元大高股息 (0056)-群益金鼎-忠孝券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
39.50
漲跌
▼0.16
漲幅
-0.40%
成交量
10,670張
產業
上市
3363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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
群益金鼎-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	5.8	39.55	4	39.51	39.50	1.8	27,717	0.01%
2024/05/20	1	39.67	5	39.68	39.66	-4	27,847	-0.01%
2024/05/17	9	39.49	0	0.00	39.51	9	28,163	0.03%
2024/05/16	4.1	39.60	20	39.63	39.60	-15.9	28,312	-0.06%
2024/05/15	5	39.51	7	39.52	39.30	-2	28,593	-0.01%
2024/05/14	1	39.22	23.1	39.23	39.26	-22.1	29,207	-0.08%
2024/05/13	2	39.03	8.3	39.04	39.04	-6.3	29,257	-0.02%
2024/05/10	4.2	38.86	7.4	39.00	39.04	-3.2	29,446	-0.01%
2024/05/09	3.1	38.92	31	39.05	38.92	-27.9	29,421	-0.09%
2024/05/08	0	38.98	1.4	38.96	39.02	-1.4	29,501	0.00%
2024/05/07	5.3	38.94	3	38.90	38.97	2.3	29,676	0.01%
2024/05/06	1	38.89	16	38.86	38.88	-15	29,727	-0.05%
2024/05/03	3	38.52	3	38.72	38.45	0	29,694	0.00%
2024/05/02	4.3	38.17	0	0.00	38.35	4.3	29,894	0.01%
2024/04/30	1.2	38.32	0	0.00	38.32	1.2	29,995	0.00%
2024/04/29	1	38.15	3.3	38.20	38.34	-2.3	30,224	-0.01%
2024/04/26	5	37.73	23	37.78	37.69	-18	30,421	-0.06%
2024/04/25	15.2	37.50	0	0.00	37.51	15.2	30,629	0.05%
2024/04/24	1	37.69	56	37.64	37.85	-55	31,019	-0.18%
2024/04/23	13	37.16	6	37.12	37.12	7	32,830	0.02%
2024/04/22	20.6	37.06	4	37.07	36.92	16.6	34,650	0.05%
2024/04/19	104.6	37.39	78	37.68	37.27	26.6	34,860	0.08%	大買/
2024/04/18	31.5	38.20	1.1	38.04	38.18	30.4	33,506	0.09%
2024/04/17	237	38.86	35	38.84	38.94	202	32,984	0.61%	大買/鉅額交易
2024/04/16	156.6	38.60	19.9	38.41	38.49	136.7	32,116	0.43%	大買/鉅額交易
2024/04/15	30.9	39.63	6	39.82	39.62	24.9	30,685	0.08%
2024/04/12	3.3	40.00	0	0.00	39.98	3.3	30,281	0.01%
2024/04/11	5.1	39.93	0	0.00	40.09	5.1	30,433	0.02%
2024/04/10	7.1	40.17	1.2	40.24	40.20	5.9	30,557	0.02%
2024/04/09	1	39.98	7	39.98	39.99	-6	31,635	-0.02%
2024/04/08	4.2	39.79	13	39.85	39.92	-8.8	31,929	-0.03%
2024/04/03	4.5	39.80	0	0.00	39.75	4.5	31,830	0.01%
2024/04/02	12	39.79	30	39.87	39.88	-18	31,934	-0.06%
2024/04/01	81	39.72	0	0.00	39.59	81	32,441	0.25%
2024/03/29	0.3	39.67	9	39.78	39.86	-8.7	32,753	-0.03%
2024/03/28	6	39.58	0	0.00	39.74	6	32,919	0.02%
2024/03/27	0	0.00	6	39.33	39.55	-6	33,013	-0.02%
2024/03/26	12	39.17	5	39.41	39.24	7	33,076	0.02%
2024/03/25	2	39.67	0	0.00	39.62	2	33,059	0.01%
2024/03/22	5	39.85	58.1	40.00	39.80	-53.1	33,201	-0.16%
2024/03/21	2	39.74	10	39.94	39.93	-8	33,133	-0.02%
2024/03/20	6	39.98	19.6	39.93	39.63	-13.6	33,302	-0.04%
2024/03/19	22	39.61	9.5	39.49	39.70	12.5	33,682	0.04%
2024/03/18	6	39.23	14.9	39.30	39.36	-8.9	34,225	-0.03%
2024/03/15	0.1	38.97	14.4	38.84	39.02	-14.2	34,152	-0.04%
2024/03/14	16	38.75	2.3	38.89	38.72	13.8	33,922	0.04%
2024/03/13	12.3	39.06	3	39.05	39.08	9.3	33,830	0.03%
2024/03/12	28	38.79	3.4	38.82	38.99	24.6	33,698	0.07%
2024/03/11	3.1	38.50	1	38.47	38.43	2.1	33,783	0.01%
2024/03/08	28	38.52	9.6	38.78	38.45	18.4	33,669	0.05%
2024/03/07	19.6	38.54	7.2	38.65	38.68	12.4	33,152	0.04%
2024/03/06	1	38.12	11.2	38.39	38.53	-10.2	32,892	-0.03%
2024/03/05	13.1	38.04	2	38.06	38.16	11.1	32,576	0.03%
2024/03/04	0	0.00	6.5	38.08	38.00	-6.5	32,498	-0.02%
2024/03/01	0.1	37.74	6	37.74	37.74	-6	32,039	-0.02%
2024/02/29	1	37.53	9	37.55	37.70	-8	32,168	-0.02%
2024/02/27	7	37.58	34	37.68	37.51	-27	32,028	-0.08%
2024/02/26	1	37.66	11	37.63	37.68	-10	31,870	-0.03%
2024/02/23	2	37.77	2	37.84	37.59	0	31,783	0.00%
2024/02/22	6.3	37.58	32	37.59	37.65	-25.7	32,100	-0.08%
2024/02/21	14.2	37.30	3	37.34	37.29	11.2	31,762	0.04%
2024/02/20	3.1	37.39	12	37.33	37.39	-8.9	31,741	-0.03%
2024/02/19	2.1	37.08	14	37.12	37.14	-11.9	31,436	-0.04%
2024/02/16	1	37.10	12	37.09	37.07	-11	31,677	-0.03%
2024/02/15	1.5	36.82	3.1	36.83	36.86	-1.6	31,353	-0.01%
2024/02/05	4.5	36.34	15	36.43	36.45	-10.5	30,608	-0.03%
2024/02/02	0	0.00	3.1	36.50	36.45	-3.1	30,525	-0.01%
2024/02/01	0.1	36.30	2.4	36.28	36.30	-2.3	30,337	-0.01%
2024/01/31	5	36.18	57	36.20	36.20	-52	30,544	-0.17%
2024/01/30	0.5	36.37	35.4	36.40	36.36	-34.9	30,496	-0.11%
2024/01/29	1.5	36.25	8.9	36.27	36.28	-7.4	30,526	-0.02%
2024/01/26	5.5	36.07	0.9	36.16	36.07	4.6	30,394	0.02%
2024/01/25	11.5	36.27	2.4	36.31	36.29	9.1	30,391	0.03%
2024/01/24	0.7	36.31	7	36.29	36.23	-6.3	30,277	-0.02%
2024/01/23	5	36.16	7	36.11	36.20	-2	30,812	-0.01%
2024/01/22	1.5	36.06	8	36.08	36.14	-6.5	30,686	-0.02%
2024/01/19	8	35.29	23	35.53	35.65	-15	30,473	-0.05%
2024/01/18	32.6	35.05	0	0.00	35.12	32.6	31,058	0.11%
2024/01/17	109.1	35.35	27	35.41	35.19	82.1	30,727	0.27%	大買/
2024/01/16	39.9	36.29	10.8	36.28	36.37	29.1	29,046	0.10%
2024/01/15	12.2	36.45	4	36.49	36.42	8.2	27,642	0.03%
2024/01/12	19.2	36.29	0	0.00	36.33	19.2	27,656	0.07%
2024/01/11	13	36.34	1	36.36	36.39	12	28,953	0.04%
2024/01/10	10.9	36.28	0	0.00	36.24	10.9	31,275	0.03%
2024/01/09	14.1	36.52	0	0.00	36.49	14.1	32,297	0.04%
2024/01/08	8	36.59	3.2	36.79	36.57	4.8	32,979	0.01%
2024/01/05	10.2	36.65	2	36.62	36.55	8.2	33,330	0.02%
2024/01/04	8.1	36.60	0	0.00	36.59	8.1	33,253	0.02%
2024/01/03	37.8	36.71	3	36.67	36.68	34.8	33,531	0.10%
2024/01/02	11.7	37.17	1.3	37.15	37.17	10.4	32,601	0.03%
2023/12/29	15	37.39	6.5	37.40	37.40	8.5	32,410	0.03%
2023/12/28	32.5	37.48	15.5	37.42	37.33	17	32,806	0.05%
2023/12/27	1.8	37.37	11.3	37.37	37.42	-9.6	33,456	-0.03%
2023/12/26	23.2	36.88	16.5	36.96	37.00	6.7	33,230	0.02%
2023/12/25	7	36.63	3.4	36.63	36.65	3.6	32,781	0.01%
2023/12/22	6.2	36.32	13.7	36.39	36.37	-7.5	32,487	-0.02%
2023/12/21	2.2	36.26	0	0.00	36.33	2.2	32,461	0.01%
2023/12/20	1	36.38	5.3	36.46	36.57	-4.3	32,376	-0.01%
2023/12/19	7.4	36.08	1	35.98	36.10	6.4	32,120	0.02%
2023/12/18	1.1	36.34	0	0.00	36.38	1.1	32,281	0.00%
2023/12/15	21.1	36.48	0	0.00	36.36	21.1	32,159	0.07%
2023/12/14	5.1	36.45	2	36.50	36.55	3.1	31,933	0.01%
2023/12/13	39	35.98	32	35.97	36.06	7	31,472	0.02%
2023/12/12	0	0.00	3.2	35.63	35.58	-3.2	30,915	-0.01%
2023/12/11	1.2	35.50	0	0.00	35.47	1.2	30,849	0.00%
2023/12/08	2	35.44	2	35.57	35.42	0	30,809	0.00%
2023/12/07	2.1	35.22	0	0.00	35.25	2.1	30,780	0.01%
2023/12/06	0	0.00	2	35.31	35.31	-2	31,299	-0.01%
2023/12/05	12.2	34.98	0.2	35.02	35.05	12	31,001	0.04%
2023/12/01	2	35.10	3	35.15	35.13	-1	30,932	0.00%
2023/11/30	1	35.06	0	0.00	35.08	1	30,907	0.00%
2023/11/29	8	35.05	2.2	35.13	35.09	5.8	30,961	0.02%
2023/11/28	4.1	34.86	0	0.00	34.90	4.1	30,789	0.01%
2023/11/27	6.3	34.77	8	34.88	34.75	-1.7	30,758	-0.01%
2023/11/24	3	34.95	0	0.00	34.94	3	30,597	0.01%
2023/11/23	9.6	35.00	4	35.02	34.97	5.6	30,643	0.02%
2023/11/22	2.5	35.04	0	0.00	35.05	2.5	30,857	0.01%
2023/11/21	1.5	35.20	15	35.25	35.30	-13.5	31,044	-0.04%
2023/11/20	3.9	34.81	3	34.89	34.90	0.9	31,152	0.00%
2023/11/17	0.9	34.85	0.2	34.86	34.82	0.7	31,201	0.00%
2023/11/16	1.1	34.81	0	0.00	34.77	1.1	31,282	0.00%
2023/11/15	3.1	34.92	2	35.07	34.83	1.1	31,235	0.00%
2023/11/14	1.2	34.66	1	34.66	34.68	0.2	31,232	0.00%
2023/11/13	1.2	34.52	0	0.00	34.54	1.2	31,300	0.00%
2023/11/10	0.4	34.40	5	34.44	34.43	-4.6	31,543	-0.01%
2023/11/09	4.3	34.51	2	34.58	34.55	2.3	31,693	0.01%
2023/11/08	0.1	34.40	2	34.39	34.54	-1.9	32,047	-0.01%
2023/11/07	7.1	34.22	54	34.17	34.23	-46.9	32,009	-0.15%
2023/11/06	3	34.19	40	34.19	34.24	-37	32,783	-0.11%
2023/11/03	3.7	33.69	4	33.71	33.69	-0.3	32,772	0.00%
2023/11/02	21.3	33.53	29	33.44	33.52	-7.7	33,164	-0.02%
2023/11/01	6.3	32.75	14	32.82	32.89	-7.7	33,528	-0.02%
2023/10/31	18.9	32.82	6	32.73	32.69	12.9	34,305	0.04%
2023/10/30	5.4	33.19	9	33.22	33.23	-3.6	35,099	-0.01%
2023/10/27	2	33.13	5	33.27	33.13	-3	35,971	-0.01%
2023/10/26	27.3	33.02	0	0.00	33.10	27.3	37,274	0.07%
2023/10/25	5.5	33.60	20	33.64	33.62	-14.5	37,595	-0.04%
2023/10/24	5.3	33.04	15	33.18	33.47	-9.7	38,032	-0.03%
2023/10/23	23.4	33.10	1	33.21	33.08	22.4	38,620	0.06%
2023/10/20	56.8	33.10	5	33.22	33.40	51.8	39,802	0.13%
2023/10/19	77.3	33.51	2	33.60	33.65	75.3	41,284	0.18%
2023/10/18	79.6	34.81	1	34.80	34.90	78.6	40,573	0.19%
2023/10/17	22.9	35.50	1	35.39	35.27	21.9	38,508	0.06%
2023/10/16	15.7	35.49	8	35.49	35.52	7.7	38,342	0.02%
2023/10/13	13.5	35.71	0	0.00	35.72	13.5	38,793	0.03%
2023/10/12	1	35.86	16	35.94	35.98	-15	39,925	-0.04%
2023/10/11	18.4	35.96	12	36.07	35.78	6.4	41,376	0.02%
2023/10/06	12	35.76	3	35.77	35.79	9	42,535	0.02%
2023/10/05	11.8	35.67	17.2	35.57	35.69	-5.4	43,168	-0.01%
2023/10/04	13.1	35.19	2	35.18	35.39	11.1	43,474	0.03%
2023/10/03	9.3	35.72	1	35.71	35.60	8.3	43,353	0.02%
2023/10/02	10.6	35.74	10	35.78	35.74	0.6	43,325	0.00%
2023/09/28	5	35.03	0	0.00	35.06	5	43,861	0.01%
2023/09/27	1.7	34.76	0	0.00	34.87	1.7	44,651	0.00%
2023/09/26	9	34.85	30	34.94	34.76	-21	45,761	-0.05%
2023/09/25	3	35.02	0	0.00	35.08	3	46,125	0.01%
2023/09/22	14	34.55	6	34.74	34.89	8	46,174	0.02%
2023/09/21	59.1	34.66	35	34.61	34.70	24.1	46,266	0.05%
2023/09/20	2.1	35.13	6	35.13	35.05	-3.9	45,945	-0.01%
2023/09/19	3.1	35.21	1	35.40	35.14	2.1	46,493	0.00%
2023/09/18	1	35.29	0	0.00	35.31	1	46,664	0.00%
2023/09/15	0.1	35.40	0.8	35.42	35.58	-0.6	46,803	0.00%
2023/09/14	0	35.20	23	35.24	35.31	-23	46,953	-0.05%
2023/09/13	1.1	34.76	3.2	34.81	34.86	-2.1	47,064	0.00%
2023/09/12	20.2	34.75	1.2	34.73	34.80	19	47,518	0.04%
2023/09/11	9.1	34.87	0	0.00	34.79	9.1	48,056	0.02%
2023/09/08	1.2	35.34	3	35.40	35.42	-1.8	47,956	0.00%
2023/09/07	3	35.50	0	0.00	35.45	3	48,886	0.01%
2023/09/06	0	35.59	8	35.58	35.60	-8	49,568	-0.02%
2023/09/05	1	35.34	7.2	35.32	35.43	-6.2	49,852	-0.01%
2023/09/04	10	35.10	7	35.22	35.27	3	50,141	0.01%
2023/09/01	3.1	35.17	0	0.00	35.12	3.1	50,299	0.01%
2023/08/31	1	35.15	10	35.23	35.31	-9	50,522	-0.02%
2023/08/30	0	35.44	7	35.48	35.35	-7	50,824	-0.01%
2023/08/29	1	35.17	0	0.00	35.16	1	51,337	0.00%
2023/08/28	4.2	34.90	2	35.09	35.06	2.2	51,398	0.00%
2023/08/25	8.6	35.30	1	35.54	35.14	7.6	51,319	0.01%
2023/08/24	5	35.96	18.2	36.02	35.76	-13.2	51,396	-0.03%
2023/08/23	1	35.13	38	35.28	35.43	-37	51,458	-0.07%
2023/08/22	0	0.00	4	35.17	35.11	-4	52,007	-0.01%
2023/08/21	35	35.07	0	0.00	34.85	35	52,135	0.07%
2023/08/18	5.1	34.82	0	0.00	34.84	5.1	52,121	0.01%
2023/08/17	3	35.05	19.1	35.05	35.33	-16.1	51,806	-0.03%
2023/08/16	1.2	34.96	34	34.99	35.14	-32.9	51,736	-0.06%
2023/08/15	0.6	34.85	5	34.90	34.85	-4.4	51,873	-0.01%
2023/08/14	13.1	34.30	0	0.00	34.28	13.1	52,221	0.03%
2023/08/11	32	34.79	5.5	34.66	34.56	26.5	52,016	0.05%
2023/08/10	66.4	34.63	2	34.59	34.43	64.4	52,010	0.12%
2023/08/09	1	35.28	2	35.57	35.35	-1	51,239	0.00%
2023/08/08	3.1	35.54	16	35.56	35.59	-12.9	50,991	-0.03%
2023/08/07	1	35.19	20.1	35.46	35.70	-19.1	50,577	-0.04%
2023/08/04	17.3	34.75	4	34.61	34.74	13.3	50,055	0.03%
2023/08/02	30.3	34.76	20	34.80	34.51	10.3	49,160	0.02%
2023/08/01	3	35.54	2	35.56	35.73	1	47,781	0.00%
2023/07/31	4.8	36.17	33	36.38	35.74	-28.2	46,827	-0.06%
2023/07/28	0	0.00	18	36.41	36.58	-18	45,368	-0.04%
2023/07/27	8.2	36.22	5	36.32	36.10	3.2	44,245	0.01%
2023/07/26	3	36.07	4	36.13	36.02	-1	43,693	0.00%
2023/07/25	10	36.46	44	36.52	36.05	-34	42,844	-0.08%
2023/07/24	2	35.52	37.4	35.91	35.99	-35.4	41,141	-0.09%
2023/07/21	0	0.00	37.9	35.10	35.26	-37.9	39,128	-0.10%
2023/07/20	0	0.00	6	34.67	34.71	-6	38,945	-0.02%
2023/07/19	19.3	34.78	12	35.11	34.36	7.3	38,430	0.02%
2023/07/18	46.7	35.08	39.4	35.43	35.11	7.3	37,308	0.02%
2023/07/17	6.1	35.85	48.2	35.81	35.94	-42	35,892	-0.12%
2023/07/14	37	35.23	35.5	35.26	35.54	1.5	33,984	0.00%
2023/07/13	5.1	35.11	56.7	35.07	34.82	-51.6	32,411	-0.16%
2023/07/12	14	34.20	83	34.14	34.30	-69	30,636	-0.23%
2023/07/11	1.1	33.73	30	33.77	33.80	-28.9	29,710	-0.10%
2023/07/10	4.2	33.17	105.1	33.21	33.18	-101	29,355	-0.34%	大賣/
2023/07/07	16.1	33.04	1	33.22	33.08	15.1	28,963	0.05%
2023/07/06	26.5	33.47	13	33.45	33.34	13.5	28,125	0.05%
2023/07/05	43.5	33.74	2.1	33.86	33.71	41.4	27,144	0.15%
2023/07/04	59	33.70	12	33.76	33.91	47	26,313	0.18%
2023/07/03	5.3	33.25	15	33.14	33.24	-9.7	25,368	-0.04%
2023/06/30	0.1	32.55	12	32.61	32.67	-11.9	25,119	-0.05%
2023/06/29	0	0.00	10	32.66	32.53	-10	25,191	-0.04%
2023/06/28	4	32.38	2	32.35	32.30	2	25,050	0.01%
2023/06/27	31	32.39	4	32.41	32.18	27	25,112	0.11%
2023/06/26	14	32.71	4	32.62	32.77	10	24,721	0.04%
2023/06/21	4	32.69	3	32.79	32.83	1	24,714	0.00%
2023/06/20	3	32.42	0	0.00	32.48	3	24,470	0.01%
2023/06/19	23.1	32.74	3	32.75	32.73	20.1	24,190	0.08%
2023/06/16	38.5	32.76	15	32.82	32.78	23.5	23,898	0.10%
2023/06/15	3.2	32.64	35	32.66	32.69	-31.8	23,537	-0.14%
2023/06/14	1	32.43	1.5	32.29	32.32	-0.5	23,053	0.00%
2023/06/13	14.1	32.09	23.5	32.21	32.20	-9.4	22,990	-0.04%
2023/06/12	7.2	31.86	11	31.96	31.78	-3.8	22,212	-0.02%
2023/06/09	5.1	31.69	13.7	31.74	31.78	-8.6	21,791	-0.04%
2023/06/08	13	31.32	3.2	31.40	31.24	9.8	21,944	0.04%
2023/06/07	3.1	31.45	10.2	31.30	31.46	-7.1	22,078	-0.03%
2023/06/06	11.1	31.13	7	31.16	31.15	4.1	22,001	0.02%
2023/06/05	8	31.06	20.3	31.07	31.10	-12.3	21,934	-0.06%
2023/06/02	2	30.96	1	31.00	30.93	1	21,734	0.00%
2023/06/01	5	30.44	1	30.47	30.47	4	21,375	0.02%
2023/05/31	12.1	30.46	2	30.50	30.49	10.1	21,387	0.05%
2023/05/30	22	30.57	18	30.59	30.52	4	21,242	0.02%
2023/05/29	6	30.63	1	30.60	30.65	5	20,974	0.02%
2023/05/26	1.1	30.18	0	0.00	30.13	1.1	20,701	0.01%
2023/05/25	5	29.76	24	29.74	29.78	-19	20,433	-0.09%
2023/05/24	0.1	29.30	2	29.34	29.43	-1.9	20,364	-0.01%
2023/05/23	2.1	29.35	1	29.36	29.37	1.1	20,586	0.01%
2023/05/22	0	0.00	1.1	29.39	29.35	-1.1	20,555	-0.01%
2023/05/19	4	29.28	91	29.23	29.31	-87	20,426	-0.43%
2023/05/18	1	29.06	6.1	29.05	29.05	-5.1	20,315	-0.03%
2023/05/16	0	0.00	1	28.60	28.65	-1	19,596	-0.01%
2023/05/15	11.1	28.37	0	0.00	28.42	11.1	19,581	0.06%
2023/05/12	1	28.25	1	28.34	28.45	0	19,709	0.00%
2023/05/11	4	28.40	0	0.00	28.40	4	19,730	0.02%
2023/05/10	5.4	28.58	3	28.52	28.54	2.4	19,819	0.01%
2023/05/09	0.2	28.66	3	28.67	28.64	-2.8	19,838	-0.01%
2023/05/08	0	0.00	0.1	28.67	28.67	-0.1	20,137	0.00%
2023/05/05	0	0.00	0.8	28.51	28.47	-0.8	20,193	0.00%
2023/05/04	2	28.34	6	28.36	28.45	-4	20,512	-0.02%
2023/05/03	1	28.35	0	0.00	28.42	1	20,639	0.00%
2023/05/02	1	28.42	20	28.39	28.44	-19	20,848	-0.09%
2023/04/28	0	0.00	6.2	28.19	28.23	-6.2	21,218	-0.03%
2023/04/27	10.1	27.92	3	28.04	28.02	7.1	21,247	0.03%
2023/04/26	6	27.69	0	0.00	27.84	6	21,374	0.03%
2023/04/25	30.4	27.85	0	0.00	27.80	30.4	21,169	0.14%
2023/04/21	15	28.22	1	28.23	28.19	14	20,417	0.07%
2023/04/20	19	28.44	4	28.44	28.43	15	20,440	0.07%
2023/04/19	12	28.59	0	0.00	28.55	12	20,772	0.06%
2023/04/18	21.1	28.68	23	28.73	28.67	-1.9	20,861	-0.01%
2023/04/17	0	28.80	5.1	28.79	28.80	-5.1	20,763	-0.02%
2023/04/14	18	28.67	5	28.72	28.74	13	20,701	0.06%
2023/04/13	23.3	28.74	0	0.00	28.71	23.3	20,739	0.11%
2023/04/12	1	28.76	1.2	28.73	28.85	-0.2	20,533	0.00%
2023/04/11	3.5	28.69	5	28.65	28.70	-1.5	20,618	-0.01%
2023/04/10	2.2	28.48	1	28.47	28.50	1.2	20,786	0.01%
2023/04/07	2.2	28.47	1	28.43	28.43	1.2	20,709	0.01%
2023/04/06	10	28.35	0.3	28.47	28.47	9.7	20,739	0.05%
2023/03/31	3.4	28.45	13	28.49	28.43	-9.6	20,527	-0.05%
2023/03/30	2	28.26	1	28.29	28.29	1	20,270	0.00%
2023/03/29	1	28.08	3	28.11	28.15	-2	20,139	-0.01%
2023/03/28	59.9	28.15	50	28.22	28.06	9.9	20,445	0.05%
2023/03/27	24	28.26	33	28.30	28.31	-9	20,288	-0.04%
2023/03/24	12	28.20	0.1	28.20	28.26	11.9	20,355	0.06%
2023/03/23	11	28.13	0	0.00	28.12	11	20,172	0.05%
2023/03/22	8.1	28.03	0.3	28.07	28.05	7.8	20,077	0.04%
2023/03/21	0.2	27.86	4	27.87	27.84	-3.8	19,992	-0.02%
2023/03/20	2	27.73	2	27.73	27.76	0	20,057	0.00%
2023/03/17	10	27.63	3	27.67	27.76	7	19,971	0.04%
2023/03/16	17.1	27.49	2	27.45	27.50	15.1	20,002	0.08%
2023/03/15	3.3	27.76	50	27.77	27.66	-46.8	19,828	-0.24%
2023/03/14	5	27.64	3	27.71	27.66	2	20,028	0.01%
2023/03/13	17	27.82	2	27.74	27.93	15	19,940	0.08%
2023/03/10	19.2	27.92	21.2	27.85	27.86	-2	19,434	-0.01%
2023/03/09	6.3	28.25	0	0.00	28.24	6.3	19,250	0.03%
2023/03/08	7	28.26	2	28.27	28.37	5	19,260	0.03%
2023/03/07	7.1	28.33	3	28.28	28.38	4.1	19,170	0.02%
2023/03/06	2	28.17	12.1	28.17	28.25	-10.1	19,336	-0.05%
2023/03/03	1	27.98	2	27.98	27.95	-1	19,265	-0.01%
2023/03/02	0.1	27.77	6	27.75	27.78	-6	19,261	-0.03%
2023/03/01	0	0.00	6	27.65	27.72	-6	19,262	-0.03%
2023/02/24	29	27.76	1.3	27.74	27.67	27.7	19,252	0.14%
2023/02/23	0.6	27.73	7.1	27.72	27.74	-6.5	18,853	-0.03%
2023/02/22	10	27.28	0	0.00	27.40	10	18,630	0.05%
2023/02/21	2	27.55	0	0.00	27.53	2	18,676	0.01%
2023/02/20	2	27.37	6.1	27.41	27.41	-4.1	18,848	-0.02%
2023/02/17	29	27.22	4	27.21	27.24	25	19,228	0.13%
2023/02/16	16	27.19	16	27.24	27.33	0	19,710	0.00%
2023/02/15	27	27.12	17	27.12	27.05	10	19,842	0.05%
2023/02/14	1	27.13	3	27.12	27.13	-2	19,890	-0.01%
2023/02/13	9	26.90	5.2	26.96	26.97	3.8	20,252	0.02%
2023/02/10	11.4	27.00	0	0.00	27.02	11.4	20,463	0.06%
2023/02/09	4.2	27.15	14.4	27.12	27.15	-10.2	20,644	-0.05%
2023/02/08	0	0.00	37.3	27.08	27.15	-37.3	20,772	-0.18%
2023/02/07	1.1	26.94	9	26.92	26.94	-7.9	20,779	-0.04%
2023/02/06	23.5	26.87	0.4	26.92	26.92	23.1	20,807	0.11%
2023/02/03	24.1	26.99	1	27.00	27.00	23.1	20,631	0.11%
2023/02/02	53.4	26.89	18	26.89	26.99	35.4	20,588	0.17%
2023/02/01	2	26.62	5.8	26.67	26.67	-3.8	20,715	-0.02%
2023/01/31	13	26.56	1	26.64	26.54	12	20,789	0.06%
2023/01/30	8	26.48	15.1	26.49	26.53	-7.1	20,925	-0.03%
2023/01/16	10	26.04	6	26.06	26.02	4	21,491	0.02%
2023/01/13	11	26.01	10	26.12	25.98	1	21,901	0.00%
2023/01/12	24.1	26.00	1	26.09	25.99	23.1	23,355	0.10%
2023/01/11	1.4	26.08	53	26.06	26.07	-51.6	26,140	-0.20%
2023/01/10	12	25.99	15.6	26.02	26.06	-3.6	28,394	-0.01%
2023/01/09	2	25.88	1	25.90	25.94	1	30,395	0.00%
2023/01/06	2	25.56	5	25.56	25.66	-3	30,737	-0.01%
2023/01/05	6	25.48	20.1	25.58	25.46	-14.1	31,646	-0.04%
2023/01/04	1.1	25.48	1	25.54	25.45	0.1	32,661	0.00%
2023/01/03	5	25.28	0	0.00	25.49	5	34,171	0.01%
2022/12/30	0.1	25.45	7	25.45	25.40	-6.9	35,174	-0.02%
2022/12/29	23.1	25.14	1	25.22	25.29	22.1	36,105	0.06%
2022/12/28	23.6	25.32	2	25.41	25.38	21.6	37,580	0.06%
2022/12/26	9.1	25.56	0	0.00	25.58	9.1	39,495	0.02%
2022/12/23	4	25.54	0	0.00	25.60	4	40,046	0.01%
2022/12/22	1	25.63	20	25.65	25.67	-19	40,666	-0.05%
2022/12/20	23.2	25.33	1	25.72	25.30	22.2	42,413	0.05%
2022/12/19	3	25.71	0	0.00	25.73	3	43,612	0.01%
2022/12/16	4.1	25.49	8	25.70	25.70	-3.9	43,959	-0.01%
2022/12/15	2.2	25.68	0	0.00	25.70	2.2	44,276	0.00%
2022/12/14	1	25.66	3	25.66	25.68	-2	44,807	0.00%
2022/12/13	4.1	25.56	0.4	25.59	25.53	3.7	45,119	0.01%
2022/12/12	3	25.32	15	25.37	25.50	-12	45,266	-0.03%
2022/12/09	2	25.50	1	25.50	25.51	1	45,466	0.00%
2022/12/08	1.5	25.32	0	0.00	25.29	1.5	45,414	0.00%
2022/12/07	1.1	25.42	2	25.43	25.44	-0.9	45,356	0.00%
2022/12/06	5.5	25.68	1	25.75	25.61	4.5	45,095	0.01%
2022/12/05	0.1	25.87	4	25.86	25.87	-3.9	44,791	-0.01%
2022/12/02	1	25.71	1	25.74	25.73	0	44,678	0.00%
2022/12/01	3	25.78	12	25.82	25.82	-9	44,927	-0.02%
2022/11/30	12	25.51	1	25.50	25.65	11	44,924	0.02%
2022/11/29	4	25.27	2	25.44	25.47	2	45,006	0.00%
2022/11/28	11.4	25.32	3	25.30	25.32	8.4	45,368	0.02%
2022/11/25	5	25.55	2	25.56	25.52	3	45,495	0.01%
2022/11/24	1	25.40	105	25.41	25.54	-104	45,526	-0.23%	大賣/鉅額交易
2022/11/23	22	25.27	1.5	25.29	25.30	20.5	45,616	0.04%
2022/11/22	5	25.11	0	0.00	25.10	5	46,286	0.01%
2022/11/21	5	25.29	0	0.00	25.22	5	46,210	0.01%
2022/11/18	29.2	25.50	2	25.61	25.43	27.2	46,058	0.06%
2022/11/17	28.2	25.45	4	25.38	25.58	24.2	46,115	0.05%
2022/11/16	16	25.47	8	25.53	25.53	8	46,277	0.02%
2022/11/15	34	25.39	40	25.47	25.55	-6	46,005	-0.01%
2022/11/14	3	25.27	22	25.22	25.42	-19	45,523	-0.04%
2022/11/11	22.5	25.01	18	25.10	25.00	4.5	44,997	0.01%
2022/11/10	6.6	24.54	5	24.52	24.53	1.6	44,523	0.00%
2022/11/09	3	24.50	34	24.51	24.61	-31	44,514	-0.07%
2022/11/08	3.3	24.30	38	24.28	24.23	-34.8	44,336	-0.08%
2022/11/07	16	24.02	16	24.01	24.06	0	43,972	0.00%
2022/11/04	2	23.59	16	23.51	23.64	-14	43,722	-0.03%
2022/11/03	5.2	23.48	2	23.55	23.58	3.2	43,744	0.01%
2022/11/02	3	23.59	8	23.63	23.67	-5	43,687	-0.01%
2022/11/01	4	23.51	13	23.56	23.55	-9	43,778	-0.02%
2022/10/31	7	23.51	17	23.51	23.48	-10	43,858	-0.02%
2022/10/28	10.3	23.38	3	23.35	23.31	7.3	44,013	0.02%
2022/10/27	4.1	23.50	5	23.54	23.58	-0.9	43,742	0.00%
2022/10/26	11.2	23.36	1	23.39	23.41	10.2	43,975	0.02%
2022/10/25	20.3	23.50	0	0.00	23.40	20.3	43,675	0.05%
2022/10/24	5	23.71	20	23.86	23.69	-15	43,127	-0.03%
2022/10/21	19.3	23.66	2	23.77	23.58	17.3	42,952	0.04%
2022/10/20	69.2	23.48	2	23.66	23.65	67.2	42,434	0.16%
2022/10/19	65.2	23.87	4	23.97	23.95	61.2	41,038	0.15%
2022/10/18	98.3	25.77	12	25.97	25.84	86.3	38,264	0.23%
2022/10/17	87.6	25.51	20	25.65	25.77	67.6	36,062	0.19%
2022/10/14	29.8	25.91	5	26.01	25.91	24.8	33,875	0.07%
2022/10/13	46.2	25.66	9	25.55	25.53	37.2	33,319	0.11%
2022/10/12	68	25.75	0	0.00	25.82	68	32,298	0.21%
2022/10/11	102.9	25.87	5	25.89	25.85	97.9	31,414	0.31%	大買/
2022/10/07	36.1	26.37	4	26.33	26.28	32.1	30,057	0.11%
2022/10/06	21.2	26.53	1	26.56	26.57	20.2	29,048	0.07%
2022/10/05	30.3	26.59	18	26.59	26.62	12.3	28,495	0.04%
2022/10/04	36.4	26.18	28	26.25	26.27	8.4	27,349	0.03%
2022/10/03	2	25.59	2	25.67	25.67	0	25,742	0.00%
2022/09/30	22.1	25.60	23	25.63	25.78	-0.9	25,645	0.00%
2022/09/29	21.9	25.89	1	25.96	25.81	20.9	25,407	0.08%
2022/09/28	76.9	26.04	0	0.00	25.83	76.9	25,726	0.30%
2022/09/27	87	26.29	8	26.34	26.33	79	24,823	0.32%
2022/09/26	96.6	26.39	15.7	26.32	26.33	80.9	24,841	0.33%
2022/09/23	25.3	27.05	0	0.00	27.06	25.3	24,343	0.10%
2022/09/22	51.2	27.13	0	0.00	27.17	51.2	24,787	0.21%
2022/09/21	54	27.74	0	0.00	27.64	54	24,382	0.22%
2022/09/20	12	27.99	0	0.00	27.98	12	24,002	0.05%
2022/09/19	1.2	28.15	0	0.00	28.06	1.2	23,870	0.00%
2022/09/16	7.6	28.26	0	0.00	28.28	7.6	23,904	0.03%
2022/09/14	25	28.31	0	0.00	28.35	25	25,063	0.10%
2022/09/13	1	28.73	1	28.75	28.71	0	25,067	0.00%
2022/09/12	0	0.00	62	28.54	28.56	-62	25,899	-0.24%
2022/09/08	3	27.95	8	28.23	28.25	-5	26,541	-0.02%
2022/09/07	24.3	27.82	15	27.94	27.90	9.3	27,361	0.03%
2022/09/06	14	28.08	0	0.00	28.08	14	27,108	0.05%
2022/09/05	1	28.01	0	0.00	28.18	1	27,077	0.00%
2022/09/02	55.3	28.23	0	0.00	28.10	55.3	27,375	0.20%
2022/09/01	32.1	28.41	0	0.00	28.44	32.1	26,958	0.12%
2022/08/31	12.2	28.73	3	28.74	28.79	9.2	26,588	0.03%
2022/08/30	1.2	28.46	0	0.00	28.67	1.2	26,330	0.00%
2022/08/29	28	28.42	10	28.41	28.45	18	26,109	0.07%
2022/08/26	10	29.09	0	0.00	29.10	10	25,430	0.04%
2022/08/25	3	28.92	0	0.00	28.94	3	25,285	0.01%
2022/08/24	14.3	28.90	0	0.00	28.80	14.3	25,177	0.06%
2022/08/23	20.7	29.01	50	28.96	28.93	-29.3	24,848	-0.12%
2022/08/22	10.1	29.17	6	29.24	29.25	4.1	24,388	0.02%
2022/08/19	1.1	29.39	13	29.38	29.42	-11.9	24,110	-0.05%
2022/08/18	3	29.10	6	29.25	29.29	-3	24,128	-0.01%
2022/08/16	16.1	29.18	0.5	29.21	29.24	15.6	24,041	0.06%
2022/08/15	3.2	29.19	0	0.00	29.22	3.2	23,880	0.01%
2022/08/12	0	0.00	5	29.26	29.30	-5	23,637	-0.02%
2022/08/11	5	29.10	3.5	29.12	29.12	1.5	23,814	0.01%
2022/08/10	0.1	28.83	0	0.00	28.81	0.1	23,742	0.00%
2022/08/09	1	29.05	4	29.04	29.07	-3	23,654	-0.01%
2022/08/08	8	28.69	1	28.80	28.87	7	23,892	0.03%
2022/08/04	16.1	28.33	0	0.00	28.43	16.1	24,150	0.07%
2022/08/03	10.2	28.37	0	0.00	28.44	10.2	24,195	0.04%
2022/08/02	14	28.36	2	28.31	28.45	12	24,176	0.05%
2022/08/01	5	28.75	21	28.72	28.76	-16	24,031	-0.07%
2022/07/29	10	28.47	7	28.49	28.55	3	24,047	0.01%
2022/07/28	2	28.18	0.6	28.27	28.18	1.4	23,873	0.01%
2022/07/27	29	28.04	2	28.06	28.25	27	23,648	0.11%
2022/07/26	4.2	28.07	0.5	28.09	28.12	3.7	23,575	0.02%
2022/07/25	5.1	28.14	0	0.00	28.33	5.1	23,450	0.02%
2022/07/22	1.1	28.34	10	28.38	28.40	-8.9	23,497	-0.04%
2022/07/21	5	28.26	10	28.23	28.38	-5	23,839	-0.02%
2022/07/20	2.2	28.10	3	28.02	28.00	-0.8	24,096	0.00%
2022/07/19	0	0.00	7	27.63	27.68	-7	24,748	-0.03%
2022/07/18	0	0.00	7	27.29	27.48	-7	24,713	-0.03%
2022/07/15	12.3	27.09	0	0.00	27.09	12.3	24,487	0.05%
2022/07/14	18	27.15	18	27.21	27.18	0	24,288	0.00%
2022/07/13	25	27.09	5	27.16	27.08	20	24,146	0.08%
2022/07/12	23.7	26.54	0	0.00	26.62	23.7	24,016	0.10%
2022/07/11	4	27.22	0	0.00	27.25	4	23,577	0.02%
2022/07/08	10.1	27.14	8	27.25	27.25	2.1	23,400	0.01%
2022/07/07	2.1	26.45	6	26.64	26.76	-3.9	23,071	-0.02%
2022/07/06	24.6	26.56	6	26.39	26.32	18.6	23,127	0.08%
2022/07/05	36	26.57	1	26.60	26.96	35	22,663	0.15%
2022/07/04	9.2	26.68	9	26.90	26.68	0.2	22,393	0.00%
2022/07/01	25	27.24	0	0.00	26.81	25	22,566	0.11%
2022/06/30	27.4	27.71	2	27.55	27.56	25.4	21,708	0.12%
2022/06/29	12.4	28.18	0	0.00	28.14	12.4	20,881	0.06%
2022/06/28	10	28.48	1	28.54	28.53	9	20,578	0.04%
2022/06/27	4	28.70	21	28.73	28.86	-17	20,368	-0.08%
2022/06/24	1	28.06	7	28.34	28.10	-6	20,147	-0.03%
2022/06/23	27	28.12	2	28.14	28.05	25	20,047	0.12%
2022/06/22	34.9	28.64	0	0.00	28.50	34.9	19,293	0.18%
2022/06/21	3	29.01	1.5	29.24	29.28	1.5	18,528	0.01%
2022/06/20	25	28.99	4	29.45	28.87	21	18,308	0.11%
2022/06/17	20.4	29.55	3	29.56	29.62	17.4	17,392	0.10%
2022/06/16	39.1	30.13	0	0.00	29.94	39.1	16,622	0.24%
2022/06/15	16	30.36	1	30.40	30.39	15	15,696	0.10%
2022/06/14	24	30.26	1	30.43	30.48	23	15,602	0.15%
2022/06/13	26.4	30.42	1	30.44	30.51	25.4	15,482	0.16%
2022/06/10	2.1	31.04	0	0.00	31.08	2.1	14,994	0.01%
2022/06/09	8	31.36	0	0.00	31.30	8	15,011	0.05%
2022/06/08	0	0.00	1	31.56	31.60	-1	14,992	-0.01%
2022/06/07	2	31.37	0	0.00	31.44	2	15,163	0.01%
2022/06/06	1	31.40	0	0.00	31.48	1	15,209	0.01%
2022/06/02	0	0.00	0.5	31.47	31.40	-0.5	15,616	0.00%
2022/06/01	0	0.00	7	31.52	31.52	-7	16,204	-0.04%
2022/05/31	0	0.00	1	31.38	31.40	-1	16,408	-0.01%
2022/05/30	1.2	31.38	2	31.41	31.43	-0.8	16,672	-0.01%
2022/05/27	0.7	31.10	4	31.06	31.08	-3.3	16,766	-0.02%
2022/05/26	6	30.81	0	0.00	30.80	6	17,092	0.04%
2022/05/25	1	30.90	1	30.89	30.88	0	17,125	0.00%
2022/05/23	0	0.00	1	30.88	30.86	-1	17,461	-0.01%
2022/05/20	0.5	30.80	0	0.00	30.72	0.5	17,709	0.00%
2022/05/19	31.3	30.55	0	0.00	30.68	31.3	18,026	0.17%
2022/05/18	3	30.82	8	30.90	31.01	-5	17,868	-0.03%
2022/05/17	3	30.71	0	0.00	30.69	3	17,836	0.02%
2022/05/16	4.5	30.62	2	30.67	30.72	2.5	17,947	0.01%
2022/05/13	7.2	30.73	0	0.00	30.80	7.2	17,622	0.04%
2022/05/12	18	30.90	5	30.70	30.63	13	17,584	0.07%
2022/05/11	18.8	31.27	0.1	31.28	31.17	18.7	17,093	0.11%
2022/05/10	16	31.27	4	31.63	31.65	12	16,798	0.07%
2022/05/09	28.1	31.70	0	0.00	31.57	28.1	16,792	0.17%
2022/05/06	2.1	31.98	0	0.00	32.25	2.1	16,679	0.01%
2022/05/05	0.1	32.57	2	32.52	32.54	-2	16,763	-0.01%
2022/05/04	0.3	32.27	4	32.29	32.31	-3.7	16,949	-0.02%
2022/05/03	1	31.98	1	32.07	32.09	0	17,554	0.00%
2022/04/29	12	31.97	5	31.98	32.01	7	17,967	0.04%
2022/04/28	15.7	31.51	4	31.67	31.72	11.7	18,539	0.06%
2022/04/27	25.1	31.36	1	31.47	31.48	24.1	18,489	0.13%
2022/04/26	12.5	31.95	9	32.00	31.93	3.5	18,167	0.02%
2022/04/25	26.4	32.04	0	0.00	32.03	26.4	18,243	0.14%
2022/04/22	10	32.77	0.1	32.83	32.78	10	17,463	0.06%
2022/04/20	0.5	32.81	0	0.00	32.83	0.5	17,859	0.00%
2022/04/19	7	32.86	4	32.88	32.85	3	18,080	0.02%
2022/04/18	3	32.63	0	0.00	32.68	3	18,217	0.02%
2022/04/15	2	32.90	1	32.90	32.90	1	18,004	0.01%
2022/04/14	1	33.11	1	33.17	33.07	0	18,223	0.00%
2022/04/13	0	0.00	3	32.97	33.11	-3	18,347	-0.02%
2022/04/12	10	32.61	0	0.00	32.69	10	18,315	0.05%
2022/04/11	19.1	32.83	0	0.00	32.81	19.1	17,884	0.11%
2022/04/08	5	33.12	2	33.11	33.17	3	17,526	0.02%
2022/04/07	46.9	33.02	0	0.00	32.90	46.9	17,428	0.27%
2022/04/06	6.7	33.34	7	33.39	33.47	-0.4	16,712	0.00%
2022/04/01	10	33.43	0	0.00	33.55	10	16,657	0.06%
2022/03/31	0.2	33.68	0	0.00	33.63	0.2	16,656	0.00%
2022/03/30	4	33.60	0	0.00	33.70	4	16,713	0.02%
2022/03/29	0	0.00	5	33.67	33.64	-5	16,641	-0.03%
2022/03/28	9	33.46	0	0.00	33.78	9	16,634	0.05%
2022/03/25	12	33.83	4	33.81	33.81	8	16,484	0.05%
2022/03/23	3.1	33.97	0	0.00	33.96	3.1	16,953	0.02%
2022/03/22	3	33.90	6	33.86	33.87	-3	17,380	-0.02%
2022/03/21	0	0.00	6.2	33.98	33.95	-6.2	17,417	-0.04%
2022/03/18	4	33.86	2	33.90	33.90	2	17,685	0.01%
2022/03/17	1	33.99	4	33.97	34.01	-3	17,731	-0.02%
2022/03/16	4	33.69	2	34.02	33.71	2	17,821	0.01%
2022/03/14	1	34.05	2	34.05	34.13	-1	18,020	-0.01%
2022/03/11	0	0.00	5	33.89	33.90	-5	18,151	-0.03%
2022/03/10	0	0.00	4.6	33.85	33.89	-4.6	18,239	-0.02%
2022/03/09	1	33.24	9	33.36	33.36	-8	18,168	-0.04%
2022/03/08	38	33.07	7	32.96	33.00	31	18,129	0.17%
2022/03/07	46.1	33.28	1	33.56	33.45	45.1	17,675	0.26%
2022/03/04	3.1	34.16	0	0.00	34.04	3.1	17,185	0.02%
2022/03/03	3	34.12	46	34.19	34.22	-43	17,340	-0.25%
2022/03/02	1	33.88	5	33.90	33.97	-4	17,356	-0.02%
2022/03/01	1.2	33.82	39	33.81	33.88	-37.8	17,209	-0.22%
2022/02/25	0	0.00	19	33.31	33.33	-19	16,965	-0.11%
2022/02/24	10.2	33.22	0	0.00	33.19	10.2	17,005	0.06%
2022/02/23	0	0.00	1	33.65	33.75	-1	16,824	-0.01%
2022/02/22	12.1	33.38	1	33.41	33.49	11.1	16,978	0.07%
2022/02/21	2	33.65	6	33.54	33.80	-4	17,361	-0.02%
2022/02/18	0	0.00	2	33.34	33.50	-2	17,247	-0.01%
2022/02/17	2	33.34	0	0.00	33.34	2	17,551	0.01%
2022/02/16	1	33.14	0	0.00	33.27	1	17,830	0.01%
2022/02/15	3.1	33.17	0	0.00	33.10	3.1	17,811	0.02%
2022/02/14	2	33.20	0	0.00	33.13	2	18,019	0.01%
2022/02/11	3	33.42	0	0.00	33.43	3	18,330	0.02%
2022/02/10	0	33.46	6	33.44	33.49	-6	18,757	-0.03%
2022/02/09	0	0.00	7	33.46	33.50	-7	19,206	-0.04%
2022/02/08	12	33.19	4	33.26	33.30	8	19,190	0.04%
2022/02/07	4	32.63	16.1	32.83	33.00	-12.1	19,118	-0.06%
2022/01/26	15.2	32.43	0.3	32.41	32.40	14.9	19,021	0.08%
2022/01/25	64.2	32.34	0	0.00	32.34	64.2	19,107	0.34%
2022/01/24	13	32.48	19.9	32.40	32.72	-6.9	18,760	-0.04%
2022/01/21	18.6	32.88	0	0.00	32.84	18.6	18,519	0.10%
2022/01/20	4	33.28	1.5	33.35	33.36	2.5	18,158	0.01%
2022/01/19	8	33.23	6.7	33.31	33.21	1.3	18,354	0.01%
2022/01/18	9	33.33	8	33.49	33.45	1	18,641	0.01%
2022/01/17	24	33.11	0	0.00	33.22	24	18,981	0.13%
2022/01/14	35	33.03	30	33.02	33.15	5	21,215	0.02%
2022/01/13	6	33.18	34.1	33.24	33.20	-28.1	22,404	-0.13%
2022/01/12	3	33.11	46.4	33.24	33.10	-43.4	23,373	-0.19%
2022/01/11	5	33.20	4	33.26	33.20	1	23,638	0.00%
2022/01/10	6	33.23	4	33.26	33.27	2	24,258	0.01%
2022/01/07	21	33.21	0	0.00	33.17	21	24,516	0.09%
2022/01/06	1	33.38	2	33.34	33.41	-1	24,667	0.00%
2022/01/05	4	33.38	1	33.45	33.45	3	25,175	0.01%
2022/01/04	6.3	33.43	0	0.00	33.41	6.3	26,009	0.02%
2022/01/03	3.2	33.43	0	0.00	33.42	3.2	26,439	0.01%
2021/12/30	1	33.60	2	33.62	33.58	-1	27,336	0.00%
2021/12/28	1	33.55	0	0.00	33.56	1	28,292	0.00%
2021/12/27	2	33.36	0	0.00	33.38	2	28,983	0.01%
2021/12/24	0	0.00	4	33.30	33.29	-4	30,113	-0.01%
2021/12/22	1	33.29	1	33.30	33.30	0	30,997	0.00%
2021/12/21	1	33.30	6	33.29	33.36	-5	31,128	-0.02%
2021/12/20	5	33.38	1	33.36	33.41	4	31,224	0.01%
2021/12/17	3	33.42	14	33.44	33.43	-11	31,075	-0.04%
2021/12/16	0.9	33.33	1	33.34	33.45	-0.1	30,909	0.00%
2021/12/14	7.2	33.04	5	33.09	32.95	2.2	31,054	0.01%
2021/12/13	3.5	33.36	0	0.00	33.33	3.5	30,895	0.01%
2021/12/10	1	33.25	1	33.34	33.30	0	30,862	0.00%
2021/12/09	1	33.32	2	33.33	33.32	-1	30,754	0.00%
2021/12/08	2	33.23	12	33.23	33.18	-10	30,597	-0.03%
2021/12/07	1	32.94	2	32.98	33.03	-1	30,311	0.00%
2021/12/06	0	0.00	4	32.80	32.86	-4	30,069	-0.01%
2021/12/03	2	32.68	2	32.68	32.65	0	30,302	0.00%
2021/12/02	2.5	32.48	1	32.50	32.47	1.5	30,250	0.01%
2021/12/01	0	0.00	1	32.48	32.50	-1	30,420	0.00%
2021/11/30	11	32.42	3	32.47	32.30	8	30,392	0.03%
2021/11/29	13.3	32.11	2	32.31	32.22	11.3	30,384	0.04%
2021/11/26	41	32.50	14	32.39	32.35	27	30,133	0.09%
2021/11/25	1	32.65	0	0.00	32.65	1	29,905	0.00%
2021/11/24	1	32.53	7	32.61	32.61	-6	29,925	-0.02%
2021/11/23	13	32.65	0	0.00	32.63	13	29,885	0.04%
2021/11/22	0	0.00	11	32.95	32.93	-11	29,903	-0.04%
2021/11/19	2	32.91	5	33.08	32.93	-3	29,833	-0.01%
2021/11/18	0	0.00	124	32.97	32.98	-124	29,820	-0.42%	大賣/鉅額交易
2021/11/17	0	0.00	22	32.65	32.71	-22	29,329	-0.08%
2021/11/16	6	32.47	16	32.55	32.59	-10	29,410	-0.03%
2021/11/15	2	32.41	2	32.44	32.43	0	29,642	0.00%
2021/11/12	25.1	32.16	2	32.15	32.20	23.1	29,635	0.08%
2021/11/11	22.2	32.29	4	32.23	32.15	18.2	29,814	0.06%
2021/11/10	6	32.36	3	32.50	32.34	3	30,295	0.01%
2021/11/09	4	32.34	3	32.37	32.35	1	30,107	0.00%
2021/11/08	0	0.00	33	32.18	32.39	-33	29,738	-0.11%
2021/11/05	3	31.76	163	31.90	31.95	-160	29,680	-0.54%	大賣/鉅額交易
2021/11/04	26	31.93	12	31.93	31.86	14	29,884	0.05%
2021/11/03	1	31.77	7	31.73	31.77	-6	29,845	-0.02%
2021/11/02	6	31.61	6	31.72	31.53	0	29,764	0.00%
2021/11/01	0	0.00	7	31.59	31.56	-7	29,464	-0.02%
2021/10/29	0	0.00	3	31.41	31.45	-3	29,203	-0.01%
2021/10/28	3.2	31.34	29	31.37	31.39	-25.9	29,000	-0.09%
2021/10/27	17	31.08	13	31.10	31.15	4	28,924	0.01%
2021/10/26	14.3	30.98	19	30.98	31.05	-4.7	28,992	-0.02%
2021/10/25	52.1	30.80	15	30.86	30.86	37.1	28,743	0.13%
2021/10/22	86.5	30.74	7	30.73	30.84	79.5	28,569	0.28%
2021/10/21	110	32.34	26	32.38	32.40	84	26,495	0.32%	大買/
2021/10/20	27	32.37	6	32.44	32.37	21	25,033	0.08%
2021/10/19	72	32.36	20	32.42	32.40	52	23,996	0.22%
2021/10/18	22	32.30	304	32.30	32.36	-282	23,655	-1.19%	大賣/鉅額交易
2021/10/15	0.5	32.33	29	32.33	32.31	-28.5	23,612	-0.12%
2021/10/14	32.1	32.10	26	32.28	32.18	6.1	23,569	0.03%
2021/10/13	86	32.21	20	32.41	32.17	66	23,078	0.29%
2021/10/12	31.3	32.27	20.1	32.24	32.24	11.2	22,532	0.05%
2021/10/08	38	32.60	2	32.65	32.59	36	21,746	0.17%
2021/10/07	51.3	32.37	66.5	32.39	32.57	-15.2	21,631	-0.07%
2021/10/06	20.2	31.82	7	31.91	31.88	13.2	20,959	0.06%
2021/10/05	75	31.63	17	31.74	31.96	58	20,585	0.28%
2021/10/04	365.2	32.11	6	31.96	31.84	359.2	20,219	1.78%	大買/鉅額交易
2021/10/01	83.2	32.31	11	32.28	32.26	72.2	19,474	0.37%
2021/09/30	23	32.71	0.5	32.74	32.77	22.5	18,345	0.12%
2021/09/29	45	32.69	0	0.00	32.70	45	18,174	0.25%
2021/09/28	26.1	33.03	0	0.00	33.08	26.1	17,606	0.15%
2021/09/27	15.1	33.30	0	0.00	33.30	15.1	17,512	0.09%
2021/09/24	25.1	33.31	3	33.31	33.30	22.1	17,887	0.12%
2021/09/23	0.3	33.12	4	33.07	33.08	-3.8	17,863	-0.02%
2021/09/22	59.1	32.88	0	0.00	32.90	59.1	17,894	0.33%
2021/09/17	3.5	33.30	5	33.42	33.42	-1.5	17,382	-0.01%
2021/09/16	1	33.31	0	0.00	33.28	1	17,370	0.01%
2021/09/15	4	33.28	0	0.00	33.33	4	17,219	0.02%
2021/09/14	5	33.37	2	33.55	33.36	3	17,241	0.02%
2021/09/13	0	0.00	12	33.42	33.41	-12	17,264	-0.07%
2021/09/10	2	33.05	3	33.17	33.22	-1	17,282	-0.01%
2021/09/09	0	32.80	11	32.88	32.94	-11	17,241	-0.06%
2021/09/08	25	32.84	0	0.00	32.80	25	17,202	0.15%
2021/09/07	4	33.10	0	0.00	33.16	4	16,852	0.02%
2021/09/06	5	33.11	1	33.24	33.07	4	16,790	0.02%
2021/09/03	2.1	33.24	2	33.33	33.24	0.1	16,600	0.00%
2021/09/02	4.5	33.16	1	33.40	33.16	3.5	16,607	0.02%
2021/09/01	0	0.00	3	33.37	33.39	-3	16,552	-0.02%
2021/08/31	1	33.06	8	33.30	33.38	-7	16,476	-0.04%
2021/08/30	1	33.19	5	33.20	33.29	-4	16,532	-0.02%
2021/08/27	3	33.05	37	33.00	33.11	-34	16,504	-0.21%
2021/08/26	8	32.89	10	33.00	32.99	-2	16,452	-0.01%
2021/08/25	18	32.92	4	32.96	33.00	14	16,281	0.09%
2021/08/24	20	32.86	11	32.91	32.80	9	16,383	0.05%
2021/08/23	4.2	32.75	56	32.72	32.88	-51.9	16,186	-0.32%
2021/08/20	22	32.16	8	32.33	32.26	14	16,057	0.09%
2021/08/19	78.9	32.52	5	32.60	32.32	73.9	15,784	0.47%
2021/08/18	46	32.35	42	32.91	33.07	4	15,181	0.03%
2021/08/17	26.2	32.64	4	32.79	32.53	22.2	14,907	0.15%
2021/08/16	51.1	32.87	1	32.89	32.86	50.1	14,707	0.34%
2021/08/13	70.1	33.28	1	33.56	33.27	69.1	14,056	0.49%
2021/08/12	20	33.38	9	33.49	33.51	11	13,851	0.08%
2021/08/11	92.4	33.42	20	33.55	33.49	72.4	13,905	0.52%
2021/08/10	21.6	33.79	0	0.00	33.79	21.6	13,704	0.16%
2021/08/09	16.1	34.04	0	0.00	34.10	16.1	14,439	0.11%
2021/08/06	1.1	34.20	1	34.20	34.25	0.1	14,660	0.00%
2021/08/05	2.6	34.21	0	0.00	34.20	2.6	15,367	0.02%
2021/08/04	1	34.21	22	34.24	34.35	-21	16,712	-0.13%
2021/08/03	0.1	34.10	16	34.07	34.15	-15.9	17,432	-0.09%
2021/08/02	34.1	33.74	11	33.92	34.00	23.1	17,428	0.13%
2021/07/30	26.2	33.93	2	34.19	33.90	24.2	17,250	0.14%
2021/07/29	9.3	33.91	12	34.11	34.10	-2.7	17,094	-0.02%
2021/07/28	31	33.57	4	33.76	33.89	27	17,359	0.16%
2021/07/27	28.3	34.10	2	34.03	34.07	26.3	17,372	0.15%
2021/07/26	2.2	34.47	4	34.61	34.50	-1.9	17,260	-0.01%
2021/07/23	4	34.30	20	34.45	34.47	-16	17,212	-0.09%
2021/07/22	31.1	34.11	51	34.34	34.21	-19.9	17,183	-0.12%
2021/07/21	102.7	34.13	3	34.84	34.13	99.7	16,996	0.59%	大買/
2021/07/20	11	34.62	0	0.00	34.56	11	16,353	0.07%
2021/07/19	0.1	35.08	2	35.12	35.14	-1.9	16,195	-0.01%
2021/07/16	0	0.00	5	35.07	35.12	-5	16,301	-0.03%
2021/07/15	2	34.58	12	34.89	34.98	-10	16,244	-0.06%
2021/07/14	26.1	34.53	11	34.44	34.48	15.1	16,238	0.09%
2021/07/13	37	35.00	0	0.00	34.85	37	16,009	0.23%
2021/07/12	59	35.39	0	0.00	35.27	59	15,934	0.37%
2021/07/09	17	35.45	2	35.54	35.44	15	15,733	0.10%
2021/07/08	6	35.77	6	35.74	35.80	0	15,796	0.00%
2021/07/07	7	35.58	2	35.85	35.61	5	15,802	0.03%
2021/07/06	3	35.91	20	35.97	35.91	-17	15,704	-0.11%
2021/07/05	1	35.54	17	35.57	35.69	-16	15,631	-0.10%
2021/07/02	0	0.00	2	35.22	35.20	-2	15,550	-0.01%
2021/07/01	3	34.92	4	35.26	35.00	-1	15,473	-0.01%
2021/06/30	0	0.00	2	34.98	35.00	-2	15,037	-0.01%
2021/06/29	10	34.71	15	34.92	34.80	-5	15,029	-0.03%
2021/06/28	3	35.08	7	34.93	35.10	-4	15,068	-0.03%
2021/06/25	0	0.00	2	34.86	34.74	-2	15,000	-0.01%
2021/06/24	0	0.00	21	34.55	34.66	-21	15,045	-0.14%
2021/06/23	3.1	34.40	0	0.00	34.45	3.1	15,186	0.02%
2021/06/22	3	34.46	20	34.63	34.43	-17	15,168	-0.11%
2021/06/21	7	34.61	1	34.83	34.55	6	15,124	0.04%
2021/06/17	21	34.79	3	34.80	34.90	18	15,116	0.12%
2021/06/16	0	0.00	2	34.67	34.78	-2	15,232	-0.01%
2021/06/15	2	34.60	0	0.00	34.65	2	15,274	0.01%
2021/06/10	2.2	34.44	1	34.44	34.60	1.2	15,462	0.01%
2021/06/09	20	34.46	0	0.00	34.45	20	15,529	0.13%
2021/06/08	1	34.67	0	0.00	34.65	1	15,624	0.01%
2021/06/07	5	34.57	10	34.40	34.72	-5	15,739	-0.03%
2021/06/04	14.5	34.75	1	34.74	34.77	13.5	15,681	0.09%
2021/06/03	14	34.96	8	34.99	34.95	6	15,696	0.04%
2021/06/02	5	34.99	1	35.15	34.96	4	15,809	0.03%
2021/06/01	19	34.83	16	34.98	35.06	3	15,858	0.02%
2021/05/31	10	34.66	17	34.72	34.75	-7	15,721	-0.04%
2021/05/28	20	34.44	1	34.48	34.55	19	15,754	0.12%
2021/05/27	5.1	34.18	1	34.16	34.28	4.1	15,767	0.03%
2021/05/26	3.1	34.26	0	0.00	34.32	3.1	15,811	0.02%
2021/05/25	0	0.00	2	34.18	34.34	-2	15,861	-0.01%
2021/05/24	3	33.81	0	0.00	34.05	3	15,943	0.02%
2021/05/21	6	34.03	1	33.89	34.00	5	15,870	0.03%
2021/05/20	11	33.84	5	33.84	33.86	6	15,950	0.04%
2021/05/19	0	0.00	5	34.06	34.10	-5	15,867	-0.03%
2021/05/18	10.5	33.67	12	33.60	34.01	-1.5	15,921	-0.01%
2021/05/17	40.1	32.71	47	32.67	32.75	-6.9	15,879	-0.04%
2021/05/14	19	33.75	4.1	33.64	33.65	14.9	14,792	0.10%
2021/05/13	26.1	33.14	32	33.52	33.40	-5.9	14,460	-0.04%
2021/05/12	54.3	33.30	28	33.29	33.50	26.3	13,679	0.19%
2021/05/11	54	34.89	16	34.82	34.70	38	12,332	0.31%
2021/05/10	0	0.00	10	35.85	35.88	-10	11,676	-0.09%
2021/05/07	10	35.63	10	35.64	35.72	0	11,778	0.00%
2021/05/06	16.3	35.21	6	35.31	35.30	10.3	11,877	0.09%
2021/05/05	9	35.46	28	35.60	35.35	-19	11,916	-0.16%
2021/05/04	48	35.11	6	35.12	35.30	42	11,516	0.36%
2021/05/03	3	36.00	11	36.00	35.91	-8	11,089	-0.07%
2021/04/29	8	36.10	6	36.15	36.12	2	11,039	0.02%
2021/04/28	16.5	35.95	3	35.93	35.98	13.5	11,127	0.12%
2021/04/27	5	35.93	10	35.98	35.98	-5	11,379	-0.04%
2021/04/26	1.3	35.68	4	35.87	35.99	-2.7	11,527	-0.02%
2021/04/23	15	35.17	1	35.21	35.30	14	11,671	0.12%
2021/04/22	17	35.49	12	35.72	35.40	5	11,800	0.04%
2021/04/21	5	35.35	2	35.40	35.53	3	12,099	0.02%
2021/04/20	0	0.00	1	35.39	35.33	-1	12,400	-0.01%
2021/04/19	6	35.13	4.1	35.18	35.20	1.9	12,466	0.02%
2021/04/16	6	34.76	8	34.87	34.94	-2	12,623	-0.02%
2021/04/15	4	34.48	22	34.46	34.50	-18	12,665	-0.14%
2021/04/14	12	34.19	32.5	34.32	34.35	-20.5	13,099	-0.16%
2021/04/13	8	34.58	0.5	34.75	34.47	7.5	13,191	0.06%
2021/04/12	3	34.70	2	34.69	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	8	34.70	3	34.72	34.75	5	13,861	0.04%
2021/04/07	10	34.71	2	34.69	34.71	8	13,924	0.06%
2021/04/06	9	34.77	5	34.78	34.74	4	13,991	0.03%
2021/04/01	11	34.60	2	34.59	34.61	9	14,051	0.06%
2021/03/31	1	34.78	0	0.00	34.63	1	14,126	0.01%
2021/03/30	0	0.00	1	34.50	34.60	-1	13,963	-0.01%
2021/03/29	10	33.98	11	34.28	34.34	-1	14,041	-0.01%
2021/03/26	4	33.77	0	0.00	33.80	4	14,091	0.03%
2021/03/25	2	33.52	10	33.59	33.66	-8	14,089	-0.06%
2021/03/24	4	33.60	4	33.63	33.65	0	14,064	0.00%
2021/03/23	4	33.60	0	0.00	33.66	4	14,047	0.03%
2021/03/22	0	0.00	10	33.60	33.60	-10	14,115	-0.07%
2021/03/19	3	33.45	0	0.00	33.60	3	14,304	0.02%
2021/03/18	0	0.00	21.7	33.43	33.53	-21.7	14,273	-0.15%
2021/03/17	9	32.96	7	33.01	32.95	2	14,394	0.01%
2021/03/16	7.7	33.00	2.2	32.99	32.99	5.5	14,595	0.04%
2021/03/15	1	32.70	3	32.69	32.74	-2	14,896	-0.01%
2021/03/12	4	32.39	0	0.00	32.43	4	15,119	0.03%
2021/03/11	12	32.31	3	32.31	32.33	9	15,393	0.06%
2021/03/10	2	32.13	4	32.17	32.10	-2	15,574	-0.01%
2021/03/09	6.2	31.86	0	0.00	32.00	6.2	15,641	0.04%
2021/03/08	0	0.00	1	32.02	32.00	-1	15,766	-0.01%
2021/03/05	3.1	31.61	0	0.00	31.80	3.1	15,693	0.02%
2021/03/04	0	0.00	16	31.81	31.80	-16	15,709	-0.10%
2021/03/03	8	31.85	0	0.00	31.93	8	15,785	0.05%
2021/03/02	1	32.00	6.9	31.98	31.90	-5.9	15,732	-0.04%
2021/02/26	1	31.90	0	0.00	31.90	1	15,774	0.01%
2021/02/25	10	31.96	7	31.97	32.01	3	15,760	0.02%
2021/02/24	1.1	31.80	9	32.00	31.80	-7.9	15,763	-0.05%
2021/02/23	0	0.00	1	31.73	31.80	-1	15,634	-0.01%
2021/02/22	1	31.49	11	31.47	31.50	-10	15,506	-0.06%
2021/02/19	0	0.00	2	31.10	31.12	-2	15,365	-0.01%
2021/02/18	2	31.04	4	31.08	31.13	-2	15,500	-0.01%
2021/02/17	1.5	30.97	11	30.94	31.00	-9.5	15,543	-0.06%
2021/02/05	1	30.56	1	30.56	30.55	0	15,356	0.00%
2021/02/04	4	30.47	0	0.00	30.51	4	15,473	0.03%
2021/02/03	1	30.50	2	30.49	30.51	-1	15,563	-0.01%
2021/02/02	0	0.00	20	30.54	30.50	-20	15,854	-0.13%
2021/02/01	3	30.02	0	0.00	30.25	3	16,075	0.02%
2021/01/29	9	30.30	1	30.42	30.26	8	16,246	0.05%
2021/01/28	1	30.61	2	30.87	30.72	-1	16,201	-0.01%
2021/01/27	0	0.00	6	30.94	30.95	-6	16,259	-0.04%
2021/01/26	2	30.77	18	30.64	30.68	-16	16,164	-0.10%
2021/01/25	0	0.00	12	30.78	30.83	-12	16,491	-0.07%
2021/01/22	0.5	30.49	32	30.32	30.53	-31.5	16,841	-0.19%
2021/01/21	1	30.25	3	30.35	30.30	-2	17,518	-0.01%
2021/01/20	16	30.34	5	30.34	30.25	11	19,146	0.06%
2021/01/19	2	30.75	7	30.72	30.74	-5	19,403	-0.03%
2021/01/18	3	30.43	20	30.33	30.61	-17	19,634	-0.09%
2021/01/15	4	30.97	14	30.76	30.79	-10	19,548	-0.05%
2021/01/14	0	0.00	9	30.98	30.92	-9	19,520	-0.05%
2021/01/13	2	30.66	7	30.55	30.69	-5	19,429	-0.03%
2021/01/12	3.1	30.38	17	30.38	30.35	-13.9	19,254	-0.07%
2021/01/11	10	30.50	1	30.54	30.61	9	19,281	0.05%
2021/01/08	19	30.36	14	30.37	30.46	5	19,283	0.03%
2021/01/07	1	30.12	11	30.13	30.22	-10	19,236	-0.05%
2021/01/06	16.5	30.15	25	29.99	30.00	-8.5	18,861	-0.05%
2021/01/05	0	0.00	22	30.00	30.02	-22	18,702	-0.12%
2021/01/04	2	29.88	10	29.98	29.94	-8	18,639	-0.04%
2020/12/31	0	0.00	1	29.86	29.95	-1	18,552	-0.01%
2020/12/30	1	29.66	7	29.71	29.78	-6	18,338	-0.03%
2020/12/29	22	29.68	2	29.70	29.67	20	18,326	0.11%
2020/12/28	17	29.70	23	29.71	29.75	-6	18,329	-0.03%
2020/12/25	0	0.00	4	29.52	29.51	-4	18,165	-0.02%
2020/12/24	2	29.46	4	29.51	29.48	-2	18,085	-0.01%
2020/12/23	3	29.39	1	29.40	29.42	2	18,156	0.01%
2020/12/22	14	29.48	2	29.50	29.43	12	18,606	0.06%
2020/12/21	12.5	29.44	2	29.55	29.60	10.5	19,258	0.05%
2020/12/18	2.5	29.61	0	0.00	29.61	2.5	19,328	0.01%
2020/12/17	10	29.65	1	29.63	29.66	9	19,561	0.05%
2020/12/16	3	29.61	5	29.64	29.80	-2	19,561	-0.01%
2020/12/15	16.3	29.64	20	29.51	29.51	-3.7	19,488	-0.02%
2020/12/14	1	29.87	0	0.00	29.82	1	19,302	0.01%
2020/12/11	10	29.76	15	29.78	29.81	-5	19,359	-0.03%
2020/12/10	11	29.93	2	30.06	29.94	9	19,265	0.05%
2020/12/09	1	30.05	12.6	30.06	30.14	-11.6	19,097	-0.06%
2020/12/08	10.3	29.92	2	29.89	29.90	8.3	18,695	0.04%
2020/12/07	9.7	29.79	46	29.81	29.85	-36.3	18,414	-0.20%
2020/12/04	0	0.00	4	29.62	29.68	-4	18,251	-0.02%
2020/12/03	14	29.51	5	29.48	29.45	9	18,137	0.05%
2020/12/02	2	29.39	2	29.40	29.44	0	18,138	0.00%
2020/12/01	1	29.33	3	29.31	29.35	-2	18,131	-0.01%
2020/11/30	10	29.43	9	29.42	29.35	1	18,213	0.01%
2020/11/27	0	0.00	11	29.21	29.32	-11	18,098	-0.06%
2020/11/26	3	29.14	1	29.14	29.15	2	18,010	0.01%
2020/11/25	2	29.00	17	29.07	29.01	-15	18,006	-0.08%
2020/11/24	8	29.17	5	29.10	29.11	3	17,904	0.02%
2020/11/23	0	0.00	3	29.13	29.14	-3	17,841	-0.02%
2020/11/20	2	28.87	0	0.00	28.88	2	17,893	0.01%
2020/11/19	4	28.87	0	0.00	28.86	4	18,118	0.02%
2020/11/18	1	28.89	3	28.89	28.90	-2	18,250	-0.01%
2020/11/17	18	28.84	4	28.89	28.81	14	18,455	0.08%
2020/11/16	3	28.80	6	28.77	28.80	-3	19,178	-0.02%
2020/11/13	11	28.46	0	0.00	28.53	11	18,963	0.06%
2020/11/12	28	28.43	0	0.00	28.40	28	18,920	0.15%
2020/11/11	1	28.38	8	28.45	28.50	-7	18,920	-0.04%
2020/11/10	42	28.36	1	28.26	28.29	41	18,893	0.22%
2020/11/09	4	28.38	26	28.42	28.40	-22	18,592	-0.12%
2020/11/06	17	28.19	4	28.22	28.19	13	18,420	0.07%
2020/11/04	2	28.02	0	0.00	28.05	2	18,240	0.01%
2020/11/03	8	27.98	49	27.93	28.01	-41	18,058	-0.23%
2020/11/02	48	27.67	4	27.64	27.72	44	17,951	0.25%
2020/10/30	49	27.85	1	27.81	27.80	48	17,737	0.27%
2020/10/29	54	27.92	0.1	27.96	27.98	54	17,214	0.31%
2020/10/28	103	28.24	16	28.35	28.19	87	16,451	0.53%	大買/
2020/10/27	20.1	29.68	22	29.64	29.69	-2	14,985	-0.01%
2020/10/26	23	29.67	21	29.72	29.69	2	14,571	0.01%
2020/10/23	11	29.60	10	29.62	29.63	1	14,243	0.01%
2020/10/22	2	29.59	5	29.59	29.59	-3	14,252	-0.02%
2020/10/21	15	29.63	0	0.00	29.59	15	14,117	0.11%
2020/10/20	1	29.60	10	29.62	29.64	-9	13,965	-0.06%
2020/10/19	21	29.65	2	29.68	29.64	19	14,347	0.13%
2020/10/16	33	29.64	36	29.55	29.56	-3	14,557	-0.02%
2020/10/15	7	29.55	0	0.00	29.69	7	14,581	0.05%
2020/10/14	2	29.75	10	29.74	29.74	-8	14,485	-0.06%
2020/10/13	1	29.66	6	29.77	29.71	-5	14,504	-0.03%
2020/10/12	15	29.83	0	0.00	29.74	15	14,442	0.10%
2020/10/08	1.5	29.78	6	29.76	29.76	-4.5	14,174	-0.03%
2020/10/07	2	29.64	5	29.64	29.65	-3	14,166	-0.02%
2020/10/06	2	29.66	51	29.62	29.68	-49	14,217	-0.34%
2020/10/05	22	29.44	1	29.42	29.45	21	14,385	0.15%
2020/09/30	11	29.48	2	29.48	29.48	9	14,532	0.06%
2020/09/29	4	29.31	0	0.00	29.40	4	15,005	0.03%
2020/09/28	6	29.35	6	29.19	29.38	0	15,348	0.00%
2020/09/25	45	28.88	0	0.00	28.90	45	15,839	0.28%
2020/09/24	28	29.12	0	0.00	29.06	28	15,657	0.18%
2020/09/23	8	29.62	0	0.00	29.70	8	15,278	0.05%
2020/09/22	15	29.82	1	29.86	29.80	14	15,424	0.09%
2020/09/21	2	30.07	0	0.00	30.03	2	15,180	0.01%
2020/09/18	7	30.10	10	30.10	30.20	-3	15,272	-0.02%
2020/09/17	10	30.22	0	0.00	30.23	10	15,304	0.07%
2020/09/16	3	30.22	12	30.22	30.25	-9	15,278	-0.06%
2020/09/15	0	0.00	10	30.12	30.10	-10	15,251	-0.07%
2020/09/14	11	29.89	5	29.89	29.98	6	15,378	0.04%
2020/09/11	3	29.75	2	29.76	29.75	1	15,516	0.01%
2020/09/10	2	29.90	4	29.85	29.85	-2	15,677	-0.01%
2020/09/09	14	29.61	0	0.00	29.85	14	15,903	0.09%
2020/09/08	17	29.92	2	29.87	29.97	15	15,932	0.09%
2020/09/07	6	29.97	0	0.00	29.96	6	16,173	0.04%
2020/09/04	8	30.01	2	30.05	30.09	6	16,345	0.04%
2020/09/02	0	0.00	2	30.19	30.14	-2	16,374	-0.01%
2020/09/01	1	30.00	3	30.06	30.06	-2	16,665	-0.01%
2020/08/31	7	30.20	0	0.00	30.16	7	16,971	0.04%
2020/08/28	7	30.20	0	0.00	30.24	7	17,226	0.04%
2020/08/27	2	30.38	5	30.35	30.33	-3	17,715	-0.02%
2020/08/26	2	30.34	0	0.00	30.43	2	17,808	0.01%
2020/08/25	2	30.41	1	30.48	30.44	1	17,900	0.01%
2020/08/24	6	30.07	4	30.08	30.14	2	17,717	0.01%
2020/08/21	7	30.04	0	0.00	30.11	7	17,747	0.04%
2020/08/20	33	29.90	0	0.00	29.79	33	17,584	0.19%
2020/08/19	2	30.83	0	0.00	30.77	2	17,106	0.01%
2020/08/18	1	30.81	50	30.87	30.90	-49	17,222	-0.28%
2020/08/17	1	30.88	1	30.87	30.96	0	17,405	0.00%
2020/08/14	11	30.61	3	30.58	30.63	8	17,515	0.05%
2020/08/13	0	0.00	3	30.37	30.32	-3	17,551	-0.02%
2020/08/12	6	30.22	0	0.00	30.22	6	17,670	0.03%
2020/08/11	9	30.47	1	30.51	30.35	8	17,800	0.04%
2020/08/10	7	30.57	0	0.00	30.60	7	17,852	0.04%
2020/08/06	1	30.66	0	0.00	30.70	1	18,123	0.01%
2020/08/05	0	0.00	5	30.58	30.62	-5	18,150	-0.03%
2020/08/04	1	30.01	1	30.03	30.17	0	18,066	0.00%
2020/08/03	22	30.04	0	0.00	30.01	22	18,203	0.12%
2020/07/31	2	30.13	8	30.13	30.24	-6	18,362	-0.03%
2020/07/30	0	0.00	18	29.87	29.99	-18	18,199	-0.10%
2020/07/29	52	29.69	4	29.69	29.62	48	18,290	0.26%
2020/07/28	24	29.55	8	29.74	29.46	16	18,589	0.09%
2020/07/27	31	29.89	1	29.99	29.84	30	18,958	0.16%
2020/07/24	14	30.10	3	30.14	29.85	11	19,177	0.06%
2020/07/23	1	30.10	11	30.09	30.17	-10	19,226	-0.05%
2020/07/22	4	29.89	12	29.96	29.97	-8	19,001	-0.04%
2020/07/21	0	0.00	8	29.82	29.84	-8	18,618	-0.04%
2020/07/20	13	29.49	2	29.40	29.55	11	18,471	0.06%
2020/07/16	2	29.70	3	29.74	29.63	-1	18,912	-0.01%
2020/07/15	4	29.69	6	29.66	29.53	-2	19,020	-0.01%
2020/07/14	0	0.00	3	29.63	29.58	-3	19,474	-0.02%
2020/07/13	0	0.00	92	29.63	29.65	-92	19,664	-0.47%
2020/07/10	5	29.59	5	29.75	29.52	0	20,111	0.00%
2020/07/09	4	29.79	2	29.94	29.74	2	20,149	0.01%
2020/07/08	12	29.70	12	29.63	29.72	0	20,104	0.00%
2020/07/07	19	29.60	4	29.90	29.43	15	19,758	0.08%
2020/07/06	2	29.70	21	29.65	29.83	-19	19,831	-0.10%
2020/07/03	2	29.30	15	29.36	29.33	-13	19,848	-0.07%
2020/07/02	0	0.00	47	29.05	29.09	-47	19,919	-0.24%
2020/07/01	0	0.00	18	28.78	28.79	-18	19,835	-0.09%
2020/06/30	22	28.55	0	0.00	28.56	22	19,720	0.11%
2020/06/29	12	28.49	20	28.49	28.51	-8	19,944	-0.04%
2020/06/24	3	28.54	0	0.00	28.54	3	20,125	0.01%
2020/06/23	1	28.52	4	28.54	28.54	-3	20,752	-0.01%
2020/06/22	7	28.52	9	28.51	28.48	-2	21,173	-0.01%
2020/06/19	8	28.59	7	28.60	28.56	1	21,935	0.00%
2020/06/18	10	28.53	2	28.47	28.55	8	22,217	0.04%
2020/06/17	15	28.48	0	0.00	28.46	15	22,778	0.07%
2020/06/16	3	28.38	4	28.36	28.45	-1	23,966	0.00%
2020/06/15	8	28.29	4	28.31	28.13	4	25,896	0.02%
2020/06/12	16.3	27.98	8	27.98	28.29	8.3	26,870	0.03%
2020/06/11	30	28.62	5	28.53	28.43	25	28,066	0.09%
2020/06/10	18	28.81	7	28.90	28.86	11	29,208	0.04%
2020/06/09	1	28.78	39	28.85	28.84	-38	31,585	-0.12%
2020/06/08	35	28.86	7	28.88	28.88	28	33,932	0.08%
2020/06/05	14	28.76	20	28.78	28.80	-6	34,209	-0.02%
2020/06/04	5	28.66	4	28.66	28.67	1	34,954	0.00%
2020/06/03	12	28.50	5	28.44	28.48	7	36,194	0.02%
2020/06/02	7	28.20	84	28.17	28.17	-77	36,074	-0.21%
2020/06/01	6	28.01	12	27.95	28.05	-6	36,099	-0.02%
2020/05/29	11	27.80	6	27.79	27.86	5	36,125	0.01%
2020/05/28	3	27.87	24	27.89	27.90	-21	36,417	-0.06%
2020/05/27	3	27.90	10	27.87	27.85	-7	36,930	-0.02%
2020/05/26	17	27.76	6	27.77	27.82	11	37,686	0.03%
2020/05/25	37	27.35	0	0.00	27.50	37	37,769	0.10%
2020/05/22	15	27.53	37	27.53	27.45	-22	37,724	-0.06%
2020/05/21	21	27.66	17	27.64	27.63	4	37,673	0.01%
2020/05/20	2	27.48	23	27.45	27.48	-21	37,414	-0.06%
2020/05/19	20	27.41	21	27.42	27.43	-1	37,371	0.00%
2020/05/18	33	27.28	29	27.29	27.25	4	37,373	0.01%
2020/05/15	32	27.39	28	27.46	27.43	4	37,286	0.01%
2020/05/14	27	27.62	0	0.00	27.48	27	37,309	0.07%
2020/05/13	20	27.50	2	27.76	27.75	18	37,221	0.05%
2020/05/12	2	27.55	7	27.56	27.55	-5	37,202	-0.01%
2020/05/11	8	27.67	34	27.65	27.66	-26	37,225	-0.07%
2020/05/08	6	27.50	0	0.00	27.50	6	37,125	0.02%
2020/05/07	2	27.46	17	27.40	27.40	-15	37,179	-0.04%
2020/05/06	39	27.33	11	27.26	27.32	28	37,098	0.08%
2020/05/05	8.7	27.28	8	27.30	27.33	0.7	37,146	0.00%
2020/05/04	15	27.04	7	26.99	27.09	8	37,105	0.02%
2020/04/30	18	27.35	4	27.43	27.46	14	36,925	0.04%
2020/04/29	3	27.07	19	27.02	27.07	-16	37,079	-0.04%
2020/04/28	7	26.91	0	0.00	26.91	7	37,392	0.02%
2020/04/27	10	26.74	13	26.69	26.79	-3	39,171	-0.01%
2020/04/24	8	26.33	13	26.31	26.33	-5	38,889	-0.01%
2020/04/23	4	26.31	5	26.33	26.34	-1	38,981	0.00%
2020/04/22	5	25.68	5	26.22	26.23	0	38,900	0.00%
2020/04/21	20	26.20	8	26.22	26.10	12	38,703	0.03%
2020/04/20	11	26.54	14	26.58	26.60	-3	38,276	-0.01%
2020/04/17	17	26.56	6	26.80	26.50	11	38,143	0.03%
2020/04/16	4	26.42	5	26.40	26.44	-1	37,641	0.00%
2020/04/15	4	26.42	50	26.30	26.47	-46	37,489	-0.12%
2020/04/14	5	25.95	34.1	25.91	26.05	-29.1	37,155	-0.08%
2020/04/13	1	25.53	7	25.70	25.68	-6	37,244	-0.02%
2020/04/10	1	25.72	0	0.00	25.73	1	37,181	0.00%
2020/04/09	31	25.82	8	25.64	25.65	23	37,221	0.06%
2020/04/08	3	25.76	13	25.57	25.77	-10	36,867	-0.03%
2020/04/07	40	25.21	0	0.00	25.22	40	36,353	0.11%
2020/04/06	37	24.69	11	24.74	24.84	26	36,110	0.07%
2020/04/01	26	24.51	1	24.49	24.52	25	35,797	0.07%
2020/03/31	1	24.49	1	24.61	24.49	0	35,582	0.00%
2020/03/30	9	24.12	20	24.19	24.32	-11	35,350	-0.03%
2020/03/27	14.3	24.47	90	24.74	24.35	-75.7	35,016	-0.22%
2020/03/26	16	24.04	12	24.26	24.26	4	34,321	0.01%
2020/03/25	46	24.15	49.1	24.23	24.09	-3.1	33,888	-0.01%
2020/03/24	18	23.31	38	23.26	23.38	-20	33,068	-0.06%
2020/03/23	29.1	22.55	11	22.64	22.49	18.1	32,600	0.06%
2020/03/20	119	23.06	143	23.04	23.28	-24	31,861	-0.08%	大買/大賣/
2020/03/19	120	22.01	10	22.88	21.85	110	30,566	0.36%	大買/鉅額交易
2020/03/18	62	23.54	20	23.58	23.29	42	28,445	0.15%
2020/03/17	91.1	23.80	36	23.69	23.67	55.1	27,264	0.20%
2020/03/16	116	24.74	141	24.77	24.41	-25	25,639	-0.10%	大買/大賣/
2020/03/13	94	24.32	18	24.40	25.29	76	24,153	0.31%
2020/03/12	144	26.03	7	25.96	25.93	137	21,637	0.63%	大買/鉅額交易
2020/03/11	45	27.14	5	27.35	26.97	40	19,241	0.21%
2020/03/10	16	26.95	0	0.00	27.25	16	18,794	0.09%
2020/03/09	50	27.27	7	27.37	27.25	43	17,707	0.24%
2020/03/06	23	27.86	10	28.01	27.88	13	16,214	0.08%
2020/03/05	31	28.04	27	28.07	28.10	4	16,065	0.02%
2020/03/04	16	27.82	0	0.00	27.86	16	16,235	0.10%
2020/03/03	15	28.05	65	28.03	27.93	-50	15,926	-0.31%
2020/03/02	14	27.52	19	27.78	27.75	-5	15,541	-0.03%
2020/02/27	74	27.92	0	0.00	27.90	74	14,821	0.50%
2020/02/26	18	28.44	1	28.50	28.30	17	13,985	0.12%
2020/02/25	2	28.45	2	28.60	28.67	0	13,480	0.00%
2020/02/24	4	28.67	24	28.63	28.70	-20	13,484	-0.15%
2020/02/21	5	28.86	0	0.00	28.90	5	13,361	0.04%
2020/02/20	3	28.94	0	0.00	28.93	3	13,388	0.02%
2020/02/19	5	28.84	5	28.95	28.96	0	13,416	0.00%
2020/02/18	0.1	28.85	6	28.83	28.80	-5.9	13,342	-0.04%
2020/02/17	3	28.70	5	28.66	28.80	-2	13,204	-0.02%
2020/02/14	1	28.70	1	28.65	28.79	0	13,043	0.00%
2020/02/13	4	28.73	7	28.78	28.64	-3	12,980	-0.02%
2020/02/12	4	28.49	10	28.48	28.56	-6	13,444	-0.04%
2020/02/11	1	28.29	2	28.31	28.34	-1	13,351	-0.01%
2020/02/10	22	27.95	12	28.01	28.14	10	13,445	0.07%
2020/02/06	1	28.25	30	28.32	28.44	-29	13,474	-0.22%
2020/02/05	19	28.17	1	28.10	28.08	18	13,426	0.13%
2020/02/04	6	27.95	0	0.00	28.12	6	13,381	0.04%
2020/02/03	21	27.20	2	27.38	27.74	19	13,397	0.14%
2020/01/31	51	27.91	0	0.00	27.92	51	12,821	0.40%
2020/01/30	36	27.81	11	28.50	27.70	25	12,492	0.20%
2020/01/20	2	29.19	0	0.00	29.19	2	10,664	0.02%
2020/01/17	2	29.17	2	29.16	29.16	0	10,913	0.00%
2020/01/16	3	29.00	0	0.00	29.10	3	11,189	0.03%
2020/01/15	2	29.02	0	0.00	29.01	2	12,641	0.02%
2020/01/14	1	28.93	0	0.00	29.02	1	13,051	0.01%
2020/01/13	3	28.77	2	28.73	28.84	1	13,473	0.01%
2020/01/10	2	28.71	0	0.00	28.69	2	13,569	0.01%
2020/01/09	2	28.71	10	28.73	28.70	-8	13,606	-0.06%
2020/01/08	21	28.51	1	28.35	28.50	20	13,583	0.15%
2020/01/07	9	28.75	11	28.66	28.69	-2	13,478	-0.01%
2020/01/06	15	28.97	5	28.96	28.96	10	13,221	0.08%
2020/01/03	5	29.12	10	29.27	29.18	-5	13,373	-0.04%
2020/01/02	5	29.09	0	0.00	29.09	5	13,410	0.04%
2019/12/31	7	28.99	20	28.94	28.97	-13	13,889	-0.09%
2019/12/30	8	28.98	0	0.00	29.00	8	13,762	0.06%
2019/12/27	12	28.90	1	28.91	28.90	11	13,551	0.08%
2019/12/26	7	28.85	0	0.00	28.86	7	13,505	0.05%
2019/12/25	1	28.85	2	28.82	28.83	-1	13,511	-0.01%
2019/12/24	7	28.72	1	28.73	28.74	6	13,535	0.04%
2019/12/23	26	28.73	0	0.00	28.72	26	13,547	0.19%
2019/12/19	1	28.68	10	28.75	28.69	-9	13,545	-0.07%
2019/12/18	1	28.77	26	28.77	28.77	-25	13,651	-0.18%
2019/12/17	0	0.00	5	28.64	28.71	-5	13,549	-0.04%
2019/12/16	23	28.55	27	28.53	28.57	-4	13,469	-0.03%
2019/12/13	10	28.39	10	28.38	28.37	0	13,377	0.00%
2019/12/12	1	28.29	1	28.31	28.31	0	13,384	0.00%
2019/12/09	20	28.21	0	0.00	28.21	20	13,528	0.15%
2019/12/06	10	28.11	12	28.11	28.13	-2	13,516	-0.01%
2019/12/05	0	0.00	1	28.03	28.03	-1	13,450	-0.01%
2019/12/04	1	27.89	0	0.00	27.88	1	13,511	0.01%
2019/12/03	20	27.83	2	27.77	27.92	18	13,692	0.13%
2019/12/02	6	27.62	0	0.00	27.65	6	13,797	0.04%
2019/11/29	33	27.82	0	0.00	27.75	33	13,635	0.24%
2019/11/27	1	28.04	0	0.00	28.04	1	13,666	0.01%
2019/11/26	5	28.05	0	0.00	28.06	5	13,631	0.04%
2019/11/22	1	28.00	5	28.01	28.01	-4	13,516	-0.03%
2019/11/21	6	27.91	27	27.98	28.00	-21	13,703	-0.15%
2019/11/20	1	28.11	0	0.00	28.09	1	13,558	0.01%
2019/11/19	0	0.00	16	28.11	28.14	-16	13,536	-0.12%
2019/11/18	1	28.05	32	28.03	28.05	-31	13,457	-0.23%
2019/11/15	2	27.86	31	27.85	27.88	-29	13,347	-0.22%
2019/11/14	20	27.82	43	27.80	27.83	-23	13,300	-0.17%
2019/11/12	11	27.70	0	0.00	27.74	11	13,309	0.08%
2019/11/11	28	27.55	0	0.00	27.50	28	13,273	0.21%
2019/11/08	7	27.85	0	0.00	27.88	7	12,640	0.06%
2019/11/07	4	27.74	1	27.73	27.80	3	12,608	0.02%
2019/11/06	8	27.91	11	27.98	27.93	-3	12,524	-0.02%
2019/11/05	13	28.00	2	28.03	28.03	11	12,445	0.09%
2019/11/04	2	27.81	11	27.77	27.84	-9	12,571	-0.07%
2019/11/01	5	27.53	9	27.59	27.63	-4	12,668	-0.03%
2019/10/31	31	27.60	0	0.00	27.58	31	12,802	0.24%
2019/10/30	1	27.64	0	0.00	27.65	1	12,593	0.01%
2019/10/29	4	27.73	1	27.76	27.62	3	12,476	0.02%
2019/10/28	3	27.70	0	0.00	27.70	3	12,149	0.02%
2019/10/25	17	27.65	0	0.00	27.60	17	11,944	0.14%
2019/10/24	17	27.66	0	0.00	27.65	17	11,625	0.15%
2019/10/23	71	27.52	1	27.51	27.54	70	11,355	0.62%
2019/10/22	4	29.01	5	29.00	29.03	-1	9,885	-0.01%
2019/10/21	3	28.94	0	0.00	28.95	3	9,478	0.03%
2019/10/18	5	28.80	4	28.77	28.82	1	8,991	0.01%
2019/10/17	82	28.61	9	28.55	28.70	73	8,831	0.83%
2019/10/16	0	0.00	2	28.51	28.51	-2	8,735	-0.02%
2019/10/15	26	28.47	0	0.00	28.45	26	8,666	0.30%
2019/10/14	3	28.55	54	28.54	28.52	-51	8,593	-0.59%
2019/10/09	2	28.29	40	28.32	28.28	-38	8,581	-0.44%
2019/10/08	4	28.45	2	28.47	28.44	2	8,493	0.02%
2019/10/07	4	28.43	0	0.00	28.42	4	8,511	0.05%
2019/10/03	2	27.98	0	0.00	28.12	2	7,926	0.03%
2019/09/27	5	27.90	10	28.01	27.88	-5	7,986	-0.06%
2019/09/26	1	28.20	1	28.27	28.15	0	7,928	0.00%
2019/09/25	3	28.20	0	0.00	28.20	3	7,983	0.04%
2019/09/24	0	0.00	2	28.31	28.33	-2	8,100	-0.02%
2019/09/23	0	0.00	1	28.00	28.12	-1	8,000	-0.01%
2019/09/20	1	27.98	0	0.00	27.98	1	7,850	0.01%
2019/09/19	2	28.05	0	0.00	27.97	2	7,861	0.03%
2019/09/16	1	27.93	0	0.00	27.94	1	7,809	0.01%
2019/09/12	11	27.94	1	28.00	27.92	10	7,861	0.13%
2019/09/10	0	0.00	4	27.78	27.74	-4	7,725	-0.05%
2019/09/09	0	0.00	10	27.76	27.77	-10	7,727	-0.13%
2019/09/06	0	0.00	12	27.82	27.83	-12	7,701	-0.16%
2019/09/05	1	27.72	6	27.74	27.71	-5	7,572	-0.07%
2019/09/04	0	0.00	2	27.52	27.54	-2	7,409	-0.03%
2019/09/02	0	0.00	11	27.42	27.44	-11	7,237	-0.15%
2019/08/30	0	0.00	1	27.33	27.25	-1	7,220	-0.01%
2019/08/29	1	26.99	1	27.00	27.00	0	7,036	0.00%
2019/08/27	1	26.96	0	0.00	26.96	1	7,234	0.01%
2019/08/26	7	26.90	1	26.88	26.88	6	7,350	0.08%
2019/08/22	0	0.00	2	27.05	27.02	-2	7,477	-0.03%
2019/08/21	0	0.00	6	27.08	27.05	-6	7,546	-0.08%
2019/08/20	5	27.07	0	0.00	27.07	5	7,787	0.06%
2019/08/19	1	26.98	0	0.00	27.03	1	8,017	0.01%
2019/08/16	1	26.91	0	0.00	26.95	1	8,497	0.01%
2019/08/15	13	26.78	4	26.79	26.82	9	8,632	0.10%
2019/08/14	1	26.96	5	26.96	26.93	-4	8,821	-0.05%
2019/08/13	16	26.75	13	26.75	26.76	3	9,037	0.03%
2019/08/08	6	26.52	4	26.52	26.56	2	9,580	0.02%
2019/08/07	2	26.53	0	0.00	26.43	2	9,640	0.02%
2019/08/06	28	26.25	0	0.00	26.52	28	9,836	0.28%
2019/08/05	7	26.72	8	26.70	26.60	-1	9,910	-0.01%
2019/08/02	21	26.90	0	0.00	26.85	21	9,881	0.21%
2019/08/01	1	27.10	4	27.07	27.10	-3	9,867	-0.03%
2019/07/31	2	27.15	27	27.17	27.20	-25	9,844	-0.25%
2019/07/30	0	0.00	4	27.37	27.29	-4	9,832	-0.04%
2019/07/29	0	0.00	6	27.37	27.37	-6	9,985	-0.06%
2019/07/26	0	0.00	2	27.41	27.40	-2	10,002	-0.02%
2019/07/25	0	0.00	14	27.37	27.47	-14	9,973	-0.14%
2019/07/24	25	27.24	6	27.32	27.28	19	9,839	0.19%
2019/07/23	0	0.00	6	27.25	27.24	-6	9,743	-0.06%
2019/07/22	0	0.00	10	27.12	27.11	-10	9,640	-0.10%
2019/07/19	5	27.12	10	27.09	27.06	-5	9,632	-0.05%
2019/07/18	4	27.10	26	27.11	27.06	-22	9,668	-0.23%
2019/07/16	1	27.25	2	27.30	27.26	-1	9,616	-0.01%
2019/07/12	9	27.22	2	27.21	27.16	7	9,519	0.07%
2019/07/11	0	0.00	8	27.14	27.11	-8	9,417	-0.08%
2019/07/08	1	26.90	2	26.99	26.96	-1	9,386	-0.01%
2019/07/05	0	0.00	22	27.00	26.99	-22	9,410	-0.23%
2019/07/04	0	0.00	2	26.95	26.93	-2	9,405	-0.02%
2019/07/03	4	26.83	2	26.85	26.78	2	9,587	0.02%
2019/07/02	0	0.00	18	26.95	26.96	-18	9,637	-0.19%
2019/07/01	24	26.92	3	26.90	26.95	21	9,701	0.22%
2019/06/28	3	26.60	0	0.00	26.59	3	9,568	0.03%
2019/06/27	2	26.62	0	0.00	26.61	2	9,642	0.02%
2019/06/26	0	0.00	5	26.40	26.43	-5	9,628	-0.05%
2019/06/25	0	0.00	28	26.55	26.47	-28	9,602	-0.29%
2019/06/24	2	26.60	0	0.00	26.60	2	9,553	0.02%
2019/06/21	1	26.60	0	0.00	26.52	1	9,504	0.01%
2019/06/20	0	0.00	4	26.60	26.61	-4	9,474	-0.04%
2019/06/19	0	0.00	2	26.25	26.47	-2	9,490	-0.02%
2019/06/18	0	0.00	2	26.05	26.06	-2	9,486	-0.02%
2019/06/17	5	26.07	0	0.00	26.05	5	9,491	0.05%
2019/06/11	3	25.98	10	26.04	26.04	-7	9,520	-0.07%
2019/06/10	34	25.91	31	25.92	25.99	3	9,429	0.03%
2019/06/06	22	25.69	0	0.00	25.69	22	9,425	0.23%
2019/06/05	23	25.83	20	25.87	25.81	3	9,293	0.03%
2019/06/04	8	25.84	0	0.00	25.76	8	9,308	0.09%
2019/06/03	10	25.81	0	0.00	25.84	10	9,261	0.11%
2019/05/31	8	25.74	1	25.60	25.94	7	9,166	0.08%
2019/05/30	11	25.50	0	0.00	25.58	11	9,109	0.12%
2019/05/29	18	25.33	0	0.00	25.39	18	9,105	0.20%
2019/05/28	8.1	25.47	0	0.00	25.50	8.1	9,002	0.09%
2019/05/27	30	25.44	0	0.00	25.45	30	9,012	0.33%
2019/05/24	10	25.45	0	0.00	25.44	10	8,978	0.11%
2019/05/23	11	25.50	7	25.42	25.44	4	8,938	0.04%
2019/05/22	2	25.83	1	25.81	25.79	1	8,554	0.01%
2019/05/21	6	25.64	0	0.00	25.76	6	8,558	0.07%
2019/05/20	18	25.68	0	0.00	25.70	18	8,317	0.22%
2019/05/17	14	25.81	0	0.00	25.70	14	8,142	0.17%
2019/05/16	7	25.95	1	25.99	25.92	6	7,872	0.08%
2019/05/15	8	26.18	0	0.00	26.18	8	7,697	0.10%
2019/05/14	9	25.80	0	0.00	26.07	9	7,656	0.12%
2019/05/13	17	26.23	0	0.00	26.09	17	7,409	0.23%
2019/05/10	4	26.65	3	26.54	26.55	1	7,083	0.01%
2019/05/09	5	26.81	0	0.00	26.74	5	6,862	0.07%
2019/05/08	20	27.05	99	27.15	27.20	-79	6,628	-1.19%
2019/05/06	10	27.10	0	0.00	27.08	10	6,968	0.14%
2019/05/02	1	27.38	0	0.00	27.40	1	6,805	0.01%
2019/04/30	3	27.24	2	27.31	27.35	1	6,847	0.01%
2019/04/29	1	27.50	0	0.00	27.35	1	6,855	0.01%
2019/04/25	2	27.60	0	0.00	27.65	2	6,895	0.03%
2019/04/24	0	0.00	2	27.57	27.57	-2	6,904	-0.03%
2019/04/23	1	27.30	0	0.00	27.36	1	6,843	0.01%
2019/04/19	10	27.30	5	27.42	27.35	5	6,797	0.07%
2019/04/18	6	27.41	2	27.35	27.14	4	6,739	0.06%
2019/04/17	1	27.45	9	27.40	27.44	-8	6,701	-0.12%
2019/04/16	0	0.00	2	27.17	27.25	-2	6,569	-0.03%
2019/04/15	1	26.96	1	26.99	26.99	0	6,395	0.00%
2019/04/11	3	27.04	3	27.06	26.89	0	6,849	0.00%
2019/04/09	0	0.00	4	27.03	27.02	-4	6,835	-0.06%
2019/04/08	0	0.00	5	26.89	26.93	-5	6,633	-0.08%
2019/04/03	0	0.00	2	26.71	26.73	-2	6,721	-0.03%
2019/04/02	2	26.57	0	0.00	26.58	2	6,770	0.03%
2019/04/01	1	26.56	0	0.00	26.51	1	6,747	0.01%
2019/03/28	4	26.24	0	0.00	26.24	4	6,603	0.06%
2019/03/26	13	26.25	0	0.00	26.25	13	6,586	0.20%
2019/03/25	5	26.10	5	26.10	26.10	0	6,812	0.00%
2019/03/22	10	26.47	0	0.00	26.37	10	6,765	0.15%
2019/03/21	8	26.37	0.6	26.37	26.37	7.5	6,637	0.11%
2019/03/20	3	26.20	0	0.00	26.20	3	6,477	0.05%
2019/03/19	0	0.00	1	26.20	26.22	-1	6,474	-0.02%
2019/03/18	8	26.02	113	26.01	26.13	-105	6,282	-1.67%	大賣/鉅額交易
2019/03/14	8	25.96	0	0.00	25.91	8	6,297	0.13%
2019/03/13	0	0.00	2	26.00	25.98	-2	6,393	-0.03%
2019/03/08	9	25.74	0	0.00	25.84	9	6,486	0.14%
2019/03/07	10	26.03	0	0.00	25.98	10	6,446	0.16%
2019/03/06	0	0.00	1	26.06	26.08	-1	6,448	-0.02%
2019/03/05	3	26.01	0	0.00	26.00	3	6,424	0.05%
2019/02/27	8	25.98	2	25.97	25.96	6	6,190	0.10%
2019/02/26	6	26.19	56	26.22	26.18	-50	6,134	-0.82%
2019/02/25	1	26.06	5	26.10	26.13	-4	6,036	-0.07%
2019/02/22	0	0.00	6	25.90	25.90	-6	5,846	-0.10%
2019/02/21	1	25.80	4	25.82	25.84	-3	5,647	-0.05%
2019/02/20	0	0.00	5	25.67	25.74	-5	5,522	-0.09%
2019/02/19	0	0.00	3	25.55	25.52	-3	5,357	-0.06%
2019/02/15	0	0.00	8	25.41	25.39	-8	5,279	-0.15%
2019/02/14	0	0.00	4	25.47	25.43	-4	5,240	-0.08%
2019/02/13	0	0.00	4	25.38	25.42	-4	5,182	-0.08%
2019/02/12	1	25.20	1	25.21	25.26	0	5,100	0.00%
2019/02/11	5	25.00	0	0.00	24.99	5	4,965	0.10%
2019/01/30	3	24.92	0	0.00	24.92	3	4,909	0.06%
2019/01/29	2	24.94	20	24.88	24.89	-18	4,913	-0.37%
2019/01/28	80	25.06	4	25.04	25.01	76	4,903	1.55%
2019/01/25	8	24.83	2	24.76	24.90	6	4,787	0.13%
2019/01/23	2	24.42	0	0.00	24.44	2	4,651	0.04%
2019/01/21	0	0.00	3	24.51	24.51	-3	4,849	-0.06%
2019/01/18	19	24.33	0	0.00	24.39	19	5,011	0.38%
2019/01/17	1	24.34	3	24.30	24.26	-2	5,280	-0.04%
2019/01/16	0	0.00	2	24.25	24.25	-2	5,438	-0.04%
2019/01/15	0	0.00	1	24.14	24.13	-1	6,020	-0.02%
2019/01/11	2	24.10	2	24.07	24.04	0	6,239	0.00%
2019/01/09	0	0.00	4	24.02	24.05	-4	6,401	-0.06%
2019/01/08	2	23.78	2	23.78	23.79	0	6,461	0.00%
2019/01/07	3	23.69	2	23.67	23.73	1	6,725	0.01%
2019/01/04	11	23.21	0	0.00	23.40	11	7,051	0.16%
2019/01/03	10	23.63	0	0.00	23.59	10	7,909	0.13%
2019/01/02	6	23.85	0	0.00	23.83	6	8,005	0.07%
2018/12/27	1	23.93	0	0.00	23.91	1	8,621	0.01%
2018/12/26	5	23.90	0	0.00	23.72	5	8,759	0.06%
2018/12/25	3	23.90	5	24.00	23.97	-2	8,686	-0.02%
2018/12/24	4	24.17	0	0.00	24.18	4	8,487	0.05%
2018/12/20	3	24.13	0	0.00	24.13	3	8,454	0.04%
2018/12/18	1	23.98	10	24.04	24.03	-9	8,463	-0.11%
2018/12/13	10	24.37	0	0.00	24.39	10	8,152	0.12%
2018/12/12	5	24.31	0	0.00	24.32	5	8,220	0.06%
2018/12/10	2	24.12	0	0.00	24.07	2	8,351	0.02%
2018/12/07	1	24.20	0	0.00	24.28	1	8,234	0.01%
2018/12/06	0	0.00	25	24.18	24.19	-25	8,290	-0.30%
2018/12/05	30	24.59	25	24.63	24.60	5	8,209	0.06%
2018/12/04	0	0.00	30	24.83	24.82	-30	8,447	-0.36%
2018/12/03	2	24.85	1	24.81	24.89	1	8,500	0.01%
2018/11/28	17	24.20	0	0.00	24.27	17	8,290	0.21%
2018/11/27	2	24.15	0	0.00	24.10	2	8,278	0.02%
2018/11/23	21	23.95	0	0.00	23.94	21	8,256	0.25%
2018/11/22	1	23.98	0	0.00	23.98	1	8,224	0.01%
2018/11/21	12	23.95	14	24.02	24.14	-2	8,179	-0.02%
2018/11/20	1	24.24	0	0.00	24.17	1	8,126	0.01%
2018/11/19	2	24.32	0	0.00	24.40	2	8,079	0.02%
2018/11/15	2	24.16	0	0.00	24.22	2	8,043	0.02%
2018/11/13	0	0.00	10	23.73	24.12	-10	8,005	-0.12%
2018/11/12	10	24.22	0	0.00	24.18	10	7,914	0.13%
2018/11/08	1	24.39	0	0.00	24.37	1	7,862	0.01%
2018/11/06	1	24.05	12	24.18	24.08	-11	7,809	-0.14%
2018/11/05	6	24.11	0	0.00	24.18	6	7,756	0.08%
2018/11/02	10	24.14	0	0.00	24.18	10	7,715	0.13%
2018/10/31	0	0.00	32	23.70	23.78	-32	7,620	-0.42%
2018/10/30	1	23.27	218	23.36	23.42	-217	7,572	-2.87%	大賣/鉅額交易
2018/10/29	56	23.28	0	0.00	23.34	56	7,528	0.74%
2018/10/26	171	23.35	11	23.75	23.43	160	7,385	2.17%	大買/鉅額交易
2018/10/25	71	23.52	10	23.67	23.59	61	7,185	0.85%
2018/10/24	12	24.03	20	24.20	24.12	-8	6,901	-0.12%
2018/10/23	90	24.11	0	0.00	24.13	90	6,812	1.32%
2018/10/22	1	25.80	210	25.70	25.81	-209	6,360	-3.29%	大賣/鉅額交易
2018/10/19	2	25.51	0	0.00	25.55	2	6,251	0.03%
2018/10/18	10	25.45	0	0.00	25.54	10	6,234	0.16%
2018/10/17	2	25.58	0	0.00	25.51	2	6,223	0.03%
2018/10/16	3	25.32	50	25.30	25.39	-47	6,122	-0.77%
2018/10/15	110	25.16	23	25.26	25.18	87	5,996	1.45%	大買/
2018/10/12	186	24.93	0	0.00	25.26	186	5,746	3.24%	大買/鉅額交易
2018/10/11	15	25.02	6	24.74	24.91	9	5,427	0.17%
2018/10/09	24	26.28	0	0.00	26.34	24	4,295	0.56%
2018/10/08	16	26.41	0	0.00	26.70	16	3,944	0.41%
2018/10/04	3	26.76	0	0.00	26.78	3	3,174	0.09%
2018/10/02	1	27.23	0	0.00	27.20	1	2,889	0.03%
2018/10/01	0	0.00	1	27.36	27.32	-1	2,885	-0.03%
2018/09/28	0	0.00	2	27.24	27.28	-2	2,983	-0.07%
2018/09/26	0.3	27.43	1	27.40	27.40	-0.7	3,083	-0.02%
2018/09/20	0.3	27.45	0	0.00	27.40	0.3	3,130	0.01%
2018/09/18	0.3	27.43	0	0.00	27.40	0.3	3,280	0.01%
2018/09/13	0	0.00	1	26.91	26.92	-1	3,354	-0.03%
2018/09/12	1	26.72	5	26.75	26.74	-4	3,327	-0.12%
2018/09/11	1	26.66	0	0.00	26.78	1	3,265	0.03%
2018/09/05	0	0.00	4	27.61	27.53	-4	2,877	-0.14%
2018/09/03	7	27.77	1	27.82	27.63	6	2,927	0.20%
2018/08/31	0	0.00	3	27.61	27.78	-3	2,999	-0.10%
2018/08/30	0	0.00	9	27.70	27.70	-9	3,069	-0.29%
2018/08/28	0.2	27.57	0	0.00	27.56	0.2	3,165	0.01%
2018/08/27	0	0.00	1	27.34	27.35	-1	3,187	-0.03%
2018/08/23	1	27.27	0	0.00	27.30	1	3,333	0.03%
2018/08/22	2	27.23	0	0.00	27.29	2	3,407	0.06%
2018/08/21	10	27.23	0	0.00	27.23	10	3,464	0.29%
2018/08/16	0	0.00	1	26.77	27.09	-1	3,491	-0.03%
2018/08/09	1	27.53	0	0.00	27.50	1	3,723	0.03%
2018/08/08	0	0.00	2	27.63	27.60	-2	3,754	-0.05%
2018/08/07	0	0.00	2	27.43	27.45	-2	3,745	-0.05%
2018/08/06	0	0.00	3	27.39	27.43	-3	3,772	-0.08%
2018/08/03	2	27.15	0	0.00	27.18	2	3,769	0.05%
2018/08/02	0	0.00	2	27.10	27.00	-2	3,725	-0.05%
2018/08/01	0	0.00	1	27.25	27.28	-1	3,656	-0.03%
2018/07/31	0	0.00	2	27.04	27.19	-2	3,629	-0.06%
2018/07/30	0	0.00	11	27.02	27.04	-11	3,552	-0.31%
2018/07/27	0	0.00	12	26.83	26.89	-12	3,450	-0.35%
2018/07/26	0	0.00	4	26.56	26.59	-4	3,256	-0.12%
2018/07/25	0	0.00	1	26.50	26.47	-1	3,187	-0.03%
2018/07/24	0	0.00	1	26.30	26.42	-1	3,117	-0.03%
2018/07/23	4	26.22	2	26.26	26.23	2	3,099	0.06%
2018/07/20	10	26.20	0	0.00	26.14	10	3,131	0.32%
2018/07/19	0	0.00	1	26.20	26.13	-1	3,242	-0.03%
2018/07/18	0	0.00	1	26.19	26.21	-1	3,264	-0.03%
2018/07/16	0	0.00	1	25.88	25.93	-1	3,155	-0.03%
2018/07/12	1	25.59	0	0.00	25.61	1	3,133	0.03%
2018/07/11	1	25.50	0	0.00	25.51	1	3,160	0.03%
2018/07/09	1	25.58	0	0.00	25.60	1	3,152	0.03%
2018/07/06	2	25.18	0	0.00	25.30	2	3,128	0.06%
2018/07/05	1	25.30	0	0.00	25.31	1	3,045	0.03%
2018/07/04	1	25.48	0	0.00	25.53	1	2,944	0.03%
2018/07/03	1	25.66	1	25.60	25.50	0	2,932	0.00%
2018/06/29	5	25.63	0	0.00	25.66	5	2,877	0.17%
2018/06/28	13	25.41	0	0.00	25.40	13	2,842	0.46%
2018/06/26	3	25.61	0	0.00	25.65	3	2,696	0.11%
2018/06/20	0	0.00	2	26.10	26.10	-2	2,418	-0.08%
2018/06/19	4	26.08	0	0.00	26.20	4	2,416	0.17%
2018/06/08	5	26.77	0	0.00	26.67	5	2,313	0.22%
2018/06/05	3	26.65	0	0.00	26.61	3	2,104	0.14%
2018/06/01	2	26.32	0	0.00	26.40	2	2,066	0.10%
2018/05/29	0	0.00	1	26.35	26.37	-1	1,857	-0.05%
2018/05/25	0	0.00	1	26.34	26.33	-1	1,789	-0.06%
2018/05/22	0	0.00	5	26.38	26.40	-5	1,823	-0.27%
2018/05/21	1	26.38	4	26.39	26.35	-3	1,807	-0.17%
2018/05/11	0	0.00	1	25.52	25.60	-1	1,887	-0.05%
2018/05/09	1	25.40	0	0.00	25.40	1	1,886	0.05%
2018/05/08	1	25.30	0	0.00	25.43	1	1,918	0.05%
2018/04/20	0	0.00	3	25.80	25.82	-3	2,444	-0.12%
2018/04/19	1	25.76	0	0.00	25.86	1	2,459	0.04%
2018/03/27	3	26.06	0	0.00	26.08	3	2,735	0.11%
2018/03/13	1	26.14	0	0.00	26.17	1	2,682	0.04%
2018/03/08	0	0.00	2	26.03	26.01	-2	3,053	-0.07%
2018/03/06	0	0.00	4	25.76	25.76	-4	3,072	-0.13%
2018/03/05	0	0.00	5	25.78	25.63	-5	3,118	-0.16%
2018/03/01	1	25.80	0	0.00	25.91	1	3,134	0.03%
2018/02/21	0	0.00	3	25.60	25.72	-3	3,099	-0.10%
2018/02/06	12	24.88	0	0.00	24.99	12	3,135	0.38%
2018/02/05	4	25.87	1	25.94	26.00	3	3,057	0.10%
2018/02/02	2	26.23	0	0.00	26.34	2	3,104	0.06%
2018/02/01	0	0.00	5	26.52	26.42	-5	3,119	-0.16%
2018/01/31	1	26.30	0	0.00	26.45	1	3,123	0.03%
2018/01/29	0	0.00	2	26.76	26.80	-2	3,093	-0.06%
2018/01/24	0	0.00	0.2	26.27	26.32	-0.2	2,899	-0.01%
2018/01/22	0	0.00	1	26.10	26.25	-1	2,888	-0.03%
2018/01/19	1	26.02	0	0.00	26.00	1	2,838	0.04%
2018/01/18	0	0.00	2	26.10	26.02	-2	2,819	-0.07%
2018/01/16	0	0.00	1	25.74	25.80	-1	2,680	-0.04%
2018/01/10	0	0.00	1	25.46	25.37	-1	2,578	-0.04%
2018/01/03	0	0.00	1	25.30	25.31	-1	2,543	-0.04%