023/02/21	3	27.40	0	0.00	27.53	3	18,676	0.02%
2023/02/20	10.1	27.37	0	0.00	27.41	10.1	18,848	0.05%
2023/02/17	1	27.23	0	0.00	27.24	1	19,228	0.01%
2023/02/16	1	27.20	11	27.33	27.33	-10	19,710	-0.05%
2023/02/15	2.6	27.08	11	27.06	27.05	-8.4	19,842	-0.04%
2023/02/14	1.1	27.13	2	27.11	27.13	-0.9	19,890	0.00%
2023/02/13	45	26.89	0	0.00	26.97	45	20,252	0.22%
2023/02/10	9.8	27.02	0	0.00	27.02	9.8	20,463	0.05%
2023/02/09	5.3	27.15	0	27.18	27.15	5.3	20,644	0.03%
2023/02/08	0	27.18	0	0.00	27.15	0	20,772	0.00%
2023/02/07	8	26.92	0	0.00	26.94	8	20,779	0.04%
2023/02/06	4.2	26.92	2	26.86	26.92	2.2	20,807	0.01%
2023/02/03	3.1	26.96	1	26.93	27.00	2.1	20,631	0.01%
2023/02/02	12	26.88	3	27.00	26.99	9	20,588	0.04%
2023/02/01	4.1	26.66	12	26.63	26.67	-8	20,715	-0.04%
2023/01/31	2.2	26.60	6	26.61	26.54	-3.8	20,789	-0.02%
2023/01/30	1.2	26.46	16	26.48	26.53	-14.8	20,925	-0.07%
2023/01/17	1	26.04	17	26.04	26.06	-16	21,187	-0.08%
2023/01/16	3.6	26.03	0	0.00	26.02	3.6	21,491	0.02%
2023/01/13	1	26.07	20	26.03	25.98	-19	21,901	-0.09%
2023/01/12	2.3	26.04	13	26.03	25.99	-10.7	23,355	-0.05%
2023/01/11	0.2	26.10	15	26.07	26.07	-14.8	26,140	-0.06%
2023/01/10	1.5	25.99	1	26.06	26.06	0.5	28,394	0.00%
2023/01/09	5.6	25.91	9	25.95	25.94	-3.4	30,395	-0.01%
2023/01/06	0.2	25.59	0	0.00	25.66	0.2	30,737	0.00%
2023/01/05	1.2	25.55	0	0.00	25.46	1.2	31,646	0.00%
2023/01/04	15	25.51	0	0.00	25.45	15	32,661	0.05%
2023/01/03	6	25.32	5.8	25.46	25.49	0.2	34,171	0.00%
2022/12/30	8.1	25.42	0	0.00	25.40	8.1	35,174	0.02%
2022/12/29	67.2	25.19	6	25.15	25.29	61.2	36,105	0.17%
2022/12/28	95.2	25.36	0	0.00	25.38	95.2	37,580	0.25%
2022/12/27	37	25.67	0	0.00	25.63	37	39,029	0.09%
2022/12/26	7.3	25.59	0	0.00	25.58	7.3	39,495	0.02%
2022/12/23	6	25.58	0	0.00	25.60	6	40,046	0.02%
2022/12/22	0.1	25.65	0	0.00	25.67	0.1	40,666	0.00%
2022/12/21	1	25.34	10	25.36	25.34	-9	41,902	-0.02%
2022/12/20	135.1	25.47	93	25.66	25.30	42.1	42,413	0.10%	大買/
2022/12/19	1.1	25.71	9	25.80	25.73	-7.9	43,612	-0.02%
2022/12/16	1	25.45	0	0.00	25.70	1	43,959	0.00%
2022/12/15	13.3	25.71	0	0.00	25.70	13.3	44,276	0.03%
2022/12/14	0.7	25.71	11.7	25.69	25.68	-11	44,807	-0.02%
2022/12/13	1	25.53	1	25.59	25.53	0	45,119	0.00%
2022/12/12	1.1	25.30	3	25.26	25.50	-1.9	45,266	0.00%
2022/12/09	2	25.51	0	0.00	25.51	2	45,466	0.00%
2022/12/08	5.3	25.26	1	25.30	25.29	4.3	45,414	0.01%
2022/12/07	4.1	25.46	1	25.33	25.44	3.1	45,356	0.01%
2022/12/06	2.1	25.75	0	0.00	25.61	2.1	45,095	0.00%
2022/12/05	0	25.89	2	25.89	25.87	-2	44,791	0.00%
2022/12/02	5	25.71	0	0.00	25.73	5	44,678	0.01%
2022/12/01	12.4	25.83	30	25.82	25.82	-17.6	44,927	-0.04%
2022/11/30	10	25.53	0	0.00	25.65	10	44,924	0.02%
2022/11/29	40	25.38	7	25.42	25.47	33	45,006	0.07%
2022/11/28	0.3	25.36	1.2	25.34	25.32	-1	45,368	0.00%
2022/11/25	3.1	25.55	10	25.56	25.52	-6.9	45,495	-0.02%
2022/11/24	1	25.42	128	25.46	25.54	-127	45,526	-0.28%	大賣/鉅額交易
2022/11/23	0	25.31	0	0.00	25.30	0	45,616	0.00%
2022/11/22	4.7	25.11	1	25.10	25.10	3.7	46,286	0.01%
2022/11/21	3.8	25.27	35	25.28	25.22	-31.2	46,210	-0.07%
2022/11/18	0.7	25.53	26	25.50	25.43	-25.3	46,058	-0.06%
2022/11/17	2	25.41	27	25.35	25.58	-25	46,115	-0.05%
2022/11/16	1.3	25.52	7	25.45	25.53	-5.7	46,277	-0.01%
2022/11/15	32.2	25.45	5	25.49	25.55	27.2	46,005	0.06%
2022/11/14	6	25.32	25	25.23	25.42	-19	45,523	-0.04%
2022/11/11	3.3	25.08	25.5	25.04	25.00	-22.2	44,997	-0.05%
2022/11/10	9.3	24.56	1	24.53	24.53	8.3	44,523	0.02%
2022/11/09	25	24.46	3	24.56	24.61	22	44,514	0.05%
2022/11/08	6.6	24.25	18	24.30	24.23	-11.4	44,336	-0.03%
2022/11/07	12	23.96	2	23.97	24.06	10	43,972	0.02%
2022/11/04	1	23.48	0	0.00	23.64	1	43,722	0.00%
2022/11/03	2.1	23.50	0	0.00	23.58	2.1	43,744	0.00%
2022/11/02	0	23.66	1	23.68	23.67	-1	43,687	0.00%
2022/11/01	24	23.52	0	0.00	23.55	24	43,778	0.05%
2022/10/31	4	23.50	0	0.00	23.48	4	43,858	0.01%
2022/10/28	29.1	23.45	0	0.00	23.31	29.1	44,013	0.07%
2022/10/27	7.2	23.56	3.4	23.53	23.58	3.8	43,742	0.01%
2022/10/26	10	23.37	1	23.43	23.41	9	43,975	0.02%
2022/10/25	12.5	23.44	0	0.00	23.40	12.5	43,675	0.03%
2022/10/24	2.8	23.72	1	23.87	23.69	1.8	43,127	0.00%
2022/10/21	75.1	23.63	6	23.70	23.58	69.1	42,952	0.16%
2022/10/20	76.1	23.41	16	23.44	23.65	60.1	42,434	0.14%
2022/10/19	52.5	23.92	3	23.87	23.95	49.5	41,038	0.12%
2022/10/18	75.2	25.80	22	25.80	25.84	53.2	38,264	0.14%
2022/10/17	97.8	25.55	13	25.74	25.77	84.8	36,062	0.24%
2022/10/14	50.9	25.91	0	0.00	25.91	50.9	33,875	0.15%
2022/10/13	25.4	25.59	2	25.63	25.53	23.4	33,319	0.07%
2022/10/12	17.8	25.72	0	0.00	25.82	17.8	32,298	0.06%
2022/10/11	65.4	25.81	7	25.87	25.85	58.4	31,414	0.19%
2022/10/07	32.7	26.33	3	26.36	26.28	29.7	30,057	0.10%
2022/10/06	15.5	26.52	3	26.57	26.57	12.5	29,048	0.04%
2022/10/05	54	26.62	4	26.57	26.62	50	28,495	0.18%
2022/10/04	110.3	26.19	0	0.00	26.27	110.3	27,349	0.40%	大買/鉅額交易
2022/10/03	9.3	25.63	1	25.69	25.67	8.3	25,742	0.03%
2022/09/30	12.2	25.62	2	25.54	25.78	10.2	25,645	0.04%
2022/09/29	8.2	25.92	0.5	26.04	25.81	7.7	25,407	0.03%
2022/09/28	39.4	25.90	0	0.00	25.83	39.4	25,726	0.15%
2022/09/27	12.4	26.26	0	0.00	26.33	12.4	24,823	0.05%
2022/09/26	27.4	26.32	8.2	26.61	26.33	19.3	24,841	0.08%
2022/09/23	6.2	27.04	0	0.00	27.06	6.2	24,343	0.03%
2022/09/22	11.2	27.12	0	0.00	27.17	11.2	24,787	0.05%
2022/09/21	12.5	27.63	0	0.00	27.64	12.5	24,382	0.05%
2022/09/20	16.2	28.00	0	28.02	27.98	16.1	24,002	0.07%
2022/09/19	9.5	28.17	0.1	28.26	28.06	9.4	23,870	0.04%
2022/09/16	11.3	28.23	0	0.00	28.28	11.3	23,904	0.05%
2022/09/15	3.4	28.59	0	0.00	28.59	3.4	24,377	0.01%
2022/09/14	5.2	28.31	0	0.00	28.35	5.2	25,063	0.02%
2022/09/13	0.1	28.68	0	0.00	28.71	0.1	25,067	0.00%
2022/09/12	2.5	28.51	3	28.54	28.56	-0.5	25,899	0.00%
2022/09/08	4.3	27.87	1	28.22	28.25	3.3	26,541	0.01%
2022/09/07	7.7	27.89	2	27.93	27.90	5.7	27,361	0.02%
2022/09/06	4.7	28.08	0	0.00	28.08	4.7	27,108	0.02%
2022/09/05	7.2	28.00	1	28.02	28.18	6.2	27,077	0.02%
2022/09/02	10.2	28.20	0	0.00	28.10	10.2	27,375	0.04%
2022/09/01	14.4	28.43	0	0.00	28.44	14.4	26,958	0.05%
2022/08/31	1.1	28.52	0	0.00	28.79	1.1	26,588	0.00%
2022/08/30	10	28.48	0	0.00	28.67	10	26,330	0.04%
2022/08/29	7.7	28.43	1	28.47	28.45	6.7	26,109	0.03%
2022/08/26	0	29.10	0	0.00	29.10	0	25,430	0.00%
2022/08/25	0	28.96	0	0.00	28.94	0	25,285	0.00%
2022/08/24	6.1	28.86	0	0.00	28.80	6.1	25,177	0.02%
2022/08/23	5.4	28.97	0	0.00	28.93	5.4	24,848	0.02%
2022/08/22	4.7	29.19	0	0.00	29.25	4.7	24,388	0.02%
2022/08/19	0.1	29.44	0	0.00	29.42	0.1	24,110	0.00%
2022/08/18	0.3	29.18	1	29.22	29.29	-0.7	24,128	0.00%
2022/08/17	1.1	29.18	72	29.19	29.28	-70.9	24,037	-0.30%
2022/08/16	2	29.16	0	0.00	29.24	2	24,041	0.01%
2022/08/15	11.7	29.16	0	0.00	29.22	11.7	23,880	0.05%
2022/08/12	2.1	29.26	0	0.00	29.30	2.1	23,637	0.01%
2022/08/11	2	29.14	0	0.00	29.12	2	23,814	0.01%
2022/08/10	0.8	28.92	0	0.00	28.81	0.8	23,742	0.00%
2022/08/09	0.1	28.85	0	0.00	29.07	0.1	23,654	0.00%
2022/08/08	2.3	28.83	0.1	28.68	28.87	2.2	23,892	0.01%
2022/08/05	5	28.71	0	0.00	28.87	5	23,904	0.02%
2022/08/04	3.7	28.30	0	0.00	28.43	3.7	24,150	0.02%
2022/08/03	1.1	28.30	0	0.00	28.44	1.1	24,195	0.00%
2022/08/02	5.6	28.35	2	28.32	28.45	3.6	24,176	0.01%
2022/08/01	5	28.44	0	0.00	28.76	5	24,031	0.02%
2022/07/29	0	28.50	26	28.47	28.55	-26	24,047	-0.11%
2022/07/28	1	28.23	0.1	28.27	28.18	0.9	23,873	0.00%
2022/07/27	0	28.23	0	0.00	28.25	0	23,648	0.00%
2022/07/26	0.3	28.10	0	0.00	28.12	0.3	23,575	0.00%
2022/07/25	1	28.30	0.5	28.40	28.33	0.5	23,450	0.00%
2022/07/22	0	28.38	0.4	28.37	28.40	-0.4	23,497	0.00%
2022/07/21	0	28.32	0	0.00	28.38	0	23,839	0.00%
2022/07/20	0	28.04	2	28.08	28.00	-2	24,096	-0.01%
2022/07/19	0	27.67	1	27.58	27.68	-1	24,748	0.00%
2022/07/18	7	27.25	0	0.00	27.48	7	24,713	0.03%
2022/07/15	27.4	27.13	2	27.10	27.09	25.4	24,487	0.10%
2022/07/14	5.7	27.06	2.7	27.14	27.18	3	24,288	0.01%
2022/07/13	9.1	27.12	3	27.18	27.08	6.1	24,146	0.03%
2022/07/12	7.1	26.57	4	26.62	26.62	3.1	24,016	0.01%
2022/07/11	1.2	27.21	2	27.20	27.25	-0.8	23,577	0.00%
2022/07/08	5	27.24	3	27.18	27.25	2	23,400	0.01%
2022/07/07	8.1	26.41	0	0.00	26.76	8.1	23,071	0.04%
2022/07/06	29.6	26.50	0	0.00	26.32	29.6	23,127	0.13%
2022/07/05	6.1	26.76	1.1	26.84	26.96	5	22,663	0.02%
2022/07/04	26.7	26.65	1	26.55	26.68	25.7	22,393	0.11%
2022/07/01	35.1	27.21	0	0.00	26.81	35.1	22,566	0.16%
2022/06/30	10.3	27.60	0	0.00	27.56	10.3	21,708	0.05%
2022/06/29	2.2	28.20	0	0.00	28.14	2.2	20,881	0.01%
2022/06/28	5	28.58	0	0.00	28.53	5	20,578	0.02%
2022/06/27	11	28.82	0	0.00	28.86	11	20,368	0.05%
2022/06/24	15.1	28.25	3	28.35	28.10	12.1	20,147	0.06%
2022/06/23	19.3	28.17	0	0.00	28.05	19.3	20,047	0.10%
2022/06/22	17.5	28.75	0	0.00	28.50	17.5	19,293	0.09%
2022/06/21	5	29.26	20	29.06	29.28	-15	18,528	-0.08%
2022/06/20	18.2	29.06	22	29.25	28.87	-3.8	18,308	-0.02%
2022/06/17	18.7	29.56	3	29.51	29.62	15.7	17,392	0.09%
2022/06/16	17.7	30.05	17	30.55	29.94	0.7	16,622	0.00%
2022/06/15	31	30.43	0	0.00	30.39	31	15,696	0.20%
2022/06/14	3.1	30.23	2	30.22	30.48	1.1	15,602	0.01%
2022/06/13	3.7	30.46	0	0.00	30.51	3.7	15,482	0.02%
2022/06/10	4.1	31.12	0	0.00	31.08	4.1	14,994	0.03%
2022/06/09	1	31.33	11	31.31	31.30	-10	15,011	-0.07%
2022/06/08	2	31.58	4	31.60	31.60	-2	14,992	-0.01%
2022/06/07	1	31.44	0	0.00	31.44	1	15,163	0.01%
2022/06/06	0	0.00	2	31.47	31.48	-2	15,209	-0.01%
2022/06/02	1.1	31.43	0	0.00	31.40	1.1	15,616	0.01%
2022/06/01	0.4	31.62	0	0.00	31.52	0.4	16,204	0.00%
2022/05/31	1	31.20	0	0.00	31.40	1	16,408	0.01%
2022/05/30	5	31.40	3	31.39	31.43	2	16,672	0.01%
2022/05/27	0	31.10	0	0.00	31.08	0	16,766	0.00%
2022/05/26	1.1	30.85	0	0.00	30.80	1.1	17,092	0.01%
2022/05/25	0	30.89	8	30.86	30.88	-8	17,125	-0.05%
2022/05/24	3	30.89	0	0.00	30.70	3	17,438	0.02%
2022/05/23	0	30.91	1	30.85	30.86	-1	17,461	-0.01%
2022/05/20	1	30.72	6	30.75	30.72	-5	17,709	-0.03%
2022/05/19	3.4	30.52	8	30.64	30.68	-4.6	18,026	-0.03%
2022/05/18	2	30.89	1	30.98	31.01	1	17,868	0.01%
2022/05/17	3.1	30.70	0	0.00	30.69	3.1	17,836	0.02%
2022/05/16	4.1	30.67	3	30.68	30.72	1.1	17,947	0.01%
2022/05/13	6.2	30.76	0	0.00	30.80	6.2	17,622	0.03%
2022/05/12	11.5	30.93	5	31.05	30.63	6.5	17,584	0.04%
2022/05/11	6.3	31.26	3	31.20	31.17	3.3	17,093	0.02%
2022/05/10	5.3	31.21	0	0.00	31.65	5.3	16,798	0.03%
2022/05/09	17.8	31.74	7	31.71	31.57	10.8	16,792	0.06%
2022/05/06	5.1	32.04	0	0.00	32.25	5.1	16,679	0.03%
2022/05/05	1.2	32.51	0	0.00	32.54	1.2	16,763	0.01%
2022/05/04	1.2	32.27	0	0.00	32.31	1.2	16,949	0.01%
2022/05/03	4.2	31.99	0	0.00	32.09	4.2	17,554	0.02%
2022/04/29	5	31.98	0	0.00	32.01	5	17,967	0.03%
2022/04/28	3.1	31.47	0	0.00	31.72	3.1	18,539	0.02%
2022/04/27	9.1	31.37	5	31.44	31.48	4.1	18,489	0.02%
2022/04/26	9.1	31.94	0	0.00	31.93	9.1	18,167	0.05%
2022/04/25	25.2	32.10	0	0.00	32.03	25.2	18,243	0.14%
2022/04/22	3.2	32.66	0	0.00	32.78	3.2	17,463	0.02%
2022/04/21	6.1	32.97	1	32.90	32.90	5.1	17,770	0.03%
2022/04/20	2	32.78	0	0.00	32.83	2	17,859	0.01%
2022/04/19	1	32.94	0	0.00	32.85	1	18,080	0.01%
2022/04/18	7.4	32.69	0	0.00	32.68	7.4	18,217	0.04%
2022/04/15	6.1	32.88	0	0.00	32.90	6.1	18,004	0.03%
2022/04/14	1.1	33.09	0	0.00	33.07	1.1	18,223	0.01%
2022/04/13	1.2	33.07	0	0.00	33.11	1.2	18,347	0.01%
2022/04/12	20.1	32.63	0	0.00	32.69	20.1	18,315	0.11%
2022/04/11	10.8	32.96	3	32.77	32.81	7.8	17,884	0.04%
2022/04/08	21.1	33.08	1	33.14	33.17	20.1	17,526	0.11%
2022/04/07	26.2	33.11	0	0.00	32.90	26.2	17,428	0.15%
2022/04/06	3.3	33.39	0	0.00	33.47	3.3	16,712	0.02%
2022/04/01	14.1	33.43	0	0.00	33.55	14.1	16,657	0.08%
2022/03/31	9.1	33.65	0.1	33.70	33.63	9	16,656	0.05%
2022/03/30	0.1	33.62	0	0.00	33.70	0.1	16,713	0.00%
2022/03/29	8.2	33.68	0	0.00	33.64	8.2	16,641	0.05%
2022/03/28	13.5	33.50	0	33.75	33.78	13.5	16,634	0.08%
2022/03/25	1.1	33.85	0	0.00	33.81	1.1	16,484	0.01%
2022/03/24	2	33.95	0	0.00	33.96	2	16,660	0.01%
2022/03/22	0.1	33.91	371	33.86	33.87	-370.9	17,380	-2.13%	大賣/鉅額交易
2022/03/21	0.1	33.97	0.1	34.03	33.95	-0.1	17,417	0.00%
2022/03/18	10	33.86	0	0.00	33.90	10	17,685	0.06%
2022/03/16	2.2	33.62	0	0.00	33.71	2.2	17,821	0.01%
2022/03/15	2.2	33.79	0	0.00	33.78	2.2	17,846	0.01%
2022/03/11	21.5	33.89	0	0.00	33.90	21.5	18,151	0.12%
2022/03/10	1	33.90	2	33.93	33.89	-1	18,239	-0.01%
2022/03/09	0	33.26	0	0.00	33.36	0	18,168	0.00%
2022/03/08	7.2	33.08	0	0.00	33.00	7.2	18,129	0.04%
2022/03/07	6	33.42	4	33.47	33.45	2	17,675	0.01%
2022/03/04	1	34.04	0	0.00	34.04	1	17,185	0.01%
2022/03/03	0.2	34.20	4	34.20	34.22	-3.8	17,340	-0.02%
2022/03/02	0.2	33.84	1	34.00	33.97	-0.8	17,356	0.00%
2022/03/01	0	0.00	8	33.79	33.88	-8	17,209	-0.05%
2022/02/25	1	33.34	0	0.00	33.33	1	16,965	0.01%
2022/02/24	3.5	33.29	15	33.28	33.19	-11.5	17,005	-0.07%
2022/02/23	3	33.63	1	33.62	33.75	2	16,824	0.01%
2022/02/22	5	33.41	0	0.00	33.49	5	16,978	0.03%
2022/02/21	0.1	33.76	5	33.64	33.80	-5	17,361	-0.03%
2022/02/17	0.1	33.39	3	33.40	33.34	-2.9	17,551	-0.02%
2022/02/16	2	33.33	0	0.00	33.27	2	17,830	0.01%
2022/02/15	2.2	33.15	0	0.00	33.10	2.2	17,811	0.01%
2022/02/14	3	33.10	1.2	33.12	33.13	1.8	18,019	0.01%
2022/02/11	1.1	33.44	0	0.00	33.43	1.1	18,330	0.01%
2022/02/10	3	33.45	1.2	33.42	33.49	1.9	18,757	0.01%
2022/02/09	2.1	33.42	4	33.41	33.50	-2	19,206	-0.01%
2022/02/08	4.3	33.21	0	0.00	33.30	4.3	19,190	0.02%
2022/02/07	7.1	32.58	0	0.00	33.00	7.1	19,118	0.04%
2022/01/26	10	32.40	6	32.39	32.40	4	19,021	0.02%
2022/01/25	11.2	32.34	3	32.30	32.34	8.2	19,107	0.04%
2022/01/24	12.5	32.47	0	0.00	32.72	12.5	18,760	0.07%
2022/01/21	19.5	32.89	0	0.00	32.84	19.5	18,519	0.11%
2022/01/19	7.1	33.26	0	0.00	33.21	7.1	18,354	0.04%
2022/01/18	2	33.48	1	33.40	33.45	1	18,641	0.01%
2022/01/17	0.1	33.27	0.7	33.14	33.22	-0.6	18,981	0.00%
2022/01/14	10.6	32.98	10	33.08	33.15	0.6	21,215	0.00%
2022/01/13	1	33.20	5.5	33.22	33.20	-4.5	22,404	-0.02%
2022/01/12	9.2	33.10	0	0.00	33.10	9.2	23,373	0.04%
2022/01/11	1.2	33.21	0	0.00	33.20	1.2	23,638	0.01%
2022/01/10	4.2	33.26	0	0.00	33.27	4.2	24,258	0.02%
2022/01/07	5.1	33.24	1	33.15	33.17	4.1	24,516	0.02%
2022/01/06	1	33.45	0	0.00	33.41	1	24,667	0.00%
2022/01/05	0.2	33.47	0	0.00	33.45	0.2	25,175	0.00%
2022/01/03	1.2	33.41	0	0.00	33.42	1.2	26,439	0.00%
2021/12/30	1.2	33.58	0	0.00	33.58	1.2	27,336	0.00%
2021/12/29	0	0.00	3	33.58	33.61	-3	27,867	-0.01%
2021/12/28	2	33.55	7	33.53	33.56	-5	28,292	-0.02%
2021/12/27	0	0.00	2	33.32	33.38	-2	28,983	-0.01%
2021/12/24	1.1	33.33	0	0.00	33.29	1.1	30,113	0.00%
2021/12/23	0	0.00	2	33.37	33.34	-2	30,324	-0.01%
2021/12/22	0.2	33.34	2	33.30	33.30	-1.9	30,997	-0.01%
2021/12/21	0.1	33.37	0	0.00	33.36	0.1	31,128	0.00%
2021/12/20	0.1	33.41	1	33.45	33.41	-0.9	31,224	0.00%
2021/12/17	0.1	33.43	2	33.44	33.43	-1.9	31,075	-0.01%
2021/12/16	1	33.40	5	33.40	33.45	-4	30,909	-0.01%
2021/12/15	2.6	33.00	0	0.00	33.04	2.6	31,068	0.01%
2021/12/14	64.1	33.06	1	32.97	32.95	63.1	31,054	0.20%
2021/12/13	0.1	33.33	1	33.34	33.33	-0.9	30,895	0.00%
2021/12/10	1	33.30	12	33.32	33.30	-11	30,862	-0.04%
2021/12/09	0.1	33.35	11	33.36	33.32	-10.9	30,754	-0.04%
2021/12/08	2	33.22	1	33.29	33.18	1	30,597	0.00%
2021/12/07	0	0.00	34	32.92	33.03	-34	30,311	-0.11%
2021/12/06	5	32.58	4	32.79	32.86	1	30,069	0.00%
2021/12/03	1.4	32.63	0	0.00	32.65	1.4	30,302	0.00%
2021/12/02	15	32.48	0	0.00	32.47	15	30,250	0.05%
2021/12/01	3	32.35	1.4	32.44	32.50	1.6	30,420	0.01%
2021/11/30	0	32.47	0.8	32.50	32.30	-0.8	30,392	0.00%
2021/11/29	7.4	32.03	1.1	32.00	32.22	6.3	30,384	0.02%
2021/11/26	4.2	32.44	0	0.00	32.35	4.2	30,133	0.01%
2021/11/25	0	0.00	4	32.67	32.65	-4	29,905	-0.01%
2021/11/24	4.1	32.56	107	32.50	32.61	-102.9	29,925	-0.34%	大賣/鉅額交易
2021/11/23	9.2	32.64	0	0.00	32.63	9.2	29,885	0.03%
2021/11/22	1	32.93	1	33.00	32.93	0	29,903	0.00%
2021/11/19	5.1	32.90	2	33.15	32.93	3.1	29,833	0.01%
2021/11/18	0	0.00	5	32.97	32.98	-5	29,820	-0.02%
2021/11/17	2	32.70	1	32.67	32.71	1	29,329	0.00%
2021/11/16	0	0.00	4	32.50	32.59	-4	29,410	-0.01%
2021/11/12	3	32.11	14	32.17	32.20	-11	29,635	-0.04%
2021/11/11	2.2	32.18	15	32.21	32.15	-12.8	29,814	-0.04%
2021/11/10	0.3	32.39	1	32.36	32.34	-0.7	30,295	0.00%
2021/11/09	2	32.34	16	32.36	32.35	-14	30,107	-0.05%
2021/11/08	105	32.16	4	32.18	32.39	101	29,738	0.34%	大買/鉅額交易
2021/11/05	4.3	31.79	4.5	31.88	31.95	-0.2	29,680	0.00%
2021/11/04	0	0.00	4	31.94	31.86	-4	29,884	-0.01%
2021/11/02	4.7	31.65	0	0.00	31.53	4.7	29,764	0.02%
2021/10/29	1	31.25	1	31.39	31.45	0	29,203	0.00%
2021/10/28	4	31.38	1	31.34	31.39	3	29,000	0.01%
2021/10/27	2	31.07	4	31.14	31.15	-2	28,924	-0.01%
2021/10/26	9	30.99	70.3	30.96	31.05	-61.3	28,992	-0.21%
2021/10/25	133	30.76	0	0.00	30.86	133	28,743	0.46%	大買/鉅額交易
2021/10/22	127.8	30.70	0	0.00	30.84	127.8	28,569	0.45%	大買/鉅額交易
2021/10/21	29.1	32.36	1	32.42	32.40	28.1	26,495	0.11%
2021/10/20	3.1	32.39	0	0.00	32.37	3.1	25,033	0.01%
2021/10/19	6	32.32	0	0.00	32.40	6	23,996	0.03%
2021/10/18	31.2	32.36	0	0.00	32.36	31.2	23,655	0.13%
2021/10/15	1.1	32.29	0	0.00	32.31	1.1	23,612	0.00%
2021/10/14	6.8	32.09	0	0.00	32.18	6.8	23,569	0.03%
2021/10/13	7.6	32.19	0	0.00	32.17	7.6	23,078	0.03%
2021/10/12	5.4	32.29	0	0.00	32.24	5.4	22,532	0.02%
2021/10/08	10.1	32.61	1	32.70	32.59	9.1	21,746	0.04%
2021/10/07	36.6	32.56	1	32.58	32.57	35.6	21,631	0.16%
2021/10/06	6	31.83	0	0.00	31.88	6	20,959	0.03%
2021/10/05	4.5	31.79	0	0.00	31.96	4.5	20,585	0.02%
2021/10/04	28.6	31.92	5	32.00	31.84	23.6	20,219	0.12%
2021/10/01	26.1	32.29	0	0.00	32.26	26.1	19,474	0.13%
2021/09/30	6	32.64	0	0.00	32.77	6	18,345	0.03%
2021/09/29	50.3	32.69	0	0.00	32.70	50.3	18,174	0.28%
2021/09/28	2.1	33.07	0	0.00	33.08	2.1	17,606	0.01%
2021/09/27	20	33.28	10	33.34	33.30	10	17,512	0.06%
2021/09/23	2	33.11	0	0.00	33.08	2	17,863	0.01%
2021/09/22	36	32.96	0	0.00	32.90	36	17,894	0.20%
2021/09/16	53	33.33	1	33.25	33.28	52	17,370	0.30%
2021/09/15	30.2	33.28	0	0.00	33.33	30.2	17,219	0.18%
2021/09/14	5.2	33.48	0	0.00	33.36	5.2	17,241	0.03%
2021/09/13	100.3	33.30	0	0.00	33.41	100.3	17,264	0.58%
2021/09/10	4.2	33.09	0	0.00	33.22	4.2	17,282	0.02%
2021/09/09	0	32.95	0.1	32.99	32.94	-0.1	17,241	0.00%
2021/09/08	13.3	32.87	0	0.00	32.80	13.3	17,202	0.08%
2021/09/07	5	33.08	0	0.00	33.16	5	16,852	0.03%
2021/09/06	1.8	33.13	0	0.00	33.07	1.8	16,790	0.01%
2021/09/02	2	33.18	0	0.00	33.16	2	16,607	0.01%
2021/09/01	1.2	33.36	0	0.00	33.39	1.2	16,552	0.01%
2021/08/31	0.3	33.13	0	0.00	33.38	0.3	16,476	0.00%
2021/08/27	0.3	33.09	0	0.00	33.11	0.3	16,504	0.00%
2021/08/26	9.2	32.85	0	0.00	32.99	9.2	16,452	0.06%
2021/08/25	4	32.91	0	0.00	33.00	4	16,281	0.02%
2021/08/24	1.2	32.69	0	0.00	32.80	1.2	16,383	0.01%
2021/08/23	14.2	32.79	3	32.69	32.88	11.2	16,186	0.07%
2021/08/20	42.1	32.30	5	32.04	32.26	37.1	16,057	0.23%
2021/08/19	17.8	32.45	0	0.00	32.32	17.8	15,784	0.11%
2021/08/18	3.2	32.29	0.1	32.30	33.07	3	15,181	0.02%
2021/08/17	4.2	32.80	0	0.00	32.53	4.2	14,907	0.03%
2021/08/16	13.2	32.92	1	32.78	32.86	12.2	14,707	0.08%
2021/08/13	11	33.28	0	0.00	33.27	11	14,056	0.08%
2021/08/12	2.5	33.39	0	0.00	33.51	2.5	13,851	0.02%
2021/08/11	12.1	33.36	1	33.32	33.49	11.1	13,905	0.08%
2021/08/10	10.1	33.81	0	0.00	33.79	10.1	13,704	0.07%
2021/08/09	5.3	34.06	0	0.00	34.10	5.3	14,439	0.04%
2021/08/06	0	34.15	5	34.20	34.25	-5	14,660	-0.03%
2021/08/05	50	34.25	0.3	34.26	34.20	49.7	15,367	0.32%
2021/08/04	0	34.22	0	0.00	34.35	0	16,712	0.00%
2021/08/03	0	34.09	0	0.00	34.15	0	17,432	0.00%
2021/08/02	2.1	33.69	0	0.00	34.00	2.1	17,428	0.01%
2021/07/30	5	34.05	0	0.00	33.90	5	17,250	0.03%
2021/07/29	1.2	33.92	0	0.00	34.10	1.2	17,094	0.01%
2021/07/28	10.5	33.51	0	0.00	33.89	10.5	17,359	0.06%
2021/07/27	9.2	34.03	1	34.23	34.07	8.2	17,372	0.05%
2021/07/26	1.3	34.63	0	0.00	34.50	1.3	17,260	0.01%
2021/07/23	0	0.00	1	34.42	34.47	-1	17,212	-0.01%
2021/07/22	3.4	34.17	2	34.14	34.21	1.4	17,183	0.01%
2021/07/21	16.2	34.08	5	34.00	34.13	11.2	16,996	0.07%
2021/07/20	2.3	34.57	6	34.66	34.56	-3.7	16,353	-0.02%
2021/07/19	52.1	35.00	2	35.01	35.14	50.1	16,195	0.31%
2021/07/16	0.9	35.15	1	34.99	35.12	-0.1	16,301	0.00%
2021/07/15	1.5	34.70	0	0.00	34.98	1.5	16,244	0.01%
2021/07/14	13.1	34.47	0	0.00	34.48	13.1	16,238	0.08%
2021/07/13	8.6	35.02	2	34.85	34.85	6.6	16,009	0.04%
2021/07/12	1.1	35.43	2	35.42	35.27	-1	15,934	-0.01%
2021/07/09	4.4	35.40	2	35.47	35.44	2.4	15,733	0.02%
2021/07/08	2.1	35.50	0	0.00	35.80	2.1	15,796	0.01%
2021/07/07	11.1	35.73	1	35.58	35.61	10.1	15,802	0.06%
2021/07/06	1	35.85	0.2	35.94	35.91	0.8	15,704	0.01%
2021/07/05	2	35.54	1	35.63	35.69	1	15,631	0.01%
2021/07/02	1	35.15	1	35.21	35.20	0	15,550	0.00%
2021/07/01	1.2	35.17	1	35.01	35.00	0.2	15,473	0.00%
2021/06/30	0	34.90	0	0.00	35.00	0	15,037	0.00%
2021/06/29	6	34.71	0	0.00	34.80	6	15,029	0.04%
2021/06/28	1	35.04	0	0.00	35.10	1	15,068	0.01%
2021/06/25	0.1	34.85	0	0.00	34.74	0.1	15,000	0.00%
2021/06/24	0	34.49	0	0.00	34.66	0	15,045	0.00%
2021/06/23	11	34.41	0	0.00	34.45	11	15,186	0.07%
2021/06/22	3.1	34.50	0	0.00	34.43	3.1	15,168	0.02%
2021/06/21	2.8	34.59	0	0.00	34.55	2.8	15,124	0.02%
2021/06/18	5	34.93	1.4	34.95	34.91	3.6	15,026	0.02%
2021/06/17	0	34.85	3	34.77	34.90	-3	15,116	-0.02%
2021/06/16	1	34.75	0	0.00	34.78	1	15,232	0.01%
2021/06/15	153	34.68	0	0.00	34.65	153	15,274	1.00%	大買/鉅額交易
2021/06/11	2	34.59	1	34.60	34.55	1	15,354	0.01%
2021/06/10	0.7	34.64	0	0.00	34.60	0.7	15,462	0.00%
2021/06/09	13	34.47	0	0.00	34.45	13	15,529	0.08%
2021/06/08	1.2	34.60	2	34.61	34.65	-0.8	15,624	-0.01%
2021/06/07	9.1	34.50	1	34.46	34.72	8.1	15,739	0.05%
2021/06/04	1.2	34.75	0	0.00	34.77	1.2	15,681	0.01%
2021/06/03	2	35.00	0	0.00	34.95	2	15,696	0.01%
2021/06/02	1	35.05	1	35.03	34.96	0	15,809	0.00%
2021/06/01	0.2	35.00	1.1	34.93	35.06	-0.9	15,858	-0.01%
2021/05/31	53.1	34.72	0	0.00	34.75	53.1	15,721	0.34%
2021/05/28	1	34.51	0	0.00	34.55	1	15,754	0.01%
2021/05/27	0.1	34.18	2	34.15	34.28	-1.9	15,767	-0.01%
2021/05/26	0.2	34.33	3.3	34.27	34.32	-3.1	15,811	-0.02%
2021/05/25	1	34.34	0.3	34.29	34.34	0.7	15,861	0.00%
2021/05/24	1	34.00	3.1	34.06	34.05	-2.1	15,943	-0.01%
2021/05/21	5	33.88	0.1	34.29	34.00	4.9	15,870	0.03%
2021/05/20	1	33.70	0.1	34.10	33.86	0.9	15,950	0.01%
2021/05/19	1	33.80	9.1	34.03	34.10	-8.1	15,867	-0.05%
2021/05/18	2	33.61	0	0.00	34.01	2	15,921	0.01%
2021/05/17	11.5	32.75	3	32.56	32.75	8.5	15,879	0.05%
2021/05/14	5	33.87	0	0.00	33.65	5	14,792	0.03%
2021/05/13	6.5	32.97	12	32.72	33.40	-5.5	14,460	-0.04%
2021/05/12	31.5	33.64	18.8	33.25	33.50	12.7	13,679	0.09%
2021/05/11	21.6	34.84	0	0.00	34.70	21.6	12,332	0.18%
2021/05/10	0.5	35.85	11	35.87	35.88	-10.5	11,676	-0.09%
2021/05/07	0	35.67	5	35.62	35.72	-5	11,778	-0.04%
2021/05/06	6.5	35.14	0	0.00	35.30	6.5	11,877	0.05%
2021/05/05	0	35.70	12	35.52	35.35	-12	11,916	-0.10%
2021/05/04	5.2	35.28	4	35.29	35.30	1.2	11,516	0.01%
2021/05/03	1	35.96	0	0.00	35.91	1	11,089	0.01%
2021/04/29	0.1	36.11	0	0.00	36.12	0.1	11,039	0.00%
2021/04/28	1	35.91	5.1	35.94	35.98	-4.1	11,127	-0.04%
2021/04/27	0.1	35.98	0.1	35.97	35.98	0	11,379	0.00%
2021/04/26	0	35.80	0	0.00	35.99	0	11,527	0.00%
2021/04/23	0.2	35.25	3.1	35.22	35.30	-2.8	11,671	-0.02%
2021/04/22	4	35.55	1	35.45	35.40	3	11,800	0.03%
2021/04/21	10	35.38	3.2	35.51	35.53	6.8	12,099	0.06%
2021/04/20	0	35.40	4.1	35.34	35.33	-4.1	12,400	-0.03%
2021/04/19	1	35.12	0.2	35.14	35.20	0.8	12,466	0.01%
2021/04/16	0	34.85	0.1	34.84	34.94	-0.1	12,623	0.00%
2021/04/15	3	34.48	0	0.00	34.50	3	12,665	0.02%
2021/04/14	5	34.33	0	0.00	34.35	5	13,099	0.04%
2021/04/13	3	34.58	8.7	34.66	34.47	-5.7	13,191	-0.04%
2021/04/12	3.4	34.69	0	0.00	34.69	3.4	13,479	0.03%
2021/04/09	1.4	34.68	0	0.00	34.70	1.4	13,634	0.01%
2021/04/08	0	34.75	4.1	34.74	34.75	-4.1	13,861	-0.03%
2021/04/07	0	34.78	1	34.70	34.71	-1	13,924	-0.01%
2021/04/06	4	34.76	0	0.00	34.74	4	13,991	0.03%
2021/04/01	1	34.59	1	34.60	34.61	0	14,051	0.00%
2021/03/31	3	34.65	2	34.66	34.63	1	14,126	0.01%
2021/03/30	1	34.38	5	34.33	34.60	-4	13,963	-0.03%
2021/03/29	1	34.21	0	0.00	34.34	1	14,041	0.01%
2021/03/26	12	33.80	6	33.77	33.80	6	14,091	0.04%
2021/03/25	0	0.00	1	33.49	33.66	-1	14,089	-0.01%
2021/03/24	2	33.62	0	0.00	33.65	2	14,064	0.01%
2021/03/23	0.1	33.63	2	33.74	33.66	-1.9	14,047	-0.01%
2021/03/22	11	33.51	3	33.60	33.60	8	14,115	0.06%
2021/03/19	5	33.38	15	33.51	33.60	-10	14,304	-0.07%
2021/03/18	1.3	33.39	9.5	33.48	33.53	-8.2	14,273	-0.06%
2021/03/17	1	33.00	7	33.00	32.95	-6	14,394	-0.04%
2021/03/16	5	32.98	7	32.99	32.99	-2	14,595	-0.01%
2021/03/12	10	32.35	0	0.00	32.43	10	15,119	0.07%
2021/03/11	0	0.00	2	32.25	32.33	-2	15,393	-0.01%
2021/03/10	1.8	32.13	0	0.00	32.10	1.8	15,574	0.01%
2021/03/08	0	0.00	10	31.85	32.00	-10	15,766	-0.06%
2021/03/05	12	31.72	1	31.77	31.80	11	15,693	0.07%
2021/03/04	0.1	31.82	0	0.00	31.80	0.1	15,709	0.00%
2021/03/03	2.5	31.86	0	0.00	31.93	2.5	15,785	0.02%
2021/02/26	3	31.92	1	31.94	31.90	2	15,774	0.01%
2021/02/25	1	32.00	3	31.99	32.01	-2	15,760	-0.01%
2021/02/24	2	31.89	65	31.81	31.80	-63	15,763	-0.40%
2021/02/23	1	31.66	12	31.71	31.80	-11	15,634	-0.07%
2021/02/22	1	31.43	0	0.00	31.50	1	15,506	0.01%
2021/02/19	0	0.00	30	31.00	31.12	-30	15,365	-0.20%
2021/02/18	0	0.00	22	31.17	31.13	-22	15,500	-0.14%
2021/02/17	7	30.94	1	31.00	31.00	6	15,543	0.04%
2021/02/05	0.3	30.60	1	30.60	30.55	-0.7	15,356	0.00%
2021/02/04	0.6	30.55	0	0.00	30.51	0.6	15,473	0.00%
2021/02/03	0.2	30.54	0	0.00	30.51	0.2	15,563	0.00%
2021/02/02	0	0.00	2	30.56	30.50	-2	15,854	-0.01%
2021/02/01	0	0.00	0.4	30.25	30.25	-0.4	16,075	0.00%
2021/01/29	13	30.37	0	0.00	30.26	13	16,246	0.08%
2021/01/28	10	30.64	0	0.00	30.72	10	16,201	0.06%
2021/01/27	84	30.92	2	30.98	30.95	82	16,259	0.50%
2021/01/26	11	30.65	0	0.00	30.68	11	16,164	0.07%
2021/01/25	0.2	30.70	3	30.68	30.83	-2.8	16,491	-0.02%
2021/01/22	1	30.33	0	0.00	30.53	1	16,841	0.01%
2021/01/20	2	30.60	2	30.38	30.25	0	19,146	0.00%
2021/01/19	1	30.74	3	30.75	30.74	-2	19,403	-0.01%
2021/01/18	0	0.00	5	30.53	30.61	-5	19,634	-0.03%
2021/01/15	1	31.07	401	30.79	30.79	-400	19,548	-2.05%	大賣/鉅額交易
2021/01/14	0.8	30.93	6	30.90	30.92	-5.2	19,520	-0.03%
2021/01/13	0	30.60	11	30.64	30.69	-11	19,429	-0.06%
2021/01/12	2	30.50	11	30.44	30.35	-9	19,254	-0.05%
2021/01/11	21	30.59	3	30.57	30.61	18	19,281	0.09%
2021/01/08	1	30.30	16	30.41	30.46	-15	19,283	-0.08%
2021/01/07	0	0.00	9	30.15	30.22	-9	19,236	-0.05%
2021/01/06	1	29.98	47.1	29.98	30.00	-46.1	18,861	-0.24%
2021/01/05	2.3	29.94	20	29.99	30.02	-17.7	18,702	-0.09%
2021/01/04	0	0.00	3.2	29.96	29.94	-3.2	18,639	-0.02%
2020/12/31	3	29.78	3	29.79	29.95	0	18,552	0.00%
2020/12/30	10	29.66	1	29.74	29.78	9	18,338	0.05%
2020/12/29	55.1	29.68	1	29.70	29.67	54.1	18,326	0.30%
2020/12/28	2	29.68	2	29.71	29.75	0	18,329	0.00%
2020/12/25	4	29.52	0	0.00	29.51	4	18,165	0.02%
2020/12/24	2	29.49	0	0.00	29.48	2	18,085	0.01%
2020/12/23	18	29.36	0	0.00	29.42	18	18,156	0.10%
2020/12/22	13.1	29.49	0	0.00	29.43	13.1	18,606	0.07%
2020/12/21	4.1	29.47	0	0.00	29.60	4.1	19,258	0.02%
2020/12/18	2.2	29.60	0	0.00	29.61	2.2	19,328	0.01%
2020/12/17	1	29.61	0	0.00	29.66	1	19,561	0.01%
2020/12/16	1.7	29.72	12	29.67	29.80	-10.3	19,561	-0.05%
2020/12/15	4	29.57	22	29.65	29.51	-18	19,488	-0.09%
2020/12/14	0	0.00	2.2	29.83	29.82	-2.2	19,302	-0.01%
2020/12/11	3	29.86	20	29.65	29.81	-17	19,359	-0.09%
2020/12/10	3.4	29.94	11	29.97	29.94	-7.7	19,265	-0.04%
2020/12/09	3	30.12	46	30.01	30.14	-43	19,097	-0.23%
2020/12/08	4	29.92	27	29.93	29.90	-23	18,695	-0.12%
2020/12/07	40	29.81	26	29.80	29.85	14	18,414	0.08%
2020/12/04	1	29.66	0	0.00	29.68	1	18,251	0.01%
2020/12/03	0	0.00	2	29.49	29.45	-2	18,137	-0.01%
2020/11/30	3	29.39	5	29.41	29.35	-2	18,213	-0.01%
2020/11/27	1	29.30	1	29.33	29.32	0	18,098	0.00%
2020/11/26	0.1	29.16	1	29.15	29.15	-0.9	18,010	0.00%
2020/11/25	6	29.10	3	29.00	29.01	3	18,006	0.02%
2020/11/24	2.5	29.14	0	0.00	29.11	2.5	17,904	0.01%
2020/11/23	2	29.14	1	29.13	29.14	1	17,841	0.01%
2020/11/20	0	0.00	1	28.88	28.88	-1	17,893	-0.01%
2020/11/19	2	28.86	0	0.00	28.86	2	18,118	0.01%
2020/11/18	1	28.89	2	28.87	28.90	-1	18,250	-0.01%
2020/11/17	4	28.83	0	0.00	28.81	4	18,455	0.02%
2020/11/16	0.1	28.82	2	28.79	28.80	-1.9	19,178	-0.01%
2020/11/13	1	28.41	0.1	28.46	28.53	0.9	18,963	0.00%
2020/11/12	2.9	28.41	11	28.50	28.40	-8.1	18,920	-0.04%
2020/11/11	2	28.46	6	28.50	28.50	-4	18,920	-0.02%
2020/11/10	4	28.32	0	0.00	28.29	4	18,893	0.02%
2020/11/09	4	28.43	16	28.40	28.40	-12	18,592	-0.06%
2020/11/06	2	28.23	9	28.19	28.19	-7	18,420	-0.04%
2020/11/05	6	28.10	1	28.14	28.12	5	18,259	0.03%
2020/11/04	24	28.03	0	0.00	28.05	24	18,240	0.13%
2020/11/03	3	27.97	0	0.00	28.01	3	18,058	0.02%
2020/11/02	15	27.67	0	0.00	27.72	15	17,951	0.08%
2020/10/30	27	27.89	0	0.00	27.80	27	17,737	0.15%
2020/10/29	25	27.95	0	0.00	27.98	25	17,214	0.15%
2020/10/28	78.1	28.24	21	28.45	28.19	57.1	16,451	0.35%
2020/10/27	7	29.63	0	0.00	29.69	7	14,985	0.05%
2020/10/26	11	29.76	1	29.79	29.69	10	14,571	0.07%
2020/10/23	2	29.61	0	0.00	29.63	2	14,243	0.01%
2020/10/22	3	29.53	0	0.00	29.59	3	14,252	0.02%
2020/10/21	14	29.60	7	29.57	29.59	7	14,117	0.05%
2020/10/19	2.9	29.67	0	0.00	29.64	2.9	14,347	0.02%
2020/10/16	7	29.56	0	0.00	29.56	7	14,557	0.05%
2020/10/15	17	29.62	0	0.00	29.69	17	14,581	0.12%
2020/10/14	100	29.75	1	29.76	29.74	99	14,485	0.68%
2020/10/13	12	29.67	2	29.76	29.71	10	14,504	0.07%
2020/10/12	18	29.81	0	0.00	29.74	18	14,442	0.12%
2020/10/08	25	29.72	3	29.71	29.76	22	14,174	0.16%
2020/10/07	20	29.58	0	0.00	29.65	20	14,166	0.14%
2020/10/06	0	0.00	1	29.65	29.68	-1	14,217	-0.01%
2020/10/05	5	29.40	1	29.53	29.45	4	14,385	0.03%
2020/09/30	1	29.45	0	0.00	29.48	1	14,532	0.01%
2020/09/28	0.2	29.43	0	0.00	29.38	0.2	15,348	0.00%
2020/09/25	40	28.78	0	0.00	28.90	40	15,839	0.25%
2020/09/24	14	29.17	0	0.00	29.06	14	15,657	0.09%
2020/09/23	21.2	29.67	0	0.00	29.70	21.2	15,278	0.14%
2020/09/22	54	29.78	0	0.00	29.80	54	15,424	0.35%
2020/09/21	2	30.06	0	0.00	30.03	2	15,180	0.01%
2020/09/16	0.5	30.28	0	0.00	30.25	0.5	15,278	0.00%
2020/09/15	1.3	30.13	1	30.10	30.10	0.3	15,251	0.00%
2020/09/14	0	0.00	0.2	30.03	29.98	-0.2	15,378	0.00%
2020/09/09	0.4	30.00	2	29.71	29.85	-1.6	15,903	-0.01%
2020/09/08	12	29.90	0	0.00	29.97	12	15,932	0.08%
2020/09/07	4	30.13	1	30.15	29.96	3	16,173	0.02%
2020/09/04	46	30.02	0	0.00	30.09	46	16,345	0.28%
2020/09/03	0	0.00	10	30.25	30.25	-10	16,346	-0.06%
2020/09/01	31	29.98	1	30.06	30.06	30	16,665	0.18%
2020/08/28	1	30.19	0	0.00	30.24	1	17,226	0.01%
2020/08/27	20	30.40	0	0.00	30.33	20	17,715	0.11%
2020/08/26	41	30.31	0	0.00	30.43	41	17,808	0.23%
2020/08/25	0	0.00	4	30.48	30.44	-4	17,900	-0.02%
2020/08/24	1	30.05	0	0.00	30.14	1	17,717	0.01%
2020/08/21	11	30.04	6	30.00	30.11	5	17,747	0.03%
2020/08/20	26	29.78	0.1	29.99	29.79	25.9	17,584	0.15%
2020/08/19	0	0.00	3	30.86	30.77	-3	17,106	-0.02%
2020/08/17	1	30.95	1	30.95	30.96	0	17,405	0.00%
2020/08/14	6	30.43	5	30.53	30.63	1	17,515	0.01%
2020/08/13	2	30.31	4	30.34	30.32	-2	17,551	-0.01%
2020/08/12	0.9	30.26	9	30.17	30.22	-8.1	17,670	-0.05%
2020/08/11	1	30.35	1	30.46	30.35	0	17,800	0.00%
2020/08/10	4	30.55	8.7	30.62	30.60	-4.7	17,852	-0.03%
2020/08/06	5	30.70	0	0.00	30.70	5	18,123	0.03%
2020/08/05	2	30.56	17	30.59	30.62	-15	18,150	-0.08%
2020/08/04	1.1	30.02	3	30.19	30.17	-1.9	18,066	-0.01%
2020/08/03	1	30.00	0	0.00	30.01	1	18,203	0.01%
2020/07/31	0	0.00	1	30.20	30.24	-1	18,362	-0.01%
2020/07/30	0	0.00	2	29.98	29.99	-2	18,199	-0.01%
2020/07/29	0	0.00	2	29.64	29.62	-2	18,290	-0.01%
2020/07/28	1	29.70	19	29.65	29.46	-18	18,589	-0.10%
2020/07/27	0	0.00	2	29.83	29.84	-2	18,958	-0.01%
2020/07/24	2	29.90	26	30.06	29.85	-24	19,177	-0.13%
2020/07/23	1	30.06	8	30.14	30.17	-7	19,226	-0.04%
2020/07/22	0	0.00	6.2	29.97	29.97	-6.2	19,001	-0.03%
2020/07/21	0	0.00	22	29.78	29.84	-22	18,618	-0.12%
2020/07/20	2	29.47	24.2	29.49	29.55	-22.2	18,471	-0.12%
2020/07/15	3	29.75	1	29.78	29.53	2	19,020	0.01%
2020/07/14	0	0.00	5	29.62	29.58	-5	19,474	-0.03%
2020/07/13	41	29.67	2	29.65	29.65	39	19,664	0.20%
2020/07/10	0.9	29.53	24	29.60	29.52	-23.1	20,111	-0.11%
2020/07/09	21	29.81	1	29.87	29.74	20	20,149	0.10%
2020/07/08	6	29.65	1	29.76	29.72	5	20,104	0.02%
2020/07/07	0	0.00	16	29.58	29.43	-16	19,758	-0.08%
2020/07/06	1	29.80	4	29.74	29.83	-3	19,831	-0.01%
2020/07/03	2.5	29.30	2.3	29.33	29.33	0.2	19,848	0.00%
2020/07/02	0	0.00	13	29.03	29.09	-13	19,919	-0.07%
2020/07/01	0	0.00	2	28.90	28.79	-2	19,835	-0.01%
2020/06/30	3	28.55	0	0.00	28.56	3	19,720	0.02%
2020/06/29	5	28.42	0	0.00	28.51	5	19,944	0.03%
2020/06/23	0	0.00	6	28.56	28.54	-6	20,752	-0.03%
2020/06/22	1	28.52	1	28.49	28.48	0	21,173	0.00%
2020/06/19	4	28.62	1	28.72	28.56	3	21,935	0.01%
2020/06/18	2.5	28.43	1	28.51	28.55	1.5	22,217	0.01%
2020/06/17	11	28.40	1	28.39	28.46	10	22,778	0.04%
2020/06/16	1	28.36	0	0.00	28.45	1	23,966	0.00%
2020/06/15	3	28.28	2	28.12	28.13	1	25,896	0.00%
2020/06/12	3	28.12	2	27.80	28.29	1	26,870	0.00%
2020/06/11	3	28.72	0	0.00	28.43	3	28,066	0.01%
2020/06/10	0.9	28.87	2	28.90	28.86	-1.1	29,208	0.00%
2020/06/09	8	28.80	0	0.00	28.84	8	31,585	0.03%
2020/06/08	0	0.00	5	28.86	28.88	-5	33,932	-0.01%
2020/06/05	2	28.80	15	28.80	28.80	-13	34,209	-0.04%
2020/06/04	2	28.67	1	28.59	28.67	1	34,954	0.00%
2020/06/03	0	0.00	3	28.43	28.48	-3	36,194	-0.01%
2020/06/02	1	28.23	2	28.22	28.17	-1	36,074	0.00%
2020/06/01	1	28.01	1	28.00	28.05	0	36,099	0.00%
2020/05/29	5	27.86	0	0.00	27.86	5	36,125	0.01%
2020/05/28	0	0.00	1	28.05	27.90	-1	36,417	0.00%
2020/05/27	21	27.89	7	27.89	27.85	14	36,930	0.04%
2020/05/26	1	27.78	0	0.00	27.82	1	37,686	0.00%
2020/05/25	0	0.00	1	27.48	27.50	-1	37,769	0.00%
2020/05/22	3	27.59	4	27.53	27.45	-1	37,724	0.00%
2020/05/20	1	27.50	3	27.48	27.48	-2	37,414	-0.01%
2020/05/18	3	27.23	12	27.41	27.25	-9	37,373	-0.02%
2020/05/15	2	27.42	50	27.40	27.43	-48	37,286	-0.13%
2020/05/14	2	27.62	2	27.57	27.48	0	37,309	0.00%
2020/05/13	7.2	27.53	4	27.59	27.75	3.2	37,221	0.01%
2020/05/12	4	27.57	2	27.54	27.55	2	37,202	0.01%
2020/05/11	2.8	27.67	0	0.00	27.66	2.8	37,225	0.01%
2020/05/08	2	27.49	8	27.54	27.50	-6	37,125	-0.02%
2020/05/07	0	0.00	7	27.40	27.40	-7	37,179	-0.02%
2020/05/06	4	27.31	1	27.30	27.32	3	37,098	0.01%
2020/05/05	7	27.35	1	27.26	27.33	6	37,146	0.02%
2020/05/04	3	27.06	0	0.00	27.09	3	37,105	0.01%
2020/04/30	48	27.37	3	27.44	27.46	45	36,925	0.12%
2020/04/29	0	0.00	152	27.06	27.07	-152	37,079	-0.41%	大賣/鉅額交易
2020/04/28	22	26.94	5	26.90	26.91	17	37,392	0.05%
2020/04/27	7	26.79	2	26.55	26.79	5	39,171	0.01%
2020/04/24	0	0.00	3	26.28	26.33	-3	38,889	-0.01%
2020/04/23	1	26.42	1	26.32	26.34	0	38,981	0.00%
2020/04/22	4	25.91	18.8	26.11	26.23	-14.8	38,900	-0.04%
2020/04/21	3	26.21	9	26.18	26.10	-6	38,703	-0.02%
2020/04/20	3.2	26.52	5	26.53	26.60	-1.8	38,276	0.00%
2020/04/17	4.6	26.64	20	26.73	26.50	-15.4	38,143	-0.04%
2020/04/16	5	26.20	12	26.45	26.44	-7	37,641	-0.02%
2020/04/15	16	26.44	20	26.34	26.47	-4	37,489	-0.01%
2020/04/14	17.3	25.90	64	25.96	26.05	-46.7	37,155	-0.13%
2020/04/13	16	25.68	9	25.70	25.68	7	37,244	0.02%
2020/04/10	21	25.65	23	25.70	25.73	-2	37,181	-0.01%
2020/04/09	4	25.78	0	0.00	25.65	4	37,221	0.01%
2020/04/08	58	25.67	1	25.48	25.77	57	36,867	0.15%
2020/04/07	5	25.19	3	25.18	25.22	2	36,353	0.01%
2020/04/06	2	24.52	3	24.51	24.84	-1	36,110	0.00%
2020/04/01	15	24.51	8	24.53	24.52	7	35,797	0.02%
2020/03/31	15.5	24.55	20	24.49	24.49	-4.6	35,582	-0.01%
2020/03/30	11	24.07	9	24.03	24.32	2	35,350	0.01%
2020/03/27	3	24.46	5	24.63	24.35	-2	35,016	-0.01%
2020/03/26	11	24.02	2	24.30	24.26	9	34,321	0.03%
2020/03/25	18	24.19	1	24.30	24.09	17	33,888	0.05%
2020/03/24	11	23.40	15	23.33	23.38	-4	33,068	-0.01%
2020/03/23	16	22.69	10	22.58	22.49	6	32,600	0.02%
2020/03/20	70	22.76	34	23.13	23.28	36	31,861	0.11%
2020/03/19	41.6	22.21	18	22.61	21.85	23.6	30,566	0.08%
2020/03/18	42	23.64	36	23.58	23.29	6	28,445	0.02%
2020/03/17	56	23.71	23	23.84	23.67	33	27,264	0.12%
2020/03/16	43	24.66	0	0.00	24.41	43	25,639	0.17%
2020/03/13	165	24.35	27	24.46	25.29	138	24,153	0.57%	大買/鉅額交易
2020/03/12	65	26.04	0	0.00	25.93	65	21,637	0.30%
2020/03/11	22	27.22	0	0.00	26.97	22	19,241	0.11%
2020/03/10	24	26.84	0	0.00	27.25	24	18,794	0.13%
2020/03/09	19.3	27.33	0	0.00	27.25	19.3	17,707	0.11%
2020/03/06	1.3	27.80	0	0.00	27.88	1.3	16,214	0.01%
2020/03/05	0	0.00	1	28.08	28.10	-1	16,065	-0.01%
2020/03/04	4	27.85	170	27.82	27.86	-166	16,235	-1.02%	大賣/鉅額交易
2020/03/03	1	28.12	0	0.00	27.93	1	15,926	0.01%
2020/03/02	6.3	27.57	0	0.00	27.75	6.3	15,541	0.04%
2020/02/27	171	28.16	0	0.00	27.90	171	14,821	1.15%	大買/鉅額交易
2020/02/26	22	28.36	11	28.48	28.30	11	13,985	0.08%
2020/02/25	1	28.66	0.6	28.70	28.67	0.4	13,480	0.00%
2020/02/24	3	28.66	2	28.76	28.70	1	13,484	0.01%
2020/02/20	2	28.92	1	28.91	28.93	1	13,388	0.01%
2020/02/19	5	28.84	5	28.85	28.96	0	13,416	0.00%
2020/02/18	2	28.81	0	0.00	28.80	2	13,342	0.01%
2020/02/17	0.1	28.85	9	28.78	28.80	-8.9	13,204	-0.07%
2020/02/14	0.6	28.84	4	28.78	28.79	-3.4	13,043	-0.03%
2020/02/13	1.5	28.66	26	28.73	28.64	-24.5	12,980	-0.19%
2020/02/12	12	28.50	0	0.00	28.56	12	13,444	0.09%
2020/02/11	0	0.00	3	28.30	28.34	-3	13,351	-0.02%
2020/02/10	24	27.87	27	27.99	28.14	-3	13,445	-0.02%
2020/02/07	0.5	28.30	70	28.23	28.23	-69.5	13,453	-0.52%
2020/02/06	1	28.25	1	28.37	28.44	0	13,474	0.00%
2020/02/05	12.2	28.04	7	28.09	28.08	5.2	13,426	0.04%
2020/02/04	26	27.96	1	27.99	28.12	25	13,381	0.19%
2020/02/03	65	27.04	3	27.60	27.74	62	13,397	0.46%
2020/01/31	26	27.89	96	27.87	27.92	-70	12,821	-0.55%
2020/01/30	148	27.64	30	27.52	27.70	118	12,492	0.94%	大買/鉅額交易
2020/01/20	2.1	29.19	0	0.00	29.19	2.1	10,664	0.02%
2020/01/17	1	29.17	2	29.15	29.16	-1	10,913	-0.01%
2020/01/16	0	0.00	11	29.10	29.10	-11	11,189	-0.10%
2020/01/15	2	29.00	4	29.02	29.01	-2	12,641	-0.02%
2020/01/14	1	29.02	33	28.98	29.02	-32	13,051	-0.25%
2020/01/13	2	28.76	2	28.84	28.84	0	13,473	0.00%
2020/01/10	3.5	28.71	0	0.00	28.69	3.5	13,569	0.03%
2020/01/09	1	28.76	10	28.56	28.70	-9	13,606	-0.07%
2020/01/08	39.1	28.46	0	0.00	28.50	39.1	13,583	0.29%
2020/01/07	31	28.62	2	28.64	28.69	29	13,478	0.22%
2020/01/06	25.2	29.01	2	28.98	28.96	23.2	13,221	0.18%
2020/01/03	0	0.00	3	29.29	29.18	-3	13,373	-0.02%
2020/01/02	0	0.00	1	29.10	29.09	-1	13,410	-0.01%
2019/12/31	2	28.95	6	29.03	28.97	-4	13,889	-0.03%
2019/12/30	0	0.00	2	29.00	29.00	-2	13,762	-0.01%
2019/12/26	2	28.88	10	28.89	28.86	-8	13,505	-0.06%
2019/12/25	0	0.00	2	28.85	28.83	-2	13,511	-0.01%
2019/12/24	0	0.00	1	28.73	28.74	-1	13,535	-0.01%
2019/12/23	11	28.70	0	0.00	28.72	11	13,547	0.08%
2019/12/20	0	0.00	2	28.88	28.80	-2	13,527	-0.01%
2019/12/19	0	0.00	10	28.71	28.69	-10	13,545	-0.07%
2019/12/18	2	28.70	5	28.81	28.77	-3	13,651	-0.02%
2019/12/17	0	0.00	4	28.69	28.71	-4	13,549	-0.03%
2019/12/16	2	28.57	6	28.56	28.57	-4	13,469	-0.03%
2019/12/13	2	28.36	9	28.41	28.37	-7	13,377	-0.05%
2019/12/12	9.1	28.31	22	28.33	28.31	-12.9	13,384	-0.10%
2019/12/09	1	28.21	0	0.00	28.21	1	13,528	0.01%
2019/12/06	0	0.00	5	28.14	28.13	-5	13,516	-0.04%
2019/12/05	0	0.00	5	28.03	28.03	-5	13,450	-0.04%
2019/12/04	4	27.88	0	0.00	27.88	4	13,511	0.03%
2019/12/03	14	27.80	0	0.00	27.92	14	13,692	0.10%
2019/12/02	10	27.67	0	0.00	27.65	10	13,797	0.07%
2019/11/29	13	27.84	0	0.00	27.75	13	13,635	0.10%
2019/11/27	2	28.05	0	0.00	28.04	2	13,666	0.01%
2019/11/25	2	28.02	4	28.01	27.99	-2	13,586	-0.01%
2019/11/21	1	27.92	0	0.00	28.00	1	13,703	0.01%
2019/11/20	4	28.10	0	0.00	28.09	4	13,558	0.03%
2019/11/19	0	0.00	4	28.12	28.14	-4	13,536	-0.03%
2019/11/18	15	28.05	13	28.03	28.05	2	13,457	0.01%
2019/11/15	1	27.87	0	0.00	27.88	1	13,347	0.01%
2019/11/14	0	0.00	1	27.81	27.83	-1	13,300	-0.01%
2019/11/13	1.1	27.75	0	0.00	27.79	1.1	13,284	0.01%
2019/11/12	1	27.70	1	27.68	27.74	0	13,309	0.00%
2019/11/11	19.5	27.53	3	27.49	27.50	16.5	13,273	0.12%
2019/11/08	2	27.85	0	0.00	27.88	2	12,640	0.02%
2019/11/07	1	27.75	1	27.75	27.80	0	12,608	0.00%
2019/11/06	0	0.00	12	27.97	27.93	-12	12,524	-0.10%
2019/11/05	1	28.04	0	0.00	28.03	1	12,445	0.01%
2019/11/04	0	0.00	24	27.77	27.84	-24	12,571	-0.19%
2019/11/01	7	27.56	0	0.00	27.63	7	12,668	0.06%
2019/10/31	6	27.62	0	0.00	27.58	6	12,802	0.05%
2019/10/30	13.1	27.62	0	0.00	27.65	13.1	12,593	0.10%
2019/10/29	3	27.61	2	27.80	27.62	1	12,476	0.01%
2019/10/28	1	27.75	0	0.00	27.70	1	12,149	0.01%
2019/10/25	12	27.70	0	0.00	27.60	12	11,944	0.10%
2019/10/24	19	27.62	0	0.00	27.65	19	11,625	0.16%
2019/10/23	34	27.51	16	27.49	27.54	18	11,355	0.16%
2019/10/22	1	28.98	6	29.01	29.03	-5	9,885	-0.05%
2019/10/21	14	28.93	2	28.92	28.95	12	9,478	0.13%
2019/10/18	2	28.80	1	28.91	28.82	1	8,991	0.01%
2019/10/17	1	28.67	5	28.61	28.70	-4	8,831	-0.05%
2019/10/16	1	28.48	0	0.00	28.51	1	8,735	0.01%
2019/10/15	6	28.45	0	0.00	28.45	6	8,666	0.07%
2019/10/14	7	28.51	1	28.56	28.52	6	8,593	0.07%
2019/10/09	8	28.29	1	28.33	28.28	7	8,581	0.08%
2019/10/08	13	28.48	0	0.00	28.44	13	8,493	0.15%
2019/10/07	14	28.45	0	0.00	28.42	14	8,511	0.16%
2019/10/04	4	28.10	1	28.13	28.14	3	7,917	0.04%
2019/10/03	2	28.05	7	28.08	28.12	-5	7,926	-0.06%
2019/10/01	1	28.13	0	0.00	28.18	1	8,004	0.01%
2019/09/26	1	28.28	0	0.00	28.15	1	7,928	0.01%
2019/09/25	0	0.00	6	28.19	28.20	-6	7,983	-0.08%
2019/09/24	0	0.00	1	28.25	28.33	-1	8,100	-0.01%
2019/09/23	0	0.00	1	28.11	28.12	-1	8,000	-0.01%
2019/09/19	1	27.96	3	27.99	27.97	-2	7,861	-0.03%
2019/09/17	0	0.00	2	28.01	28.00	-2	7,859	-0.03%
2019/09/16	0	0.00	2	27.96	27.94	-2	7,809	-0.03%
2019/09/12	0	0.00	21	27.99	27.92	-21	7,861	-0.27%
2019/09/11	0	0.00	6	27.83	27.81	-6	7,833	-0.08%
2019/09/10	0.1	27.77	4	27.78	27.74	-3.9	7,725	-0.05%
2019/09/09	1	27.76	172.1	27.77	27.77	-171.1	7,727	-2.21%	大賣/鉅額交易
2019/09/06	0	0.00	5	27.89	27.83	-5	7,701	-0.06%
2019/09/05	10	27.73	3	27.76	27.71	7	7,572	0.09%
2019/09/04	0	0.00	1	27.49	27.54	-1	7,409	-0.01%
2019/09/03	0	0.00	1	27.50	27.40	-1	7,314	-0.01%
2019/09/02	0	0.00	1	27.44	27.44	-1	7,237	-0.01%
2019/08/30	0	0.00	91	27.30	27.25	-91	7,220	-1.26%
2019/08/28	0	0.00	5	26.98	26.97	-5	7,116	-0.07%
2019/08/27	0	0.00	5	26.99	26.96	-5	7,234	-0.07%
2019/08/26	15	26.88	2	26.80	26.88	13	7,350	0.18%
2019/08/22	2	27.00	1	27.07	27.02	1	7,477	0.01%
2019/08/21	0	0.00	2	27.10	27.05	-2	7,546	-0.03%
2019/08/20	1	27.07	0	0.00	27.07	1	7,787	0.01%
2019/08/19	0	0.00	1	27.00	27.03	-1	8,017	-0.01%
2019/08/16	1	26.93	0	0.00	26.95	1	8,497	0.01%
2019/08/15	10	26.79	0	0.00	26.82	10	8,632	0.12%
2019/08/14	0	0.00	1	26.97	26.93	-1	8,821	-0.01%
2019/08/08	5	26.56	0	0.00	26.56	5	9,580	0.05%
2019/08/07	5	26.47	0	0.00	26.43	5	9,640	0.05%
2019/08/06	1	25.97	0	0.00	26.52	1	9,836	0.01%
2019/08/05	12	26.70	0	0.00	26.60	12	9,910	0.12%
2019/08/02	34	26.85	0	0.00	26.85	34	9,881	0.34%
2019/08/01	13	27.11	5	27.17	27.10	8	9,867	0.08%
2019/07/31	2	27.19	0	0.00	27.20	2	9,844	0.02%
2019/07/30	4	27.29	0.3	27.34	27.29	3.7	9,832	0.04%
2019/07/29	0	0.00	2	27.35	27.37	-2	9,985	-0.02%
2019/07/26	1	27.40	0	0.00	27.40	1	10,002	0.01%
2019/07/25	20	27.39	19	27.43	27.47	1	9,973	0.01%
2019/07/24	101	27.30	1	27.32	27.28	100	9,839	1.02%	大買/
2019/07/22	20	27.10	0	0.00	27.11	20	9,640	0.21%
2019/07/18	21	27.08	0	0.00	27.06	21	9,668	0.22%
2019/07/16	1	27.30	0	0.00	27.26	1	9,616	0.01%
2019/07/15	0	0.00	3	27.21	27.21	-3	9,580	-0.03%
2019/07/11	0	0.00	9	27.17	27.11	-9	9,417	-0.10%
2019/07/10	20	26.96	0	0.00	26.95	20	9,359	0.21%
2019/07/09	1	26.88	0	0.00	26.87	1	9,354	0.01%
2019/07/08	0	0.00	5	26.99	26.96	-5	9,386	-0.05%
2019/07/05	2	26.99	0	0.00	26.99	2	9,410	0.02%
2019/07/02	1	26.97	6	26.93	26.96	-5	9,637	-0.05%
2019/07/01	5	26.93	0	0.00	26.95	5	9,701	0.05%
2019/06/26	1	26.42	0	0.00	26.43	1	9,628	0.01%
2019/06/25	4	26.50	0	0.00	26.47	4	9,602	0.04%
2019/06/20	3	26.61	0	0.00	26.61	3	9,474	0.03%
2019/06/19	5	26.31	0	0.00	26.47	5	9,490	0.05%
2019/06/14	1	25.98	0	0.00	25.99	1	9,618	0.01%
2019/06/13	1	26.02	1	26.10	26.01	0	9,632	0.00%
2019/06/12	1	26.00	5	26.04	26.10	-4	9,561	-0.04%
2019/06/10	5	25.92	0	0.00	25.99	5	9,429	0.05%
2019/06/03	2	25.70	0	0.00	25.84	2	9,261	0.02%
2019/05/31	8	25.89	0	0.00	25.94	8	9,166	0.09%
2019/05/30	11	25.50	0	0.00	25.58	11	9,109	0.12%
2019/05/29	1	25.31	0	0.00	25.39	1	9,105	0.01%
2019/05/28	16	25.43	0	0.00	25.50	16	9,002	0.18%
2019/05/27	8	25.40	0	0.00	25.45	8	9,012	0.09%
2019/05/24	3	25.44	1	25.45	25.44	2	8,978	0.02%
2019/05/23	7	25.43	2	25.43	25.44	5	8,938	0.06%
2019/05/21	4	25.75	0	0.00	25.76	4	8,558	0.05%
2019/05/20	4	25.64	0	0.00	25.70	4	8,317	0.05%
2019/05/17	4	25.81	0	0.00	25.70	4	8,142	0.05%
2019/05/16	9	25.93	0	0.00	25.92	9	7,872	0.11%
2019/05/15	4	26.15	0	0.00	26.18	4	7,697	0.05%
2019/05/14	0	0.00	1	26.09	26.07	-1	7,656	-0.01%
2019/05/13	2	26.09	1	26.15	26.09	1	7,409	0.01%
2019/05/09	20	26.80	0	0.00	26.74	20	6,862	0.29%
2019/05/08	3	26.97	5	26.99	27.20	-2	6,628	-0.03%
2019/05/07	1	27.21	0	0.00	27.26	1	6,768	0.01%
2019/05/06	8	27.08	0	0.00	27.08	8	6,968	0.11%
2019/05/03	11	27.55	0	0.00	27.56	11	6,823	0.16%
2019/05/02	2	27.44	0	0.00	27.40	2	6,805	0.03%
2019/04/30	7	27.23	0	0.00	27.35	7	6,847	0.10%
2019/04/26	0	0.00	1	27.50	27.52	-1	6,893	-0.01%
2019/04/24	0	0.00	10	27.55	27.57	-10	6,904	-0.14%
2019/04/23	1	27.29	2	27.41	27.36	-1	6,843	-0.01%
2019/04/19	0	0.00	2	27.32	27.35	-2	6,797	-0.03%
2019/04/18	0	0.00	4	27.55	27.14	-4	6,739	-0.06%
2019/04/16	0	0.00	6	27.16	27.25	-6	6,569	-0.09%
2019/04/12	2	26.77	0	0.00	26.76	2	6,639	0.03%
2019/04/10	1	26.95	0	0.00	26.97	1	6,895	0.01%
2019/04/09	0	0.00	2	27.04	27.02	-2	6,835	-0.03%
2019/04/03	0	0.00	4	26.71	26.73	-4	6,721	-0.06%
2019/03/28	1	26.23	0	0.00	26.24	1	6,603	0.02%
2019/03/25	2	26.09	0	0.00	26.10	2	6,812	0.03%
2019/03/22	0	0.00	164	26.44	26.37	-164	6,765	-2.42%	大賣/鉅額交易
2019/03/20	0	0.00	2	26.19	26.20	-2	6,477	-0.03%
2019/03/15	10	25.91	1	25.91	25.91	9	6,315	0.14%
2019/03/14	4	25.90	2	26.00	25.91	2	6,297	0.03%
2019/03/11	1	25.85	2	25.84	25.89	-1	6,398	-0.02%
2019/03/08	3	25.79	0	0.00	25.84	3	6,486	0.05%
2019/03/07	1	26.00	0	0.00	25.98	1	6,446	0.02%
2019/03/04	0	0.00	7	25.98	26.12	-7	6,359	-0.11%
2019/02/27	0	0.00	6	26.03	25.96	-6	6,190	-0.10%
2019/02/26	1	26.23	0	0.00	26.18	1	6,134	0.02%
2019/02/25	0	0.00	1	26.09	26.13	-1	6,036	-0.02%
2019/02/22	1	25.87	0	0.00	25.90	1	5,846	0.02%
2019/02/21	2	25.84	1	25.82	25.84	1	5,647	0.02%
2019/02/20	2	25.70	19	25.66	25.74	-17	5,522	-0.31%
2019/02/18	0	0.00	35	25.52	25.52	-35	5,339	-0.66%
2019/02/15	1	25.39	5	25.55	25.39	-4	5,279	-0.08%
2019/02/14	0	0.00	11	25.49	25.43	-11	5,240	-0.21%
2019/02/13	2	25.33	0	0.00	25.42	2	5,182	0.04%
2019/02/12	0	0.00	1	25.25	25.26	-1	5,100	-0.02%
2019/01/30	0	0.00	1	24.95	24.92	-1	4,909	-0.02%
2019/01/28	0	0.00	6	25.05	25.01	-6	4,903	-0.12%
2019/01/18	0	0.00	1	24.35	24.39	-1	5,011	-0.02%
2019/01/16	0	0.00	2	24.27	24.25	-2	5,438	-0.04%
2019/01/11	0	0.00	2	24.12	24.04	-2	6,239	-0.03%
2019/01/09	0	0.00	6	24.02	24.05	-6	6,401	-0.09%
2019/01/08	0	0.00	3	23.80	23.79	-3	6,461	-0.05%
2019/01/07	1	23.69	0	0.00	23.73	1	6,725	0.01%
2019/01/04	1	23.29	0	0.00	23.40	1	7,051	0.01%
2019/01/03	5	23.62	0	0.00	23.59	5	7,909	0.06%
2019/01/02	5	23.80	0	0.00	23.83	5	8,005	0.06%
2018/12/27	0	0.00	2	24.00	23.91	-2	8,621	-0.02%
2018/12/26	3	23.83	0	0.00	23.72	3	8,759	0.03%
2018/12/25	5	23.90	0	0.00	23.97	5	8,686	0.06%
2018/12/18	4	24.01	0	0.00	24.03	4	8,463	0.05%
2018/12/17	2	24.30	1	24.31	24.31	1	8,215	0.01%
2018/12/06	4	24.37	0	0.00	24.19	4	8,290	0.05%
2018/11/29	0	0.00	1	24.38	24.38	-1	8,342	-0.01%
2018/11/22	1	24.01	0	0.00	23.98	1	8,224	0.01%
2018/11/12	1	24.22	0	0.00	24.18	1	7,914	0.01%
2018/11/01	2	24.05	0	0.00	24.08	2	7,680	0.03%
2018/10/30	1	23.30	0	0.00	23.42	1	7,572	0.01%
2018/10/26	3	23.40	0	0.00	23.43	3	7,385	0.04%
2018/10/25	6	23.61	0	0.00	23.59	6	7,185	0.08%
2018/10/24	3	24.08	1	23.94	24.12	2	6,901	0.03%
2018/10/23	12	24.15	0	0.00	24.13	12	6,812	0.18%
2018/10/19	2	25.47	0	0.00	25.55	2	6,251	0.03%
2018/10/17	0	0.00	1	25.68	25.51	-1	6,223	-0.02%
2018/10/16	2	25.34	0	0.00	25.39	2	6,122	0.03%
2018/10/15	4	25.18	0	0.00	25.18	4	5,996	0.07%
2018/10/12	5	25.04	0	0.00	25.26	5	5,746	0.09%
2018/10/11	185	24.91	2	24.87	24.91	183	5,427	3.37%	大買/鉅額交易
2018/10/09	5	26.22	0	0.00	26.34	5	4,295	0.12%
2018/10/08	14	26.41	0	0.00	26.70	14	3,944	0.35%
2018/10/05	4	26.37	0	0.00	26.43	4	3,543	0.11%
2018/10/04	7	26.71	0	0.00	26.78	7	3,174	0.22%
2018/09/28	2	27.25	0	0.00	27.28	2	2,983	0.07%
2018/09/27	10	27.37	0	0.00	27.33	10	3,070	0.33%
2018/09/13	2	26.92	0	0.00	26.92	2	3,354	0.06%
2018/09/11	1	26.59	0	0.00	26.78	1	3,265	0.03%
2018/09/10	11	26.71	0	0.00	26.67	11	3,260	0.34%
2018/09/06	1	27.27	0	0.00	27.45	1	2,903	0.03%
2018/09/05	1	27.60	0	0.00	27.53	1	2,877	0.03%
2018/09/03	0	0.00	1	27.78	27.63	-1	2,927	-0.03%
2018/08/31	1	27.58	0	0.00	27.78	1	2,999	0.03%
2018/08/22	0	0.00	1	27.27	27.29	-1	3,407	-0.03%
2018/07/30	0	0.00	20	27.04	27.04	-20	3,552	-0.56%
2018/07/24	0	0.00	4	26.33	26.42	-4	3,117	-0.13%
2018/07/20	0	0.00	1	26.14	26.14	-1	3,131	-0.03%
2018/07/19	0	0.00	1	26.30	26.13	-1	3,242	-0.03%
2018/07/18	10	26.20	0	0.00	26.21	10	3,264	0.31%
2018/07/12	1	25.51	0	0.00	25.61	1	3,133	0.03%
2018/07/09	1	25.57	0	0.00	25.60	1	3,152	0.03%
2018/06/22	1	25.92	0	0.00	26.00	1	2,434	0.04%
2018/05/30	1	26.03	0	0.00	26.01	1	1,931	0.05%
2018/05/24	0	0.00	1	26.39	26.41	-1	1,850	-0.05%
2018/05/22	0	0.00	2	26.40	26.40	-2	1,823	-0.11%
2018/05/17	0	0.00	2	26.14	26.06	-2	1,792	-0.11%
2018/05/16	0	0.00	2	25.96	25.93	-2	1,694	-0.12%
2018/05/14	0	0.00	1	25.75	25.85	-1	1,896	-0.05%
2018/04/27	2	25.15	0	0.00	25.15	2	2,318	0.09%
2018/04/26	4	25.23	1	25.16	25.23	3	2,349	0.13%
2018/04/24	3	25.57	0	0.00	25.50	3	2,303	0.13%
2018/04/09	0	0.00	10	25.95	25.95	-10	2,688	-0.37%
2018/04/03	2	25.89	0	0.00	25.92	2	2,706	0.07%
2018/03/27	0	0.00	1	26.10	26.08	-1	2,735	-0.04%
2018/03/23	1	25.86	0	0.00	25.82	1	2,712	0.04%
2018/03/12	10	26.03	2	26.10	26.10	8	2,802	0.29%
2018/03/05	1	25.61	0	0.00	25.63	1	3,118	0.03%
2018/02/23	1	25.79	0	0.00	25.80	1	3,089	0.03%
2018/02/21	0	0.00	10	25.59	25.72	-10	3,099	-0.32%
2018/02/12	10	25.20	0	0.00	25.15	10	3,108	0.32%
2018/02/06	4	25.09	0	0.00	24.99	4	3,135	0.13%
2018/01/30	1	26.45	0	0.00	26.41	1	3,101	0.03%
2018/01/19	0	0.00	1	25.98	26.00	-1	2,838	-0.04%
2018/01/09	2	25.53	0	0.00	25.50	2	2,572	0.08%
2018/01/08	0	0.00	5	25.55	25.57	-5	2,554	-0.20%
2018/01/05	0	0.00	2	25.45	25.44	-2	2,548	-0.08%
2018/01/03	0	0.00	1	25.25	25.31	-1	2,543	-0.04%