元大高股息 (0056)-兆豐-埔墘券商分點個股進出

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
37.85
漲跌
▲0.73
漲幅
+1.97%
成交量
17,338張
產業
上市
3350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-埔墘券商分點個股進出

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-埔墘券商分點個股進出
兆豐-埔墘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
2024/04/24	0	0.00	25	37.74	37.85	-25	31,019	-0.08%
2024/04/23	1.1	37.02	0	0.00	37.12	1.1	32,830	0.00%
2024/04/22	4.5	36.95	0	0.00	36.92	4.5	34,650	0.01%
2024/04/19	8.6	37.25	10	37.59	37.27	-1.4	34,860	0.00%
2024/04/18	12.4	38.16	2	38.30	38.18	10.4	33,506	0.03%
2024/04/17	26	38.71	0	0.00	38.94	26	32,984	0.08%
2024/04/16	24.3	38.74	0.4	38.65	38.49	23.9	32,116	0.07%
2024/04/15	5.1	39.68	0	0.00	39.62	5.1	30,685	0.02%
2024/04/12	2.1	40.04	0.2	40.09	39.98	2	30,281	0.01%
2024/04/11	0.2	39.97	0.1	40.14	40.09	0.1	30,433	0.00%
2024/04/10	20.1	40.15	0	0.00	40.20	20.1	30,557	0.07%
2024/04/08	10	39.82	0	0.00	39.92	10	31,929	0.03%
2024/04/03	2	39.77	0	0.00	39.75	2	31,830	0.01%
2024/04/02	1	39.78	0	0.00	39.88	1	31,934	0.00%
2024/04/01	3.3	39.77	10	39.89	39.59	-6.7	32,441	-0.02%
2024/03/29	0.3	39.80	0	0.00	39.86	0.3	32,753	0.00%
2024/03/28	1	39.52	5	39.70	39.74	-4	32,919	-0.01%
2024/03/27	1.5	39.24	40	39.30	39.55	-38.6	33,013	-0.12%
2024/03/26	1.3	39.15	7.4	39.24	39.24	-6.1	33,076	-0.02%
2024/03/25	0.4	39.78	6	39.73	39.62	-5.6	33,059	-0.02%
2024/03/22	0	0.00	15	39.95	39.80	-15	33,201	-0.05%
2024/03/21	3	39.93	0	0.00	39.93	3	33,133	0.01%
2024/03/20	0.2	39.79	1	39.69	39.63	-0.8	33,302	0.00%
2024/03/15	5.1	38.78	5	38.86	39.02	0.1	34,152	0.00%
2024/03/14	3	38.90	5	39.00	38.72	-2	33,922	-0.01%
2024/03/13	0	0.00	1	39.01	39.08	-1	33,830	0.00%
2024/03/11	0.4	38.49	18	38.49	38.43	-17.6	33,783	-0.05%
2024/03/08	5	38.80	5	38.43	38.45	0	33,669	0.00%
2024/03/07	0	0.00	0.2	38.66	38.68	-0.2	33,152	0.00%
2024/03/06	1	38.33	5	38.49	38.53	-4	32,892	-0.01%
2024/03/05	3.8	38.03	0	0.00	38.16	3.8	32,576	0.01%
2024/03/04	0.1	38.12	7	38.00	38.00	-6.9	32,498	-0.02%
2024/03/01	1	37.70	0	0.00	37.74	1	32,039	0.00%
2024/02/29	1.4	37.52	1	37.57	37.70	0.4	32,168	0.00%
2024/02/27	1.3	37.60	0	0.00	37.51	1.3	32,028	0.00%
2024/02/26	3.4	37.63	0	0.00	37.68	3.4	31,870	0.01%
2024/02/22	0	0.00	3	37.52	37.65	-3	32,100	-0.01%
2024/02/21	40.1	37.32	0	0.00	37.29	40.1	31,762	0.13%
2024/02/20	0.3	37.39	0	0.00	37.39	0.3	31,741	0.00%
2024/02/19	0.7	37.12	3	37.10	37.14	-2.3	31,436	-0.01%
2024/02/16	0.3	37.11	60	37.10	37.07	-59.8	31,677	-0.19%
2024/02/15	10.6	36.80	7	36.84	36.86	3.6	31,353	0.01%
2024/02/05	1.5	36.43	0	0.00	36.45	1.5	30,608	0.00%
2024/02/02	1.1	36.47	0	0.00	36.45	1.1	30,525	0.00%
2024/02/01	4	36.29	0	0.00	36.30	4	30,337	0.01%
2024/01/31	0.5	36.27	2	36.18	36.20	-1.5	30,544	0.00%
2024/01/30	1.1	36.30	10	36.33	36.36	-8.9	30,496	-0.03%
2024/01/29	1	36.26	3	36.23	36.28	-2	30,526	-0.01%
2024/01/26	0.3	36.17	0	0.00	36.07	0.3	30,394	0.00%
2024/01/25	0.1	36.41	1	36.36	36.29	-0.9	30,391	0.00%
2024/01/22	0.3	36.12	5.3	36.14	36.14	-5	30,686	-0.02%
2024/01/19	30.4	35.38	1	35.34	35.65	29.4	30,473	0.10%
2024/01/18	2	35.20	0	0.00	35.12	2	31,058	0.01%
2024/01/17	10.3	35.36	0	35.23	35.19	10.3	30,727	0.03%
2024/01/16	30.3	36.24	0	0.00	36.37	30.3	29,046	0.10%
2024/01/15	5.6	36.43	0	0.00	36.42	5.6	27,642	0.02%
2024/01/12	4.1	36.31	0	0.00	36.33	4.1	27,656	0.01%
2024/01/11	4.1	36.28	6	36.36	36.39	-1.9	28,953	-0.01%
2024/01/10	48.1	36.30	0	0.00	36.24	48.1	31,275	0.15%
2024/01/09	6.2	36.55	3	36.57	36.49	3.2	32,297	0.01%
2024/01/08	16.1	36.58	0	0.00	36.57	16.1	32,979	0.05%
2024/01/05	11	36.55	0	0.00	36.55	11	33,330	0.03%
2024/01/04	54	36.60	1	36.59	36.59	53	33,253	0.16%
2024/01/03	3	36.71	2	36.81	36.68	1	33,531	0.00%
2024/01/02	4.5	37.21	0	0.00	37.17	4.5	32,601	0.01%
2023/12/29	0.3	37.40	4	37.35	37.40	-3.7	32,410	-0.01%
2023/12/28	0	0.00	11	37.31	37.33	-11	32,806	-0.03%
2023/12/27	2	37.40	2.1	37.37	37.42	-0.1	33,456	0.00%
2023/12/26	0.1	36.67	7.4	36.94	37.00	-7.3	33,230	-0.02%
2023/12/25	0.1	36.65	5	36.65	36.65	-4.9	32,781	-0.01%
2023/12/22	0.5	36.39	1	36.35	36.37	-0.5	32,487	0.00%
2023/12/21	1	36.20	0	0.00	36.33	1	32,461	0.00%
2023/12/20	28	36.51	100	36.25	36.57	-72	32,376	-0.22%
2023/12/19	16.6	36.00	0	0.00	36.10	16.6	32,120	0.05%
2023/12/18	0.2	36.19	1	36.20	36.38	-0.8	32,281	0.00%
2023/12/15	0.7	36.59	0	0.00	36.36	0.7	32,159	0.00%
2023/12/14	2.1	36.43	160	36.45	36.55	-157.9	31,933	-0.49%	大賣/鉅額交易
2023/12/13	0	0.00	4	36.00	36.06	-4	31,472	-0.01%
2023/12/12	5.2	35.57	0	0.00	35.58	5.2	30,915	0.02%
2023/12/11	0.4	35.60	3	35.59	35.47	-2.6	30,849	-0.01%
2023/12/08	4	35.44	0	0.00	35.42	4	30,809	0.01%
2023/12/07	1	35.32	2	35.39	35.25	-1	30,780	0.00%
2023/12/06	3.1	35.24	0	0.00	35.31	3.1	31,299	0.01%
2023/12/05	100.1	34.95	1	35.00	35.05	99.1	31,001	0.32%
2023/12/04	1.5	35.22	0	0.00	35.19	1.5	30,868	0.00%
2023/12/01	2	35.11	1	35.15	35.13	1	30,932	0.00%
2023/11/30	0.3	35.08	1	35.01	35.08	-0.7	30,907	0.00%
2023/11/29	0	0.00	19	35.07	35.09	-19	30,961	-0.06%
2023/11/27	4.3	34.91	116.1	34.91	34.75	-111.7	30,758	-0.36%	大賣/鉅額交易
2023/11/24	0	34.96	0	0.00	34.94	0	30,597	0.00%
2023/11/23	58.1	35.01	0	0.00	34.97	58.1	30,643	0.19%
2023/11/22	123.3	35.03	0	0.00	35.05	123.3	30,857	0.40%	大買/鉅額交易
2023/11/21	0	0.00	16	35.25	35.30	-16	31,044	-0.05%
2023/11/20	100.2	34.83	0	0.00	34.90	100.2	31,152	0.32%
2023/11/16	0.1	34.79	2	34.89	34.77	-1.9	31,282	-0.01%
2023/11/15	2	34.82	6	34.98	34.83	-4	31,235	-0.01%
2023/11/14	0.2	34.69	2	34.70	34.68	-1.8	31,232	-0.01%
2023/11/13	2.4	34.56	0	0.00	34.54	2.4	31,300	0.01%
2023/11/10	2.4	34.42	0	0.00	34.43	2.4	31,543	0.01%
2023/11/09	0.2	34.55	1	34.60	34.55	-0.8	31,693	0.00%
2023/11/08	2.3	34.54	2	34.40	34.54	0.3	32,047	0.00%
2023/11/07	2	34.18	5	34.19	34.23	-3	32,009	-0.01%
2023/11/06	1	34.11	3	34.00	34.24	-2	32,783	-0.01%
2023/11/03	0.2	33.68	0	0.00	33.69	0.2	32,772	0.00%
2023/11/02	0	0.00	4	33.47	33.52	-4	33,164	-0.01%
2023/11/01	1	32.71	1	32.71	32.89	0	33,528	0.00%
2023/10/31	5.5	32.96	0	0.00	32.69	5.5	34,305	0.02%
2023/10/30	1.1	33.25	0	0.00	33.23	1.1	35,099	0.00%
2023/10/27	0.3	33.17	0	0.00	33.13	0.3	35,971	0.00%
2023/10/26	21.5	33.03	4	33.05	33.10	17.5	37,274	0.05%
2023/10/25	4.4	33.66	0	0.00	33.62	4.4	37,595	0.01%
2023/10/24	0	33.07	0	0.00	33.47	0	38,032	0.00%
2023/10/23	3.6	33.13	12.4	33.12	33.08	-8.8	38,620	-0.02%
2023/10/20	12	33.11	13	33.35	33.40	-1	39,802	0.00%
2023/10/19	117	33.55	19	33.64	33.65	98	41,284	0.24%	大買/
2023/10/18	288.9	34.82	0	0.00	34.90	288.9	40,573	0.71%	大買/鉅額交易
2023/10/17	45.3	35.35	0	0.00	35.27	45.3	38,508	0.12%
2023/10/16	8.1	35.46	0	0.00	35.52	8.1	38,342	0.02%
2023/10/13	3	35.73	0	0.00	35.72	3	38,793	0.01%
2023/10/12	1.3	35.79	0	0.00	35.98	1.3	39,925	0.00%
2023/10/11	26.1	36.03	10	36.20	35.78	16.1	41,376	0.04%
2023/10/06	6.1	35.74	0	0.00	35.79	6.1	42,535	0.01%
2023/10/05	10.4	35.54	9	35.66	35.69	1.4	43,168	0.00%
2023/10/04	0	35.27	0	0.00	35.39	0	43,474	0.00%
2023/10/03	2.2	35.80	0.1	35.79	35.60	2.1	43,353	0.00%
2023/10/02	0.3	35.50	3	35.75	35.74	-2.7	43,325	-0.01%
2023/09/28	0.3	35.06	3	34.99	35.06	-2.7	43,861	-0.01%
2023/09/27	13	34.77	1	34.83	34.87	12	44,651	0.03%
2023/09/26	0.2	35.04	0	0.00	34.76	0.2	45,761	0.00%
2023/09/25	0.2	35.15	2	35.05	35.08	-1.8	46,125	0.00%
2023/09/21	33	34.55	0	0.00	34.70	33	46,266	0.07%
2023/09/20	171.1	35.02	5	35.05	35.05	166.1	45,945	0.36%	大買/鉅額交易
2023/09/19	1	35.14	10	35.25	35.14	-9	46,493	-0.02%
2023/09/18	100.2	35.28	0	0.00	35.31	100.2	46,664	0.21%
2023/09/15	0.1	35.58	2	35.54	35.58	-1.9	46,803	0.00%
2023/09/14	0	0.00	1	35.30	35.31	-1	46,953	0.00%
2023/09/13	101.1	34.78	1	34.81	34.86	100.1	47,064	0.21%	大買/
2023/09/12	5	34.78	4	34.84	34.80	1	47,518	0.00%
2023/09/11	408.3	34.94	3	34.85	34.79	405.3	48,056	0.84%	大買/鉅額交易
2023/09/08	1.3	35.38	0	0.00	35.42	1.3	47,956	0.00%
2023/09/07	181.6	35.49	0	0.00	35.45	181.6	48,886	0.37%	大買/鉅額交易
2023/09/06	3.4	35.61	1.7	35.60	35.60	1.7	49,568	0.00%
2023/09/05	134.2	35.31	2	35.32	35.43	132.2	49,852	0.27%	大買/鉅額交易
2023/09/04	3.2	35.13	0	0.00	35.27	3.2	50,141	0.01%
2023/09/01	220.1	35.15	0	0.00	35.12	220.1	50,299	0.44%	大買/鉅額交易
2023/08/31	1.3	35.23	0	0.00	35.31	1.3	50,522	0.00%
2023/08/30	3	35.40	0	0.00	35.35	3	50,824	0.01%
2023/08/29	11.2	34.99	0	0.00	35.16	11.2	51,337	0.02%
2023/08/28	1.4	35.08	0	0.00	35.06	1.4	51,398	0.00%
2023/08/25	5.2	35.21	0	0.00	35.14	5.2	51,319	0.01%
2023/08/24	2.2	36.05	4.5	36.11	35.76	-2.4	51,396	0.00%
2023/08/22	0.3	35.09	4	35.19	35.11	-3.7	52,007	-0.01%
2023/08/21	4.1	34.87	1	34.94	34.85	3.1	52,135	0.01%
2023/08/18	4.4	34.75	1	35.40	34.84	3.4	52,121	0.01%
2023/08/17	0.1	35.02	0	0.00	35.33	0.1	51,806	0.00%
2023/08/16	0.3	34.77	14	34.95	35.14	-13.7	51,736	-0.03%
2023/08/15	2.1	34.85	3	34.94	34.85	-0.9	51,873	0.00%
2023/08/14	1.5	34.21	0.2	34.31	34.28	1.4	52,221	0.00%
2023/08/11	1.5	34.57	1	34.51	34.56	0.5	52,016	0.00%
2023/08/10	7.9	34.61	1	34.97	34.43	6.9	52,010	0.01%
2023/08/09	3.4	35.50	1	35.47	35.35	2.4	51,239	0.00%
2023/08/08	1.6	35.49	8.3	35.66	35.59	-6.7	50,991	-0.01%
2023/08/07	0.2	35.67	5.8	35.35	35.70	-5.6	50,577	-0.01%
2023/08/04	1.4	34.45	1	34.83	34.74	0.4	50,055	0.00%
2023/08/02	7.2	34.85	3.7	34.56	34.51	3.4	49,160	0.01%
2023/08/01	24.3	35.74	11	35.51	35.73	13.3	47,781	0.03%
2023/07/31	1	36.17	10.5	36.30	35.74	-9.4	46,827	-0.02%
2023/07/28	0.1	35.96	17.7	36.51	36.58	-17.6	45,368	-0.04%
2023/07/27	10.2	36.10	0	0.00	36.10	10.2	44,245	0.02%
2023/07/26	0.4	36.02	3	36.05	36.02	-2.6	43,693	-0.01%
2023/07/25	1.8	36.28	0.5	36.51	36.05	1.3	42,844	0.00%
2023/07/24	0.8	35.51	57	35.88	35.99	-56.2	41,141	-0.14%
2023/07/21	3.8	34.63	6.2	35.30	35.26	-2.3	39,128	-0.01%
2023/07/20	1.5	34.70	0	0.00	34.71	1.5	38,945	0.00%
2023/07/19	7	34.65	19	34.95	34.36	-12	38,430	-0.03%
2023/07/18	22	35.15	27	35.32	35.11	-5	37,308	-0.01%
2023/07/17	10.2	35.90	11	35.66	35.94	-0.9	35,892	0.00%
2023/07/14	13	35.37	10	35.37	35.54	3	33,984	0.01%
2023/07/13	55.4	35.16	49.5	35.03	34.82	5.9	32,411	0.02%
2023/07/12	6.2	34.16	10.5	34.26	34.30	-4.3	30,636	-0.01%
2023/07/11	40.1	33.78	0	0.00	33.80	40.1	29,710	0.14%
2023/07/10	3.6	33.16	0	0.00	33.18	3.6	29,355	0.01%
2023/07/07	4.2	33.10	8	33.14	33.08	-3.8	28,963	-0.01%
2023/07/06	4.3	33.41	0	0.00	33.34	4.3	28,125	0.02%
2023/07/05	5.2	33.77	0	0.00	33.71	5.2	27,144	0.02%
2023/07/04	19.2	33.66	21	33.61	33.91	-1.8	26,313	-0.01%
2023/07/03	42	32.93	0.4	33.09	33.24	41.6	25,368	0.16%
2023/06/30	22.3	32.63	0	0.00	32.67	22.3	25,119	0.09%
2023/06/29	1	32.50	0	0.00	32.53	1	25,191	0.00%
2023/06/28	1	32.29	0.2	32.31	32.30	0.9	25,050	0.00%
2023/06/27	3.5	32.49	0.2	32.22	32.18	3.3	25,112	0.01%
2023/06/26	3.3	32.57	10	32.80	32.77	-6.7	24,721	-0.03%
2023/06/21	0	0.00	7.3	32.52	32.83	-7.3	24,714	-0.03%
2023/06/20	2.7	32.56	0.4	32.53	32.48	2.3	24,470	0.01%
2023/06/19	2.4	32.75	0	0.00	32.73	2.4	24,190	0.01%
2023/06/16	3.5	32.76	8.1	32.83	32.78	-4.6	23,898	-0.02%
2023/06/15	2	32.64	6.1	32.64	32.69	-4.1	23,537	-0.02%
2023/06/14	3.3	32.22	9	32.30	32.32	-5.7	23,053	-0.02%
2023/06/13	2	32.12	2	32.08	32.20	0	22,990	0.00%
2023/06/12	1.8	31.77	0	0.00	31.78	1.8	22,212	0.01%
2023/06/09	0.1	31.76	1	31.78	31.78	-1	21,791	0.00%
2023/06/08	1.9	31.39	2	31.37	31.24	-0.1	21,944	0.00%
2023/06/06	0.1	31.14	0	0.00	31.15	0.1	22,001	0.00%
2023/06/05	1.2	30.96	2	31.09	31.10	-0.8	21,934	0.00%
2023/06/01	0.3	30.50	0	0.00	30.47	0.3	21,375	0.00%
2023/05/31	1	30.50	2	30.46	30.49	-1	21,387	0.00%
2023/05/30	0.1	30.57	1	30.51	30.52	-0.9	21,242	0.00%
2023/05/29	0.1	30.63	2	30.63	30.65	-1.9	20,974	-0.01%
2023/05/26	0	0.00	7	30.10	30.13	-7	20,701	-0.03%
2023/05/25	0	29.68	6	29.76	29.78	-6	20,433	-0.03%
2023/05/24	0.1	29.33	2	29.35	29.43	-1.9	20,364	-0.01%
2023/05/23	0	0.00	2	29.39	29.37	-2	20,586	-0.01%
2023/05/22	0.3	29.37	1	29.33	29.35	-0.7	20,555	0.00%
2023/05/19	0	0.00	1	29.24	29.31	-1	20,426	0.00%
2023/05/18	4.1	28.96	11	29.06	29.05	-6.9	20,315	-0.03%
2023/05/17	1.1	28.69	1	28.82	28.76	0.1	19,833	0.00%
2023/05/16	0	0.00	1.2	28.69	28.65	-1.2	19,596	-0.01%
2023/05/15	2.5	28.40	0.2	28.42	28.42	2.3	19,581	0.01%
2023/05/12	1	28.21	0	0.00	28.45	1	19,709	0.01%
2023/05/11	2.8	28.42	0	0.00	28.40	2.8	19,730	0.01%
2023/05/10	0.4	28.64	0	0.00	28.54	0.4	19,819	0.00%
2023/05/09	1	28.66	0	0.00	28.64	1	19,838	0.01%
2023/05/08	0.9	28.62	2.4	28.64	28.67	-1.6	20,137	-0.01%
2023/05/04	3.1	28.35	0	0.00	28.45	3.1	20,512	0.02%
2023/05/03	0	0.00	2.1	28.37	28.42	-2.1	20,639	-0.01%
2023/04/28	0.4	28.26	3	28.22	28.23	-2.6	21,218	-0.01%
2023/04/27	0.1	27.83	0.1	27.82	28.02	0	21,247	0.00%
2023/04/26	2.4	27.72	0	0.00	27.84	2.4	21,374	0.01%
2023/04/25	10	27.79	0	0.00	27.80	10	21,169	0.05%
2023/04/24	0.5	28.15	0	0.00	28.27	0.5	20,386	0.00%
2023/04/21	1	28.19	2	28.19	28.19	-1	20,417	0.00%
2023/04/20	1	28.44	5	28.39	28.43	-4	20,440	-0.02%
2023/04/19	0.2	28.69	13	28.67	28.55	-12.9	20,772	-0.06%
2023/04/18	2.4	28.70	5	28.73	28.67	-2.6	20,861	-0.01%
2023/04/17	8.1	28.73	0	0.00	28.80	8.1	20,763	0.04%
2023/04/14	0.1	28.74	0	0.00	28.74	0.1	20,701	0.00%
2023/04/13	1.9	28.75	0	0.00	28.71	1.9	20,739	0.01%
2023/04/11	0.3	28.52	2	28.50	28.70	-1.7	20,618	-0.01%
2023/04/10	7.9	28.47	0	0.00	28.50	7.9	20,786	0.04%
2023/04/07	0.1	28.48	0	0.00	28.43	0.1	20,709	0.00%
2023/04/06	0.1	28.41	18.3	28.46	28.47	-18.2	20,739	-0.09%
2023/03/31	0.4	28.43	0	0.00	28.43	0.4	20,527	0.00%
2023/03/30	0	0.00	1	28.30	28.29	-1	20,270	0.00%
2023/03/27	0.2	28.30	0	0.00	28.31	0.2	20,288	0.00%
2023/03/24	5.3	28.18	3	28.23	28.26	2.3	20,355	0.01%
2023/03/22	0.7	27.99	3	28.04	28.05	-2.3	20,077	-0.01%
2023/03/21	0	0.00	0.1	27.88	27.84	-0.1	19,992	0.00%
2023/03/16	3	27.50	2	27.51	27.50	1	20,002	0.00%
2023/03/15	0	27.81	0	0.00	27.66	0	19,828	0.00%
2023/03/14	8.1	27.72	0	0.00	27.66	8.1	20,028	0.04%
2023/03/13	6.7	27.65	7	27.79	27.93	-0.3	19,940	0.00%
2023/03/10	10.4	27.94	0	0.00	27.86	10.4	19,434	0.05%
2023/03/09	1	28.24	0	0.00	28.24	1	19,250	0.01%
2023/03/08	0.7	28.28	0	0.00	28.37	0.7	19,260	0.00%
2023/03/07	5	28.38	6	28.34	28.38	-1	19,170	-0.01%
2023/03/06	0.1	28.28	0	0.00	28.25	0.1	19,336	0.00%
2023/03/03	5	27.97	0	0.00	27.95	5	19,265	0.03%
2023/03/02	2	27.71	0	0.00	27.78	2	19,261	0.01%
2023/02/24	11.4	27.69	0	0.00	27.67	11.4	19,252	0.06%
2023/02/23	0	0.00	2	27.74	27.74	-2	18,853	-0.01%
2023/02/22	7.3	27.34	0	0.00	27.40	7.3	18,630	0.04%
2023/02/21	6	27.53	0.5	27.54	27.53	5.5	18,676	0.03%
2023/02/20	1	27.26	3	27.26	27.41	-2	18,848	-0.01%
2023/02/17	0.6	27.25	0	0.00	27.24	0.6	19,228	0.00%
2023/02/16	0	0.00	0.1	27.34	27.33	-0.1	19,710	0.00%
2023/02/15	2	27.07	0	0.00	27.05	2	19,842	0.01%
2023/02/13	5.5	26.92	0	0.00	26.97	5.5	20,252	0.03%
2023/02/10	6.9	27.04	0	0.00	27.02	6.9	20,463	0.03%
2023/02/08	0.4	27.05	7.4	27.14	27.15	-7	20,772	-0.03%
2023/02/07	2	26.93	0	0.00	26.94	2	20,779	0.01%
2023/02/06	3.7	26.90	0.5	26.89	26.92	3.2	20,807	0.02%
2023/02/03	5.7	27.00	0	0.00	27.00	5.7	20,631	0.03%
2023/02/02	6	26.85	5	26.95	26.99	1	20,588	0.00%
2023/02/01	1	26.66	2	26.65	26.67	-1	20,715	0.00%
2023/01/31	2.4	26.55	1	26.62	26.54	1.4	20,789	0.01%
2023/01/30	1.5	26.50	11.5	26.46	26.53	-10	20,925	-0.05%
2023/01/17	1.5	26.06	0	0.00	26.06	1.5	21,187	0.01%
2023/01/16	2.5	26.05	50	26.04	26.02	-47.5	21,491	-0.22%
2023/01/13	0.4	26.10	1	26.11	25.98	-0.6	21,901	0.00%
2023/01/12	0.2	25.98	0	0.00	25.99	0.2	23,355	0.00%
2023/01/10	0.4	26.03	5	26.00	26.06	-4.6	28,394	-0.02%
2023/01/09	0.9	25.84	8	25.88	25.94	-7.1	30,395	-0.02%
2023/01/06	5.9	25.55	0	0.00	25.66	5.9	30,737	0.02%
2023/01/05	0.2	25.55	0	0.00	25.46	0.2	31,646	0.00%
2023/01/04	1.4	25.48	0	0.00	25.45	1.4	32,661	0.00%
2023/01/03	2.7	25.35	0	0.00	25.49	2.7	34,171	0.01%
2022/12/30	1.1	25.44	0	0.00	25.40	1.1	35,174	0.00%
2022/12/29	4	25.23	0	0.00	25.29	4	36,105	0.01%
2022/12/28	2.5	25.41	0	0.00	25.38	2.5	37,580	0.01%
2022/12/27	1	25.67	0	0.00	25.63	1	39,029	0.00%
2022/12/20	8.3	25.58	0	0.00	25.30	8.3	42,413	0.02%
2022/12/19	2	25.75	0	0.00	25.73	2	43,612	0.00%
2022/12/16	13.1	25.46	2	25.54	25.70	11.1	43,959	0.03%
2022/12/15	0.1	25.69	0	0.00	25.70	0.1	44,276	0.00%
2022/12/14	0	0.00	0.5	25.67	25.68	-0.5	44,807	0.00%
2022/12/13	0.4	25.56	5	25.54	25.53	-4.6	45,119	-0.01%
2022/12/12	4.2	25.34	0	0.00	25.50	4.2	45,266	0.01%
2022/12/09	0	0.00	1	25.51	25.51	-1	45,466	0.00%
2022/12/08	7	25.26	4	25.32	25.29	3	45,414	0.01%
2022/12/07	1	25.43	0	0.00	25.44	1	45,356	0.00%
2022/12/06	11	25.71	0	0.00	25.61	11	45,095	0.02%
2022/12/05	0.1	25.92	0	0.00	25.87	0.1	44,791	0.00%
2022/12/02	2.1	25.73	0	0.00	25.73	2.1	44,678	0.00%
2022/12/01	0	0.00	11	25.93	25.82	-11	44,927	-0.02%
2022/11/30	2.6	25.57	0	0.00	25.65	2.6	44,924	0.01%
2022/11/29	5	25.22	2.3	25.46	25.47	2.7	45,006	0.01%
2022/11/28	4	25.29	0	0.00	25.32	4	45,368	0.01%
2022/11/25	1	25.54	25	25.55	25.52	-24	45,495	-0.05%
2022/11/24	2.4	25.52	0	0.00	25.54	2.4	45,526	0.01%
2022/11/23	0	0.00	5	25.30	25.30	-5	45,616	-0.01%
2022/11/22	2.1	25.10	0	0.00	25.10	2.1	46,286	0.00%
2022/11/21	9.4	25.25	0	0.00	25.22	9.4	46,210	0.02%
2022/11/18	5.1	25.45	0.3	25.67	25.43	4.8	46,058	0.01%
2022/11/17	2	25.37	1	25.54	25.58	1	46,115	0.00%
2022/11/16	4	25.53	5	25.55	25.53	-1	46,277	0.00%
2022/11/15	1	25.52	15	25.33	25.55	-14	46,005	-0.03%
2022/11/14	5	25.39	3	25.26	25.42	2	45,523	0.00%
2022/11/11	3	24.98	6	25.08	25.00	-3	44,997	-0.01%
2022/11/10	2	24.50	4	24.51	24.53	-2	44,523	0.00%
2022/11/09	2	24.56	1	24.57	24.61	1	44,514	0.00%
2022/11/08	11.2	24.25	0	0.00	24.23	11.2	44,336	0.03%
2022/11/07	1.1	23.84	5.5	24.03	24.06	-4.4	43,972	-0.01%
2022/11/04	1.2	23.51	0	0.00	23.64	1.2	43,722	0.00%
2022/11/03	4.5	23.42	3	23.48	23.58	1.5	43,744	0.00%
2022/10/31	0.7	23.52	4	23.52	23.48	-3.3	43,858	-0.01%
2022/10/28	6	23.38	1	23.48	23.31	5	44,013	0.01%
2022/10/27	1	23.54	1	23.50	23.58	0	43,742	0.00%
2022/10/26	4.1	23.38	46	23.31	23.41	-42	43,975	-0.10%
2022/10/25	36	23.50	3	23.41	23.40	33	43,675	0.08%
2022/10/24	1.2	23.72	4	23.90	23.69	-2.8	43,127	-0.01%
2022/10/21	8	23.71	1	23.58	23.58	7	42,952	0.02%
2022/10/20	19.2	23.48	14	23.48	23.65	5.2	42,434	0.01%
2022/10/19	18.1	23.96	46	23.99	23.95	-27.9	41,038	-0.07%
2022/10/18	74	25.80	0	0.00	25.84	74	38,264	0.19%
2022/10/17	31.2	25.57	2	25.71	25.77	29.2	36,062	0.08%
2022/10/14	2	25.98	10	25.92	25.91	-8	33,875	-0.02%
2022/10/13	18.1	25.63	5	25.80	25.53	13.1	33,319	0.04%
2022/10/12	45	25.70	4	25.66	25.82	41	32,298	0.13%
2022/10/11	15.8	25.85	7.5	25.91	25.85	8.3	31,414	0.03%
2022/10/07	10.6	26.32	30	26.33	26.28	-19.4	30,057	-0.06%
2022/10/06	7	26.54	4	26.58	26.57	3	29,048	0.01%
2022/10/05	22	26.61	9	26.66	26.62	13	28,495	0.05%
2022/10/04	17.2	26.13	11	26.25	26.27	6.2	27,349	0.02%
2022/10/03	37.2	25.67	0	0.00	25.67	37.2	25,742	0.14%
2022/09/30	10.4	25.58	0	0.00	25.78	10.4	25,645	0.04%
2022/09/29	4	25.79	2	25.86	25.81	2	25,407	0.01%
2022/09/28	12	25.90	0	0.00	25.83	12	25,726	0.05%
2022/09/27	17.2	26.28	0	0.00	26.33	17.2	24,823	0.07%
2022/09/26	17.4	26.43	0	0.00	26.33	17.4	24,841	0.07%
2022/09/23	4.2	27.09	0	0.00	27.06	4.2	24,343	0.02%
2022/09/22	16	27.13	0	0.00	27.17	16	24,787	0.06%
2022/09/21	10	27.67	0	0.00	27.64	10	24,382	0.04%
2022/09/20	8	27.95	0	0.00	27.98	8	24,002	0.03%
2022/09/19	2	28.10	0	0.00	28.06	2	23,870	0.01%
2022/09/16	20	28.26	0	0.00	28.28	20	23,904	0.08%
2022/09/15	10	28.34	0	0.00	28.59	10	24,377	0.04%
2022/09/14	3.2	28.29	0	0.00	28.35	3.2	25,063	0.01%
2022/09/13	0.1	28.73	10	28.70	28.71	-9.9	25,067	-0.04%
2022/09/12	1	28.47	11.5	28.55	28.56	-10.5	25,899	-0.04%
2022/09/08	2	28.01	3	28.23	28.25	-1	26,541	0.00%
2022/09/07	8	27.92	120	27.90	27.90	-112	27,361	-0.41%	大賣/鉅額交易
2022/09/06	22.1	28.05	0	0.00	28.08	22.1	27,108	0.08%
2022/09/05	1	28.00	0	0.00	28.18	1	27,077	0.00%
2022/09/02	3	28.19	2	28.24	28.10	1	27,375	0.00%
2022/09/01	16.8	28.38	0	0.00	28.44	16.8	26,958	0.06%
2022/08/31	10.4	28.46	10	28.68	28.79	0.4	26,588	0.00%
2022/08/29	2.6	28.39	0	0.00	28.45	2.6	26,109	0.01%
2022/08/26	0.1	29.14	4	29.11	29.10	-3.9	25,430	-0.02%
2022/08/24	2	28.81	17	28.96	28.80	-15	25,177	-0.06%
2022/08/23	3.1	28.99	0	0.00	28.93	3.1	24,848	0.01%
2022/08/22	3	29.21	0	0.00	29.25	3	24,388	0.01%
2022/08/19	5	29.39	0	0.00	29.42	5	24,110	0.02%
2022/08/12	0	0.00	1	29.17	29.30	-1	23,637	0.00%
2022/08/10	1	28.83	0	0.00	28.81	1	23,742	0.00%
2022/08/09	0.4	28.83	0	0.00	29.07	0.4	23,654	0.00%
2022/08/08	0.1	28.77	0	0.00	28.87	0.1	23,892	0.00%
2022/08/05	0	0.00	329	28.75	28.87	-329	23,904	-1.38%	大賣/鉅額交易
2022/08/04	4.1	28.23	3	28.44	28.43	1.1	24,150	0.00%
2022/08/03	1.2	28.32	1	28.41	28.44	0.2	24,195	0.00%
2022/08/02	1	28.40	2	28.42	28.45	-1	24,176	0.00%
2022/08/01	0.3	28.80	3	28.72	28.76	-2.7	24,031	-0.01%
2022/07/29	0.4	28.56	10	28.49	28.55	-9.7	24,047	-0.04%
2022/07/28	3	28.21	0.1	28.30	28.18	2.9	23,873	0.01%
2022/07/27	3	28.07	0	0.00	28.25	3	23,648	0.01%
2022/07/26	3	28.21	10	28.18	28.12	-7	23,575	-0.03%
2022/07/25	2	28.31	5	28.32	28.33	-3	23,450	-0.01%
2022/07/22	0	0.00	2	28.33	28.40	-2	23,497	-0.01%
2022/07/21	0	0.00	5	28.15	28.38	-5	23,839	-0.02%
2022/07/20	0.1	28.07	0	0.00	28.00	0.1	24,096	0.00%
2022/07/19	6.4	27.65	0	0.00	27.68	6.4	24,748	0.03%
2022/07/14	12	27.18	1	27.22	27.18	11	24,288	0.05%
2022/07/13	1	27.20	1	27.11	27.08	0	24,146	0.00%
2022/07/12	6.2	26.65	3	26.51	26.62	3.2	24,016	0.01%
2022/07/11	1.1	27.23	0	0.00	27.25	1.1	23,577	0.00%
2022/07/08	4	27.17	0	0.00	27.25	4	23,400	0.02%
2022/07/07	11.2	26.68	0	0.00	26.76	11.2	23,071	0.05%
2022/07/06	2	26.46	0	0.00	26.32	2	23,127	0.01%
2022/07/05	10	26.51	6	27.03	26.96	4	22,663	0.02%
2022/07/04	1	26.78	1	26.65	26.68	0	22,393	0.00%
2022/07/01	14.4	26.99	2	27.02	26.81	12.4	22,566	0.05%
2022/06/30	12.9	27.66	3	27.58	27.56	9.9	21,708	0.05%
2022/06/29	5	28.18	1	28.18	28.14	4	20,881	0.02%
2022/06/28	3	28.52	0	0.00	28.53	3	20,578	0.01%
2022/06/27	6	28.67	0	0.00	28.86	6	20,368	0.03%
2022/06/24	318.3	28.08	0	0.00	28.10	318.3	20,147	1.58%	大買/鉅額交易
2022/06/23	21.5	28.13	2	28.06	28.05	19.5	20,047	0.10%
2022/06/22	1.1	28.62	0	0.00	28.50	1.1	19,293	0.01%
2022/06/21	6	29.18	0	0.00	29.28	6	18,528	0.03%
2022/06/20	5.3	29.05	0	0.00	28.87	5.3	18,308	0.03%
2022/06/17	5	29.47	0	0.00	29.62	5	17,392	0.03%
2022/06/16	14	30.03	0	0.00	29.94	14	16,622	0.08%
2022/06/14	102.5	30.22	0	0.00	30.48	102.5	15,602	0.66%	大買/鉅額交易
2022/06/13	7	30.44	0	0.00	30.51	7	15,482	0.05%
2022/06/10	4	31.05	0	0.00	31.08	4	14,994	0.03%
2022/06/09	0.1	31.36	0	0.00	31.30	0.1	15,011	0.00%
2022/06/08	0.3	31.60	0	0.00	31.60	0.3	14,992	0.00%
2022/06/06	1	31.45	0	0.00	31.48	1	15,209	0.01%
2022/06/02	0.2	31.42	0	0.00	31.40	0.2	15,616	0.00%
2022/06/01	2	31.40	0	0.00	31.52	2	16,204	0.01%
2022/05/31	5.1	31.27	0	0.00	31.40	5.1	16,408	0.03%
2022/05/26	0.5	30.85	0	0.00	30.80	0.5	17,092	0.00%
2022/05/24	1	30.80	0	0.00	30.70	1	17,438	0.01%
2022/05/20	1	30.81	0	0.00	30.72	1	17,709	0.01%
2022/05/19	2	30.50	0	0.00	30.68	2	18,026	0.01%
2022/05/18	1	30.91	0	0.00	31.01	1	17,868	0.01%
2022/05/17	3	30.73	0	0.00	30.69	3	17,836	0.02%
2022/05/16	5.2	30.67	0	0.00	30.72	5.2	17,947	0.03%
2022/05/13	1	30.73	0	0.00	30.80	1	17,622	0.01%
2022/05/12	15.8	30.91	0	0.00	30.63	15.8	17,584	0.09%
2022/05/10	2	31.10	0	0.00	31.65	2	16,798	0.01%
2022/05/09	1.2	31.69	0	0.00	31.57	1.2	16,792	0.01%
2022/05/06	1	32.25	0	0.00	32.25	1	16,679	0.01%
2022/05/05	1	32.52	1	32.58	32.54	0	16,763	0.00%
2022/04/29	0.3	32.06	0	0.00	32.01	0.3	17,967	0.00%
2022/04/28	3.7	31.57	0	0.00	31.72	3.7	18,539	0.02%
2022/04/27	11	31.44	0	0.00	31.48	11	18,489	0.06%
2022/04/26	15	31.97	0	0.00	31.93	15	18,167	0.08%
2022/04/25	14	32.06	0	0.00	32.03	14	18,243	0.08%
2022/04/22	1	32.75	2	32.66	32.78	-1	17,463	-0.01%
2022/04/19	2	32.85	0	0.00	32.85	2	18,080	0.01%
2022/04/18	2	32.73	0	0.00	32.68	2	18,217	0.01%
2022/04/15	0.2	32.90	0	0.00	32.90	0.2	18,004	0.00%
2022/04/14	0	0.00	1	33.14	33.07	-1	18,223	-0.01%
2022/04/13	1	33.03	0	0.00	33.11	1	18,347	0.01%
2022/04/12	10	32.60	0	0.00	32.69	10	18,315	0.05%
2022/04/11	6	33.00	0	0.00	32.81	6	17,884	0.03%
2022/04/08	3	33.02	0	0.00	33.17	3	17,526	0.02%
2022/04/07	15.1	33.04	0	0.00	32.90	15.1	17,428	0.09%
2022/04/06	11	33.39	0	0.00	33.47	11	16,712	0.07%
2022/04/01	10	33.52	0	0.00	33.55	10	16,657	0.06%
2022/03/31	0.4	33.68	0	0.00	33.63	0.4	16,656	0.00%
2022/03/30	1.1	33.55	1	33.64	33.70	0.1	16,713	0.00%
2022/03/29	1	33.68	0	0.00	33.64	1	16,641	0.01%
2022/03/24	0.4	33.96	0	0.00	33.96	0.4	16,660	0.00%
2022/03/22	4	33.85	0	0.00	33.87	4	17,380	0.02%
2022/03/18	4	33.81	0	0.00	33.90	4	17,685	0.02%
2022/03/16	1	33.70	0	0.00	33.71	1	17,821	0.01%
2022/03/15	1	33.93	0	0.00	33.78	1	17,846	0.01%
2022/03/11	1	33.88	0	0.00	33.90	1	18,151	0.01%
2022/03/10	0	0.00	0.1	33.90	33.89	-0.1	18,239	0.00%
2022/03/08	1	33.00	0	0.00	33.00	1	18,129	0.01%
2022/03/07	4	33.45	7.2	33.40	33.45	-3.2	17,675	-0.02%
2022/03/04	1.1	34.19	10	34.22	34.04	-8.9	17,185	-0.05%
2022/02/24	2.5	33.20	0	0.00	33.19	2.5	17,005	0.01%
2022/02/23	0.5	33.65	0	0.00	33.75	0.5	16,824	0.00%
2022/02/22	4	33.46	0	0.00	33.49	4	16,978	0.02%
2022/02/18	0.2	33.53	3	33.33	33.50	-2.8	17,247	-0.02%
2022/02/14	1	33.10	2	33.11	33.13	-1	18,019	-0.01%
2022/02/11	2.6	33.46	0	0.00	33.43	2.6	18,330	0.01%
2022/02/09	0	0.00	2	33.44	33.50	-2	19,206	-0.01%
2022/02/08	2	33.23	6	33.24	33.30	-4	19,190	-0.02%
2022/02/07	1	32.79	1	32.71	33.00	0	19,118	0.00%
2022/01/26	6.6	32.44	0	0.00	32.40	6.6	19,021	0.03%
2022/01/25	28	32.35	0	0.00	32.34	28	19,107	0.15%
2022/01/21	3	32.87	0	0.00	32.84	3	18,519	0.02%
2022/01/20	0	0.00	15	33.32	33.36	-15	18,158	-0.08%
2022/01/14	7	32.97	0	0.00	33.15	7	21,215	0.03%
2022/01/12	2	33.12	0	0.00	33.10	2	23,373	0.01%
2022/01/10	1	33.25	0	0.00	33.27	1	24,258	0.00%
2022/01/07	1.1	33.17	24	33.20	33.17	-22.9	24,516	-0.09%
2022/01/06	5.2	33.37	1	33.39	33.41	4.2	24,667	0.02%
2022/01/05	1.1	33.45	0	0.00	33.45	1.1	25,175	0.00%
2022/01/03	2.2	33.44	15	33.55	33.42	-12.8	26,439	-0.05%
2021/12/27	0	0.00	10	33.35	33.38	-10	28,983	-0.03%
2021/12/24	0	0.00	2	33.41	33.29	-2	30,113	-0.01%
2021/12/23	1	33.39	2	33.37	33.34	-1	30,324	0.00%
2021/12/22	1.1	33.36	0	0.00	33.30	1.1	30,997	0.00%
2021/12/21	6	33.30	0	0.00	33.36	6	31,128	0.02%
2021/12/17	1.5	33.43	0	0.00	33.43	1.5	31,075	0.00%
2021/12/16	4	33.36	2	33.36	33.45	2	30,909	0.01%
2021/12/14	1.2	32.99	0	0.00	32.95	1.2	31,054	0.00%
2021/12/10	3	33.36	0	0.00	33.30	3	30,862	0.01%
2021/12/08	10	33.23	47	33.26	33.18	-37	30,597	-0.12%
2021/12/07	5	32.89	0	0.00	33.03	5	30,311	0.02%
2021/12/03	0.1	32.69	0	0.00	32.65	0.1	30,302	0.00%
2021/12/01	3	32.40	0	0.00	32.50	3	30,420	0.01%
2021/11/29	0	0.00	2	31.97	32.22	-2	30,384	-0.01%
2021/11/26	1.2	32.54	20	32.51	32.35	-18.8	30,133	-0.06%
2021/11/23	0	0.00	5.2	32.62	32.63	-5.2	29,885	-0.02%
2021/11/22	3	32.97	0	0.00	32.93	3	29,903	0.01%
2021/11/19	0	0.00	20	32.90	32.93	-20	29,833	-0.07%
2021/11/18	0	0.00	3	32.99	32.98	-3	29,820	-0.01%
2021/11/17	2	32.62	10	32.68	32.71	-8	29,329	-0.03%
2021/11/15	0	0.00	2	32.41	32.43	-2	29,642	-0.01%
2021/11/12	1	32.20	0	0.00	32.20	1	29,635	0.00%
2021/11/11	0.2	32.36	1	32.30	32.15	-0.8	29,814	0.00%
2021/11/10	2	32.35	8.2	32.38	32.34	-6.2	30,295	-0.02%
2021/11/09	0	0.00	3	32.40	32.35	-3	30,107	-0.01%
2021/11/08	2	32.35	4.5	32.34	32.39	-2.5	29,738	-0.01%
2021/11/05	0.1	31.99	0	0.00	31.95	0.1	29,680	0.00%
2021/11/03	1	31.75	3.8	31.73	31.77	-2.8	29,845	-0.01%
2021/11/02	1	31.66	5	31.68	31.53	-4	29,764	-0.01%
2021/11/01	1	31.55	0	0.00	31.56	1	29,464	0.00%
2021/10/29	0	0.00	5	31.34	31.45	-5	29,203	-0.02%
2021/10/28	0	0.00	6	31.35	31.39	-6	29,000	-0.02%
2021/10/27	0.1	31.20	0	0.00	31.15	0.1	28,924	0.00%
2021/10/26	0.1	31.06	16	31.04	31.05	-15.9	28,992	-0.05%
2021/10/25	6.8	30.81	0	0.00	30.86	6.8	28,743	0.02%
2021/10/22	17.3	30.69	31	30.66	30.84	-13.7	28,569	-0.05%
2021/10/21	50	32.37	11	32.42	32.40	39	26,495	0.15%
2021/10/20	5	32.34	0	0.00	32.37	5	25,033	0.02%
2021/10/19	11	32.36	0	0.00	32.40	11	23,996	0.05%
2021/10/18	9.3	32.34	0	0.00	32.36	9.3	23,655	0.04%
2021/10/15	3	32.32	2	32.31	32.31	1	23,612	0.00%
2021/10/14	4	32.04	0	0.00	32.18	4	23,569	0.02%
2021/10/13	1	32.30	0	0.00	32.17	1	23,078	0.00%
2021/10/12	11.3	32.26	0	0.00	32.24	11.3	22,532	0.05%
2021/10/08	33.1	32.53	0	0.00	32.59	33.1	21,746	0.15%
2021/10/07	26.5	32.47	7	32.49	32.57	19.5	21,631	0.09%
2021/10/06	7	31.85	0	0.00	31.88	7	20,959	0.03%
2021/10/05	2	31.70	0	0.00	31.96	2	20,585	0.01%
2021/10/04	14.3	31.94	0	0.00	31.84	14.3	20,219	0.07%
2021/10/01	19	32.32	1	32.20	32.26	18	19,474	0.09%
2021/09/30	1	32.59	0	0.00	32.77	1	18,345	0.01%
2021/09/29	9	32.67	0	0.00	32.70	9	18,174	0.05%
2021/09/28	7	32.94	0	0.00	33.08	7	17,606	0.04%
2021/09/27	1	33.24	10	33.26	33.30	-9	17,512	-0.05%
2021/09/24	0	0.00	8	33.32	33.30	-8	17,887	-0.04%
2021/09/23	10	33.11	0	0.00	33.08	10	17,863	0.06%
2021/09/22	45.5	32.81	3	32.79	32.90	42.5	17,894	0.24%
2021/09/17	3.2	33.33	1	33.30	33.42	2.2	17,382	0.01%
2021/09/16	26	33.28	0	0.00	33.28	26	17,370	0.15%
2021/09/15	1	33.19	0	0.00	33.33	1	17,219	0.01%
2021/09/14	0	0.00	1	33.37	33.36	-1	17,241	-0.01%
2021/09/10	1	33.12	0	0.00	33.22	1	17,282	0.01%
2021/09/09	0.4	32.96	0	0.00	32.94	0.4	17,241	0.00%
2021/09/08	11	32.90	1.8	32.87	32.80	9.2	17,202	0.05%
2021/09/06	2	33.23	4	33.28	33.07	-2	16,790	-0.01%
2021/09/03	2	33.22	0	0.00	33.24	2	16,600	0.01%
2021/09/02	5	33.16	12	33.21	33.16	-7	16,607	-0.04%
2021/09/01	0	0.00	5	33.40	33.39	-5	16,552	-0.03%
2021/08/30	2	33.20	0	0.00	33.29	2	16,532	0.01%
2021/08/26	2	32.91	1	32.89	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	32.74	0	0.00	32.80	3	16,383	0.02%
2021/08/20	2	32.00	1	32.24	32.26	1	16,057	0.01%
2021/08/19	9.5	32.43	0	0.00	32.32	9.5	15,784	0.06%
2021/08/18	2	32.29	8	32.36	33.07	-6	15,181	-0.04%
2021/08/17	4	32.57	0	0.00	32.53	4	14,907	0.03%
2021/08/16	13	32.91	1	32.76	32.86	12	14,707	0.08%
2021/08/12	7	33.44	0	0.00	33.51	7	13,851	0.05%
2021/08/11	4	33.44	0	0.00	33.49	4	13,905	0.03%
2021/08/10	2.1	33.78	0	0.00	33.79	2.1	13,704	0.02%
2021/08/09	0.7	34.10	0	0.00	34.10	0.7	14,439	0.00%
2021/08/05	1	34.22	0	0.00	34.20	1	15,367	0.01%
2021/08/03	0.1	34.20	0	0.00	34.15	0.1	17,432	0.00%
2021/07/30	2	33.94	0	0.00	33.90	2	17,250	0.01%
2021/07/29	1	33.96	1	34.11	34.10	0	17,094	0.00%
2021/07/28	4.3	33.56	0	0.00	33.89	4.3	17,359	0.02%
2021/07/27	1	34.02	4	34.21	34.07	-3	17,372	-0.02%
2021/07/22	0.2	34.18	0	0.00	34.21	0.2	17,183	0.00%
2021/07/21	2.5	34.17	0	0.00	34.13	2.5	16,996	0.01%
2021/07/20	3	34.72	0	0.00	34.56	3	16,353	0.02%
2021/07/15	21	34.81	0	0.00	34.98	21	16,244	0.13%
2021/07/14	1.1	34.79	0	0.00	34.48	1.1	16,238	0.01%
2021/07/13	1	35.36	0	0.00	34.85	1	16,009	0.01%
2021/07/12	5	35.30	0	0.00	35.27	5	15,934	0.03%
2021/07/09	1	35.44	2	35.46	35.44	-1	15,733	-0.01%
2021/07/08	6	35.56	0	0.00	35.80	6	15,796	0.04%
2021/07/07	10	35.70	0.2	35.86	35.61	9.8	15,802	0.06%
2021/07/06	0.2	35.93	0	0.00	35.91	0.2	15,704	0.00%
2021/07/05	1.2	35.57	10	35.53	35.69	-8.9	15,631	-0.06%
2021/07/02	0.1	35.10	0	0.00	35.20	0.1	15,550	0.00%
2021/07/01	1	34.92	6	35.27	35.00	-5	15,473	-0.03%
2021/06/28	10	35.08	8	34.92	35.10	2	15,068	0.01%
2021/06/24	0	0.00	1	34.62	34.66	-1	15,045	-0.01%
2021/06/23	2	34.46	0	0.00	34.45	2	15,186	0.01%
2021/06/21	1	34.54	2	34.77	34.55	-1	15,124	-0.01%
2021/06/18	1	34.92	0	0.00	34.91	1	15,026	0.01%
2021/06/16	1	34.69	0	0.00	34.78	1	15,232	0.01%
2021/06/15	1	34.55	0	0.00	34.65	1	15,274	0.01%
2021/06/10	2	34.45	0	0.00	34.60	2	15,462	0.01%
2021/06/09	1	34.40	0	0.00	34.45	1	15,529	0.01%
2021/06/08	0	0.00	0.1	34.66	34.65	-0.1	15,624	0.00%
2021/06/07	2	34.30	3	34.72	34.72	-1	15,739	-0.01%
2021/06/04	1.2	34.74	0	0.00	34.77	1.2	15,681	0.01%
2021/06/02	0	0.00	1	34.98	34.96	-1	15,809	-0.01%
2021/06/01	0	0.00	6	34.84	35.06	-6	15,858	-0.04%
2021/05/27	1	34.00	0	0.00	34.28	1	15,767	0.01%
2021/05/26	2	34.34	0	0.00	34.32	2	15,811	0.01%
2021/05/24	1	33.88	0	0.00	34.05	1	15,943	0.01%
2021/05/21	1	33.91	0	0.00	34.00	1	15,870	0.01%
2021/05/19	1	34.09	0	0.00	34.10	1	15,867	0.01%
2021/05/18	3	33.68	17	33.17	34.01	-14	15,921	-0.09%
2021/05/17	20	32.65	4	33.17	32.75	16	15,879	0.10%
2021/05/14	1	33.91	0	0.00	33.65	1	14,792	0.01%
2021/05/13	6.5	32.71	10.3	33.22	33.40	-3.8	14,460	-0.03%
2021/05/12	6	33.75	0	0.00	33.50	6	13,679	0.04%
2021/05/11	1	34.78	2	34.46	34.70	-1	12,332	-0.01%
2021/05/10	1	35.80	1.2	35.80	35.88	-0.2	11,676	0.00%
2021/05/06	2	35.50	0	0.00	35.30	2	11,877	0.02%
2021/05/05	0	0.00	5	35.30	35.35	-5	11,916	-0.04%
2021/05/04	2.2	35.16	0	0.00	35.30	2.2	11,516	0.02%
2021/05/03	1	35.96	2	35.98	35.91	-1	11,089	-0.01%
2021/04/29	0	0.00	4	35.96	36.12	-4	11,039	-0.04%
2021/04/28	3	35.94	6	35.92	35.98	-3	11,127	-0.03%
2021/04/22	1	35.25	0	0.00	35.40	1	11,800	0.01%
2021/04/21	0.1	35.37	0	0.00	35.53	0.1	12,099	0.00%
2021/04/19	0	0.00	4	35.18	35.20	-4	12,466	-0.03%
2021/04/14	0.5	34.35	0	0.00	34.35	0.5	13,099	0.00%
2021/04/13	0.7	34.68	0	0.00	34.47	0.7	13,191	0.01%
2021/04/08	0.1	34.75	6	34.70	34.75	-5.9	13,861	-0.04%
2021/04/07	0.1	34.76	0	0.00	34.71	0.1	13,924	0.00%
2021/04/06	1.2	34.79	0	0.00	34.74	1.2	13,991	0.01%
2021/04/01	0	0.00	1	34.66	34.61	-1	14,051	-0.01%
2021/03/31	7	34.81	2	34.68	34.63	5	14,126	0.04%
2021/03/25	2	33.42	0	0.00	33.66	2	14,089	0.01%
2021/03/24	1	33.60	0	0.00	33.65	1	14,064	0.01%
2021/03/23	2	33.61	10	33.70	33.66	-8	14,047	-0.06%
2021/03/22	3	33.55	0	0.00	33.60	3	14,115	0.02%
2021/03/19	1	33.33	0	0.00	33.60	1	14,304	0.01%
2021/03/18	3	33.51	0	0.00	33.53	3	14,273	0.02%
2021/03/17	3	32.95	0	0.00	32.95	3	14,394	0.02%
2021/03/12	2	32.42	0	0.00	32.43	2	15,119	0.01%
2021/03/11	0.1	32.35	7	32.30	32.33	-6.9	15,393	-0.04%
2021/03/10	0	0.00	1	32.07	32.10	-1	15,574	-0.01%
2021/03/05	0.5	31.75	0	0.00	31.80	0.5	15,693	0.00%
2021/03/04	0.8	31.90	0	0.00	31.80	0.8	15,709	0.00%
2021/03/03	0.2	31.98	5	31.80	31.93	-4.9	15,785	-0.03%
2021/03/02	0	0.00	3	32.04	31.90	-3	15,732	-0.02%
2021/02/25	1	31.95	1.2	31.93	32.01	-0.2	15,760	0.00%
2021/02/24	0	0.00	15	31.81	31.80	-15	15,763	-0.10%
2021/02/19	1	30.98	0	0.00	31.12	1	15,365	0.01%
2021/02/18	0	0.00	4	31.00	31.13	-4	15,500	-0.03%
2021/02/17	0.3	30.94	3.6	30.96	31.00	-3.3	15,543	-0.02%
2021/02/05	2.3	30.56	12	30.57	30.55	-9.7	15,356	-0.06%
2021/02/03	1	30.57	1	30.49	30.51	0	15,563	0.00%
2021/02/02	0.5	30.54	0	0.00	30.50	0.5	15,854	0.00%
2021/02/01	1	30.25	1	30.25	30.25	0	16,075	0.00%
2021/01/29	0	0.00	11	30.68	30.26	-11	16,246	-0.07%
2021/01/25	0	0.00	2	30.47	30.83	-2	16,491	-0.01%
2021/01/22	0	0.00	3	30.52	30.53	-3	16,841	-0.02%
2021/01/20	0.8	30.40	0	0.00	30.25	0.8	19,146	0.00%
2021/01/18	0.2	30.55	0	0.00	30.61	0.2	19,634	0.00%
2021/01/15	0	0.00	0.9	30.81	30.79	-0.9	19,548	0.00%
2021/01/14	0	0.00	3	30.96	30.92	-3	19,520	-0.02%
2021/01/13	3	30.63	0	0.00	30.69	3	19,429	0.02%
2021/01/12	1	30.52	0	0.00	30.35	1	19,254	0.01%
2021/01/11	10	30.55	1	30.61	30.61	9	19,281	0.05%
2021/01/07	0	0.00	25	30.15	30.22	-25	19,236	-0.13%
2021/01/06	35	29.99	23	30.13	30.00	12	18,861	0.06%
2021/01/05	0.1	30.05	7	30.00	30.02	-6.9	18,702	-0.04%
2021/01/04	0.5	29.99	4	29.97	29.94	-3.5	18,639	-0.02%
2020/12/31	0	0.00	1	29.99	29.95	-1	18,552	-0.01%
2020/12/29	0	0.00	3	29.75	29.67	-3	18,326	-0.02%
2020/12/28	1	29.70	4.2	29.66	29.75	-3.2	18,329	-0.02%
2020/12/24	1	29.50	0	0.00	29.48	1	18,085	0.01%
2020/12/23	8	29.38	2	29.36	29.42	6	18,156	0.03%
2020/12/21	1	29.45	0	0.00	29.60	1	19,258	0.01%
2020/12/18	5	29.60	0	0.00	29.61	5	19,328	0.03%
2020/12/17	4	29.66	0	0.00	29.66	4	19,561	0.02%
2020/12/16	0	0.00	1	29.62	29.80	-1	19,561	-0.01%
2020/12/15	5	29.63	1	29.62	29.51	4	19,488	0.02%
2020/12/14	1	29.83	0	0.00	29.82	1	19,302	0.01%
2020/12/11	10	29.77	0	0.00	29.81	10	19,359	0.05%
2020/12/10	4	29.96	0	0.00	29.94	4	19,265	0.02%
2020/12/09	0	0.00	18	30.11	30.14	-18	19,097	-0.09%
2020/12/08	1	29.90	0	0.00	29.90	1	18,695	0.01%
2020/12/07	10	29.77	23.1	29.72	29.85	-13.1	18,414	-0.07%
2020/12/04	0	0.00	1	29.58	29.68	-1	18,251	-0.01%
2020/12/03	3	29.46	0	0.00	29.45	3	18,137	0.02%
2020/12/02	0	0.00	10	29.43	29.44	-10	18,138	-0.06%
2020/12/01	0.6	29.40	0	0.00	29.35	0.6	18,131	0.00%
2020/11/27	2	29.14	0	0.00	29.32	2	18,098	0.01%
2020/11/26	0	0.00	20	29.13	29.15	-20	18,010	-0.11%
2020/11/25	12	29.10	20	29.01	29.01	-8	18,006	-0.04%
2020/11/24	1.1	29.16	0	0.00	29.11	1.1	17,904	0.01%
2020/11/23	0	0.00	3	29.14	29.14	-3	17,841	-0.02%
2020/11/20	5	28.86	0	0.00	28.88	5	17,893	0.03%
2020/11/18	2	28.84	2.4	28.85	28.90	-0.4	18,250	0.00%
2020/11/17	0	0.00	24	28.86	28.81	-24	18,455	-0.13%
2020/11/16	2	28.79	0	0.00	28.80	2	19,178	0.01%
2020/11/13	20	28.40	3	28.50	28.53	17	18,963	0.09%
2020/11/12	1	28.47	0	0.00	28.40	1	18,920	0.01%
2020/11/11	2	28.49	0	0.00	28.50	2	18,920	0.01%
2020/11/10	2	28.36	0	0.00	28.29	2	18,893	0.01%
2020/11/09	1	28.38	0	0.00	28.40	1	18,592	0.01%
2020/11/06	0.2	28.20	2	28.24	28.19	-1.9	18,420	-0.01%
2020/11/04	6	28.05	0	0.00	28.05	6	18,240	0.03%
2020/11/03	10	28.02	0	0.00	28.01	10	18,058	0.06%
2020/11/02	17.6	27.69	0	0.00	27.72	17.6	17,951	0.10%
2020/10/30	4.1	27.85	0	0.00	27.80	4.1	17,737	0.02%
2020/10/29	12	27.98	369	27.99	27.98	-357	17,214	-2.07%	大賣/鉅額交易
2020/10/28	37	28.29	27	28.28	28.19	10	16,451	0.06%
2020/10/27	12.2	29.65	0	29.75	29.69	12.2	14,985	0.08%
2020/10/26	4	29.68	0	0.00	29.69	4	14,571	0.03%
2020/10/23	1	29.61	0	0.00	29.63	1	14,243	0.01%
2020/10/22	1	29.52	0	0.00	29.59	1	14,252	0.01%
2020/10/21	8	29.64	0	0.00	29.59	8	14,117	0.06%
2020/10/20	10	29.62	0	0.00	29.64	10	13,965	0.07%
2020/10/19	8	29.63	0	0.00	29.64	8	14,347	0.06%
2020/10/16	3	29.59	0	0.00	29.56	3	14,557	0.02%
2020/10/15	4	29.69	0	0.00	29.69	4	14,581	0.03%
2020/10/13	4	29.68	0	0.00	29.71	4	14,504	0.03%
2020/10/12	35	29.76	0.7	29.84	29.74	34.3	14,442	0.24%
2020/10/08	0	0.00	6	29.76	29.76	-6	14,174	-0.04%
2020/10/07	4.2	29.65	0	0.00	29.65	4.2	14,166	0.03%
2020/10/06	0.3	29.73	0.4	29.73	29.68	-0.1	14,217	0.00%
2020/10/05	5.2	29.41	0	0.00	29.45	5.2	14,385	0.04%
2020/09/30	10	29.50	10	29.48	29.48	0	14,532	0.00%
2020/09/29	19	29.30	0	0.00	29.40	19	15,005	0.13%
2020/09/25	38.3	28.92	1	28.96	28.90	37.3	15,839	0.24%
2020/09/24	36	29.16	0	0.00	29.06	36	15,657	0.23%
2020/09/23	68	29.65	0	0.00	29.70	68	15,278	0.45%
2020/09/22	26	29.82	0	0.00	29.80	26	15,424	0.17%
2020/09/21	7	30.05	0	0.00	30.03	7	15,180	0.05%
2020/09/18	3	30.11	0	0.00	30.20	3	15,272	0.02%
2020/09/16	6.2	30.25	0	0.00	30.25	6.2	15,278	0.04%
2020/09/15	0	0.00	1	30.08	30.10	-1	15,251	-0.01%
2020/09/14	2	29.80	0	0.00	29.98	2	15,378	0.01%
2020/09/11	12	29.77	0	0.00	29.75	12	15,516	0.08%
2020/09/10	0	0.00	5	29.88	29.85	-5	15,677	-0.03%
2020/09/09	4	29.60	0	0.00	29.85	4	15,903	0.03%
2020/09/08	7	29.89	0	0.00	29.97	7	15,932	0.04%
2020/09/07	43	29.99	0	0.00	29.96	43	16,173	0.27%
2020/09/04	13	29.99	0	0.00	30.09	13	16,345	0.08%
2020/09/03	77.2	30.28	2	30.35	30.25	75.2	16,346	0.46%
2020/09/02	7	30.13	0	0.00	30.14	7	16,374	0.04%
2020/09/01	2.5	30.06	0	0.00	30.06	2.5	16,665	0.02%
2020/08/31	4	30.22	0	0.00	30.16	4	16,971	0.02%
2020/08/28	11	30.19	0	0.00	30.24	11	17,226	0.06%
2020/08/27	1	30.34	0	0.00	30.33	1	17,715	0.01%
2020/08/26	5	30.31	0	0.00	30.43	5	17,808	0.03%
2020/08/25	1	30.42	0	0.00	30.44	1	17,900	0.01%
2020/08/21	7	29.97	0	0.00	30.11	7	17,747	0.04%
2020/08/20	26	30.00	0	0.00	29.79	26	17,584	0.15%
2020/08/19	2	30.88	0	0.00	30.77	2	17,106	0.01%
2020/08/18	2	30.82	0	0.00	30.90	2	17,222	0.01%
2020/08/17	4	30.94	1	30.94	30.96	3	17,405	0.02%
2020/08/14	1	30.65	0	0.00	30.63	1	17,515	0.01%
2020/08/13	1	30.34	7	30.35	30.32	-6	17,551	-0.03%
2020/08/11	3	30.45	5	30.34	30.35	-2	17,800	-0.01%
2020/08/10	0	0.00	7	30.73	30.60	-7	17,852	-0.04%
2020/08/07	0	0.00	9	30.67	30.65	-9	17,963	-0.05%
2020/08/03	1.5	30.01	0.1	30.02	30.01	1.4	18,203	0.01%
2020/07/31	0	0.00	6	30.16	30.24	-6	18,362	-0.03%
2020/07/30	0.1	29.93	0	0.00	29.99	0.1	18,199	0.00%
2020/07/29	0	0.00	3.5	29.55	29.62	-3.5	18,290	-0.02%
2020/07/28	0	0.00	0	29.48	29.46	0	18,589	0.00%
2020/07/24	1	29.85	0	0.00	29.85	1	19,177	0.01%
2020/07/23	2	30.06	0	0.00	30.17	2	19,226	0.01%
2020/07/20	8	29.51	3	29.45	29.55	5	18,471	0.03%
2020/07/17	1	29.63	0	0.00	29.59	1	18,517	0.01%
2020/07/16	4	29.73	0	0.00	29.63	4	18,912	0.02%
2020/07/15	6	29.68	7	29.65	29.53	-1	19,020	-0.01%
2020/07/14	5	29.64	0	0.00	29.58	5	19,474	0.03%
2020/07/13	5	29.67	0	0.00	29.65	5	19,664	0.03%
2020/07/10	1	29.50	8	29.70	29.52	-7	20,111	-0.03%
2020/07/09	3	29.92	5	29.89	29.74	-2	20,149	-0.01%
2020/07/07	4	29.49	0	0.00	29.43	4	19,758	0.02%
2020/07/06	5	29.79	8	29.68	29.83	-3	19,831	-0.01%
2020/07/03	0	0.00	3	29.32	29.33	-3	19,848	-0.02%
2020/07/02	0.3	29.09	0	0.00	29.09	0.3	19,919	0.00%
2020/07/01	0	0.00	6	28.81	28.79	-6	19,835	-0.03%
2020/06/30	1.2	28.55	0	0.00	28.56	1.2	19,720	0.01%
2020/06/29	3	28.44	0	0.00	28.51	3	19,944	0.02%
2020/06/22	5	28.50	0	0.00	28.48	5	21,173	0.02%
2020/06/19	1	28.62	1	28.60	28.56	0	21,935	0.00%
2020/06/18	1	28.53	0	0.00	28.55	1	22,217	0.00%
2020/06/17	1	28.37	0	0.00	28.46	1	22,778	0.00%
2020/06/15	7	28.30	10	28.13	28.13	-3	25,896	-0.01%
2020/06/12	14	27.85	5	27.75	28.29	9	26,870	0.03%
2020/06/11	2	28.69	12.4	28.56	28.43	-10.4	28,066	-0.04%
2020/06/10	1	28.87	2	28.86	28.86	-1	29,208	0.00%
2020/06/09	0	0.00	1	28.79	28.84	-1	31,585	0.00%
2020/06/08	1	28.85	0	0.00	28.88	1	33,932	0.00%
2020/06/05	0	0.00	3	28.74	28.80	-3	34,209	-0.01%
2020/06/04	6	28.62	4	28.57	28.67	2	34,954	0.01%
2020/06/03	0	0.00	4	28.47	28.48	-4	36,194	-0.01%
2020/06/02	0	0.00	30	28.23	28.17	-30	36,074	-0.08%
2020/06/01	0.5	28.06	0	0.00	28.05	0.5	36,099	0.00%
2020/05/28	0	0.00	15	27.83	27.90	-15	36,417	-0.04%
2020/05/27	0	0.00	6	27.87	27.85	-6	36,930	-0.02%
2020/05/26	2	27.78	6	27.78	27.82	-4	37,686	-0.01%
2020/05/25	15	27.41	2	27.42	27.50	13	37,769	0.03%
2020/05/22	1.3	27.49	1	27.53	27.45	0.3	37,724	0.00%
2020/05/21	19	27.65	6	27.66	27.63	13	37,673	0.03%
2020/05/18	3	27.32	16	27.29	27.25	-13	37,373	-0.03%
2020/05/15	2	27.48	20	27.48	27.43	-18	37,286	-0.05%
2020/05/13	0	0.00	1	27.75	27.75	-1	37,221	0.00%
2020/05/11	2	27.68	1	27.68	27.66	1	37,225	0.00%
2020/05/08	0	0.00	6	27.50	27.50	-6	37,125	-0.02%
2020/05/06	2.3	27.31	0	0.00	27.32	2.3	37,098	0.01%
2020/05/05	0	0.00	3	27.30	27.33	-3	37,146	-0.01%
2020/05/04	1	26.91	0	0.00	27.09	1	37,105	0.00%
2020/04/30	0	0.00	2	27.40	27.46	-2	36,925	-0.01%
2020/04/29	2	27.05	4	27.08	27.07	-2	37,079	-0.01%
2020/04/28	3	26.87	1	26.94	26.91	2	37,392	0.01%
2020/04/27	0	0.00	5	26.72	26.79	-5	39,171	-0.01%
2020/04/23	1	26.45	2	26.49	26.34	-1	38,981	0.00%
2020/04/22	7	25.76	15	25.91	26.23	-8	38,900	-0.02%
2020/04/21	6	26.14	1	26.43	26.10	5	38,703	0.01%
2020/04/20	2	26.42	0	0.00	26.60	2	38,276	0.01%
2020/04/17	4	26.57	1	26.83	26.50	3	38,143	0.01%
2020/04/16	2	26.45	0	0.00	26.44	2	37,641	0.01%
2020/04/15	9	26.39	2	26.35	26.47	7	37,489	0.02%
2020/04/14	2	25.89	0	0.00	26.05	2	37,155	0.01%
2020/04/10	0	0.00	1	25.70	25.73	-1	37,181	0.00%
2020/04/09	3	25.67	0	0.00	25.65	3	37,221	0.01%
2020/04/08	1	25.77	8	25.64	25.77	-7	36,867	-0.02%
2020/04/07	2	25.20	37	25.18	25.22	-35	36,353	-0.10%
2020/04/06	1.1	24.58	11	24.68	24.84	-9.9	36,110	-0.03%
2020/04/01	0	0.00	2	24.49	24.52	-2	35,797	-0.01%
2020/03/31	1	24.50	0.2	24.54	24.49	0.8	35,582	0.00%
2020/03/30	2	23.82	3	24.10	24.32	-1	35,350	0.00%
2020/03/27	39	24.55	30	24.79	24.35	9	35,016	0.03%
2020/03/26	1	24.20	2	24.12	24.26	-1	34,321	0.00%
2020/03/25	45	24.27	12	24.22	24.09	33	33,888	0.10%
2020/03/24	22	23.20	0	0.00	23.38	22	33,068	0.07%
2020/03/23	7	22.58	5	22.67	22.49	2	32,600	0.01%
2020/03/20	2	22.50	13	22.95	23.28	-11	31,861	-0.03%
2020/03/19	24.2	21.88	8	21.79	21.85	16.2	30,566	0.05%
2020/03/18	12	23.67	12	23.55	23.29	0	28,445	0.00%
2020/03/17	72	23.78	45	23.95	23.67	27	27,264	0.10%
2020/03/16	10	24.83	9	24.95	24.41	1	25,639	0.00%
2020/03/13	181	24.32	10	25.06	25.29	171	24,153	0.71%	大買/鉅額交易
2020/03/12	25	26.04	3	26.02	25.93	22	21,637	0.10%
2020/03/11	7.1	27.13	5	27.30	26.97	2.1	19,241	0.01%
2020/03/10	36	26.96	0	0.00	27.25	36	18,794	0.19%
2020/03/09	25	27.30	0	0.00	27.25	25	17,707	0.14%
2020/03/06	4	27.81	0	0.00	27.88	4	16,214	0.02%
2020/03/04	2	27.80	0	0.00	27.86	2	16,235	0.01%
2020/03/03	3.2	27.99	0	0.00	27.93	3.2	15,926	0.02%
2020/03/02	1	27.40	0	0.00	27.75	1	15,541	0.01%
2020/02/27	11	28.05	0	0.00	27.90	11	14,821	0.07%
2020/02/26	5	28.31	0	0.00	28.30	5	13,985	0.04%
2020/02/25	3	28.60	6	28.60	28.67	-3	13,480	-0.02%
2020/02/24	2	28.67	0	0.00	28.70	2	13,484	0.01%
2020/02/20	0	0.00	1	29.00	28.93	-1	13,388	-0.01%
2020/02/19	1	28.84	5	28.89	28.96	-4	13,416	-0.03%
2020/02/13	0	0.00	8	28.71	28.64	-8	12,980	-0.06%
2020/02/11	0	0.00	4	28.27	28.34	-4	13,351	-0.03%
2020/02/07	0	0.00	1	28.25	28.23	-1	13,453	-0.01%
2020/02/06	0	0.00	33	28.32	28.44	-33	13,474	-0.24%
2020/02/04	1	27.74	2	27.99	28.12	-1	13,381	-0.01%
2020/02/03	4.2	27.18	2	27.18	27.74	2.2	13,397	0.02%
2020/01/31	12.5	27.97	0	0.00	27.92	12.5	12,821	0.10%
2020/01/30	50	27.74	0	0.00	27.70	50	12,492	0.40%
2020/01/16	0	0.00	4	28.97	29.10	-4	11,189	-0.04%
2020/01/09	0	0.00	3	28.75	28.70	-3	13,606	-0.02%
2020/01/08	3	28.37	0	0.00	28.50	3	13,583	0.02%
2020/01/07	2	28.52	0	0.00	28.69	2	13,478	0.01%
2020/01/03	0	0.00	1	29.39	29.18	-1	13,373	-0.01%
2019/12/30	2	28.98	0	0.00	29.00	2	13,762	0.01%
2019/12/26	2	28.86	0	0.00	28.86	2	13,505	0.01%
2019/12/24	1	28.74	0	0.00	28.74	1	13,535	0.01%
2019/12/20	1	28.72	0	0.00	28.80	1	13,527	0.01%
2019/12/17	0	0.00	21	28.63	28.71	-21	13,549	-0.15%
2019/12/16	0	0.00	56	28.50	28.57	-56	13,469	-0.42%
2019/12/12	0	0.00	20	28.32	28.31	-20	13,384	-0.15%
2019/12/06	0	0.00	10	28.11	28.13	-10	13,516	-0.07%
2019/12/05	2	28.02	1	28.06	28.03	1	13,450	0.01%
2019/12/04	1	27.81	0	0.00	27.88	1	13,511	0.01%
2019/12/03	0	0.00	10	27.76	27.92	-10	13,692	-0.07%
2019/12/02	4	27.65	0	0.00	27.65	4	13,797	0.03%
2019/11/29	1	27.75	0	0.00	27.75	1	13,635	0.01%
2019/11/26	0	0.00	5	28.03	28.06	-5	13,631	-0.04%
2019/11/25	0	0.00	0.1	28.04	27.99	-0.1	13,586	0.00%
2019/11/21	3	27.95	30	27.97	28.00	-27	13,703	-0.20%
2019/11/20	0	0.00	1	28.14	28.09	-1	13,558	-0.01%
2019/11/19	1	28.05	0	0.00	28.14	1	13,536	0.01%
2019/11/15	1	27.83	0	0.00	27.88	1	13,347	0.01%
2019/11/12	0	0.00	2	27.65	27.74	-2	13,309	-0.02%
2019/11/11	12	27.56	0	0.00	27.50	12	13,273	0.09%
2019/11/08	2	27.81	0	0.00	27.88	2	12,640	0.02%
2019/11/07	5	27.73	0	0.00	27.80	5	12,608	0.04%
2019/11/06	1	27.83	243	27.90	27.93	-242	12,524	-1.93%	大賣/鉅額交易
2019/11/05	72	28.02	0	0.00	28.03	72	12,445	0.58%
2019/11/04	64	27.84	0	0.00	27.84	64	12,571	0.51%
2019/11/01	6	27.53	0	0.00	27.63	6	12,668	0.05%
2019/10/31	36	27.58	0	0.00	27.58	36	12,802	0.28%
2019/10/30	10	27.63	0	0.00	27.65	10	12,593	0.08%
2019/10/29	3	27.72	2	27.54	27.62	1	12,476	0.01%
2019/10/28	2	27.76	3	27.75	27.70	-1	12,149	-0.01%
2019/10/25	14	27.74	0	0.00	27.60	14	11,944	0.12%
2019/10/24	8	27.60	0	0.00	27.65	8	11,625	0.07%
2019/10/23	122	27.50	360	27.54	27.54	-238	11,355	-2.10%	大買/大賣/鉅額交易
2019/10/22	35	29.03	0	0.00	29.03	35	9,885	0.35%
2019/10/21	2	28.95	0	0.00	28.95	2	9,478	0.02%
2019/10/18	15	28.82	1	28.85	28.82	14	8,991	0.16%
2019/10/17	50	28.60	0	0.00	28.70	50	8,831	0.57%
2019/10/15	14	28.45	0	0.00	28.45	14	8,666	0.16%
2019/10/14	1	28.55	82	28.55	28.52	-81	8,593	-0.94%
2019/10/09	73	28.28	0	0.00	28.28	73	8,581	0.85%
2019/10/08	11	28.46	4	28.43	28.44	7	8,493	0.08%
2019/10/07	14	28.42	10	28.41	28.42	4	8,511	0.05%
2019/10/04	49	28.14	0.1	28.17	28.14	48.9	7,917	0.62%
2019/10/03	163	28.07	0	0.00	28.12	163	7,926	2.06%	大買/鉅額交易
2019/10/02	63	28.16	0.6	28.20	28.17	62.4	7,930	0.79%
2019/10/01	6	28.14	0	0.00	28.18	6	8,004	0.07%
2019/09/27	14	27.96	0	0.00	27.88	14	7,986	0.18%
2019/09/26	24	28.25	0	0.00	28.15	24	7,928	0.30%
2019/09/25	14	28.19	0	0.00	28.20	14	7,983	0.18%
2019/09/24	1	28.33	11	28.30	28.33	-10	8,100	-0.12%
2019/09/23	3	28.12	13	28.12	28.12	-10	8,000	-0.12%
2019/09/20	1	27.98	0	0.00	27.98	1	7,850	0.01%
2019/09/19	7	27.96	0	0.00	27.97	7	7,861	0.09%
2019/09/18	0	0.00	14	28.03	28.05	-14	7,862	-0.18%
2019/09/17	10	28.00	1	28.00	28.00	9	7,859	0.11%
2019/09/16	2	27.97	0	0.00	27.94	2	7,809	0.03%
2019/09/10	1	27.77	0	0.00	27.74	1	7,725	0.01%
2019/09/05	0	0.00	1	27.70	27.71	-1	7,572	-0.01%
2019/09/03	0	0.00	1	27.45	27.40	-1	7,314	-0.01%
2019/09/02	0	0.00	1	27.43	27.44	-1	7,237	-0.01%
2019/08/30	0	0.00	15	27.29	27.25	-15	7,220	-0.21%
2019/08/27	15	26.97	0	0.00	26.96	15	7,234	0.21%
2019/08/26	2	26.80	0	0.00	26.88	2	7,350	0.03%
2019/08/20	0	0.00	2	27.07	27.07	-2	7,787	-0.03%
2019/08/19	0	0.00	1	27.01	27.03	-1	8,017	-0.01%
2019/08/14	0	0.00	1	26.96	26.93	-1	8,821	-0.01%
2019/08/13	1	26.85	0	0.00	26.76	1	9,037	0.01%
2019/08/05	0	0.00	1	26.60	26.60	-1	9,910	-0.01%
2019/08/02	1	26.81	1	26.86	26.85	0	9,881	0.00%
2019/08/01	0	0.00	1	27.15	27.10	-1	9,867	-0.01%
2019/07/23	0	0.00	3	27.25	27.24	-3	9,743	-0.03%
2019/07/22	0	0.00	111	27.10	27.11	-111	9,640	-1.15%	大賣/鉅額交易
2019/07/19	3	27.03	0	0.00	27.06	3	9,632	0.03%
2019/07/18	112	27.06	0	0.00	27.06	112	9,668	1.16%	大買/鉅額交易
2019/07/15	0	0.00	1	27.20	27.21	-1	9,580	-0.01%
2019/07/02	0	0.00	1	26.96	26.96	-1	9,637	-0.01%
2019/06/21	0	0.00	2	26.65	26.52	-2	9,504	-0.02%
2019/06/20	0	0.00	1	26.61	26.61	-1	9,474	-0.01%
2019/06/10	0	0.00	1	25.90	25.99	-1	9,429	-0.01%
2019/06/06	2	25.71	0	0.00	25.69	2	9,425	0.02%
2019/06/05	3	25.86	0	0.00	25.81	3	9,293	0.03%
2019/05/31	6	25.67	0	0.00	25.94	6	9,166	0.07%
2019/05/30	1	25.42	0	0.00	25.58	1	9,109	0.01%
2019/05/29	1	25.33	0	0.00	25.39	1	9,105	0.01%
2019/05/28	1	25.45	0	0.00	25.50	1	9,002	0.01%
2019/05/27	2	25.39	0	0.00	25.45	2	9,012	0.02%
2019/05/23	1	25.44	0	0.00	25.44	1	8,938	0.01%
2019/05/22	1	25.82	0	0.00	25.79	1	8,554	0.01%
2019/05/21	1	25.60	0	0.00	25.76	1	8,558	0.01%
2019/05/20	3	25.64	0	0.00	25.70	3	8,317	0.04%
2019/05/17	1	25.71	0	0.00	25.70	1	8,142	0.01%
2019/05/16	1	26.00	0	0.00	25.92	1	7,872	0.01%
2019/05/14	4	25.79	0	0.00	26.07	4	7,656	0.05%
2019/05/13	2	26.28	0	0.00	26.09	2	7,409	0.03%
2019/05/09	2	26.78	0	0.00	26.74	2	6,862	0.03%
2019/05/08	0	0.00	10	27.13	27.20	-10	6,628	-0.15%
2019/05/06	1	27.07	0	0.00	27.08	1	6,968	0.01%
2019/04/30	1	27.22	0	0.00	27.35	1	6,847	0.01%
2019/04/25	1	27.60	0	0.00	27.65	1	6,895	0.01%
2019/04/18	3	27.27	6	27.39	27.14	-3	6,739	-0.04%
2019/04/17	0	0.00	1	27.42	27.44	-1	6,701	-0.01%
2019/04/16	0	0.00	11	27.15	27.25	-11	6,569	-0.17%
2019/04/12	0	0.00	3	26.88	26.76	-3	6,639	-0.05%
2019/04/11	4	26.96	8	26.97	26.89	-4	6,849	-0.06%
2019/04/10	4	26.95	0	0.00	26.97	4	6,895	0.06%
2019/04/09	5	26.99	0	0.00	27.02	5	6,835	0.07%
2019/04/08	0	0.00	2	26.92	26.93	-2	6,633	-0.03%
2019/04/03	5	26.75	0	0.00	26.73	5	6,721	0.07%
2019/04/02	0	0.00	1	26.58	26.58	-1	6,770	-0.01%
2019/03/29	0	0.00	4	26.31	26.40	-4	6,645	-0.06%
2019/03/28	2	26.23	0	0.00	26.24	2	6,603	0.03%
2019/03/27	2	26.26	0	0.00	26.28	2	6,599	0.03%
2019/03/26	2	26.27	0	0.00	26.25	2	6,586	0.03%
2019/03/22	1	26.44	0	0.00	26.37	1	6,765	0.01%
2019/03/21	0	0.00	2	26.35	26.37	-2	6,637	-0.03%
2019/03/20	1	26.20	1	26.23	26.20	0	6,477	0.00%
2019/03/19	0	0.00	6	26.22	26.22	-6	6,474	-0.09%
2019/03/18	0	0.00	1	26.06	26.13	-1	6,282	-0.02%
2019/03/15	1	25.95	117	25.91	25.91	-116	6,315	-1.84%	大賣/鉅額交易
2019/03/14	0	0.00	1	25.91	25.91	-1	6,297	-0.02%
2019/03/07	10	26.10	27	26.08	25.98	-17	6,446	-0.26%
2019/03/04	116	26.10	0	0.00	26.12	116	6,359	1.82%	大買/鉅額交易
2019/02/27	1	26.14	0	0.00	25.96	1	6,190	0.02%
2019/02/22	1	25.90	1	25.83	25.90	0	5,846	0.00%
2019/02/21	1	25.75	0	0.00	25.84	1	5,647	0.02%
2019/02/20	1	25.70	1	25.74	25.74	0	5,522	0.00%
2019/02/15	0	0.00	2	25.54	25.39	-2	5,279	-0.04%
2019/02/11	4	24.99	0	0.00	24.99	4	4,965	0.08%
2019/01/28	0	0.00	2	25.04	25.01	-2	4,903	-0.04%
2019/01/25	2	24.89	0	0.00	24.90	2	4,787	0.04%
2019/01/21	0	0.00	4	24.51	24.51	-4	4,849	-0.08%
2019/01/17	0	0.00	1	24.28	24.26	-1	5,280	-0.02%
2019/01/16	0	0.00	3	24.26	24.25	-3	5,438	-0.06%
2019/01/04	3.1	23.29	0	0.00	23.40	3.1	7,051	0.04%
2018/12/28	2	23.91	2	23.93	23.94	0	8,282	0.00%
2018/12/27	0	0.00	1	24.00	23.91	-1	8,621	-0.01%
2018/12/25	1	23.90	0	0.00	23.97	1	8,686	0.01%
2018/12/22	1	24.15	0	0.00	24.17	1	8,472	0.01%
2018/12/19	1	24.10	0	0.00	24.14	1	8,442	0.01%
2018/12/18	10	24.00	0	0.00	24.03	10	8,463	0.12%
2018/12/17	10	24.26	0	0.00	24.31	10	8,215	0.12%
2018/12/12	1	24.30	0	0.00	24.32	1	8,220	0.01%
2018/12/05	10	24.59	0	0.00	24.60	10	8,209	0.12%
2018/11/30	1	24.48	0	0.00	24.46	1	8,381	0.01%
2018/11/23	1	23.92	0	0.00	23.94	1	8,256	0.01%
2018/11/21	7	23.94	0	0.00	24.14	7	8,179	0.09%
2018/11/14	0	0.00	5	24.14	24.15	-5	8,020	-0.06%
2018/11/12	0	0.00	1	24.21	24.18	-1	7,914	-0.01%
2018/11/05	2	24.16	0	0.00	24.18	2	7,756	0.03%
2018/11/01	0	0.00	3	24.02	24.08	-3	7,680	-0.04%
2018/10/31	17	23.75	0	0.00	23.78	17	7,620	0.22%
2018/10/29	1	23.27	0	0.00	23.34	1	7,528	0.01%
2018/10/26	3	23.40	0	0.00	23.43	3	7,385	0.04%
2018/10/25	6	23.56	3	23.62	23.59	3	7,185	0.04%
2018/10/23	3	24.15	356	24.15	24.13	-353	6,812	-5.18%	大賣/鉅額交易
2018/10/22	4	25.78	0	0.00	25.81	4	6,360	0.06%
2018/10/19	142	25.47	0	0.00	25.55	142	6,251	2.27%	大買/鉅額交易
2018/10/18	210	25.51	0	0.00	25.54	210	6,234	3.37%	大買/鉅額交易
2018/10/15	3	25.15	0	0.00	25.18	3	5,996	0.05%
2018/10/12	11	24.95	1	24.90	25.26	10	5,746	0.17%
2018/10/11	7	24.95	0	0.00	24.91	7	5,427	0.13%
2018/10/05	1	26.22	0	0.00	26.43	1	3,543	0.03%
2018/10/03	2	26.97	0	0.00	26.97	2	3,010	0.07%
2018/10/02	2	27.24	1	27.32	27.20	1	2,889	0.03%
2018/09/28	1	27.25	0	0.00	27.28	1	2,983	0.03%
2018/09/27	1	27.36	0	0.00	27.33	1	3,070	0.03%
2018/09/10	4	26.75	0	0.00	26.67	4	3,260	0.12%
2018/09/06	2	27.35	0	0.00	27.45	2	2,903	0.07%
2018/09/05	3	27.61	0	0.00	27.53	3	2,877	0.10%
2018/09/03	5	27.69	0	0.00	27.63	5	2,927	0.17%
2018/08/31	5	27.60	0	0.00	27.78	5	2,999	0.17%
2018/08/30	0	0.00	6	27.70	27.70	-6	3,069	-0.20%
2018/08/16	1	26.80	0	0.00	27.09	1	3,491	0.03%
2018/08/13	3	27.10	0	0.00	27.18	3	3,566	0.08%
2018/08/09	2	27.46	0	0.00	27.50	2	3,723	0.05%
2018/08/07	0	0.00	23	27.46	27.45	-23	3,745	-0.61%
2018/07/05	1	25.37	0	0.00	25.31	1	3,045	0.03%
2018/07/03	1	25.47	0	0.00	25.50	1	2,932	0.03%
2018/06/29	1	25.50	0	0.00	25.66	1	2,877	0.03%
2018/06/28	1	25.48	0	0.00	25.40	1	2,842	0.04%
2018/06/27	1	25.65	0	0.00	25.64	1	2,725	0.04%
2018/06/26	1	25.60	0	0.00	25.65	1	2,696	0.04%
2018/06/25	3	25.83	0	0.00	25.78	3	2,557	0.12%
2018/06/22	3	25.90	0	0.00	26.00	3	2,434	0.12%
2018/06/20	2	25.99	0	0.00	26.10	2	2,418	0.08%
2018/06/19	4	26.09	0	0.00	26.20	4	2,416	0.17%
2018/06/14	2	26.40	0	0.00	26.39	2	2,326	0.09%
2018/06/13	2	26.56	0	0.00	26.56	2	2,335	0.09%
2018/06/12	3	26.61	0	0.00	26.60	3	2,343	0.13%
2018/05/15	0	0.00	3	25.78	25.78	-3	1,691	-0.18%
2018/05/14	0	0.00	3	25.76	25.85	-3	1,896	-0.16%
2018/05/11	0	0.00	3	25.58	25.60	-3	1,887	-0.16%
2018/05/10	0	0.00	3	25.51	25.48	-3	1,881	-0.16%
2018/04/19	1	25.80	0	0.00	25.86	1	2,459	0.04%
2018/04/03	0	0.00	1	25.90	25.92	-1	2,706	-0.04%
2018/04/02	0	0.00	1	26.02	26.02	-1	2,730	-0.04%
2018/03/31	0	0.00	3	25.96	25.95	-3	2,747	-0.11%
2018/03/29	1	25.88	0	0.00	25.90	1	2,753	0.04%
2018/03/19	0	0.00	1	26.17	26.19	-1	2,668	-0.04%
2018/03/13	0	0.00	5	26.12	26.17	-5	2,682	-0.19%
2018/02/26	1	25.96	0	0.00	25.98	1	3,133	0.03%
2018/02/22	1	25.65	0	0.00	25.62	1	3,096	0.03%
2018/02/06	1	24.89	0	0.00	24.99	1	3,135	0.03%
2018/01/31	0	0.00	1	26.28	26.45	-1	3,123	-0.03%
2018/01/29	0	0.00	1	26.80	26.80	-1	3,093	-0.03%
2018/01/25	0	0.00	1	26.50	26.45	-1	2,973	-0.03%
2018/01/24	0	0.00	1	26.32	26.32	-1	2,899	-0.03%
2018/01/16	0	0.00	20	25.72	25.80	-20	2,680	-0.75%
2018/01/03	1	25.24	0	0.00	25.31	1	2,543	0.04%