元大高股息 (0056)-群益金鼎-海山券商分點個股進出

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
38.18
漲跌
▲0.03
漲幅
+0.08%
成交量
57,754張
產業
上市
3346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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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	19.4	38.16	0	0.00	38.18	19.4	33,506	0.06%
2024/04/17	143	38.93	5	38.68	38.94	138	32,984	0.42%	大買/鉅額交易
2024/04/16	73.6	38.60	12	38.68	38.49	61.6	32,116	0.19%
2024/04/15	25.1	39.66	3	39.75	39.62	22.1	30,685	0.07%
2024/04/12	14	39.98	3	40.05	39.98	11	30,281	0.04%
2024/04/11	7	39.86	0	0.00	40.09	7	30,433	0.02%
2024/04/10	5.5	40.21	1	40.20	40.20	4.5	30,557	0.01%
2024/04/09	4.2	39.98	2.5	40.00	39.99	1.7	31,635	0.01%
2024/04/08	6.1	39.85	6.5	39.88	39.92	-0.4	31,929	0.00%
2024/04/03	5	39.80	12	39.79	39.75	-7	31,830	-0.02%
2024/04/02	1.2	39.86	7	39.85	39.88	-5.8	31,934	-0.02%
2024/04/01	2	39.64	15	39.82	39.59	-13	32,441	-0.04%
2024/03/29	6	39.64	12	39.64	39.86	-6	32,753	-0.02%
2024/03/28	2	39.51	1	39.72	39.74	1	32,919	0.00%
2024/03/27	1.6	39.47	5	39.36	39.55	-3.4	33,013	-0.01%
2024/03/26	5.3	39.17	101	38.98	39.24	-95.7	33,076	-0.29%	大賣/
2024/03/25	4.1	39.68	4	39.80	39.62	0.1	33,059	0.00%
2024/03/22	3.4	39.79	3	40.02	39.80	0.4	33,201	0.00%
2024/03/21	0.1	39.92	4	39.78	39.93	-3.9	33,133	-0.01%
2024/03/20	0	0.00	4	39.98	39.63	-4	33,302	-0.01%
2024/03/19	2	39.43	23	39.54	39.70	-21	33,682	-0.06%
2024/03/18	2	39.08	4.2	39.15	39.36	-2.2	34,225	-0.01%
2024/03/15	2	38.96	4	39.00	39.02	-2	34,152	-0.01%
2024/03/14	10	38.85	2	38.71	38.72	8	33,922	0.02%
2024/03/13	0	0.00	3	39.05	39.08	-3	33,830	-0.01%
2024/03/12	0	0.00	6	38.94	38.99	-6	33,698	-0.02%
2024/03/11	5.6	38.46	10	38.53	38.43	-4.4	33,783	-0.01%
2024/03/08	3.2	38.70	29	38.87	38.45	-25.8	33,669	-0.08%
2024/03/07	3.6	38.52	1	38.62	38.68	2.6	33,152	0.01%
2024/03/06	0	0.00	12	38.37	38.53	-12	32,892	-0.04%
2024/03/05	6	38.04	1	38.07	38.16	5	32,576	0.02%
2024/03/04	3.1	38.01	36.2	38.08	38.00	-33.1	32,498	-0.10%
2024/03/01	0	0.00	6	37.76	37.74	-6	32,039	-0.02%
2024/02/29	3.4	37.50	0	0.00	37.70	3.4	32,168	0.01%
2024/02/27	4.6	37.46	2	37.35	37.51	2.6	32,028	0.01%
2024/02/26	3	37.60	0	37.64	37.68	3	31,870	0.01%
2024/02/23	4	37.82	20	37.78	37.59	-16	31,783	-0.05%
2024/02/22	1	37.58	1	37.59	37.65	0	32,100	0.00%
2024/02/21	6	37.36	11	37.39	37.29	-5	31,762	-0.02%
2024/02/20	3	37.37	14.1	37.39	37.39	-11.1	31,741	-0.03%
2024/02/19	1.1	37.07	8.6	37.09	37.14	-7.5	31,436	-0.02%
2024/02/16	15	37.08	42	37.14	37.07	-27	31,677	-0.09%
2024/02/15	1	36.84	30	36.82	36.86	-29	31,353	-0.09%
2024/02/05	8.5	36.42	14.7	36.37	36.45	-6.2	30,608	-0.02%
2024/02/02	2	36.51	18	36.49	36.45	-16	30,525	-0.05%
2024/02/01	0	36.30	3	36.27	36.30	-3	30,337	-0.01%
2024/01/31	4.2	36.17	1.3	36.25	36.20	2.9	30,544	0.01%
2024/01/30	13.4	36.32	2	36.29	36.36	11.4	30,496	0.04%
2024/01/29	5.5	36.18	16	36.26	36.28	-10.5	30,526	-0.03%
2024/01/26	27	36.13	7	36.10	36.07	20	30,394	0.07%
2024/01/25	3	36.28	10	36.32	36.29	-7	30,391	-0.02%
2024/01/24	0	36.29	20.3	36.30	36.23	-20.3	30,277	-0.07%
2024/01/23	3	36.10	0	0.00	36.20	3	30,812	0.01%
2024/01/22	21	36.09	0.6	36.09	36.14	20.4	30,686	0.07%
2024/01/19	15.6	35.32	0	35.57	35.65	15.6	30,473	0.05%
2024/01/18	28.1	35.14	2	35.11	35.12	26.1	31,058	0.08%
2024/01/17	80.7	35.38	39	35.19	35.19	41.7	30,727	0.14%
2024/01/16	56.7	36.25	5	36.27	36.37	51.7	29,046	0.18%
2024/01/15	144.5	36.48	31	36.49	36.42	113.5	27,642	0.41%	大買/鉅額交易
2024/01/12	23	36.36	12	36.34	36.33	11	27,656	0.04%
2024/01/11	19.2	36.34	1.1	36.40	36.39	18.1	28,953	0.06%
2024/01/10	10.1	36.26	4	36.24	36.24	6.1	31,275	0.02%
2024/01/09	0.1	36.54	2	36.52	36.49	-1.9	32,297	-0.01%
2024/01/08	15.1	36.84	15	36.58	36.57	0.1	32,979	0.00%
2024/01/05	19.1	36.59	16	36.64	36.55	3.1	33,330	0.01%
2024/01/04	3.2	36.62	0	0.00	36.59	3.2	33,253	0.01%
2024/01/03	20.1	36.78	1	36.69	36.68	19.1	33,531	0.06%
2024/01/02	17.1	37.09	16	37.16	37.17	1.1	32,601	0.00%
2023/12/29	10	37.40	6	37.39	37.40	4	32,410	0.01%
2023/12/28	3	37.45	5	37.43	37.33	-2	32,806	-0.01%
2023/12/27	18	37.35	70	37.31	37.42	-52	33,456	-0.16%
2023/12/26	10.2	36.92	20	36.94	37.00	-9.9	33,230	-0.03%
2023/12/25	0	36.62	5.3	36.63	36.65	-5.3	32,781	-0.02%
2023/12/22	4	36.38	3.5	36.37	36.37	0.5	32,487	0.00%
2023/12/21	1.1	36.16	10	36.34	36.33	-8.9	32,461	-0.03%
2023/12/20	2	36.45	11.1	36.49	36.57	-9.1	32,376	-0.03%
2023/12/19	6	36.06	16	36.07	36.10	-10	32,120	-0.03%
2023/12/18	4.3	36.31	10.3	36.37	36.38	-6	32,281	-0.02%
2023/12/15	6	36.49	10.2	36.53	36.36	-4.1	32,159	-0.01%
2023/12/14	2.9	36.41	25	36.46	36.55	-22.1	31,933	-0.07%
2023/12/13	0.6	36.04	4	36.05	36.06	-3.4	31,472	-0.01%
2023/12/12	3	35.63	2	35.60	35.58	1	30,915	0.00%
2023/12/11	1.3	35.45	0.1	35.46	35.47	1.2	30,849	0.00%
2023/12/08	0.2	35.47	1	35.55	35.42	-0.9	30,809	0.00%
2023/12/07	8.5	35.29	0	0.00	35.25	8.5	30,780	0.03%
2023/12/06	2	35.33	14	35.27	35.31	-12	31,299	-0.04%
2023/12/05	0.6	35.14	0	0.00	35.05	0.6	31,001	0.00%
2023/12/04	2.5	35.19	5	35.20	35.19	-2.5	30,868	-0.01%
2023/12/01	3	35.10	31	35.14	35.13	-28	30,932	-0.09%
2023/11/30	1.5	35.05	0	0.00	35.08	1.5	30,907	0.00%
2023/11/29	21	35.09	0	0.00	35.09	21	30,961	0.07%
2023/11/28	2	34.79	1.3	34.87	34.90	0.8	30,789	0.00%
2023/11/27	9	34.82	0	0.00	34.75	9	30,758	0.03%
2023/11/24	0	35.00	0	0.00	34.94	0	30,597	0.00%
2023/11/23	0	34.95	6	35.01	34.97	-6	30,643	-0.02%
2023/11/22	6.1	35.05	2	35.08	35.05	4.1	30,857	0.01%
2023/11/21	0.1	35.19	27	35.28	35.30	-26.9	31,044	-0.09%
2023/11/20	4.1	34.84	0	0.00	34.90	4.1	31,152	0.01%
2023/11/17	22	34.83	0.2	34.87	34.82	21.8	31,201	0.07%
2023/11/16	0.7	34.75	3	34.74	34.77	-2.3	31,282	-0.01%
2023/11/15	6.2	34.91	13	35.05	34.83	-6.8	31,235	-0.02%
2023/11/14	9	34.65	0.1	34.66	34.68	8.9	31,232	0.03%
2023/11/13	1.6	34.59	0	0.00	34.54	1.6	31,300	0.01%
2023/11/10	6	34.40	80.3	34.38	34.43	-74.3	31,543	-0.24%
2023/11/09	33	34.50	15	34.56	34.55	18	31,693	0.06%
2023/11/08	1	34.44	5	34.55	34.54	-4	32,047	-0.01%
2023/11/07	31.1	34.17	0	0.00	34.23	31.1	32,009	0.10%
2023/11/06	35.3	34.16	12.1	34.22	34.24	23.2	32,783	0.07%
2023/11/03	2	33.69	5.5	33.68	33.69	-3.5	32,772	-0.01%
2023/11/02	1	33.42	4.3	33.44	33.52	-3.3	33,164	-0.01%
2023/11/01	11.2	32.87	4	32.89	32.89	7.2	33,528	0.02%
2023/10/31	43.4	33.06	0	32.80	32.69	43.4	34,305	0.13%
2023/10/30	27.3	33.18	1	33.27	33.23	26.3	35,099	0.08%
2023/10/27	42.6	33.22	4	33.14	33.13	38.6	35,971	0.11%
2023/10/26	52.5	33.04	13.1	33.00	33.10	39.4	37,274	0.11%
2023/10/25	27	33.58	0	0.00	33.62	27	37,595	0.07%
2023/10/24	12.3	33.12	12	33.09	33.47	0.3	38,032	0.00%
2023/10/23	13.4	33.15	3	33.10	33.08	10.4	38,620	0.03%
2023/10/20	30.4	33.07	15	33.03	33.40	15.4	39,802	0.04%
2023/10/19	56.7	33.54	10	33.65	33.65	46.7	41,284	0.11%
2023/10/18	48.5	34.77	19	34.91	34.90	29.5	40,573	0.07%
2023/10/17	28.5	35.38	0	0.00	35.27	28.5	38,508	0.07%
2023/10/16	41.5	35.48	0	0.00	35.52	41.5	38,342	0.11%
2023/10/13	14	35.71	0	0.00	35.72	14	38,793	0.04%
2023/10/12	9	35.94	17	35.91	35.98	-8	39,925	-0.02%
2023/10/11	22	35.96	9	35.83	35.78	13	41,376	0.03%
2023/10/06	87	35.71	0	0.00	35.79	87	42,535	0.20%
2023/10/05	6.5	35.65	1.1	35.60	35.69	5.5	43,168	0.01%
2023/10/04	28	35.15	24	35.11	35.39	4	43,474	0.01%
2023/10/03	23.7	35.81	2.5	35.90	35.60	21.2	43,353	0.05%
2023/10/02	21.6	35.65	4.1	35.64	35.74	17.5	43,325	0.04%
2023/09/28	2.2	35.10	0	0.00	35.06	2.2	43,861	0.00%
2023/09/27	0	34.81	2	34.85	34.87	-2	44,651	0.00%
2023/09/26	3.5	34.88	5	35.02	34.76	-1.5	45,761	0.00%
2023/09/25	2	35.04	0	0.00	35.08	2	46,125	0.00%
2023/09/22	3	34.58	0	34.90	34.89	3	46,174	0.01%
2023/09/21	27.3	34.63	0	0.00	34.70	27.3	46,266	0.06%
2023/09/20	4	35.04	1.5	35.03	35.05	2.6	45,945	0.01%
2023/09/19	19	35.17	0	0.00	35.14	19	46,493	0.04%
2023/09/18	11.1	35.31	0	0.00	35.31	11.1	46,664	0.02%
2023/09/15	2	35.49	4	35.56	35.58	-2	46,803	0.00%
2023/09/14	0	35.22	1	35.32	35.31	-1	46,953	0.00%
2023/09/13	0.5	34.84	6	34.80	34.86	-5.5	47,064	-0.01%
2023/09/12	1	34.82	3	34.75	34.80	-2	47,518	0.00%
2023/09/11	32.5	34.92	11	34.74	34.79	21.5	48,056	0.04%
2023/09/08	10.2	35.30	2.1	35.42	35.42	8	47,956	0.02%
2023/09/07	10	35.43	2	35.52	35.45	8	48,886	0.02%
2023/09/06	2	35.59	5	35.63	35.60	-3	49,568	-0.01%
2023/09/05	0	35.32	10	35.23	35.43	-10	49,852	-0.02%
2023/09/04	6	35.12	0	35.25	35.27	6	50,141	0.01%
2023/09/01	0	35.32	0	0.00	35.12	0	50,299	0.00%
2023/08/31	5.2	35.31	0	0.00	35.31	5.2	50,522	0.01%
2023/08/30	0	35.46	0	0.00	35.35	0	50,824	0.00%
2023/08/29	0.1	35.08	0	0.00	35.16	0.1	51,337	0.00%
2023/08/28	2	35.10	0	0.00	35.06	2	51,398	0.00%
2023/08/25	16.1	35.26	4	35.38	35.14	12.1	51,319	0.02%
2023/08/24	5	36.10	25	36.08	35.76	-20	51,396	-0.04%
2023/08/23	1	35.09	0	0.00	35.43	1	51,458	0.00%
2023/08/22	0	35.24	0	0.00	35.11	0	52,007	0.00%
2023/08/21	1.1	34.90	1	35.06	34.85	0.1	52,135	0.00%
2023/08/18	6	34.91	2	35.40	34.84	4	52,121	0.01%
2023/08/17	1	35.30	0	0.00	35.33	1	51,806	0.00%
2023/08/16	4	34.78	2.3	34.95	35.14	1.7	51,736	0.00%
2023/08/15	12	34.91	3	34.95	34.85	9	51,873	0.02%
2023/08/14	9.3	34.22	3	34.30	34.28	6.3	52,221	0.01%
2023/08/11	1.5	34.67	0	0.00	34.56	1.5	52,016	0.00%
2023/08/10	12.3	34.49	237	34.40	34.43	-224.7	52,010	-0.43%	大賣/鉅額交易
2023/08/09	5	35.36	2	35.52	35.35	3	51,239	0.01%
2023/08/08	3	35.48	10	35.60	35.59	-7	50,991	-0.01%
2023/08/07	12.7	35.43	19	35.55	35.70	-6.4	50,577	-0.01%
2023/08/04	2	34.62	1	34.30	34.74	1	50,055	0.00%
2023/08/02	30.1	34.69	54.2	34.77	34.51	-24.1	49,160	-0.05%
2023/08/01	10.1	35.54	24.8	35.71	35.73	-14.7	47,781	-0.03%
2023/07/31	14.2	35.92	45	36.34	35.74	-30.8	46,827	-0.07%
2023/07/28	0.2	36.56	8	36.44	36.58	-7.8	45,368	-0.02%
2023/07/27	15	36.46	27	36.21	36.10	-12	44,245	-0.03%
2023/07/26	3.1	36.01	38	36.13	36.02	-34.9	43,693	-0.08%
2023/07/25	11.3	36.44	64	36.34	36.05	-52.7	42,844	-0.12%
2023/07/24	20.3	35.81	68	35.90	35.99	-47.7	41,141	-0.12%
2023/07/21	27	35.00	19	35.10	35.26	8	39,128	0.02%
2023/07/20	6	34.37	11	34.52	34.71	-5	38,945	-0.01%
2023/07/19	22.2	34.97	84.5	34.60	34.36	-62.3	38,430	-0.16%
2023/07/18	26.4	35.09	11.5	35.14	35.11	14.9	37,308	0.04%
2023/07/17	25.6	35.75	30	35.85	35.94	-4.4	35,892	-0.01%
2023/07/14	36.1	35.29	57.2	35.40	35.54	-21.1	33,984	-0.06%
2023/07/13	68.3	35.18	174	35.23	34.82	-105.7	32,411	-0.33%	大賣/鉅額交易
2023/07/12	11	34.17	27	34.24	34.30	-16	30,636	-0.05%
2023/07/11	19.2	33.62	27.7	33.75	33.80	-8.4	29,710	-0.03%
2023/07/10	11.1	33.18	11.2	33.27	33.18	-0.1	29,355	0.00%
2023/07/07	27.1	33.08	48	33.18	33.08	-20.9	28,963	-0.07%
2023/07/06	54.2	33.41	28	33.53	33.34	26.2	28,125	0.09%
2023/07/05	11.9	33.75	10	33.80	33.71	1.9	27,144	0.01%
2023/07/04	55.5	33.74	48	33.78	33.91	7.5	26,313	0.03%
2023/07/03	23.9	33.13	18	33.28	33.24	5.9	25,368	0.02%
2023/06/30	0	32.61	1	32.51	32.67	-1	25,119	0.00%
2023/06/29	5	32.51	3	32.51	32.53	2	25,191	0.01%
2023/06/28	4	32.33	13	32.37	32.30	-9	25,050	-0.04%
2023/06/27	28.3	32.34	63	32.25	32.18	-34.7	25,112	-0.14%
2023/06/26	1	32.75	0	0.00	32.77	1	24,721	0.00%
2023/06/21	4	32.63	16	32.67	32.83	-12	24,714	-0.05%
2023/06/20	15.2	32.56	14.4	32.51	32.48	0.8	24,470	0.00%
2023/06/19	0	32.71	1	32.72	32.73	-1	24,190	0.00%
2023/06/16	5.1	32.79	44.1	32.75	32.78	-39.1	23,898	-0.16%
2023/06/15	6.7	32.62	1.4	32.71	32.69	5.3	23,537	0.02%
2023/06/14	5	32.30	6	32.30	32.32	-1	23,053	0.00%
2023/06/13	4.1	32.04	12	32.05	32.20	-7.9	22,990	-0.03%
2023/06/12	7.1	31.84	11	31.80	31.78	-3.9	22,212	-0.02%
2023/06/09	14	31.73	8.1	31.54	31.78	5.9	21,791	0.03%
2023/06/08	8.3	31.35	11	31.32	31.24	-2.7	21,944	-0.01%
2023/06/07	0.3	31.34	15	31.48	31.46	-14.7	22,078	-0.07%
2023/06/06	10.2	31.06	3	31.13	31.15	7.2	22,001	0.03%
2023/06/05	6.9	31.09	10	31.09	31.10	-3.1	21,934	-0.01%
2023/06/02	18	30.94	21.4	30.95	30.93	-3.4	21,734	-0.02%
2023/06/01	28.3	30.41	2	30.40	30.47	26.3	21,375	0.12%
2023/05/31	9	30.49	3	30.46	30.49	6	21,387	0.03%
2023/05/30	1.2	30.55	10	30.57	30.52	-8.8	21,242	-0.04%
2023/05/29	31.4	30.65	14	30.65	30.65	17.4	20,974	0.08%
2023/05/26	5	29.91	6	30.15	30.13	-1	20,701	0.00%
2023/05/25	6	29.69	41	29.71	29.78	-35	20,433	-0.17%
2023/05/24	26	29.36	10	29.32	29.43	16	20,364	0.08%
2023/05/23	3.1	29.35	6	29.35	29.37	-2.9	20,586	-0.01%
2023/05/22	0.1	29.37	16	29.34	29.35	-15.9	20,555	-0.08%
2023/05/19	1	29.25	19.4	29.24	29.31	-18.4	20,426	-0.09%
2023/05/18	2	28.95	16	29.06	29.05	-14	20,315	-0.07%
2023/05/17	8.3	28.70	3.2	28.80	28.76	5.2	19,833	0.03%
2023/05/16	20	28.59	11	28.69	28.65	9	19,596	0.05%
2023/05/15	4.1	28.35	0.8	28.36	28.42	3.4	19,581	0.02%
2023/05/12	46	28.24	0	0.00	28.45	46	19,709	0.23%
2023/05/11	16	28.42	0	0.00	28.40	16	19,730	0.08%
2023/05/10	18.2	28.59	15	28.51	28.54	3.2	19,819	0.02%
2023/05/09	0	28.65	8	28.60	28.64	-8	19,838	-0.04%
2023/05/08	0.2	28.61	1	28.66	28.67	-0.8	20,137	0.00%
2023/05/05	0	0.00	30	28.48	28.47	-30	20,193	-0.15%
2023/05/04	30	28.37	0	0.00	28.45	30	20,512	0.15%
2023/05/03	6	28.37	70	28.32	28.42	-64	20,639	-0.31%
2023/05/02	12	28.33	14.1	28.41	28.44	-2.1	20,848	-0.01%
2023/04/28	40.3	28.22	0	0.00	28.23	40.3	21,218	0.19%
2023/04/27	12	28.05	0	0.00	28.02	12	21,247	0.06%
2023/04/26	21.1	27.68	21.9	27.67	27.84	-0.9	21,374	0.00%
2023/04/25	24.6	27.86	1	27.83	27.80	23.6	21,169	0.11%
2023/04/24	3	28.26	10	28.23	28.27	-7	20,386	-0.03%
2023/04/21	16.7	28.24	1	28.18	28.19	15.7	20,417	0.08%
2023/04/20	2	28.41	7	28.44	28.43	-5	20,440	-0.02%
2023/04/19	2	28.65	80	28.68	28.55	-78	20,772	-0.38%
2023/04/18	12	28.70	1.5	28.67	28.67	10.5	20,861	0.05%
2023/04/17	0	28.77	5	28.73	28.80	-5	20,763	-0.02%
2023/04/14	5.2	28.71	8.1	28.73	28.74	-2.9	20,701	-0.01%
2023/04/13	27	28.75	8	28.71	28.71	19	20,739	0.09%
2023/04/12	4.5	28.76	2	28.80	28.85	2.5	20,533	0.01%
2023/04/11	13.5	28.65	1.2	28.63	28.70	12.3	20,618	0.06%
2023/04/10	2	28.45	0	0.00	28.50	2	20,786	0.01%
2023/04/07	1	28.41	10	28.47	28.43	-9	20,709	-0.04%
2023/04/06	4	28.42	3	28.33	28.47	1	20,739	0.00%
2023/03/31	16.7	28.47	4	28.52	28.43	12.7	20,527	0.06%
2023/03/30	15.4	28.25	17	28.23	28.29	-1.6	20,270	-0.01%
2023/03/29	6	28.07	40	28.18	28.15	-34	20,139	-0.17%
2023/03/28	13	28.11	5	28.09	28.06	8	20,445	0.04%
2023/03/27	4.3	28.29	5	28.31	28.31	-0.7	20,288	0.00%
2023/03/24	8.6	28.21	0	0.00	28.26	8.6	20,355	0.04%
2023/03/23	9.1	28.13	11.4	28.12	28.12	-2.4	20,172	-0.01%
2023/03/22	24.5	27.98	0.1	28.07	28.05	24.4	20,077	0.12%
2023/03/21	0.1	27.84	0	0.00	27.84	0.1	19,992	0.00%
2023/03/20	0	27.77	1	27.76	27.76	-1	20,057	0.00%
2023/03/17	0	0.00	9.8	27.68	27.76	-9.8	19,971	-0.05%
2023/03/16	12.8	27.52	2	27.50	27.50	10.8	20,002	0.05%
2023/03/15	6	27.72	10	27.89	27.66	-4	19,828	-0.02%
2023/03/14	23.1	27.65	0	0.00	27.66	23.1	20,028	0.12%
2023/03/13	10.4	27.58	86.1	27.74	27.93	-75.7	19,940	-0.38%
2023/03/10	27.3	27.91	57.9	27.95	27.86	-30.6	19,434	-0.16%
2023/03/09	12	28.26	0	0.00	28.24	12	19,250	0.06%
2023/03/08	8.1	28.24	1.2	28.26	28.37	6.9	19,260	0.04%
2023/03/07	6.3	28.29	6.4	28.35	28.38	-0.2	19,170	0.00%
2023/03/06	8	28.22	18.1	28.23	28.25	-10.1	19,336	-0.05%
2023/03/03	13	27.97	2	27.99	27.95	11	19,265	0.06%
2023/03/02	5.3	27.71	2	27.75	27.78	3.3	19,261	0.02%
2023/03/01	6.6	27.52	2	27.65	27.72	4.6	19,262	0.02%
2023/02/24	10	27.70	6	27.71	27.67	4	19,252	0.02%
2023/02/23	3	27.65	7.2	27.66	27.74	-4.2	18,853	-0.02%
2023/02/22	28.1	27.29	0.5	27.36	27.40	27.6	18,630	0.15%
2023/02/21	2	27.45	2.1	27.52	27.53	-0.1	18,676	0.00%
2023/02/20	18.1	27.36	7	27.38	27.41	11.1	18,848	0.06%
2023/02/17	16.1	27.23	0	0.00	27.24	16.1	19,228	0.08%
2023/02/16	25	27.25	12	27.24	27.33	13	19,710	0.07%
2023/02/15	13.2	27.09	17	27.13	27.05	-3.8	19,842	-0.02%
2023/02/14	7.2	27.10	0.3	27.14	27.13	6.9	19,890	0.03%
2023/02/13	11.1	26.95	3	26.94	26.97	8.1	20,252	0.04%
2023/02/10	11.1	27.04	0	0.00	27.02	11.1	20,463	0.05%
2023/02/09	1.1	27.16	0	0.00	27.15	1.1	20,644	0.01%
2023/02/08	12.5	27.11	5	27.15	27.15	7.5	20,772	0.04%
2023/02/07	4	26.92	12	26.91	26.94	-8	20,779	-0.04%
2023/02/06	28	26.88	1.6	26.91	26.92	26.4	20,807	0.13%
2023/02/03	5	26.97	6	26.96	27.00	-1	20,631	0.00%
2023/02/02	9	26.95	11	26.89	26.99	-2	20,588	-0.01%
2023/02/01	3.4	26.64	12.4	26.66	26.67	-9	20,715	-0.04%
2023/01/31	1	26.62	19	26.65	26.54	-18	20,789	-0.09%
2023/01/30	4.3	26.51	6	26.48	26.53	-1.7	20,925	-0.01%
2023/01/17	0.3	26.09	2	26.04	26.06	-1.7	21,187	-0.01%
2023/01/16	0	26.05	5	26.05	26.02	-5	21,491	-0.02%
2023/01/12	1	25.92	0	0.00	25.99	1	23,355	0.00%
2023/01/11	5	26.08	17	26.12	26.07	-12	26,140	-0.05%
2023/01/10	0.3	26.08	0	0.00	26.06	0.3	28,394	0.00%
2023/01/09	4.1	25.88	30	25.91	25.94	-25.9	30,395	-0.09%
2023/01/06	0	0.00	5	25.60	25.66	-5	30,737	-0.02%
2023/01/05	1	25.49	0	0.00	25.46	1	31,646	0.00%
2023/01/04	13	25.48	5	25.46	25.45	8	32,661	0.02%
2023/01/03	8	25.39	4	25.48	25.49	4	34,171	0.01%
2022/12/30	10	25.42	0	0.00	25.40	10	35,174	0.03%
2022/12/29	3.2	25.14	0	0.00	25.29	3.2	36,105	0.01%
2022/12/28	8.2	25.37	2.1	25.38	25.38	6.2	37,580	0.02%
2022/12/27	3	25.66	12	25.67	25.63	-9	39,029	-0.02%
2022/12/26	2	25.57	0	0.00	25.58	2	39,495	0.01%
2022/12/23	2.1	25.54	9	25.47	25.60	-6.9	40,046	-0.02%
2022/12/22	0.3	25.69	6	25.62	25.67	-5.7	40,666	-0.01%
2022/12/21	1	25.38	17	25.31	25.34	-16	41,902	-0.04%
2022/12/20	6.3	25.52	0	0.00	25.30	6.3	42,413	0.01%
2022/12/19	0.5	25.73	0.1	25.70	25.73	0.4	43,612	0.00%
2022/12/16	4	25.40	3	25.43	25.70	1	43,959	0.00%
2022/12/15	0.4	25.74	2	25.68	25.70	-1.7	44,276	0.00%
2022/12/13	2	25.60	0	0.00	25.53	2	45,119	0.00%
2022/12/12	5	25.29	0	25.34	25.50	5	45,266	0.01%
2022/12/09	1	25.50	6	25.48	25.51	-5	45,466	-0.01%
2022/12/08	2.1	25.30	5	25.34	25.29	-3	45,414	-0.01%
2022/12/07	15.5	25.48	10	25.51	25.44	5.5	45,356	0.01%
2022/12/06	3.2	25.68	0.8	25.64	25.61	2.4	45,095	0.01%
2022/12/05	15.5	25.84	9.7	25.89	25.87	5.8	44,791	0.01%
2022/12/02	28.3	25.78	0	0.00	25.73	28.3	44,678	0.06%
2022/12/01	18.1	25.82	17	25.79	25.82	1.1	44,927	0.00%
2022/11/30	10	25.51	0	0.00	25.65	10	44,924	0.02%
2022/11/29	16.2	25.29	3	25.32	25.47	13.2	45,006	0.03%
2022/11/28	10.1	25.33	0	0.00	25.32	10.1	45,368	0.02%
2022/11/25	4.6	25.58	5	25.60	25.52	-0.4	45,495	0.00%
2022/11/24	1.1	25.46	2	25.53	25.54	-0.9	45,526	0.00%
2022/11/23	0.7	25.27	1	25.23	25.30	-0.3	45,616	0.00%
2022/11/22	7.1	25.12	0	0.00	25.10	7.1	46,286	0.02%
2022/11/21	2.3	25.23	30	25.24	25.22	-27.7	46,210	-0.06%
2022/11/18	23.2	25.62	22	25.69	25.43	1.2	46,058	0.00%
2022/11/17	7.5	25.39	1	25.55	25.58	6.5	46,115	0.01%
2022/11/16	33.6	25.54	25.5	25.61	25.53	8.1	46,277	0.02%
2022/11/15	37	25.47	58	25.44	25.55	-21	46,005	-0.05%
2022/11/14	43.1	25.32	28	25.38	25.42	15.1	45,523	0.03%
2022/11/11	24.7	25.08	25	25.16	25.00	-0.3	44,997	0.00%
2022/11/10	26.2	24.52	3	24.52	24.53	23.2	44,523	0.05%
2022/11/09	59.2	24.55	41	24.51	24.61	18.2	44,514	0.04%
2022/11/08	12.5	24.29	0	0.00	24.23	12.5	44,336	0.03%
2022/11/07	3.2	23.98	15	23.82	24.06	-11.8	43,972	-0.03%
2022/11/04	11	23.46	1	23.50	23.64	10	43,722	0.02%
2022/11/03	22.1	23.51	0	0.00	23.58	22.1	43,744	0.05%
2022/11/02	5	23.65	17	23.62	23.67	-12	43,687	-0.03%
2022/11/01	3	23.50	27	23.54	23.55	-24	43,778	-0.05%
2022/10/31	39.1	23.47	16	23.52	23.48	23.1	43,858	0.05%
2022/10/28	6.4	23.39	1	23.53	23.31	5.4	44,013	0.01%
2022/10/27	1	23.51	6	23.55	23.58	-5	43,742	-0.01%
2022/10/26	7	23.30	2	23.43	23.41	5	43,975	0.01%
2022/10/25	35.7	23.59	2	23.43	23.40	33.7	43,675	0.08%
2022/10/24	9.4	23.77	12	23.86	23.69	-2.6	43,127	-0.01%
2022/10/21	9.2	23.62	2	23.68	23.58	7.2	42,952	0.02%
2022/10/20	41.6	23.48	6	23.41	23.65	35.6	42,434	0.08%
2022/10/19	87.6	23.92	33	23.88	23.95	54.6	41,038	0.13%
2022/10/18	87.2	25.85	3	25.76	25.84	84.2	38,264	0.22%
2022/10/17	96.2	25.56	122.3	25.41	25.77	-26.1	36,062	-0.07%	大賣/
2022/10/14	20	25.92	0	0.00	25.91	20	33,875	0.06%
2022/10/13	29.6	25.62	8	25.66	25.53	21.6	33,319	0.06%
2022/10/12	50.5	25.73	2	25.74	25.82	48.5	32,298	0.15%
2022/10/11	63.6	25.87	4	25.89	25.85	59.6	31,414	0.19%
2022/10/07	39.3	26.33	1	26.35	26.28	38.3	30,057	0.13%
2022/10/06	25.4	26.54	3	26.53	26.57	22.4	29,048	0.08%
2022/10/05	26.5	26.59	3	26.59	26.62	23.5	28,495	0.08%
2022/10/04	82.6	26.19	3	26.20	26.27	79.6	27,349	0.29%
2022/10/03	16.1	25.57	0	0.00	25.67	16.1	25,742	0.06%
2022/09/30	30.1	25.62	1	25.50	25.78	29.1	25,645	0.11%
2022/09/29	14.9	25.85	0	0.00	25.81	14.9	25,407	0.06%
2022/09/28	36.3	25.88	1	25.84	25.83	35.3	25,726	0.14%
2022/09/27	21.3	26.27	4	26.26	26.33	17.3	24,823	0.07%
2022/09/26	48.3	26.42	0	0.00	26.33	48.3	24,841	0.19%
2022/09/23	29.5	27.10	3	27.04	27.06	26.5	24,343	0.11%
2022/09/22	56.5	27.12	2	27.13	27.17	54.5	24,787	0.22%
2022/09/21	18.6	27.70	0	0.00	27.64	18.6	24,382	0.08%
2022/09/20	15	28.00	0	0.00	27.98	15	24,002	0.06%
2022/09/19	10.2	28.20	0	0.00	28.06	10.2	23,870	0.04%
2022/09/16	15.3	28.27	200	28.37	28.28	-184.7	23,904	-0.77%	大賣/鉅額交易
2022/09/15	1	28.56	1	28.57	28.59	0	24,377	0.00%
2022/09/14	6.1	28.30	1	28.28	28.35	5.1	25,063	0.02%
2022/09/13	1	28.65	154	28.69	28.71	-153	25,067	-0.61%	大賣/鉅額交易
2022/09/12	1	28.52	2	28.44	28.56	-1	25,899	0.00%
2022/09/08	23	27.94	0	0.00	28.25	23	26,541	0.09%
2022/09/07	7.8	27.91	0	0.00	27.90	7.8	27,361	0.03%
2022/09/06	11	28.04	0	0.00	28.08	11	27,108	0.04%
2022/09/05	16.1	28.08	0	0.00	28.18	16.1	27,077	0.06%
2022/09/02	26.4	28.21	1	28.37	28.10	25.4	27,375	0.09%
2022/09/01	22.2	28.37	0	0.00	28.44	22.2	26,958	0.08%
2022/08/31	8	28.51	1	28.69	28.79	7	26,588	0.03%
2022/08/30	24	28.45	0	0.00	28.67	24	26,330	0.09%
2022/08/29	27.2	28.43	2	28.35	28.45	25.2	26,109	0.10%
2022/08/26	13	29.11	1	29.06	29.10	12	25,430	0.05%
2022/08/25	2	28.87	0	0.00	28.94	2	25,285	0.01%
2022/08/24	11.2	28.88	10	28.80	28.80	1.2	25,177	0.00%
2022/08/23	10.2	28.98	0.3	28.98	28.93	10	24,848	0.04%
2022/08/22	5.5	29.20	1	29.27	29.25	4.5	24,388	0.02%
2022/08/19	0.9	29.37	2	29.43	29.42	-1.1	24,110	0.00%
2022/08/18	3	29.16	1	29.21	29.29	2	24,128	0.01%
2022/08/17	7	29.22	7	29.22	29.28	0	24,037	0.00%
2022/08/16	7.1	29.17	10	29.13	29.24	-2.9	24,041	-0.01%
2022/08/15	4	29.17	2.3	29.18	29.22	1.8	23,880	0.01%
2022/08/12	12	29.25	15.4	29.16	29.30	-3.4	23,637	-0.01%
2022/08/11	2.1	29.14	24	29.12	29.12	-21.8	23,814	-0.09%
2022/08/10	19.5	28.84	2	28.83	28.81	17.5	23,742	0.07%
2022/08/09	5.8	28.89	13.3	28.92	29.07	-7.5	23,654	-0.03%
2022/08/08	7	28.75	6	28.83	28.87	1	23,892	0.00%
2022/08/05	5.4	28.78	4	28.73	28.87	1.4	23,904	0.01%
2022/08/04	6.3	28.34	1	28.29	28.43	5.3	24,150	0.02%
2022/08/03	3	28.40	4	28.30	28.44	-1	24,195	0.00%
2022/08/02	17.5	28.37	0	0.00	28.45	17.5	24,176	0.07%
2022/08/01	6	28.40	4	28.69	28.76	2	24,031	0.01%
2022/07/29	10	28.47	0	0.00	28.55	10	24,047	0.04%
2022/07/28	7.2	28.22	0	0.00	28.18	7.2	23,873	0.03%
2022/07/27	1	27.96	0	0.00	28.25	1	23,648	0.00%
2022/07/26	4	28.11	0	0.00	28.12	4	23,575	0.02%
2022/07/25	4.1	28.29	0	0.00	28.33	4.1	23,450	0.02%
2022/07/22	5.1	28.34	0	0.00	28.40	5.1	23,497	0.02%
2022/07/21	3	28.19	0	0.00	28.38	3	23,839	0.01%
2022/07/20	4	28.05	21	28.03	28.00	-17	24,096	-0.07%
2022/07/19	0	0.00	31	27.55	27.68	-31	24,748	-0.13%
2022/07/18	34	27.40	16	27.37	27.48	18	24,713	0.07%
2022/07/15	8.1	27.10	1	27.01	27.09	7.1	24,487	0.03%
2022/07/14	5	27.06	0	0.00	27.18	5	24,288	0.02%
2022/07/13	2	27.14	0	0.00	27.08	2	24,146	0.01%
2022/07/12	38	26.57	0.5	26.56	26.62	37.5	24,016	0.16%
2022/07/11	1	27.11	18	27.29	27.25	-17	23,577	-0.07%
2022/07/08	22.4	27.27	23	27.14	27.25	-0.6	23,400	0.00%
2022/07/07	20.1	26.48	4	26.30	26.76	16.1	23,071	0.07%
2022/07/06	14.1	26.52	10	26.83	26.32	4.1	23,127	0.02%
2022/07/05	29	26.78	12	27.13	26.96	17	22,663	0.08%
2022/07/04	30.3	26.74	13	26.77	26.68	17.3	22,393	0.08%
2022/07/01	42.3	27.11	14	27.04	26.81	28.3	22,566	0.13%
2022/06/30	24.6	27.54	0	0.00	27.56	24.6	21,708	0.11%
2022/06/29	9.1	28.18	0	0.00	28.14	9.1	20,881	0.04%
2022/06/28	5	28.53	0	0.00	28.53	5	20,578	0.02%
2022/06/27	28	28.80	18	28.64	28.86	10	20,368	0.05%
2022/06/24	12	28.10	1	28.31	28.10	11	20,147	0.05%
2022/06/23	27.1	28.22	5	28.26	28.05	22.1	20,047	0.11%
2022/06/22	51.2	28.83	2	28.63	28.50	49.2	19,293	0.26%
2022/06/21	2.1	29.14	6	29.05	29.28	-3.9	18,528	-0.02%
2022/06/20	18.2	29.07	5	28.86	28.87	13.2	18,308	0.07%
2022/06/17	13.3	29.55	2	29.36	29.62	11.3	17,392	0.06%
2022/06/16	13.4	30.08	2	30.09	29.94	11.4	16,622	0.07%
2022/06/15	12	30.37	0	0.00	30.39	12	15,696	0.08%
2022/06/14	12.1	30.27	0	0.00	30.48	12.1	15,602	0.08%
2022/06/13	21.3	30.45	0	0.00	30.51	21.3	15,482	0.14%
2022/06/10	11	31.05	1	31.09	31.08	10	14,994	0.07%
2022/06/09	3	31.31	0	0.00	31.30	3	15,011	0.02%
2022/06/08	1	31.56	1	31.55	31.60	0	14,992	0.00%
2022/06/07	1	31.40	11	31.44	31.44	-10	15,163	-0.07%
2022/06/06	1	31.34	0	0.00	31.48	1	15,209	0.01%
2022/05/31	1	31.30	0	0.00	31.40	1	16,408	0.01%
2022/05/30	12	31.40	5	31.42	31.43	7	16,672	0.04%
2022/05/27	1	31.10	1	31.10	31.08	0	16,766	0.00%
2022/05/26	12.2	30.96	1	30.97	30.80	11.2	17,092	0.07%
2022/05/25	1	30.82	5	30.79	30.88	-4	17,125	-0.02%
2022/05/24	0	30.83	0	0.00	30.70	0	17,438	0.00%
2022/05/23	1	30.84	0	0.00	30.86	1	17,461	0.01%
2022/05/20	17	30.74	0	0.00	30.72	17	17,709	0.10%
2022/05/19	14.3	30.48	0	0.00	30.68	14.3	18,026	0.08%
2022/05/18	8	30.87	0	0.00	31.01	8	17,868	0.04%
2022/05/17	10	30.71	0	0.00	30.69	10	17,836	0.06%
2022/05/16	105.6	30.70	0	0.00	30.72	105.6	17,947	0.59%	大買/鉅額交易
2022/05/13	4.2	30.71	5	30.70	30.80	-0.8	17,622	0.00%
2022/05/12	16.2	30.92	0	0.00	30.63	16.2	17,584	0.09%
2022/05/11	8	31.22	0	0.00	31.17	8	17,093	0.05%
2022/05/10	6.2	31.17	0	0.00	31.65	6.2	16,798	0.04%
2022/05/09	3.1	31.81	0	0.00	31.57	3.1	16,792	0.02%
2022/05/06	2.1	31.96	0	0.00	32.25	2.1	16,679	0.01%
2022/05/05	2	32.57	5	32.56	32.54	-3	16,763	-0.02%
2022/05/04	3	32.23	1	32.30	32.31	2	16,949	0.01%
2022/05/03	2.6	31.98	0	0.00	32.09	2.6	17,554	0.02%
2022/04/29	6	31.94	1	31.96	32.01	5	17,967	0.03%
2022/04/28	1	31.68	0	0.00	31.72	1	18,539	0.01%
2022/04/27	15.1	31.35	0.1	31.32	31.48	15	18,489	0.08%
2022/04/26	12.1	31.95	1	31.93	31.93	11.1	18,167	0.06%
2022/04/25	17.6	32.02	0	0.00	32.03	17.6	18,243	0.10%
2022/04/22	2	32.68	0	0.00	32.78	2	17,463	0.01%
2022/04/21	0	0.00	2	32.86	32.90	-2	17,770	-0.01%
2022/04/20	2	32.80	0	0.00	32.83	2	17,859	0.01%
2022/04/19	2	32.88	0	0.00	32.85	2	18,080	0.01%
2022/04/18	10	32.72	1	32.58	32.68	9	18,217	0.05%
2022/04/15	2.1	32.91	2	32.81	32.90	0.1	18,004	0.00%
2022/04/14	5.2	33.10	6	33.09	33.07	-0.8	18,223	0.00%
2022/04/13	5	32.90	1	32.82	33.11	4	18,347	0.02%
2022/04/12	14.1	32.61	1	32.57	32.69	13.1	18,315	0.07%
2022/04/11	18.5	32.83	1	32.75	32.81	17.5	17,884	0.10%
2022/04/08	36	33.03	2	33.07	33.17	34	17,526	0.19%
2022/04/07	50.8	33.13	0	0.00	32.90	50.8	17,428	0.29%
2022/04/06	18.1	33.36	2	33.40	33.47	16.1	16,712	0.10%
2022/04/01	2	33.41	1	33.47	33.55	1	16,657	0.01%
2022/03/31	20	33.64	4	33.65	33.63	16	16,656	0.10%
2022/03/30	2	33.61	0	0.00	33.70	2	16,713	0.01%
2022/03/29	6	33.75	0	0.00	33.64	6	16,641	0.04%
2022/03/28	4.2	33.45	0	0.00	33.78	4.2	16,634	0.03%
2022/03/25	1.3	33.87	0	0.00	33.81	1.3	16,484	0.01%
2022/03/23	1	33.98	0	0.00	33.96	1	16,953	0.01%
2022/03/21	0	33.96	0	0.00	33.95	0	17,417	0.00%
2022/03/18	0.2	33.94	1	33.85	33.90	-0.8	17,685	0.00%
2022/03/17	4	33.85	8.4	33.87	34.01	-4.4	17,731	-0.02%
2022/03/16	7.7	33.67	52.5	33.94	33.71	-44.9	17,821	-0.25%
2022/03/15	13	33.89	0	0.00	33.78	13	17,846	0.07%
2022/03/14	7.5	34.02	7	34.09	34.13	0.5	18,020	0.00%
2022/03/11	2	33.90	2	33.87	33.90	0	18,151	0.00%
2022/03/10	2	33.90	11	33.86	33.89	-9	18,239	-0.05%
2022/03/09	2	33.33	17.2	33.35	33.36	-15.2	18,168	-0.08%
2022/03/08	30	33.10	0	0.00	33.00	30	18,129	0.17%
2022/03/07	16.1	33.40	0	0.00	33.45	16.1	17,675	0.09%
2022/03/04	22.9	34.18	11	34.20	34.04	11.9	17,185	0.07%
2022/03/03	12.2	34.15	24	34.20	34.22	-11.8	17,340	-0.07%
2022/03/02	3.3	33.87	44	33.88	33.97	-40.7	17,356	-0.23%
2022/03/01	8.6	33.80	26	33.80	33.88	-17.4	17,209	-0.10%
2022/02/25	5.8	33.29	1	33.22	33.33	4.8	16,965	0.03%
2022/02/24	25.1	33.29	0	0.00	33.19	25.1	17,005	0.15%
2022/02/23	12.5	33.67	11	33.67	33.75	1.5	16,824	0.01%
2022/02/22	8	33.34	31	33.45	33.49	-23	16,978	-0.14%
2022/02/21	3.6	33.57	3	33.59	33.80	0.6	17,361	0.00%
2022/02/18	1.2	33.42	8	33.29	33.50	-6.8	17,247	-0.04%
2022/02/17	1.8	33.35	0	0.00	33.34	1.8	17,551	0.01%
2022/02/16	6.8	33.30	0	0.00	33.27	6.8	17,830	0.04%
2022/02/15	7	33.15	0	0.00	33.10	7	17,811	0.04%
2022/02/14	12.1	33.11	0	0.00	33.13	12.1	18,019	0.07%
2022/02/11	1	33.44	240	33.45	33.43	-239	18,330	-1.30%	大賣/鉅額交易
2022/02/10	2.3	33.44	1	33.49	33.49	1.3	18,757	0.01%
2022/02/09	2	33.44	8	33.45	33.50	-6	19,206	-0.03%
2022/02/08	2	33.21	0	0.00	33.30	2	19,190	0.01%
2022/02/07	3.5	32.58	2	32.64	33.00	1.5	19,118	0.01%
2022/01/26	5.2	32.43	0	0.00	32.40	5.2	19,021	0.03%
2022/01/25	17.2	32.35	1	32.35	32.34	16.2	19,107	0.08%
2022/01/24	8	32.54	0	0.00	32.72	8	18,760	0.04%
2022/01/21	31.2	32.90	31	32.85	32.84	0.2	18,519	0.00%
2022/01/20	2	33.21	4	33.33	33.36	-2	18,158	-0.01%
2022/01/19	5.7	33.25	10	33.33	33.21	-4.3	18,354	-0.02%
2022/01/18	0.3	33.27	13.6	33.46	33.45	-13.3	18,641	-0.07%
2022/01/17	0	33.19	1	33.22	33.22	-1	18,981	-0.01%
2022/01/14	20	32.98	3	32.90	33.15	17	21,215	0.08%
2022/01/13	3	33.21	3	33.19	33.20	0	22,404	0.00%
2022/01/12	3	33.13	4	33.21	33.10	-1	23,373	0.00%
2022/01/11	9.2	33.21	2.1	33.23	33.20	7.1	23,638	0.03%
2022/01/10	7	33.22	1	33.20	33.27	6	24,258	0.02%
2022/01/07	11.2	33.24	0	0.00	33.17	11.2	24,516	0.05%
2022/01/06	2	33.45	0	0.00	33.41	2	24,667	0.01%
2022/01/05	3	33.45	0	0.00	33.45	3	25,175	0.01%
2022/01/04	3	33.40	0	0.00	33.41	3	26,009	0.01%
2022/01/03	30	33.55	0	0.00	33.42	30	26,439	0.11%
2021/12/30	2	33.58	1	33.59	33.58	1	27,336	0.00%
2021/12/29	2.1	33.59	1	33.60	33.61	1.1	27,867	0.00%
2021/12/28	2	33.52	8	33.54	33.56	-6	28,292	-0.02%
2021/12/27	0	0.00	12	33.35	33.38	-12	28,983	-0.04%
2021/12/24	0	33.36	5.3	33.40	33.29	-5.3	30,113	-0.02%
2021/12/23	0	0.00	2	33.35	33.34	-2	30,324	-0.01%
2021/12/22	1	33.29	1	33.40	33.30	0	30,997	0.00%
2021/12/21	30	33.36	0	0.00	33.36	30	31,128	0.10%
2021/12/20	3	33.36	0	0.00	33.41	3	31,224	0.01%
2021/12/17	6	33.41	0	0.00	33.43	6	31,075	0.02%
2021/12/16	0.2	33.46	1	33.36	33.45	-0.8	30,909	0.00%
2021/12/15	9	32.96	0	0.00	33.04	9	31,068	0.03%
2021/12/14	9	33.01	1.5	33.10	32.95	7.6	31,054	0.02%
2021/12/13	2.4	33.34	0	0.00	33.33	2.4	30,895	0.01%
2021/12/10	2.7	33.27	34	33.34	33.30	-31.3	30,862	-0.10%
2021/12/09	7.3	33.34	5	33.29	33.32	2.3	30,754	0.01%
2021/12/08	12.2	33.24	1	33.26	33.18	11.2	30,597	0.04%
2021/12/07	0.1	32.92	15	32.97	33.03	-14.9	30,311	-0.05%
2021/12/06	4.1	32.80	0	0.00	32.86	4.1	30,069	0.01%
2021/12/03	1.3	32.64	0	0.00	32.65	1.3	30,302	0.00%
2021/12/02	2.5	32.49	0	0.00	32.47	2.5	30,250	0.01%
2021/12/01	2.4	32.37	0	0.00	32.50	2.4	30,420	0.01%
2021/11/30	1.4	32.46	2	32.45	32.30	-0.7	30,392	0.00%
2021/11/29	5	32.11	7	32.12	32.22	-2	30,384	-0.01%
2021/11/26	17.2	32.38	4	32.59	32.35	13.2	30,133	0.04%
2021/11/25	3.2	32.67	5	32.67	32.65	-1.8	29,905	-0.01%
2021/11/24	2.2	32.58	0	0.00	32.61	2.2	29,925	0.01%
2021/11/23	7.1	32.66	4	32.68	32.63	3.1	29,885	0.01%
2021/11/22	5	32.95	1	32.95	32.93	4	29,903	0.01%
2021/11/19	17.2	33.10	2	32.92	32.93	15.2	29,833	0.05%
2021/11/18	1	32.91	18	32.94	32.98	-17	29,820	-0.06%
2021/11/17	0	0.00	2	32.65	32.71	-2	29,329	-0.01%
2021/11/16	2.6	32.53	51	32.49	32.59	-48.4	29,410	-0.16%
2021/11/15	7	32.41	6	32.44	32.43	1	29,642	0.00%
2021/11/12	8	32.13	0	0.00	32.20	8	29,635	0.03%
2021/11/11	16	32.27	0	0.00	32.15	16	29,814	0.05%
2021/11/10	3.2	32.43	29	32.42	32.34	-25.8	30,295	-0.09%
2021/11/09	6.1	32.39	168	32.34	32.35	-161.9	30,107	-0.54%	大賣/鉅額交易
2021/11/08	2	32.18	9	32.12	32.39	-7	29,738	-0.02%
2021/11/05	3.2	31.84	3	31.89	31.95	0.2	29,680	0.00%
2021/11/04	8.2	31.94	1.1	31.98	31.86	7.1	29,884	0.02%
2021/11/03	5	31.73	1	31.77	31.77	4	29,845	0.01%
2021/11/02	20.2	31.70	21	31.53	31.53	-0.8	29,764	0.00%
2021/11/01	7	31.56	1	31.58	31.56	6	29,464	0.02%
2021/10/29	1	31.36	1	31.32	31.45	0	29,203	0.00%
2021/10/28	6.2	31.36	2	31.39	31.39	4.2	29,000	0.01%
2021/10/27	3.2	31.07	0	0.00	31.15	3.2	28,924	0.01%
2021/10/26	12	31.03	1	31.00	31.05	11	28,992	0.04%
2021/10/25	16.2	30.77	1	30.84	30.86	15.2	28,743	0.05%
2021/10/22	55.1	30.70	18	30.68	30.84	37.1	28,569	0.13%
2021/10/21	24	32.37	14	32.35	32.40	10	26,495	0.04%
2021/10/20	135.6	32.32	6	32.36	32.37	129.6	25,033	0.52%	大買/鉅額交易
2021/10/19	13	32.39	10	32.40	32.40	3	23,996	0.01%
2021/10/18	53.2	32.35	75	32.34	32.36	-21.8	23,655	-0.09%
2021/10/15	14	32.27	6	32.29	32.31	8	23,612	0.03%
2021/10/14	21	32.13	0	0.00	32.18	21	23,569	0.09%
2021/10/13	20.3	32.16	4	32.37	32.17	16.3	23,078	0.07%
2021/10/12	30.1	32.34	0	0.00	32.24	30.1	22,532	0.13%
2021/10/08	25	32.63	3	32.65	32.59	22	21,746	0.10%
2021/10/07	100.2	32.49	0	0.00	32.57	100.2	21,631	0.46%
2021/10/06	53.1	31.79	12	31.93	31.88	41.1	20,959	0.20%
2021/10/05	28.2	31.74	19.8	31.59	31.96	8.4	20,585	0.04%
2021/10/04	19.4	31.89	0	0.00	31.84	19.4	20,219	0.10%
2021/10/01	67.1	32.32	0	0.00	32.26	67.1	19,474	0.34%
2021/09/30	12	32.65	0	0.00	32.77	12	18,345	0.07%
2021/09/29	20.1	32.67	3	32.62	32.70	17.1	18,174	0.09%
2021/09/28	12.2	33.06	0	0.00	33.08	12.2	17,606	0.07%
2021/09/27	2	33.27	12	33.28	33.30	-10	17,512	-0.06%
2021/09/24	2.2	33.29	0	0.00	33.30	2.2	17,887	0.01%
2021/09/23	5.2	33.11	1	33.10	33.08	4.2	17,863	0.02%
2021/09/22	43.1	32.81	1	32.85	32.90	42.1	17,894	0.24%
2021/09/17	1	33.28	20	33.33	33.42	-19	17,382	-0.11%
2021/09/16	3	33.28	0	0.00	33.28	3	17,370	0.02%
2021/09/15	0	0.00	0.1	33.25	33.33	-0.1	17,219	0.00%
2021/09/14	0	0.00	2	33.52	33.36	-2	17,241	-0.01%
2021/09/13	2.8	33.39	9.4	33.34	33.41	-6.6	17,264	-0.04%
2021/09/10	0	33.19	0	0.00	33.22	0	17,282	0.00%
2021/09/09	1	32.73	2	32.73	32.94	-1	17,241	-0.01%
2021/09/08	13	32.90	3	32.85	32.80	10	17,202	0.06%
2021/09/07	0.2	33.11	13	33.11	33.16	-12.9	16,852	-0.08%
2021/09/06	0.3	33.23	1	33.17	33.07	-0.7	16,790	0.00%
2021/09/03	1	33.30	0	0.00	33.24	1	16,600	0.01%
2021/09/02	1	33.12	19	33.16	33.16	-18	16,607	-0.11%
2021/09/01	5	33.37	73	33.37	33.39	-68	16,552	-0.41%
2021/08/31	13	33.10	6	33.37	33.38	7	16,476	0.04%
2021/08/30	3	33.22	1	33.18	33.29	2	16,532	0.01%
2021/08/27	1.2	33.10	12	33.07	33.11	-10.8	16,504	-0.07%
2021/08/26	13	32.83	6.8	32.88	32.99	6.2	16,452	0.04%
2021/08/25	6.2	32.91	11.4	32.90	33.00	-5.2	16,281	-0.03%
2021/08/24	15.2	32.73	19	32.91	32.80	-3.8	16,383	-0.02%
2021/08/23	3.2	32.75	33	32.83	32.88	-29.8	16,186	-0.18%
2021/08/20	79.3	32.20	25	32.20	32.26	54.3	16,057	0.34%
2021/08/19	12.1	32.50	0	0.00	32.32	12.1	15,784	0.08%
2021/08/18	22.1	32.26	11	32.98	33.07	11.1	15,181	0.07%
2021/08/17	11.2	32.63	15	32.85	32.53	-3.8	14,907	-0.03%
2021/08/16	30.2	32.86	0	0.00	32.86	30.2	14,707	0.21%
2021/08/13	5.3	33.28	3	33.30	33.27	2.3	14,056	0.02%
2021/08/12	5	33.41	0	0.00	33.51	5	13,851	0.04%
2021/08/11	15.5	33.49	0	0.00	33.49	15.5	13,905	0.11%
2021/08/10	3	33.79	9	33.76	33.79	-6	13,704	-0.04%
2021/08/09	2.3	34.05	0	0.00	34.10	2.3	14,439	0.02%
2021/08/06	1	34.19	0	0.00	34.25	1	14,660	0.01%
2021/08/05	0	34.28	0	0.00	34.20	0	15,367	0.00%
2021/08/04	0	34.34	5	34.31	34.35	-5	16,712	-0.03%
2021/08/03	19.1	34.03	1	34.09	34.15	18.1	17,432	0.10%
2021/08/02	18.2	33.80	1	33.94	34.00	17.2	17,428	0.10%
2021/07/30	3	33.94	0	0.00	33.90	3	17,250	0.02%
2021/07/29	1	33.90	0	0.00	34.10	1	17,094	0.01%
2021/07/28	23.9	33.60	0	0.00	33.89	23.9	17,359	0.14%
2021/07/27	12	34.12	1	34.33	34.07	11	17,372	0.06%
2021/07/26	0	34.61	5	34.60	34.50	-5	17,260	-0.03%
2021/07/23	1	34.40	1	34.44	34.47	0	17,212	0.00%
2021/07/22	2	34.29	0	0.00	34.21	2	17,183	0.01%
2021/07/21	20.3	34.22	2	34.40	34.13	18.3	16,996	0.11%
2021/07/20	12	34.63	0	0.00	34.56	12	16,353	0.07%
2021/07/19	1	35.03	7	35.15	35.14	-6	16,195	-0.04%
2021/07/16	2	35.08	5	35.01	35.12	-3	16,301	-0.02%
2021/07/15	4	34.78	3	34.85	34.98	1	16,244	0.01%
2021/07/14	17.3	34.56	2	34.49	34.48	15.3	16,238	0.09%
2021/07/13	6	35.01	0	0.00	34.85	6	16,009	0.04%
2021/07/12	1.1	35.12	5	35.52	35.27	-3.9	15,934	-0.02%
2021/07/09	4	35.53	0	0.00	35.44	4	15,733	0.03%
2021/07/08	1	35.50	0	0.00	35.80	1	15,796	0.01%
2021/07/07	1.1	35.61	0	0.00	35.61	1.1	15,802	0.01%
2021/07/06	0	0.00	2.4	35.99	35.91	-2.4	15,704	-0.02%
2021/07/05	2	35.53	3	35.57	35.69	-1	15,631	-0.01%
2021/07/02	0.1	35.14	0	0.00	35.20	0.1	15,550	0.00%
2021/07/01	3	34.90	0	0.00	35.00	3	15,473	0.02%
2021/06/30	1	35.01	0	0.00	35.00	1	15,037	0.01%
2021/06/29	1	34.81	0	0.00	34.80	1	15,029	0.01%
2021/06/28	1	35.05	7	35.05	35.10	-6	15,068	-0.04%
2021/06/25	0	0.00	4	34.81	34.74	-4	15,000	-0.03%
2021/06/24	0	0.00	10	34.63	34.66	-10	15,045	-0.07%
2021/06/23	2	34.48	0	0.00	34.45	2	15,186	0.01%
2021/06/22	1	34.54	0	0.00	34.43	1	15,168	0.01%
2021/06/21	3	34.60	0	0.00	34.55	3	15,124	0.02%
2021/06/18	10	35.00	0	0.00	34.91	10	15,026	0.07%
2021/06/17	0	0.00	1	34.75	34.90	-1	15,116	-0.01%
2021/06/16	1	34.68	0	0.00	34.78	1	15,232	0.01%
2021/06/11	1	34.56	1	34.62	34.55	0	15,354	0.00%
2021/06/10	4.2	34.48	4	34.45	34.60	0.2	15,462	0.00%
2021/06/09	4	34.41	0	0.00	34.45	4	15,529	0.03%
2021/06/08	1	34.61	0	0.00	34.65	1	15,624	0.01%
2021/06/07	4.3	34.30	0	0.00	34.72	4.3	15,739	0.03%
2021/06/04	0.1	34.84	0	0.00	34.77	0.1	15,681	0.00%
2021/06/03	0	0.00	2	35.00	34.95	-2	15,696	-0.01%
2021/06/02	0	0.00	7	35.18	34.96	-7	15,809	-0.04%
2021/06/01	1.2	34.86	0	0.00	35.06	1.2	15,858	0.01%
2021/05/31	0.6	34.78	0	0.00	34.75	0.6	15,721	0.00%
2021/05/28	0	0.00	2	34.38	34.55	-2	15,754	-0.01%
2021/05/27	1	34.20	4	34.10	34.28	-3	15,767	-0.02%
2021/05/26	0	0.00	30	34.35	34.32	-30	15,811	-0.19%
2021/05/24	5	33.95	3	34.05	34.05	2	15,943	0.01%
2021/05/21	1.2	33.89	20	34.03	34.00	-18.8	15,870	-0.12%
2021/05/20	1	33.70	0	0.00	33.86	1	15,950	0.01%
2021/05/19	4	34.03	0	0.00	34.10	4	15,867	0.03%
2021/05/18	2	33.65	49	33.71	34.01	-47	15,921	-0.30%
2021/05/17	17.2	32.79	58	32.71	32.75	-40.8	15,879	-0.26%
2021/05/14	15	33.86	3	33.69	33.65	12	14,792	0.08%
2021/05/13	21.5	33.72	28	32.93	33.40	-6.5	14,460	-0.05%
2021/05/12	35.3	33.12	19.8	33.63	33.50	15.6	13,679	0.11%
2021/05/11	37	34.99	2	35.02	34.70	35	12,332	0.28%
2021/05/07	0.1	35.66	2	35.64	35.72	-1.9	11,778	-0.02%
2021/05/06	2.1	35.32	2	35.07	35.30	0.1	11,877	0.00%
2021/05/05	1	35.48	0	0.00	35.35	1	11,916	0.01%
2021/05/04	19	35.38	3	35.18	35.30	16	11,516	0.14%
2021/05/03	3	36.05	3	36.01	35.91	0	11,089	0.00%
2021/04/29	0.2	36.10	1	36.13	36.12	-0.8	11,039	-0.01%
2021/04/27	0	0.00	4	35.96	35.98	-4	11,379	-0.04%
2021/04/26	1.2	35.89	2	35.79	35.99	-0.8	11,527	-0.01%
2021/04/23	30	35.21	1.8	35.22	35.30	28.2	11,671	0.24%
2021/04/22	21.2	35.42	0	0.00	35.40	21.2	11,800	0.18%
2021/04/21	6.2	35.33	0	0.00	35.53	6.2	12,099	0.05%
2021/04/20	4	35.37	0	0.00	35.33	4	12,400	0.03%
2021/04/19	20	35.12	0	0.00	35.20	20	12,466	0.16%
2021/04/16	0	0.00	1	34.71	34.94	-1	12,623	-0.01%
2021/04/15	1.2	34.35	1	34.34	34.50	0.2	12,665	0.00%
2021/04/14	12	34.08	11	34.31	34.35	1	13,099	0.01%
2021/04/13	7.3	34.68	1	34.66	34.47	6.3	13,191	0.05%
2021/04/12	1	34.70	0	0.00	34.69	1	13,479	0.01%
2021/04/09	9	34.68	0	0.00	34.70	9	13,634	0.07%
2021/04/08	3	34.71	3	34.74	34.75	0	13,861	0.00%
2021/04/07	2	34.71	1	34.70	34.71	1	13,924	0.01%
2021/04/06	2	34.74	0	0.00	34.74	2	13,991	0.01%
2021/04/01	4	34.59	1	34.61	34.61	3	14,051	0.02%
2021/03/31	7	34.65	2	34.70	34.63	5	14,126	0.04%
2021/03/30	15.5	34.39	0	0.00	34.60	15.5	13,963	0.11%
2021/03/29	0.1	33.98	2	34.14	34.34	-1.9	14,041	-0.01%
2021/03/26	0	0.00	3	33.76	33.80	-3	14,091	-0.02%
2021/03/25	10	33.59	12	33.61	33.66	-2	14,089	-0.01%
2021/03/24	10	33.56	1	33.65	33.65	9	14,064	0.06%
2021/03/23	0	0.00	0.2	33.70	33.66	-0.2	14,047	0.00%
2021/03/22	2	33.58	0	0.00	33.60	2	14,115	0.01%
2021/03/19	11.2	33.40	12	33.50	33.60	-0.8	14,304	-0.01%
2021/03/18	1.4	33.51	6	33.48	33.53	-4.7	14,273	-0.03%
2021/03/17	7	32.98	1.1	32.99	32.95	5.9	14,394	0.04%
2021/03/16	2	32.99	13	32.99	32.99	-11	14,595	-0.08%
2021/03/15	6	32.70	8	32.69	32.74	-2	14,896	-0.01%
2021/03/12	5	32.37	0	32.37	32.43	5	15,119	0.03%
2021/03/11	6.3	32.30	3	32.29	32.33	3.3	15,393	0.02%
2021/03/10	22	32.13	6	32.11	32.10	16	15,574	0.10%
2021/03/09	8	31.94	1	31.88	32.00	7	15,641	0.04%
2021/03/08	5	31.93	5	32.02	32.00	0	15,766	0.00%
2021/03/05	32	31.71	0	0.00	31.80	32	15,693	0.20%
2021/03/04	10.2	31.78	1	31.78	31.80	9.2	15,709	0.06%
2021/03/03	9	31.80	2	31.91	31.93	7	15,785	0.04%
2021/03/02	3	31.90	0	0.00	31.90	3	15,732	0.02%
2021/02/26	19	31.93	5	31.90	31.90	14	15,774	0.09%
2021/02/25	11	32.00	8	32.00	32.01	3	15,760	0.02%
2021/02/24	67	31.98	6	31.95	31.80	61	15,763	0.39%
2021/02/23	4	31.47	4	31.66	31.80	0	15,634	0.00%
2021/02/22	10	31.45	9.4	31.37	31.50	0.6	15,506	0.00%
2021/02/19	6	31.05	6	31.03	31.12	0	15,365	0.00%
2021/02/18	0.2	31.15	19	31.01	31.13	-18.8	15,500	-0.12%
2021/02/17	0	0.00	5	30.90	31.00	-5	15,543	-0.03%
2021/02/05	2	30.57	0	0.00	30.55	2	15,356	0.01%
2021/02/04	2	30.49	1	30.41	30.51	1	15,473	0.01%
2021/02/03	6	30.52	42	30.53	30.51	-36	15,563	-0.23%
2021/02/02	4	30.43	0	0.00	30.50	4	15,854	0.03%
2021/02/01	16	30.05	0	0.00	30.25	16	16,075	0.10%
2021/01/29	2	30.51	3	30.26	30.26	-1	16,246	-0.01%
2021/01/28	5	30.64	35	30.80	30.72	-30	16,201	-0.19%
2021/01/27	0.6	30.93	1.2	30.99	30.95	-0.6	16,259	0.00%
2021/01/26	6	30.72	15	30.81	30.68	-9	16,164	-0.06%
2021/01/25	2	30.64	64	30.63	30.83	-62	16,491	-0.38%
2021/01/22	25	30.38	14	30.50	30.53	11	16,841	0.07%
2021/01/21	3	30.29	2	30.28	30.30	1	17,518	0.01%
2021/01/20	10	30.28	54.4	30.30	30.25	-44.4	19,146	-0.23%
2021/01/19	2.2	30.62	3	30.73	30.74	-0.9	19,403	0.00%
2021/01/18	4	30.40	19	30.68	30.61	-15	19,634	-0.08%
2021/01/15	23	31.08	76	30.89	30.79	-53	19,548	-0.27%
2021/01/14	48	30.95	26	30.94	30.92	22	19,520	0.11%
2021/01/13	5	30.61	5.5	30.64	30.69	-0.5	19,429	0.00%
2021/01/12	24	30.61	0	0.00	30.35	24	19,254	0.12%
2021/01/11	4	30.55	28	30.51	30.61	-24	19,281	-0.12%
2021/01/08	0	0.00	16	30.39	30.46	-16	19,283	-0.08%
2021/01/07	0.2	30.17	22	30.19	30.22	-21.8	19,236	-0.11%
2021/01/06	1	30.19	4.3	29.98	30.00	-3.3	18,861	-0.02%
2021/01/05	1	30.02	7	29.98	30.02	-6	18,702	-0.03%
2021/01/04	5	29.95	3	29.92	29.94	2	18,639	0.01%
2020/12/31	0	0.00	10	29.80	29.95	-10	18,552	-0.05%
2020/12/30	31.3	29.66	3	29.70	29.78	28.3	18,338	0.15%
2020/12/29	3	29.77	1	29.69	29.67	2	18,326	0.01%
2020/12/28	9	29.69	6	29.75	29.75	3	18,329	0.02%
2020/12/25	36	29.49	0	0.00	29.51	36	18,165	0.20%
2020/12/24	1	29.47	0	0.00	29.48	1	18,085	0.01%
2020/12/23	7	29.38	4	29.38	29.42	3	18,156	0.02%
2020/12/22	3	29.49	2	29.47	29.43	1	18,606	0.01%
2020/12/21	3	29.40	4	29.44	29.60	-1	19,258	-0.01%
2020/12/18	5	29.60	2	29.60	29.61	3	19,328	0.02%
2020/12/17	0	0.00	6	29.63	29.66	-6	19,561	-0.03%
2020/12/16	0	0.00	1	29.70	29.80	-1	19,561	-0.01%
2020/12/15	4	29.57	20.6	29.61	29.51	-16.6	19,488	-0.09%
2020/12/14	2	29.84	8	29.76	29.82	-6	19,302	-0.03%
2020/12/11	3.5	29.81	12	29.84	29.81	-8.5	19,359	-0.04%
2020/12/10	25	29.95	34	29.97	29.94	-9	19,265	-0.05%
2020/12/09	23	30.13	15	30.04	30.14	8	19,097	0.04%
2020/12/08	4.3	29.92	54	29.90	29.90	-49.7	18,695	-0.27%
2020/12/07	1.5	29.76	11	29.81	29.85	-9.5	18,414	-0.05%
2020/12/04	7.9	29.61	29	29.57	29.68	-21.1	18,251	-0.12%
2020/12/03	46.5	29.55	5	29.45	29.45	41.5	18,137	0.23%
2020/12/02	10.2	29.45	0	0.00	29.44	10.2	18,138	0.06%
2020/12/01	8.3	29.31	0	0.00	29.35	8.3	18,131	0.05%
2020/11/30	2.3	29.36	3	29.41	29.35	-0.7	18,213	0.00%
2020/11/27	3.3	29.28	16.1	29.25	29.32	-12.8	18,098	-0.07%
2020/11/26	3.3	29.10	2	29.13	29.15	1.3	18,010	0.01%
2020/11/25	6	29.15	11	29.07	29.01	-5	18,006	-0.03%
2020/11/24	22	29.16	5	29.14	29.11	17	17,904	0.09%
2020/11/23	0	0.00	2	29.12	29.14	-2	17,841	-0.01%
2020/11/20	8	28.85	0	0.00	28.88	8	17,893	0.04%
2020/11/19	5	28.89	1	28.86	28.86	4	18,118	0.02%
2020/11/18	12	28.89	12	28.84	28.90	0	18,250	0.00%
2020/11/17	4	28.82	14	28.82	28.81	-10	18,455	-0.05%
2020/11/16	2.4	28.78	1	28.80	28.80	1.4	19,178	0.01%
2020/11/13	6.3	28.44	0	0.00	28.53	6.3	18,963	0.03%
2020/11/12	4	28.39	7	28.46	28.40	-3	18,920	-0.02%
2020/11/11	2	28.33	2	28.44	28.50	0	18,920	0.00%
2020/11/10	7	28.35	0	0.00	28.29	7	18,893	0.04%
2020/11/09	5	28.41	0	0.00	28.40	5	18,592	0.03%
2020/11/06	6	28.21	0	0.00	28.19	6	18,420	0.03%
2020/11/05	68.1	28.14	0	0.00	28.12	68.1	18,259	0.37%
2020/11/04	37	28.04	0	0.00	28.05	37	18,240	0.20%
2020/11/03	21	27.99	2	28.00	28.01	19	18,058	0.11%
2020/11/02	12	27.70	2	27.72	27.72	10	17,951	0.06%
2020/10/30	29	27.86	2	27.82	27.80	27	17,737	0.15%
2020/10/29	47	27.93	11	27.85	27.98	36	17,214	0.21%
2020/10/28	62	28.31	1	28.19	28.19	61	16,451	0.37%
2020/10/27	31	29.65	0	0.00	29.69	31	14,985	0.21%
2020/10/26	4	29.70	23	29.68	29.69	-19	14,571	-0.13%
2020/10/23	16	29.62	10	29.61	29.63	6	14,243	0.04%
2020/10/22	8	29.55	0	29.65	29.59	8	14,252	0.06%
2020/10/21	8	29.63	16	29.70	29.59	-8	14,117	-0.06%
2020/10/20	14	29.60	10	29.61	29.64	4	13,965	0.03%
2020/10/19	40	29.67	7	29.63	29.64	33	14,347	0.23%
2020/10/16	19	29.59	5	29.61	29.56	14	14,557	0.10%
2020/10/15	5	29.64	0	0.00	29.69	5	14,581	0.03%
2020/10/14	11	29.76	0	0.00	29.74	11	14,485	0.08%
2020/10/13	5	29.69	0	0.00	29.71	5	14,504	0.03%
2020/10/12	48	29.79	0	0.00	29.74	48	14,442	0.33%
2020/10/08	26	29.75	0	0.00	29.76	26	14,174	0.18%
2020/10/07	4	29.63	0	0.00	29.65	4	14,166	0.03%
2020/10/06	0	0.00	2	29.65	29.68	-2	14,217	-0.01%
2020/10/05	2	29.50	0	0.00	29.45	2	14,385	0.01%
2020/09/29	5	29.39	0	0.00	29.40	5	15,005	0.03%
2020/09/28	13	29.31	3	29.25	29.38	10	15,348	0.07%
2020/09/25	20.2	29.02	0	0.00	28.90	20.2	15,839	0.13%
2020/09/24	7	29.17	5	29.11	29.06	2	15,657	0.01%
2020/09/23	6	29.64	2	29.61	29.70	4	15,278	0.03%
2020/09/22	5	29.76	2	29.72	29.80	3	15,424	0.02%
2020/09/21	3	30.11	0	0.00	30.03	3	15,180	0.02%
2020/09/18	2	30.13	0	0.00	30.20	2	15,272	0.01%
2020/09/16	0	0.00	10	30.25	30.25	-10	15,278	-0.07%
2020/09/15	1	30.17	0	0.00	30.10	1	15,251	0.01%
2020/09/14	1	29.80	2	29.85	29.98	-1	15,378	-0.01%
2020/09/11	8	29.76	0	0.00	29.75	8	15,516	0.05%
2020/09/10	15	29.89	0	0.00	29.85	15	15,677	0.10%
2020/09/09	6	29.72	0	0.00	29.85	6	15,903	0.04%
2020/09/08	4	29.92	10	29.95	29.97	-6	15,932	-0.04%
2020/09/07	8	29.98	2	29.97	29.96	6	16,173	0.04%
2020/09/04	8	30.04	0	0.00	30.09	8	16,345	0.05%
2020/09/03	5	30.26	11	30.28	30.25	-6	16,346	-0.04%
2020/09/02	1	30.15	0	0.00	30.14	1	16,374	0.01%
2020/09/01	5	30.09	0.6	30.15	30.06	4.4	16,665	0.03%
2020/08/28	0	0.00	3	30.21	30.24	-3	17,226	-0.02%
2020/08/27	2	30.46	2	30.34	30.33	0	17,715	0.00%
2020/08/26	0	0.00	4	30.31	30.43	-4	17,808	-0.02%
2020/08/25	55	30.30	0	0.00	30.44	55	17,900	0.31%
2020/08/24	1	30.05	0	0.00	30.14	1	17,717	0.01%
2020/08/21	2	30.04	7	30.01	30.11	-5	17,747	-0.03%
2020/08/20	120	29.82	0	0.00	29.79	120	17,584	0.68%	大買/鉅額交易
2020/08/19	0	0.00	1	31.10	30.77	-1	17,106	-0.01%
2020/08/18	0	0.00	9	30.86	30.90	-9	17,222	-0.05%
2020/08/17	0	0.00	60	30.83	30.96	-60	17,405	-0.34%
2020/08/13	0	0.00	5	30.31	30.32	-5	17,551	-0.03%
2020/08/11	1	30.49	11	30.46	30.35	-10	17,800	-0.06%
2020/08/07	4	30.69	7	30.70	30.65	-3	17,963	-0.02%
2020/08/05	13	30.47	1	30.59	30.62	12	18,150	0.07%
2020/08/04	20	30.03	15	30.16	30.17	5	18,066	0.03%
2020/08/03	0	0.00	8	30.09	30.01	-8	18,203	-0.04%
2020/07/31	1	30.12	4	30.16	30.24	-3	18,362	-0.02%
2020/07/30	0	0.00	4	29.88	29.99	-4	18,199	-0.02%
2020/07/29	3	29.56	1	29.58	29.62	2	18,290	0.01%
2020/07/28	5.5	29.57	12	29.53	29.46	-6.5	18,589	-0.03%
2020/07/27	2	29.83	32	29.85	29.84	-30	18,958	-0.16%
2020/07/24	0.5	29.85	57	30.07	29.85	-56.5	19,177	-0.29%
2020/07/23	0	0.00	33	30.07	30.17	-33	19,226	-0.17%
2020/07/22	1	29.85	16	29.98	29.97	-15	19,001	-0.08%
2020/07/21	0	0.00	9	29.75	29.84	-9	18,618	-0.05%
2020/07/20	1	29.48	12	29.50	29.55	-11	18,471	-0.06%
2020/07/17	0	0.00	11	29.67	29.59	-11	18,517	-0.06%
2020/07/16	0	0.00	2	29.70	29.63	-2	18,912	-0.01%
2020/07/15	3	29.65	7	29.72	29.53	-4	19,020	-0.02%
2020/07/14	0	0.00	3	29.60	29.58	-3	19,474	-0.02%
2020/07/13	5	29.68	3	29.64	29.65	2	19,664	0.01%
2020/07/10	1	29.45	5	29.67	29.52	-4	20,111	-0.02%
2020/07/09	3	29.81	9	29.88	29.74	-6	20,149	-0.03%
2020/07/08	1	29.72	4	29.74	29.72	-3	20,104	-0.01%
2020/07/07	0	0.00	8	29.63	29.43	-8	19,758	-0.04%
2020/07/06	5	29.75	20	29.73	29.83	-15	19,831	-0.08%
2020/07/03	0	0.00	12	29.32	29.33	-12	19,848	-0.06%
2020/07/02	2.3	29.05	14	29.00	29.09	-11.7	19,919	-0.06%
2020/07/01	0	0.00	3	28.85	28.79	-3	19,835	-0.02%
2020/06/30	0	0.00	2	28.54	28.56	-2	19,720	-0.01%
2020/06/29	3	28.47	13	28.43	28.51	-10	19,944	-0.05%
2020/06/24	6	28.55	0	0.00	28.54	6	20,125	0.03%
2020/06/23	0	0.00	2	28.47	28.54	-2	20,752	-0.01%
2020/06/22	13.2	28.51	1	28.54	28.48	12.2	21,173	0.06%
2020/06/19	0	0.00	5	28.64	28.56	-5	21,935	-0.02%
2020/06/18	3	28.45	6	28.50	28.55	-3	22,217	-0.01%
2020/06/16	25	28.38	4	28.49	28.45	21	23,966	0.09%
2020/06/15	13	28.20	3	28.35	28.13	10	25,896	0.04%
2020/06/12	12	27.94	7	28.02	28.29	5	26,870	0.02%
2020/06/11	16.1	28.72	9	28.79	28.43	7.1	28,066	0.03%
2020/06/10	1.2	28.75	1	28.86	28.86	0.2	29,208	0.00%
2020/06/09	3	28.80	53	28.79	28.84	-50	31,585	-0.16%
2020/06/08	4	28.86	19	28.88	28.88	-15	33,932	-0.04%
2020/06/05	5	28.78	5	28.78	28.80	0	34,209	0.00%
2020/06/04	1	28.68	4	28.65	28.67	-3	34,954	-0.01%
2020/06/03	1.2	28.42	13	28.48	28.48	-11.8	36,194	-0.03%
2020/06/02	21	28.22	9	28.19	28.17	12	36,074	0.03%
2020/06/01	1	28.01	13	28.02	28.05	-12	36,099	-0.03%
2020/05/29	2	27.77	1	27.82	27.86	1	36,125	0.00%
2020/05/28	0.3	27.91	4	27.96	27.90	-3.8	36,417	-0.01%
2020/05/27	2	27.85	2	27.89	27.85	0	36,930	0.00%
2020/05/26	0	0.00	22	27.76	27.82	-22	37,686	-0.06%
2020/05/25	11	27.34	0	0.00	27.50	11	37,769	0.03%
2020/05/22	35	27.53	4	27.53	27.45	31	37,724	0.08%
2020/05/21	0	0.00	1	27.65	27.63	-1	37,673	0.00%
2020/05/20	1	27.48	15	27.51	27.48	-14	37,414	-0.04%
2020/05/19	3	27.41	25	27.44	27.43	-22	37,371	-0.06%
2020/05/18	15	27.26	35	27.24	27.25	-20	37,373	-0.05%
2020/05/15	35	27.44	3	27.45	27.43	32	37,286	0.09%
2020/05/14	8	27.57	3	27.46	27.48	5	37,309	0.01%
2020/05/13	14	27.55	3	27.70	27.75	11	37,221	0.03%
2020/05/12	8	27.57	3	27.59	27.55	5	37,202	0.01%
2020/05/11	1	27.68	8	27.66	27.66	-7	37,225	-0.02%
2020/05/08	33	27.54	2	27.63	27.50	31	37,125	0.08%
2020/05/07	3	27.32	5	27.48	27.40	-2	37,179	-0.01%
2020/05/06	3	27.30	3	27.36	27.32	0	37,098	0.00%
2020/05/05	11	27.29	19	27.27	27.33	-8	37,146	-0.02%
2020/05/04	34	26.96	60	27.00	27.09	-26	37,105	-0.07%
2020/04/30	21	27.41	63	27.37	27.46	-42	36,925	-0.11%
2020/04/29	27	27.08	128	27.00	27.07	-101	37,079	-0.27%	大賣/鉅額交易
2020/04/28	12	26.87	8	26.92	26.91	4	37,392	0.01%
2020/04/27	2	26.67	12	26.63	26.79	-10	39,171	-0.03%
2020/04/24	0	0.00	2	26.34	26.33	-2	38,889	-0.01%
2020/04/23	4	26.32	4	26.39	26.34	0	38,981	0.00%
2020/04/22	5	25.78	0	0.00	26.23	5	38,900	0.01%
2020/04/21	15	26.14	5	26.13	26.10	10	38,703	0.03%
2020/04/20	10	26.51	5	26.50	26.60	5	38,276	0.01%
2020/04/17	24	26.54	26	26.65	26.50	-2	38,143	-0.01%
2020/04/16	6	26.37	6	26.18	26.44	0	37,641	0.00%
2020/04/15	14.3	26.35	1	26.30	26.47	13.3	37,489	0.04%
2020/04/14	3	25.93	7	25.96	26.05	-4	37,155	-0.01%
2020/04/13	5	25.73	2	25.72	25.68	3	37,244	0.01%
2020/04/10	3	25.65	2	25.67	25.73	1	37,181	0.00%
2020/04/09	26	25.72	9	25.77	25.65	17	37,221	0.05%
2020/04/08	12	25.41	8	25.55	25.77	4	36,867	0.01%
2020/04/07	0.3	25.30	34	25.22	25.22	-33.7	36,353	-0.09%
2020/04/06	3	24.55	5	24.74	24.84	-2	36,110	-0.01%
2020/04/01	14	24.50	8	24.50	24.52	6	35,797	0.02%
2020/03/31	15	24.51	11	24.57	24.49	4	35,582	0.01%
2020/03/30	24	24.12	26	23.92	24.32	-2	35,350	-0.01%
2020/03/27	53	24.63	21	24.54	24.35	32	35,016	0.09%
2020/03/26	37	24.09	69	24.05	24.26	-32	34,321	-0.09%
2020/03/25	112	24.28	86	24.25	24.09	26	33,888	0.08%	大買/
2020/03/24	56	23.44	122	23.24	23.38	-66	33,068	-0.20%	大賣/
2020/03/23	107	22.57	3	22.65	22.49	104	32,600	0.32%	大買/鉅額交易
2020/03/20	217	23.19	24	22.91	23.28	193	31,861	0.61%	大買/鉅額交易
2020/03/19	87.3	22.05	18	22.00	21.85	69.3	30,566	0.23%
2020/03/18	42	23.58	4	23.56	23.29	38	28,445	0.13%
2020/03/17	86	23.80	22	23.80	23.67	64	27,264	0.23%
2020/03/16	169	24.83	3	25.03	24.41	166	25,639	0.65%	大買/鉅額交易
2020/03/13	146	24.21	112	24.29	25.29	34	24,153	0.14%	大買/大賣/
2020/03/12	97	25.99	4	25.86	25.93	93	21,637	0.43%
2020/03/11	11	27.19	2	27.29	26.97	9	19,241	0.05%
2020/03/10	55	26.86	2	26.80	27.25	53	18,794	0.28%
2020/03/09	50	27.34	0	0.00	27.25	50	17,707	0.28%
2020/03/06	10	27.85	0	0.00	27.88	10	16,214	0.06%
2020/03/05	101	28.09	0	0.00	28.10	101	16,065	0.63%	大買/鉅額交易
2020/03/04	7	27.84	0	0.00	27.86	7	16,235	0.04%
2020/03/03	1	27.97	0	0.00	27.93	1	15,926	0.01%
2020/03/02	38	27.60	7	27.70	27.75	31	15,541	0.20%
2020/02/27	18	28.01	0	0.00	27.90	18	14,821	0.12%
2020/02/26	8	28.42	0	0.00	28.30	8	13,985	0.06%
2020/02/25	2	28.65	5	28.58	28.67	-3	13,480	-0.02%
2020/02/24	13	28.64	0	0.00	28.70	13	13,484	0.10%
2020/02/21	1	28.88	0	0.00	28.90	1	13,361	0.01%
2020/02/20	2	28.94	0	0.00	28.93	2	13,388	0.01%
2020/02/18	0	0.00	4	28.82	28.80	-4	13,342	-0.03%
2020/02/17	0	0.00	1	28.80	28.80	-1	13,204	-0.01%
2020/02/14	0	0.00	1	28.76	28.79	-1	13,043	-0.01%
2020/02/13	1	28.67	9	28.74	28.64	-8	12,980	-0.06%
2020/02/12	1	28.49	2	28.56	28.56	-1	13,444	-0.01%
2020/02/11	2	28.30	0	0.00	28.34	2	13,351	0.01%
2020/02/10	2	28.00	0	0.00	28.14	2	13,445	0.01%
2020/02/07	1	28.30	1	28.25	28.23	0	13,453	0.00%
2020/02/06	4.5	28.27	6	28.33	28.44	-1.5	13,474	-0.01%
2020/02/05	9	28.10	4	28.09	28.08	5	13,426	0.04%
2020/02/04	3	27.99	7	27.96	28.12	-4	13,381	-0.03%
2020/02/03	7	27.45	4	27.08	27.74	3	13,397	0.02%
2020/01/31	49	27.93	252	27.92	27.92	-203	12,821	-1.58%	大賣/鉅額交易
2020/01/30	65	27.78	3	27.60	27.70	62	12,492	0.50%
2020/01/20	2	29.19	0	0.00	29.19	2	10,664	0.02%
2020/01/17	0	0.00	5	29.18	29.16	-5	10,913	-0.05%
2020/01/16	3	29.07	4	29.03	29.10	-1	11,189	-0.01%
2020/01/15	0	0.00	1	29.04	29.01	-1	12,641	-0.01%
2020/01/14	2	29.01	0	0.00	29.02	2	13,051	0.02%
2020/01/13	2	28.75	5	28.80	28.84	-3	13,473	-0.02%
2020/01/10	1	28.83	6	28.69	28.69	-5	13,569	-0.04%
2020/01/09	2	28.72	0	0.00	28.70	2	13,606	0.01%
2020/01/08	6	28.45	3	28.49	28.50	3	13,583	0.02%
2020/01/07	15	28.73	4	28.71	28.69	11	13,478	0.08%
2020/01/06	2	29.02	2	29.00	28.96	0	13,221	0.00%
2020/01/03	0	0.00	3	29.33	29.18	-3	13,373	-0.02%
2020/01/02	20	29.10	8	29.08	29.09	12	13,410	0.09%
2019/12/31	1	28.96	3	29.02	28.97	-2	13,889	-0.01%
2019/12/30	2	28.99	23	29.04	29.00	-21	13,762	-0.15%
2019/12/27	1	28.90	4	28.91	28.90	-3	13,551	-0.02%
2019/12/25	0	0.00	10	28.82	28.83	-10	13,511	-0.07%
2019/12/23	3	28.75	4	28.68	28.72	-1	13,547	-0.01%
2019/12/20	0	0.00	1	28.89	28.80	-1	13,527	-0.01%
2019/12/19	1	28.75	2	28.65	28.69	-1	13,545	-0.01%
2019/12/18	3	28.78	2	28.78	28.77	1	13,651	0.01%
2019/12/17	3	28.64	6.2	28.65	28.71	-3.2	13,549	-0.02%
2019/12/16	0	0.00	1	28.55	28.57	-1	13,469	-0.01%
2019/12/13	1	28.30	12	28.49	28.37	-11	13,377	-0.08%
2019/12/12	4	28.31	5	28.30	28.31	-1	13,384	-0.01%
2019/12/11	0	0.00	4	28.19	28.21	-4	13,328	-0.03%
2019/12/10	3	28.14	0	0.00	28.14	3	13,446	0.02%
2019/12/09	1	28.18	7	28.22	28.21	-6	13,528	-0.04%
2019/12/06	4	28.12	0	0.00	28.13	4	13,516	0.03%
2019/12/05	8	28.04	1	28.02	28.03	7	13,450	0.05%
2019/12/02	21	27.58	6	27.68	27.65	15	13,797	0.11%
2019/11/29	24.1	27.80	3	27.83	27.75	21.1	13,635	0.15%
2019/11/28	1	28.01	1	28.00	28.03	0	13,452	0.00%
2019/11/27	2	28.04	0	0.00	28.04	2	13,666	0.01%
2019/11/25	0	0.00	2	28.01	27.99	-2	13,586	-0.01%
2019/11/21	6	27.86	0	0.00	28.00	6	13,703	0.04%
2019/11/20	30	28.11	0	0.00	28.09	30	13,558	0.22%
2019/11/19	6	28.05	5	28.04	28.14	1	13,536	0.01%
2019/11/18	1	28.00	0	0.00	28.05	1	13,457	0.01%
2019/11/15	4	27.95	1	27.94	27.88	3	13,347	0.02%
2019/11/14	2	27.81	1	27.81	27.83	1	13,300	0.01%
2019/11/13	5	27.75	3	27.73	27.79	2	13,284	0.02%
2019/11/11	19	27.55	1	27.61	27.50	18	13,273	0.14%
2019/11/08	5	27.86	0	0.00	27.88	5	12,640	0.04%
2019/11/07	7	27.84	0	0.00	27.80	7	12,608	0.06%
2019/11/06	13	28.00	6	27.88	27.93	7	12,524	0.06%
2019/11/05	2	28.04	0	0.00	28.03	2	12,445	0.02%
2019/11/04	6	27.75	3	27.79	27.84	3	12,571	0.02%
2019/11/01	3	27.53	12	27.52	27.63	-9	12,668	-0.07%
2019/10/31	26	27.63	0	0.00	27.58	26	12,802	0.20%
2019/10/30	16	27.62	17	27.62	27.65	-1	12,593	-0.01%
2019/10/29	10	27.71	6	27.55	27.62	4	12,476	0.03%
2019/10/28	56	27.70	10	27.69	27.70	46	12,149	0.38%
2019/10/24	13.2	27.63	0	0.00	27.65	13.2	11,625	0.11%
2019/10/23	50	27.48	1	27.51	27.54	49	11,355	0.43%
2019/10/22	110	28.98	12	29.01	29.03	98	9,885	0.99%	大買/
2019/10/21	106	28.93	14	28.93	28.95	92	9,478	0.97%	大買/
2019/10/18	12	28.81	4	28.85	28.82	8	8,991	0.09%
2019/10/17	0	0.00	3	28.63	28.70	-3	8,831	-0.03%
2019/10/16	2	28.52	2	28.57	28.51	0	8,735	0.00%
2019/10/15	8	28.52	5	28.50	28.45	3	8,666	0.03%
2019/10/14	10	28.52	2	28.54	28.52	8	8,593	0.09%
2019/10/09	17	28.33	4	28.30	28.28	13	8,581	0.15%
2019/10/08	8	28.46	5	28.45	28.44	3	8,493	0.04%
2019/10/07	25	28.43	34	28.44	28.42	-9	8,511	-0.11%
2019/10/04	4	28.16	0	0.00	28.14	4	7,917	0.05%
2019/10/03	0	0.00	3	28.09	28.12	-3	7,926	-0.04%
2019/10/01	5	28.18	3	28.12	28.18	2	8,004	0.02%
2019/09/27	2	27.95	0	0.00	27.88	2	7,986	0.03%
2019/09/26	4	28.25	3	28.20	28.15	1	7,928	0.01%
2019/09/25	2	28.19	3	28.19	28.20	-1	7,983	-0.01%
2019/09/24	0	0.00	2	28.31	28.33	-2	8,100	-0.02%
2019/09/23	3	28.06	0	0.00	28.12	3	8,000	0.04%
2019/09/18	0	0.00	2	28.04	28.05	-2	7,862	-0.03%
2019/09/17	0	0.00	6	28.00	28.00	-6	7,859	-0.08%
2019/09/16	7	27.95	2	27.94	27.94	5	7,809	0.06%
2019/09/12	0	0.00	7	27.99	27.92	-7	7,861	-0.09%
2019/09/11	1	27.83	2	27.91	27.81	-1	7,833	-0.01%
2019/09/09	0	0.00	3	27.88	27.77	-3	7,727	-0.04%
2019/09/06	0	0.00	2	27.88	27.83	-2	7,701	-0.03%
2019/09/05	5	27.77	21	27.69	27.71	-16	7,572	-0.21%
2019/09/04	0	0.00	6	27.45	27.54	-6	7,409	-0.08%
2019/09/03	1	27.44	0	0.00	27.40	1	7,314	0.01%
2019/09/02	1	27.45	9	27.37	27.44	-8	7,237	-0.11%
2019/08/30	0	0.00	9	27.28	27.25	-9	7,220	-0.12%
2019/08/29	3	26.99	0	0.00	27.00	3	7,036	0.04%
2019/08/26	11	26.85	2	26.80	26.88	9	7,350	0.12%
2019/08/23	1	27.03	1	27.01	27.02	0	7,298	0.00%
2019/08/22	0	0.00	4	27.04	27.02	-4	7,477	-0.05%
2019/08/16	1	26.79	20	26.92	26.95	-19	8,497	-0.22%
2019/08/15	19	26.77	0	0.00	26.82	19	8,632	0.22%
2019/08/14	6	26.96	1	26.94	26.93	5	8,821	0.06%
2019/08/13	2	26.75	0	0.00	26.76	2	9,037	0.02%
2019/08/08	1	26.50	0	0.00	26.56	1	9,580	0.01%
2019/08/07	6	26.46	5	26.57	26.43	1	9,640	0.01%
2019/08/06	8	26.05	0	0.00	26.52	8	9,836	0.08%
2019/08/05	3	26.66	6	26.80	26.60	-3	9,910	-0.03%
2019/08/02	6	26.87	20	26.82	26.85	-14	9,881	-0.14%
2019/08/01	2	27.17	1	27.07	27.10	1	9,867	0.01%
2019/07/31	10	27.15	2	27.15	27.20	8	9,844	0.08%
2019/07/29	0	0.00	2	27.35	27.37	-2	9,985	-0.02%
2019/07/25	1.3	27.38	51	27.33	27.47	-49.7	9,973	-0.50%
2019/07/24	2	27.34	1	27.35	27.28	1	9,839	0.01%
2019/07/23	0	0.00	50	27.26	27.24	-50	9,743	-0.51%
2019/07/22	0	0.00	2	27.12	27.11	-2	9,640	-0.02%
2019/07/16	1	27.25	0	0.00	27.26	1	9,616	0.01%
2019/07/12	4	27.20	4	27.24	27.16	0	9,519	0.00%
2019/07/11	5.3	27.12	15	27.10	27.11	-9.7	9,417	-0.10%
2019/07/10	3	26.91	0	0.00	26.95	3	9,359	0.03%
2019/07/08	2	26.88	0	0.00	26.96	2	9,386	0.02%
2019/07/04	1	26.92	0	0.00	26.93	1	9,405	0.01%
2019/07/03	1	26.78	1	26.78	26.78	0	9,587	0.00%
2019/07/02	1	26.97	0	0.00	26.96	1	9,637	0.01%
2019/06/26	10	26.42	0	0.00	26.43	10	9,628	0.10%
2019/06/25	5	26.48	0	0.00	26.47	5	9,602	0.05%
2019/06/21	12	26.65	7	26.54	26.52	5	9,504	0.05%
2019/06/20	2	26.60	1	26.61	26.61	1	9,474	0.01%
2019/06/19	3	26.29	2	26.26	26.47	1	9,490	0.01%
2019/06/12	8	26.10	0	0.00	26.10	8	9,561	0.08%
2019/06/11	1	26.06	0	0.00	26.04	1	9,520	0.01%
2019/06/10	0	0.00	1	25.89	25.99	-1	9,429	-0.01%
2019/06/06	0	0.00	1	25.65	25.69	-1	9,425	-0.01%
2019/06/05	3	25.95	11	25.96	25.81	-8	9,293	-0.09%
2019/06/03	25	25.65	0	0.00	25.84	25	9,261	0.27%
2019/05/31	4	25.84	0	0.00	25.94	4	9,166	0.04%
2019/05/30	1	25.52	0	0.00	25.58	1	9,109	0.01%
2019/05/29	2	25.37	0	0.00	25.39	2	9,105	0.02%
2019/05/28	1	25.46	0	0.00	25.50	1	9,002	0.01%
2019/05/27	2	25.37	0	0.00	25.45	2	9,012	0.02%
2019/05/24	10.3	25.46	0	0.00	25.44	10.3	8,978	0.11%
2019/05/23	7.2	25.44	2	25.44	25.44	5.2	8,938	0.06%
2019/05/22	8	25.82	2	25.83	25.79	6	8,554	0.07%
2019/05/21	12	25.65	1	25.76	25.76	11	8,558	0.13%
2019/05/20	21	25.59	0	0.00	25.70	21	8,317	0.25%
2019/05/17	40	25.92	5	25.80	25.70	35	8,142	0.43%
2019/05/16	12	25.99	17	26.17	25.92	-5	7,872	-0.06%
2019/05/15	12	26.22	2	26.20	26.18	10	7,697	0.13%
2019/05/14	78	25.79	1	26.01	26.07	77	7,656	1.01%
2019/05/13	41	26.15	0	0.00	26.09	41	7,409	0.55%
2019/05/09	1	27.16	0	0.00	26.74	1	6,862	0.01%
2019/05/07	2	27.20	0	0.00	27.26	2	6,768	0.03%
2019/05/06	1	27.11	0	0.00	27.08	1	6,968	0.01%
2019/05/03	0	0.00	1	27.54	27.56	-1	6,823	-0.01%
2019/05/02	0	0.00	3	27.41	27.40	-3	6,805	-0.04%
2019/04/30	1.3	27.24	0	0.00	27.35	1.3	6,847	0.02%
2019/04/29	2	27.30	0	0.00	27.35	2	6,855	0.03%
2019/04/26	1	27.51	0	0.00	27.52	1	6,893	0.01%
2019/04/24	1	27.53	0	0.00	27.57	1	6,904	0.01%
2019/04/23	1	27.28	0	0.00	27.36	1	6,843	0.01%
2019/04/22	5	27.49	0	0.00	27.41	5	6,833	0.07%
2019/04/18	13	27.33	10	27.33	27.14	3	6,739	0.04%
2019/04/17	2	27.47	1	27.40	27.44	1	6,701	0.01%
2019/04/16	0	0.00	14	27.14	27.25	-14	6,569	-0.21%
2019/04/15	0	0.00	6	26.99	26.99	-6	6,395	-0.09%
2019/04/12	4	26.77	0	0.00	26.76	4	6,639	0.06%
2019/04/11	0	0.00	7	27.00	26.89	-7	6,849	-0.10%
2019/04/10	3	26.93	0	0.00	26.97	3	6,895	0.04%
2019/04/09	5	26.97	0	0.00	27.02	5	6,835	0.07%
2019/04/08	0	0.00	17	26.92	26.93	-17	6,633	-0.26%
2019/04/03	2	26.70	24	26.74	26.73	-22	6,721	-0.33%
2019/03/28	1.3	26.24	0	0.00	26.24	1.3	6,603	0.02%
2019/03/27	1	26.28	5	26.26	26.28	-4	6,599	-0.06%
2019/03/26	0	0.00	3	26.27	26.25	-3	6,586	-0.05%
2019/03/25	6	26.08	0	0.00	26.10	6	6,812	0.09%
2019/03/19	3	26.22	92	26.22	26.22	-89	6,474	-1.37%
2019/03/18	0	0.00	100	26.08	26.13	-100	6,282	-1.59%
2019/03/14	6	25.96	0	0.00	25.91	6	6,297	0.10%
2019/03/12	2	26.01	43	26.06	26.01	-41	6,406	-0.64%
2019/03/11	2	25.79	0	0.00	25.89	2	6,398	0.03%
2019/03/08	21	25.83	1	25.84	25.84	20	6,486	0.31%
2019/03/07	1	26.03	21	26.10	25.98	-20	6,446	-0.31%
2019/03/06	0	0.00	110	26.07	26.08	-110	6,448	-1.71%	大賣/鉅額交易
2019/03/05	4	26.00	0	0.00	26.00	4	6,424	0.06%
2019/03/04	0	0.00	7	26.12	26.12	-7	6,359	-0.11%
2019/02/27	5.3	26.02	0	0.00	25.96	5.3	6,190	0.09%
2019/02/26	3	26.23	8	26.27	26.18	-5	6,134	-0.08%
2019/02/25	2	26.06	30	26.11	26.13	-28	6,036	-0.46%
2019/02/22	0	0.00	60	25.89	25.90	-60	5,846	-1.03%
2019/02/21	0	0.00	15	25.82	25.84	-15	5,647	-0.27%
2019/02/20	0	0.00	14	25.73	25.74	-14	5,522	-0.25%
2019/02/19	0	0.00	3	25.56	25.52	-3	5,357	-0.06%
2019/02/18	3	25.57	3	25.55	25.52	0	5,339	0.00%
2019/02/15	10	25.39	19	25.39	25.39	-9	5,279	-0.17%
2019/02/14	6	25.45	30	25.47	25.43	-24	5,240	-0.46%
2019/02/13	17	25.36	2	25.32	25.42	15	5,182	0.29%
2019/02/12	4	25.20	0	0.00	25.26	4	5,100	0.08%
2019/02/11	1	24.99	2	24.98	24.99	-1	4,965	-0.02%
2019/01/30	2	24.99	2	24.99	24.92	0	4,909	0.00%
2019/01/28	5	25.06	1	25.01	25.01	4	4,903	0.08%
2019/01/25	0	0.00	9	24.75	24.90	-9	4,787	-0.19%
2019/01/24	6	24.55	150	24.55	24.55	-144	4,632	-3.11%	大賣/鉅額交易
2019/01/23	5	24.40	3	24.42	24.44	2	4,651	0.04%
2019/01/22	0	0.00	97	24.49	24.50	-97	4,706	-2.06%
2019/01/21	1	24.52	4	24.52	24.51	-3	4,849	-0.06%
2019/01/18	1	24.39	0	0.00	24.39	1	5,011	0.02%
2019/01/16	0	0.00	0.1	24.30	24.25	-0.1	5,438	0.00%
2019/01/14	2	24.02	10	23.99	23.99	-8	6,153	-0.13%
2019/01/11	0	0.00	4	24.12	24.04	-4	6,239	-0.06%
2019/01/10	2	24.00	0	0.00	24.01	2	6,289	0.03%
2019/01/09	1	24.05	0	0.00	24.05	1	6,401	0.02%
2019/01/08	0	0.00	1	23.75	23.79	-1	6,461	-0.02%
2019/01/07	1	23.67	0	0.00	23.73	1	6,725	0.01%
2019/01/04	14	23.31	0	0.00	23.40	14	7,051	0.20%
2019/01/03	14.2	23.63	0	0.00	23.59	14.2	7,909	0.18%
2018/12/28	1	23.90	0	0.00	23.94	1	8,282	0.01%
2018/12/27	1.1	23.98	0	0.00	23.91	1.1	8,621	0.01%
2018/12/26	18	23.92	0	0.00	23.72	18	8,759	0.21%
2018/12/25	40	23.90	0	0.00	23.97	40	8,686	0.46%
2018/12/24	10	24.10	0	0.00	24.18	10	8,487	0.12%
2018/12/22	8	24.15	0	0.00	24.17	8	8,472	0.09%
2018/12/21	27	24.08	0	0.00	24.14	27	8,473	0.32%
2018/12/20	85	24.14	1	24.10	24.13	84	8,454	0.99%
2018/12/18	12	24.04	0	0.00	24.03	12	8,463	0.14%
2018/12/17	27	24.33	0	0.00	24.31	27	8,215	0.33%
2018/12/13	1	24.39	4	24.38	24.39	-3	8,152	-0.04%
2018/12/12	2	24.29	1	24.30	24.32	1	8,220	0.01%
2018/12/11	2	24.17	0	0.00	24.18	2	8,275	0.02%
2018/12/10	2	24.10	0	0.00	24.07	2	8,351	0.02%
2018/12/07	4	24.22	0	0.00	24.28	4	8,234	0.05%
2018/12/06	45	24.37	2	24.43	24.19	43	8,290	0.52%
2018/12/05	2	24.62	9	24.58	24.60	-7	8,209	-0.09%
2018/12/04	0	0.00	5	24.84	24.82	-5	8,447	-0.06%
2018/12/03	1	24.83	5	24.85	24.89	-4	8,500	-0.05%
2018/11/30	1	24.48	2	24.47	24.46	-1	8,381	-0.01%
2018/11/29	11	24.42	0	0.00	24.38	11	8,342	0.13%
2018/11/23	0	0.00	10	23.97	23.94	-10	8,256	-0.12%
2018/11/22	4	24.07	0	0.00	23.98	4	8,224	0.05%
2018/11/21	2	23.96	1	24.14	24.14	1	8,179	0.01%
2018/11/19	11	24.39	0	0.00	24.40	11	8,079	0.14%
2018/11/16	8	24.27	3	24.26	24.29	5	8,055	0.06%
2018/11/15	1	24.05	0	0.00	24.22	1	8,043	0.01%
2018/11/14	12	24.12	0	0.00	24.15	12	8,020	0.15%
2018/11/13	9	23.97	0	0.00	24.12	9	8,005	0.11%
2018/11/12	5	24.22	0	0.00	24.18	5	7,914	0.06%
2018/11/08	0	0.00	3	24.37	24.37	-3	7,862	-0.04%
2018/11/07	5	24.18	0	0.00	24.21	5	7,823	0.06%
2018/11/06	2	24.15	0	0.00	24.08	2	7,809	0.03%
2018/11/01	10	24.03	0	0.00	24.08	10	7,680	0.13%
2018/10/31	3	23.73	0	0.00	23.78	3	7,620	0.04%
2018/10/30	2	23.31	0	0.00	23.42	2	7,572	0.03%
2018/10/29	10	23.29	0	0.00	23.34	10	7,528	0.13%
2018/10/26	2	23.67	0	0.00	23.43	2	7,385	0.03%
2018/10/25	6	23.62	0	0.00	23.59	6	7,185	0.08%
2018/10/24	5	24.05	0	0.00	24.12	5	6,901	0.07%
2018/10/23	13	24.11	1	24.12	24.13	12	6,812	0.18%
2018/10/22	1	25.80	0	0.00	25.81	1	6,360	0.02%
2018/10/19	2	25.49	0	0.00	25.55	2	6,251	0.03%
2018/10/18	40	25.51	0	0.00	25.54	40	6,234	0.64%
2018/10/17	10	25.61	0	0.00	25.51	10	6,223	0.16%
2018/10/16	2	25.41	0	0.00	25.39	2	6,122	0.03%
2018/10/15	11	25.15	5	25.26	25.18	6	5,996	0.10%
2018/10/12	12	24.96	10	25.12	25.26	2	5,746	0.03%
2018/10/11	41	24.92	0	0.00	24.91	41	5,427	0.76%
2018/10/09	38	26.30	0	0.00	26.34	38	4,295	0.88%
2018/10/08	107	26.43	0	0.00	26.70	107	3,944	2.71%	大買/鉅額交易
2018/10/05	107	26.65	0	0.00	26.43	107	3,543	3.02%	大買/鉅額交易
2018/10/04	76	26.76	0	0.00	26.78	76	3,174	2.39%
2018/09/26	0	27.43	0	0.00	27.40	0	3,083	0.00%
2018/09/18	26	27.35	0	0.00	27.40	26	3,280	0.79%
2018/09/17	0	0.00	10	27.55	27.46	-10	3,338	-0.30%
2018/09/12	2	26.61	0	0.00	26.74	2	3,327	0.06%
2018/09/11	5	26.60	0	0.00	26.78	5	3,265	0.15%
2018/09/10	50	26.78	0	0.00	26.67	50	3,260	1.53%
2018/08/30	0	0.00	1	27.69	27.70	-1	3,069	-0.03%
2018/08/29	0	0.00	2	27.61	27.61	-2	3,158	-0.06%
2018/08/28	0	0.00	12	27.56	27.56	-12	3,165	-0.38%
2018/08/24	1	27.23	0	0.00	27.20	1	3,211	0.03%
2018/08/23	1	27.29	0	0.00	27.30	1	3,333	0.03%
2018/08/22	10	27.24	0	0.00	27.29	10	3,407	0.29%
2018/08/10	0	0.00	3	27.51	27.53	-3	3,620	-0.08%
2018/08/08	0	0.00	2	27.56	27.60	-2	3,754	-0.05%
2018/08/03	0	0.00	11	27.02	27.18	-11	3,769	-0.29%
2018/08/02	0	0.00	106	27.12	27.00	-106	3,725	-2.85%	大賣/鉅額交易
2018/07/31	0	0.00	78	27.08	27.19	-78	3,629	-2.15%
2018/07/30	0	0.00	35	27.04	27.04	-35	3,552	-0.99%
2018/07/26	0	0.00	1	26.57	26.59	-1	3,256	-0.03%
2018/07/24	0	0.00	16	26.41	26.42	-16	3,117	-0.51%
2018/07/18	0	0.00	20	26.20	26.21	-20	3,264	-0.61%
2018/07/17	0	0.00	1	26.00	25.97	-1	3,205	-0.03%
2018/07/16	3	25.88	5	25.92	25.93	-2	3,155	-0.06%
2018/07/13	19	25.75	0	0.00	25.79	19	3,129	0.61%
2018/07/05	1	25.34	0	0.00	25.31	1	3,045	0.03%
2018/06/28	1	25.36	0	0.00	25.40	1	2,842	0.04%
2018/06/26	5	25.58	0	0.00	25.65	5	2,696	0.19%
2018/06/25	24	25.80	0	0.00	25.78	24	2,557	0.94%
2018/06/22	100	25.95	0	0.00	26.00	100	2,434	4.11%
2018/06/20	100	26.09	0	0.00	26.10	100	2,418	4.14%
2018/06/04	0	0.00	5	26.57	26.62	-5	2,096	-0.24%
2018/05/29	0	0.00	1	26.32	26.37	-1	1,857	-0.05%
2018/05/23	0	0.00	4	26.42	26.40	-4	1,853	-0.22%
2018/05/21	0	0.00	50	26.33	26.35	-50	1,807	-2.77%
2018/05/18	0	0.00	20	26.20	26.20	-20	1,804	-1.11%
2018/05/16	0	0.00	12	25.93	25.93	-12	1,694	-0.71%
2018/05/14	0	0.00	13	25.81	25.85	-13	1,896	-0.69%
2018/05/07	0	0.00	2	25.24	25.30	-2	1,950	-0.10%
2018/04/30	2	25.21	0	0.00	25.40	2	2,301	0.09%
2018/04/27	12	25.12	0	0.00	25.15	12	2,318	0.52%
2018/04/26	3	25.26	0	0.00	25.23	3	2,349	0.13%
2018/04/25	26	25.24	0	0.00	25.31	26	2,317	1.12%
2018/04/24	4	25.54	0	0.00	25.50	4	2,303	0.17%
2018/04/19	7	25.73	0	0.00	25.86	7	2,459	0.28%
2018/04/17	10	25.70	0	0.00	25.77	10	2,525	0.40%
2018/04/16	16	25.88	0	0.00	25.98	16	2,506	0.64%
2018/04/13	10	25.98	0	0.00	25.99	10	2,532	0.39%
2018/04/12	5	26.03	0	0.00	26.00	5	2,575	0.19%
2018/04/11	0	0.00	9	26.07	26.11	-9	2,610	-0.34%
2018/04/10	11	25.89	0	0.00	25.95	11	2,631	0.42%
2018/03/29	3	25.86	0	0.00	25.90	3	2,753	0.11%
2018/03/28	3	25.93	0	0.00	25.93	3	2,740	0.11%
2018/03/26	10	25.89	0	0.00	26.00	10	2,720	0.37%
2018/03/23	3	25.83	0	0.00	25.82	3	2,712	0.11%
2018/03/20	0	0.00	1	26.13	26.13	-1	2,668	-0.04%
2018/03/19	0	0.00	2	26.16	26.19	-2	2,668	-0.07%
2018/03/16	0	0.00	7	26.10	26.16	-7	2,658	-0.26%
2018/03/09	5	25.97	0	0.00	25.93	5	2,951	0.17%
2018/03/08	2	25.98	0	0.00	26.01	2	3,053	0.07%
2018/02/27	0	0.00	2	26.00	25.95	-2	3,142	-0.06%
2018/02/26	0	0.00	3	25.94	25.98	-3	3,133	-0.10%
2018/02/21	10	25.42	7	25.70	25.72	3	3,099	0.10%
2018/02/12	1	25.19	0	0.00	25.15	1	3,108	0.03%
2018/02/09	2	24.80	2	25.05	25.50	0	3,102	0.00%
2018/02/07	0	0.00	2	25.46	25.43	-2	3,121	-0.06%
2018/02/06	4	24.96	0	0.00	24.99	4	3,135	0.13%
2018/02/05	2	25.95	0	0.00	26.00	2	3,057	0.07%
2018/01/31	2	26.30	0.1	26.45	26.45	1.9	3,123	0.06%
2018/01/29	0	0.00	30	26.79	26.80	-30	3,093	-0.97%
2018/01/26	0	0.00	1	26.45	26.54	-1	2,996	-0.03%
2018/01/22	0	0.00	10	26.22	26.25	-10	2,888	-0.35%
2018/01/17	10	25.85	0	0.00	25.92	10	2,709	0.37%
2018/01/09	0	0.00	2	25.50	25.50	-2	2,572	-0.08%
2018/01/08	0	0.00	2	25.53	25.57	-2	2,554	-0.08%
2018/01/04	0	0.00	5	25.37	25.41	-5	2,536	-0.20%
2018/01/03	2	25.28	17	25.29	25.31	-15	2,543	-0.59%
2018/01/02	3	25.01	0	0.00	25.13	3	2,504	0.12%