元大高股息 (0056)-永豐金-南京券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
37.85
漲跌
▲0.73
漲幅
+1.97%
成交量
17,338張
產業
上市
3350人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－永豐金-南京券商分點個股進出

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

永豐金-南京券商分點個股進出
永豐金-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	10	37.67	4	37.78	37.85	6	31,019	0.02%
2024/04/23	10.3	37.12	0	0.00	37.12	10.3	32,830	0.03%
2024/04/22	60.6	37.06	23	37.06	36.92	37.6	34,650	0.11%
2024/04/19	98.3	37.39	7.9	37.57	37.27	90.3	34,860	0.26%
2024/04/18	41.7	38.11	9	38.16	38.18	32.7	33,506	0.10%
2024/04/17	23	38.81	8	38.97	38.94	15	32,984	0.05%
2024/04/16	75.3	38.68	5	38.71	38.49	70.3	32,116	0.22%
2024/04/15	22.2	39.61	1	39.73	39.62	21.2	30,685	0.07%
2024/04/12	4.1	40.00	0.1	40.08	39.98	4	30,281	0.01%
2024/04/11	1.1	40.00	2	40.00	40.09	-0.9	30,433	0.00%
2024/04/10	0.9	40.30	4	40.31	40.20	-3.1	30,557	-0.01%
2024/04/09	11.1	39.95	5.2	39.98	39.99	5.9	31,635	0.02%
2024/04/08	0	39.82	8	39.89	39.92	-8	31,929	-0.03%
2024/04/03	6	39.84	2	39.89	39.75	4	31,830	0.01%
2024/04/02	35.1	39.82	0	0.00	39.88	35.1	31,934	0.11%
2024/04/01	0.2	39.78	1.7	39.72	39.59	-1.5	32,441	0.00%
2024/03/29	2.2	39.66	11	39.66	39.86	-8.8	32,753	-0.03%
2024/03/28	14	39.52	7	39.72	39.74	7	32,919	0.02%
2024/03/27	10	39.20	42.7	39.42	39.55	-32.7	33,013	-0.10%
2024/03/26	5.3	39.15	2.1	39.12	39.24	3.2	33,076	0.01%
2024/03/25	8.1	39.66	15.7	39.79	39.62	-7.6	33,059	-0.02%
2024/03/22	4.2	39.78	2	40.07	39.80	2.2	33,201	0.01%
2024/03/21	0	39.75	55.3	39.88	39.93	-55.3	33,133	-0.17%
2024/03/20	6.6	39.79	30.9	39.60	39.63	-24.3	33,302	-0.07%
2024/03/19	0.8	39.59	7.8	39.56	39.70	-7	33,682	-0.02%
2024/03/18	0.3	39.08	15	39.15	39.36	-14.7	34,225	-0.04%
2024/03/15	3	38.75	30.3	38.96	39.02	-27.3	34,152	-0.08%
2024/03/14	9.2	38.79	19	38.81	38.72	-9.8	33,922	-0.03%
2024/03/13	4.9	39.21	3.9	39.08	39.08	1	33,830	0.00%
2024/03/12	40.2	38.90	12.1	38.70	38.99	28.1	33,698	0.08%
2024/03/11	58.1	38.55	41.1	38.49	38.43	17	33,783	0.05%
2024/03/08	7	38.66	29.8	38.54	38.45	-22.8	33,669	-0.07%
2024/03/07	11.2	38.61	1.8	38.74	38.68	9.4	33,152	0.03%
2024/03/06	4.7	38.21	43.3	38.38	38.53	-38.5	32,892	-0.12%
2024/03/05	4	37.97	5.3	38.08	38.16	-1.3	32,576	0.00%
2024/03/04	0.7	38.13	39.8	38.03	38.00	-39	32,498	-0.12%
2024/03/01	14	37.77	4.5	37.76	37.74	9.5	32,039	0.03%
2024/02/29	24.1	37.50	21	37.65	37.70	3.1	32,168	0.01%
2024/02/27	65.7	37.54	2	37.80	37.51	63.7	32,028	0.20%
2024/02/26	13	37.62	51.7	37.66	37.68	-38.7	31,870	-0.12%
2024/02/23	4.1	37.75	2	37.85	37.59	2.1	31,783	0.01%
2024/02/22	1.7	37.56	7.8	37.59	37.65	-6.1	32,100	-0.02%
2024/02/21	4.1	37.31	54.8	37.29	37.29	-50.8	31,762	-0.16%
2024/02/20	5.4	37.38	14	37.38	37.39	-8.6	31,741	-0.03%
2024/02/19	13	37.13	17.3	37.10	37.14	-4.2	31,436	-0.01%
2024/02/16	0.6	37.16	15	37.02	37.07	-14.4	31,677	-0.05%
2024/02/15	3.9	36.83	20.9	36.84	36.86	-17	31,353	-0.05%
2024/02/05	6	36.32	10.8	36.43	36.45	-4.8	30,608	-0.02%
2024/02/02	3.9	36.48	7.2	36.49	36.45	-3.3	30,525	-0.01%
2024/02/01	0	0.00	47	36.24	36.30	-47	30,337	-0.15%
2024/01/31	2.1	36.22	7	36.26	36.20	-4.9	30,544	-0.02%
2024/01/30	1.2	36.30	0.7	36.32	36.36	0.5	30,496	0.00%
2024/01/29	40.4	36.26	0	0.00	36.28	40.4	30,526	0.13%
2024/01/26	6	36.07	11	36.03	36.07	-5	30,394	-0.02%
2024/01/25	2	36.30	11	36.33	36.29	-9	30,391	-0.03%
2024/01/24	3	36.27	14.2	36.25	36.23	-11.2	30,277	-0.04%
2024/01/23	3	36.17	15	36.12	36.20	-12	30,812	-0.04%
2024/01/22	22	36.06	6	36.03	36.14	16	30,686	0.05%
2024/01/19	3	35.52	47.2	35.51	35.65	-44.2	30,473	-0.14%
2024/01/18	30.5	35.11	0	0.00	35.12	30.5	31,058	0.10%
2024/01/17	98.9	35.39	3	35.42	35.19	95.9	30,727	0.31%
2024/01/16	65.3	36.23	0	0.00	36.37	65.3	29,046	0.22%
2024/01/15	35.3	36.52	10.9	36.54	36.42	24.4	27,642	0.09%
2024/01/12	9.4	36.30	1	36.23	36.33	8.4	27,656	0.03%
2024/01/11	6.3	36.28	7.8	36.38	36.39	-1.5	28,953	-0.01%
2024/01/10	45.1	36.29	1	36.23	36.24	44.1	31,275	0.14%
2024/01/09	6.7	36.63	0	0.00	36.49	6.7	32,297	0.02%
2024/01/08	11.1	36.77	1	36.72	36.57	10.1	32,979	0.03%
2024/01/05	32.1	36.58	6.1	36.55	36.55	26	33,330	0.08%
2024/01/04	26.1	36.60	4	36.61	36.59	22.1	33,253	0.07%
2024/01/03	44.7	36.80	20	36.78	36.68	24.7	33,531	0.07%
2024/01/02	24	37.14	2	37.07	37.17	22	32,601	0.07%
2023/12/29	1.4	37.44	4.4	37.35	37.40	-3.1	32,410	-0.01%
2023/12/28	4.7	37.36	2	37.39	37.33	2.7	32,806	0.01%
2023/12/27	21.3	37.33	24.1	37.33	37.42	-2.8	33,456	-0.01%
2023/12/26	2.6	36.96	11.9	36.94	37.00	-9.3	33,230	-0.03%
2023/12/25	16.1	36.55	4	36.62	36.65	12.1	32,781	0.04%
2023/12/22	5	36.35	3	36.39	36.37	2	32,487	0.01%
2023/12/21	3.2	36.17	0.2	36.28	36.33	3	32,461	0.01%
2023/12/20	70.1	36.49	6.1	36.47	36.57	63.9	32,376	0.20%
2023/12/19	18.7	36.17	1	36.02	36.10	17.7	32,120	0.06%
2023/12/18	2	36.27	8.5	36.36	36.38	-6.5	32,281	-0.02%
2023/12/15	4	36.40	18	36.44	36.36	-14	32,159	-0.04%
2023/12/14	2.7	36.41	27.7	36.49	36.55	-25.1	31,933	-0.08%
2023/12/13	3.8	36.03	66.4	36.00	36.06	-62.6	31,472	-0.20%
2023/12/12	0.3	35.61	46.2	35.65	35.58	-45.9	30,915	-0.15%
2023/12/11	1	35.50	0	0.00	35.47	1	30,849	0.00%
2023/12/08	14.7	35.46	7.7	35.45	35.42	7	30,809	0.02%
2023/12/07	2	35.26	1.8	35.29	35.25	0.2	30,780	0.00%
2023/12/06	14.4	35.23	14	35.28	35.31	0.4	31,299	0.00%
2023/12/05	24.1	35.00	6	35.02	35.05	18.1	31,001	0.06%
2023/12/04	5	35.20	0	35.27	35.19	5	30,868	0.02%
2023/12/01	2	34.99	18.2	35.13	35.13	-16.2	30,932	-0.05%
2023/11/30	20.1	35.09	1	35.08	35.08	19.1	30,907	0.06%
2023/11/29	1	35.06	4	35.13	35.09	-3	30,961	-0.01%
2023/11/28	0.2	34.87	5	34.83	34.90	-4.8	30,789	-0.02%
2023/11/27	11	34.83	9	34.82	34.75	2	30,758	0.01%
2023/11/24	12	34.95	10	34.95	34.94	2	30,597	0.01%
2023/11/23	2.4	35.04	10	35.06	34.97	-7.6	30,643	-0.02%
2023/11/22	30.1	35.02	1	35.10	35.05	29.1	30,857	0.09%
2023/11/21	2.7	35.23	12.8	35.27	35.30	-10.2	31,044	-0.03%
2023/11/20	16	34.84	3	34.82	34.90	13	31,152	0.04%
2023/11/17	25	34.84	6	34.86	34.82	19	31,201	0.06%
2023/11/16	2.3	34.71	14.7	34.79	34.77	-12.4	31,282	-0.04%
2023/11/15	19.3	34.85	12	34.97	34.83	7.3	31,235	0.02%
2023/11/14	3.5	34.65	2	34.70	34.68	1.5	31,232	0.00%
2023/11/13	30.1	34.57	21.1	34.68	34.54	9	31,300	0.03%
2023/11/10	2.1	34.44	0.9	34.45	34.43	1.3	31,543	0.00%
2023/11/09	6.2	34.54	13	34.52	34.55	-6.8	31,693	-0.02%
2023/11/08	0	34.52	7	34.63	34.54	-7	32,047	-0.02%
2023/11/07	0	0.00	3.2	34.21	34.23	-3.2	32,009	-0.01%
2023/11/06	3	34.10	25	34.05	34.24	-22	32,783	-0.07%
2023/11/03	0	0.00	21	33.71	33.69	-21	32,772	-0.06%
2023/11/02	16.1	33.51	11	33.47	33.52	5.1	33,164	0.02%
2023/11/01	8.9	32.80	4.2	32.80	32.89	4.8	33,528	0.01%
2023/10/31	27.6	32.82	4	32.68	32.69	23.6	34,305	0.07%
2023/10/30	2.1	33.22	0	0.00	33.23	2.1	35,099	0.01%
2023/10/27	16	33.10	0	0.00	33.13	16	35,971	0.04%
2023/10/26	49.1	33.03	1	33.14	33.10	48.1	37,274	0.13%
2023/10/25	32.2	33.61	0	0.00	33.62	32.2	37,595	0.09%
2023/10/24	22.2	33.23	3.3	33.30	33.47	18.9	38,032	0.05%
2023/10/23	29.2	33.16	0	0.00	33.08	29.2	38,620	0.08%
2023/10/20	58.6	33.14	0	0.00	33.40	58.6	39,802	0.15%
2023/10/19	48.5	33.56	8	33.60	33.65	40.5	41,284	0.10%
2023/10/18	120.5	34.90	20	34.82	34.90	100.5	40,573	0.25%	大買/
2023/10/17	47.1	35.42	10	35.27	35.27	37.1	38,508	0.10%
2023/10/16	49.1	35.48	5.9	35.46	35.52	43.2	38,342	0.11%
2023/10/13	23.8	35.73	1	35.80	35.72	22.8	38,793	0.06%
2023/10/12	10.6	35.92	5.5	35.92	35.98	5.1	39,925	0.01%
2023/10/11	1	35.79	14	35.93	35.78	-13	41,376	-0.03%
2023/10/06	33.2	35.75	2.2	35.79	35.79	31	42,535	0.07%
2023/10/05	0	0.00	14	35.62	35.69	-14	43,168	-0.03%
2023/10/04	19.2	35.25	41	35.34	35.39	-21.9	43,474	-0.05%
2023/10/03	75	35.90	4	35.87	35.60	71	43,353	0.16%
2023/10/02	29	35.73	7.5	35.70	35.74	21.5	43,325	0.05%
2023/09/28	1.1	35.00	2	35.15	35.06	-0.9	43,861	0.00%
2023/09/27	28	34.80	1	34.77	34.87	27	44,651	0.06%
2023/09/26	15.4	34.87	6	34.86	34.76	9.4	45,761	0.02%
2023/09/25	3.3	35.05	7.3	35.05	35.08	-4	46,125	-0.01%
2023/09/22	7	34.79	12	34.54	34.89	-5	46,174	-0.01%
2023/09/21	7.1	34.63	10.9	34.66	34.70	-3.7	46,266	-0.01%
2023/09/20	6.2	35.07	1.2	35.23	35.05	5	45,945	0.01%
2023/09/19	5.6	35.24	13.6	35.31	35.14	-8.1	46,493	-0.02%
2023/09/18	6.2	35.34	16.4	35.29	35.31	-10.2	46,664	-0.02%
2023/09/15	0.2	35.51	22	35.50	35.58	-21.9	46,803	-0.05%
2023/09/14	10	35.29	5	35.23	35.31	5	46,953	0.01%
2023/09/13	2.1	34.82	5.1	34.86	34.86	-2.9	47,064	-0.01%
2023/09/12	3	34.69	0	0.00	34.80	3	47,518	0.01%
2023/09/11	45.3	34.79	7.5	34.84	34.79	37.8	48,056	0.08%
2023/09/08	5.3	35.36	0	0.00	35.42	5.3	47,956	0.01%
2023/09/07	1.4	35.46	0	35.55	35.45	1.4	48,886	0.00%
2023/09/06	1.3	35.61	1.2	35.59	35.60	0.1	49,568	0.00%
2023/09/05	2	35.33	6	35.33	35.43	-4	49,852	-0.01%
2023/09/04	3	35.27	1.7	35.12	35.27	1.3	50,141	0.00%
2023/09/01	54.1	35.27	6	35.14	35.12	48.1	50,299	0.10%
2023/08/31	68.1	35.22	0	0.00	35.31	68.1	50,522	0.13%
2023/08/30	0	35.40	0	0.00	35.35	0	50,824	0.00%
2023/08/29	2.1	35.01	0	0.00	35.16	2.1	51,337	0.00%
2023/08/28	30.5	35.00	3.5	35.00	35.06	27	51,398	0.05%
2023/08/25	95.2	35.44	0	0.00	35.14	95.2	51,319	0.19%
2023/08/24	128.6	35.97	12.2	36.00	35.76	116.3	51,396	0.23%	大買/鉅額交易
2023/08/23	29	35.04	6	35.33	35.43	23	51,458	0.04%
2023/08/22	0	35.21	3.1	35.18	35.11	-3	52,007	-0.01%
2023/08/21	17.2	34.86	1	34.95	34.85	16.2	52,135	0.03%
2023/08/18	287.2	34.98	10.5	35.15	34.84	276.7	52,121	0.53%	大買/鉅額交易
2023/08/17	7.5	34.86	2	35.30	35.33	5.5	51,806	0.01%
2023/08/16	0	34.93	136.1	34.59	35.14	-136	51,736	-0.26%	大賣/鉅額交易
2023/08/15	4.2	34.88	59.9	34.85	34.85	-55.7	51,873	-0.11%
2023/08/14	18.4	34.37	7.1	34.28	34.28	11.3	52,221	0.02%
2023/08/11	1.2	34.66	2.3	34.59	34.56	-1.1	52,016	0.00%
2023/08/10	25.4	34.50	84	34.43	34.43	-58.6	52,010	-0.11%
2023/08/09	3.1	35.49	11	35.50	35.35	-7.9	51,239	-0.02%
2023/08/08	6.2	35.54	8.6	35.52	35.59	-2.4	50,991	0.00%
2023/08/07	33	35.52	15.1	35.56	35.70	17.9	50,577	0.04%
2023/08/04	11.1	34.69	7	34.41	34.74	4.1	50,055	0.01%
2023/08/02	56	34.78	75.3	34.74	34.51	-19.3	49,160	-0.04%
2023/08/01	25.1	35.60	25	35.45	35.73	0.1	47,781	0.00%
2023/07/31	9.6	35.88	24.4	35.97	35.74	-14.8	46,827	-0.03%
2023/07/28	16	36.47	42.9	36.26	36.58	-26.9	45,368	-0.06%
2023/07/27	128	36.47	17.1	36.36	36.10	110.9	44,245	0.25%	大買/鉅額交易
2023/07/26	15	36.08	90	36.08	36.02	-75	43,693	-0.17%
2023/07/25	6.8	36.30	18.8	36.42	36.05	-12	42,844	-0.03%
2023/07/24	57.2	35.69	174	35.79	35.99	-116.8	41,141	-0.28%	大賣/鉅額交易
2023/07/21	31.3	34.78	67.1	35.01	35.26	-35.8	39,128	-0.09%
2023/07/20	43.5	34.62	28.1	34.55	34.71	15.4	38,945	0.04%
2023/07/19	45.4	34.80	149.4	34.78	34.36	-104	38,430	-0.27%	大賣/鉅額交易
2023/07/18	25.2	34.95	101	35.13	35.11	-75.9	37,308	-0.20%	大賣/
2023/07/17	44.2	35.85	37.3	35.83	35.94	6.9	35,892	0.02%
2023/07/14	22	35.26	8.3	35.38	35.54	13.7	33,984	0.04%
2023/07/13	19.5	35.29	27.1	35.04	34.82	-7.6	32,411	-0.02%
2023/07/12	12.4	34.05	20.4	34.25	34.30	-8	30,636	-0.03%
2023/07/11	9	33.66	2	33.81	33.80	7	29,710	0.02%
2023/07/10	17	33.23	0	0.00	33.18	17	29,355	0.06%
2023/07/07	19.5	33.07	22	33.00	33.08	-2.5	28,963	-0.01%
2023/07/06	33.4	33.49	14	33.43	33.34	19.4	28,125	0.07%
2023/07/05	31.2	33.72	0.3	33.77	33.71	30.9	27,144	0.11%
2023/07/04	31.1	33.72	8.3	33.67	33.91	22.8	26,313	0.09%
2023/07/03	7.5	33.25	7.2	33.26	33.24	0.3	25,368	0.00%
2023/06/30	2	32.57	2.5	32.55	32.67	-0.5	25,119	0.00%
2023/06/29	0.1	32.50	8.9	32.52	32.53	-8.8	25,191	-0.03%
2023/06/28	1	32.29	22	32.36	32.30	-21	25,050	-0.08%
2023/06/27	11.6	32.28	14	32.23	32.18	-2.4	25,112	-0.01%
2023/06/26	42.5	32.77	3.2	32.75	32.77	39.3	24,721	0.16%
2023/06/21	5	32.65	21	32.66	32.83	-16	24,714	-0.06%
2023/06/20	33.7	32.50	42	32.54	32.48	-8.3	24,470	-0.03%
2023/06/19	6.9	32.74	34.5	32.70	32.73	-27.6	24,190	-0.11%
2023/06/16	4.8	32.79	10.3	32.83	32.78	-5.6	23,898	-0.02%
2023/06/15	10.8	32.65	2.7	32.58	32.69	8	23,537	0.03%
2023/06/14	17.7	32.35	12.7	32.31	32.32	5	23,053	0.02%
2023/06/13	0.8	32.11	7.7	32.09	32.20	-7	22,990	-0.03%
2023/06/12	8.1	31.85	5.1	31.91	31.78	3	22,212	0.01%
2023/06/09	26.8	31.62	15.8	31.55	31.78	11	21,791	0.05%
2023/06/08	7.8	31.41	15	31.27	31.24	-7.2	21,944	-0.03%
2023/06/07	2.7	31.40	13.1	31.47	31.46	-10.3	22,078	-0.05%
2023/06/06	13.8	31.08	24.4	31.12	31.15	-10.6	22,001	-0.05%
2023/06/05	12	31.08	0	0.00	31.10	12	21,934	0.05%
2023/06/02	23.2	30.93	4.2	30.99	30.93	19	21,734	0.09%
2023/06/01	2	30.38	1	30.40	30.47	1	21,375	0.00%
2023/05/31	12.2	30.49	5	30.52	30.49	7.2	21,387	0.03%
2023/05/30	15.2	30.58	12.1	30.51	30.52	3.1	21,242	0.01%
2023/05/29	31.7	30.66	5.1	30.64	30.65	26.6	20,974	0.13%
2023/05/26	8.7	30.00	16.3	30.15	30.13	-7.7	20,701	-0.04%
2023/05/25	31.7	29.73	14.1	29.72	29.78	17.7	20,433	0.09%
2023/05/24	2.2	29.32	75.2	29.34	29.43	-73	20,364	-0.36%
2023/05/23	6	29.41	0	0.00	29.37	6	20,586	0.03%
2023/05/22	5.7	29.36	10.8	29.35	29.35	-5.1	20,555	-0.02%
2023/05/19	0.8	29.21	13.6	29.22	29.31	-12.8	20,426	-0.06%
2023/05/18	1	28.94	15.4	29.00	29.05	-14.4	20,315	-0.07%
2023/05/17	5.4	28.72	12	28.73	28.76	-6.6	19,833	-0.03%
2023/05/16	2	28.65	19	28.67	28.65	-17	19,596	-0.09%
2023/05/15	0	28.40	52.2	28.35	28.42	-52.2	19,581	-0.27%
2023/05/12	0	28.32	0	0.00	28.45	0	19,709	0.00%
2023/05/11	7.3	28.48	33	28.40	28.40	-25.7	19,730	-0.13%
2023/05/10	1.2	28.55	1	28.55	28.54	0.2	19,819	0.00%
2023/05/09	3.2	28.61	0	0.00	28.64	3.2	19,838	0.02%
2023/05/08	2.1	28.60	17	28.62	28.67	-14.9	20,137	-0.07%
2023/05/05	4.2	28.46	4	28.46	28.47	0.2	20,193	0.00%
2023/05/04	0.3	28.36	0.5	28.37	28.45	-0.2	20,512	0.00%
2023/05/03	3	28.35	0	0.00	28.42	3	20,639	0.01%
2023/05/02	3.7	28.35	12	28.36	28.44	-8.3	20,848	-0.04%
2023/04/28	6.3	28.18	5	28.23	28.23	1.3	21,218	0.01%
2023/04/27	5	28.00	5	28.03	28.02	0	21,247	0.00%
2023/04/26	11.2	27.66	10	27.83	27.84	1.2	21,374	0.01%
2023/04/25	36.8	27.87	2	28.02	27.80	34.8	21,169	0.16%
2023/04/24	0.2	28.23	0.5	28.28	28.27	-0.3	20,386	0.00%
2023/04/21	26.4	28.28	130	28.24	28.19	-103.6	20,417	-0.51%	大賣/鉅額交易
2023/04/20	2.2	28.47	1	28.50	28.43	1.2	20,440	0.01%
2023/04/19	3.9	28.64	7.2	28.68	28.55	-3.3	20,772	-0.02%
2023/04/18	6.3	28.69	7.7	28.74	28.67	-1.4	20,861	-0.01%
2023/04/17	1.3	28.78	7	28.78	28.80	-5.7	20,763	-0.03%
2023/04/14	5.1	28.69	0	0.00	28.74	5.1	20,701	0.02%
2023/04/13	7.3	28.74	1	28.85	28.71	6.3	20,739	0.03%
2023/04/12	4.1	28.79	8.3	28.78	28.85	-4.2	20,533	-0.02%
2023/04/11	1.9	28.67	17.1	28.65	28.70	-15.3	20,618	-0.07%
2023/04/10	3.1	28.45	2.3	28.51	28.50	0.7	20,786	0.00%
2023/04/07	4.2	28.49	4	28.44	28.43	0.2	20,709	0.00%
2023/04/06	2	28.30	6	28.38	28.47	-4	20,739	-0.02%
2023/03/31	8.2	28.44	16	28.48	28.43	-7.9	20,527	-0.04%
2023/03/30	13.3	28.23	2	28.24	28.29	11.3	20,270	0.06%
2023/03/29	1	28.16	0.7	28.13	28.15	0.3	20,139	0.00%
2023/03/28	5.7	28.11	0	0.00	28.06	5.7	20,445	0.03%
2023/03/27	0	28.26	1.6	28.32	28.31	-1.6	20,288	-0.01%
2023/03/24	1.1	28.24	3	28.27	28.26	-1.9	20,355	-0.01%
2023/03/23	1	28.18	12.2	28.10	28.12	-11.2	20,172	-0.06%
2023/03/22	3.2	28.03	5	28.06	28.05	-1.8	20,077	-0.01%
2023/03/21	3.1	27.85	1	27.88	27.84	2.1	19,992	0.01%
2023/03/20	3.1	27.75	0	0.00	27.76	3.1	20,057	0.02%
2023/03/17	7	27.59	9	27.66	27.76	-2	19,971	-0.01%
2023/03/16	21.2	27.46	47	27.55	27.50	-25.8	20,002	-0.13%
2023/03/15	19	27.70	18	27.87	27.66	1	19,828	0.01%
2023/03/14	13	27.67	2	27.70	27.66	11	20,028	0.05%
2023/03/13	85.1	27.70	25	27.80	27.93	60.1	19,940	0.30%
2023/03/10	16.3	27.89	3	27.87	27.86	13.3	19,434	0.07%
2023/03/09	53	28.25	7	28.24	28.24	46	19,250	0.24%
2023/03/08	10	28.25	7	28.28	28.37	3	19,260	0.02%
2023/03/07	6	28.29	5.9	28.36	28.38	0.1	19,170	0.00%
2023/03/06	1.5	28.27	13.8	28.22	28.25	-12.3	19,336	-0.06%
2023/03/03	1.3	27.96	40	27.98	27.95	-38.7	19,265	-0.20%
2023/03/02	10.1	27.73	39.4	27.70	27.78	-29.3	19,261	-0.15%
2023/03/01	10	27.61	5	27.64	27.72	5	19,262	0.03%
2023/02/24	1.1	27.70	0.1	27.80	27.67	1	19,252	0.01%
2023/02/23	1	27.71	14.3	27.65	27.74	-13.3	18,853	-0.07%
2023/02/22	9.2	27.37	0	0.00	27.40	9.2	18,630	0.05%
2023/02/21	0.1	27.49	19	27.53	27.53	-19	18,676	-0.10%
2023/02/20	0.1	27.39	11	27.35	27.41	-10.9	18,848	-0.06%
2023/02/17	3.1	27.22	0	27.22	27.24	3.1	19,228	0.02%
2023/02/16	3	27.25	19	27.28	27.33	-16	19,710	-0.08%
2023/02/15	6.1	27.06	6	27.11	27.05	0.1	19,842	0.00%
2023/02/14	5	27.09	6	27.11	27.13	-1	19,890	0.00%
2023/02/13	5.1	26.92	75	26.97	26.97	-69.9	20,252	-0.35%
2023/02/10	7.1	27.01	0	0.00	27.02	7.1	20,463	0.03%
2023/02/09	1.1	27.13	3.2	27.17	27.15	-2.1	20,644	-0.01%
2023/02/08	6	27.16	12.4	27.15	27.15	-6.4	20,772	-0.03%
2023/02/07	7	26.90	1	26.95	26.94	6	20,779	0.03%
2023/02/06	7.5	26.86	3	26.89	26.92	4.5	20,807	0.02%
2023/02/03	34.2	26.99	0.3	26.99	27.00	33.9	20,631	0.16%
2023/02/02	54.1	26.85	49	26.91	26.99	5	20,588	0.02%
2023/02/01	6.1	26.65	6.2	26.65	26.67	-0.1	20,715	0.00%
2023/01/31	2.1	26.60	3	26.60	26.54	-0.9	20,789	0.00%
2023/01/30	5.5	26.44	20	26.46	26.53	-14.5	20,925	-0.07%
2023/01/17	3	26.06	2	26.07	26.06	1	21,187	0.00%
2023/01/16	0.7	26.07	2	26.05	26.02	-1.3	21,491	-0.01%
2023/01/13	9	26.01	40	26.01	25.98	-31	21,901	-0.14%
2023/01/12	2.1	26.04	13	26.07	25.99	-10.9	23,355	-0.05%
2023/01/11	1.1	26.06	1	26.08	26.07	0.1	26,140	0.00%
2023/01/10	2	25.98	6	25.99	26.06	-4	28,394	-0.01%
2023/01/09	1.4	25.88	9.1	25.89	25.94	-7.8	30,395	-0.03%
2023/01/06	0	0.00	10	25.62	25.66	-10	30,737	-0.03%
2023/01/05	1	25.55	20	25.45	25.46	-19	31,646	-0.06%
2023/01/04	1.4	25.45	3	25.49	25.45	-1.6	32,661	0.00%
2023/01/03	17	25.40	7	25.42	25.49	10	34,171	0.03%
2022/12/30	0	0.00	3	25.43	25.40	-3	35,174	-0.01%
2022/12/29	11.2	25.20	0	0.00	25.29	11.2	36,105	0.03%
2022/12/28	12.1	25.36	5	25.41	25.38	7.1	37,580	0.02%
2022/12/27	0	0.00	0.2	25.68	25.63	-0.2	39,029	0.00%
2022/12/26	3	25.56	3	25.55	25.58	0	39,495	0.00%
2022/12/23	6	25.49	1	25.59	25.60	5	40,046	0.01%
2022/12/22	0.3	25.64	13	25.62	25.67	-12.7	40,666	-0.03%
2022/12/21	7.1	25.35	10	25.36	25.34	-2.9	41,902	-0.01%
2022/12/20	19	25.36	6.7	25.59	25.30	12.3	42,413	0.03%
2022/12/19	1	25.61	7	25.80	25.73	-6	43,612	-0.01%
2022/12/16	7.4	25.45	2	25.50	25.70	5.4	43,959	0.01%
2022/12/15	1.1	25.70	4	25.70	25.70	-2.9	44,276	-0.01%
2022/12/14	31.1	25.69	15	25.66	25.68	16.1	44,807	0.04%
2022/12/13	2.1	25.55	11	25.61	25.53	-8.9	45,119	-0.02%
2022/12/12	31	25.33	4	25.45	25.50	27	45,266	0.06%
2022/12/09	2	25.50	3.8	25.49	25.51	-1.8	45,466	0.00%
2022/12/08	15.1	25.31	0	0.00	25.29	15.1	45,414	0.03%
2022/12/07	38.1	25.42	8	25.45	25.44	30.1	45,356	0.07%
2022/12/06	33.3	25.71	1	25.77	25.61	32.3	45,095	0.07%
2022/12/05	33	25.90	11	25.91	25.87	22	44,791	0.05%
2022/12/02	3.5	25.74	0	0.00	25.73	3.5	44,678	0.01%
2022/12/01	22.2	25.82	23	25.91	25.82	-0.8	44,927	0.00%
2022/11/30	11	25.65	18	25.56	25.65	-7	44,924	-0.02%
2022/11/29	9.1	25.23	7.2	25.40	25.47	1.9	45,006	0.00%
2022/11/28	28.5	25.31	17	25.37	25.32	11.5	45,368	0.03%
2022/11/25	3	25.56	22	25.58	25.52	-19	45,495	-0.04%
2022/11/24	2	25.47	94.1	25.45	25.54	-92.1	45,526	-0.20%
2022/11/23	3.1	25.27	5	25.29	25.30	-1.9	45,616	0.00%
2022/11/22	22.5	25.10	3.4	25.07	25.10	19.1	46,286	0.04%
2022/11/21	28	25.25	10	25.27	25.22	18	46,210	0.04%
2022/11/18	4.4	25.49	41	25.51	25.43	-36.7	46,058	-0.08%
2022/11/17	12.1	25.38	8	25.38	25.58	4.1	46,115	0.01%
2022/11/16	6.1	25.53	28	25.50	25.53	-21.9	46,277	-0.05%
2022/11/15	6	25.46	20.1	25.50	25.55	-14.1	46,005	-0.03%
2022/11/14	3	25.40	45	25.38	25.42	-42	45,523	-0.09%
2022/11/11	10	25.01	34	25.05	25.00	-24	44,997	-0.05%
2022/11/10	3.3	24.52	17	24.56	24.53	-13.7	44,523	-0.03%
2022/11/09	6.1	24.52	18.2	24.56	24.61	-12.1	44,514	-0.03%
2022/11/08	52.1	24.25	13.1	24.31	24.23	39.1	44,336	0.09%
2022/11/07	28.1	23.95	42.3	23.86	24.06	-14.2	43,972	-0.03%
2022/11/04	43.3	23.46	2	23.57	23.64	41.3	43,722	0.09%
2022/11/03	15.1	23.44	7	23.54	23.58	8.1	43,744	0.02%
2022/11/02	26	23.58	3	23.66	23.67	23	43,687	0.05%
2022/11/01	5	23.49	3	23.58	23.55	2	43,778	0.00%
2022/10/31	3.3	23.46	2	23.52	23.48	1.3	43,858	0.00%
2022/10/28	12.9	23.37	27	23.43	23.31	-14.1	44,013	-0.03%
2022/10/27	9.3	23.47	17	23.54	23.58	-7.7	43,742	-0.02%
2022/10/26	6	23.34	2	23.38	23.41	4	43,975	0.01%
2022/10/25	28	23.51	0	0.00	23.40	28	43,675	0.06%
2022/10/24	9.9	23.84	1	23.88	23.69	8.9	43,127	0.02%
2022/10/21	19.7	23.64	1	23.72	23.58	18.7	42,952	0.04%
2022/10/20	33.7	23.48	2	23.66	23.65	31.7	42,434	0.07%
2022/10/19	80.3	23.98	47	23.99	23.95	33.3	41,038	0.08%
2022/10/18	126	25.83	38	25.74	25.84	88	38,264	0.23%	大買/
2022/10/17	71.8	25.58	173	25.42	25.77	-101.2	36,062	-0.28%	大賣/鉅額交易
2022/10/14	21.4	25.91	5	25.99	25.91	16.4	33,875	0.05%
2022/10/13	53.9	25.63	0	0.00	25.53	53.9	33,319	0.16%
2022/10/12	66.1	25.75	87	25.71	25.82	-21	32,298	-0.06%
2022/10/11	151.1	25.89	72	25.90	25.85	79.1	31,414	0.25%	大買/
2022/10/07	48.7	26.31	0	0.00	26.28	48.7	30,057	0.16%
2022/10/06	83.4	26.54	22	26.55	26.57	61.4	29,048	0.21%
2022/10/05	43.6	26.62	4.2	26.60	26.62	39.4	28,495	0.14%
2022/10/04	58.4	26.17	37.5	26.19	26.27	20.9	27,349	0.08%
2022/10/03	28.1	25.59	1	25.68	25.67	27.1	25,742	0.11%
2022/09/30	38.4	25.65	2	25.75	25.78	36.4	25,645	0.14%
2022/09/29	40.4	25.94	5	26.02	25.81	35.4	25,407	0.14%
2022/09/28	93.3	25.90	4	25.91	25.83	89.3	25,726	0.35%
2022/09/27	18	26.23	8	26.30	26.33	10	24,823	0.04%
2022/09/26	66.3	26.39	0	0.00	26.33	66.3	24,841	0.27%
2022/09/23	19.9	27.06	0	0.00	27.06	19.9	24,343	0.08%
2022/09/22	48.3	27.11	0	0.00	27.17	48.3	24,787	0.19%
2022/09/21	79.9	27.66	0	0.00	27.64	79.9	24,382	0.33%
2022/09/20	11.1	28.00	0	0.00	27.98	11.1	24,002	0.05%
2022/09/19	11.5	28.10	0	0.00	28.06	11.5	23,870	0.05%
2022/09/16	14.6	28.27	2	28.26	28.28	12.6	23,904	0.05%
2022/09/15	10.1	28.37	15	28.62	28.59	-4.9	24,377	-0.02%
2022/09/14	27.1	28.29	0	0.00	28.35	27.1	25,063	0.11%
2022/09/13	2	28.70	6	28.73	28.71	-4	25,067	-0.02%
2022/09/12	0	0.00	12	28.52	28.56	-12	25,899	-0.05%
2022/09/08	10.5	27.88	8.4	28.09	28.25	2.1	26,541	0.01%
2022/09/07	13.7	27.87	0	0.00	27.90	13.7	27,361	0.05%
2022/09/06	18.7	28.08	0	0.00	28.08	18.7	27,108	0.07%
2022/09/05	9.1	28.02	0	0.00	28.18	9.1	27,077	0.03%
2022/09/02	29.2	28.24	0	0.00	28.10	29.2	27,375	0.11%
2022/09/01	13.3	28.41	1	28.43	28.44	12.3	26,958	0.05%
2022/08/31	28	28.49	5	28.71	28.79	23	26,588	0.09%
2022/08/30	43	28.51	0	0.00	28.67	43	26,330	0.16%
2022/08/29	25.9	28.44	0	0.00	28.45	25.9	26,109	0.10%
2022/08/26	0	29.11	1.5	29.16	29.10	-1.5	25,430	-0.01%
2022/08/25	4	28.94	1	29.00	28.94	3	25,285	0.01%
2022/08/24	21.8	28.83	1	28.85	28.80	20.8	25,177	0.08%
2022/08/23	29	28.99	0	0.00	28.93	29	24,848	0.12%
2022/08/22	10.9	29.20	0	0.00	29.25	10.9	24,388	0.04%
2022/08/19	9	29.36	3	29.37	29.42	6	24,110	0.02%
2022/08/18	10	29.17	1	29.29	29.29	9	24,128	0.04%
2022/08/17	7	29.24	1	29.22	29.28	6	24,037	0.02%
2022/08/16	10	29.16	2	29.24	29.24	8	24,041	0.03%
2022/08/15	7	29.19	0	0.00	29.22	7	23,880	0.03%
2022/08/12	6	29.22	7.5	29.23	29.30	-1.5	23,637	-0.01%
2022/08/11	2	29.11	2.2	29.11	29.12	-0.2	23,814	0.00%
2022/08/10	2	28.84	0	0.00	28.81	2	23,742	0.01%
2022/08/09	0	0.00	4	29.06	29.07	-4	23,654	-0.02%
2022/08/08	2	28.72	3	28.81	28.87	-1	23,892	0.00%
2022/08/05	0	0.00	4	28.77	28.87	-4	23,904	-0.02%
2022/08/04	23.2	28.25	1	28.45	28.43	22.2	24,150	0.09%
2022/08/03	4.1	28.36	8	28.41	28.44	-3.9	24,195	-0.02%
2022/08/02	2.2	28.36	1	28.32	28.45	1.2	24,176	0.01%
2022/08/01	4	28.65	12	28.48	28.76	-8	24,031	-0.03%
2022/07/29	5.2	28.47	33	28.49	28.55	-27.8	24,047	-0.12%
2022/07/28	5.1	28.36	7	28.30	28.18	-1.9	23,873	-0.01%
2022/07/27	10.3	28.00	3	28.12	28.25	7.3	23,648	0.03%
2022/07/26	2.1	28.09	3	28.08	28.12	-0.9	23,575	0.00%
2022/07/25	1	28.22	37	28.34	28.33	-36	23,450	-0.15%
2022/07/22	6.7	28.35	1	28.43	28.40	5.7	23,497	0.02%
2022/07/21	11	28.28	7	28.10	28.38	4	23,839	0.02%
2022/07/20	7	28.03	37.3	28.04	28.00	-30.3	24,096	-0.13%
2022/07/19	88	27.56	32	27.66	27.68	56	24,748	0.23%
2022/07/18	0.1	27.25	13	27.41	27.48	-13	24,713	-0.05%
2022/07/15	4	27.12	3	27.12	27.09	1	24,487	0.00%
2022/07/14	8.2	27.09	0	0.00	27.18	8.2	24,288	0.03%
2022/07/13	8	27.13	13	27.16	27.08	-5	24,146	-0.02%
2022/07/12	19.5	26.59	0	0.00	26.62	19.5	24,016	0.08%
2022/07/11	1	27.18	9	27.21	27.25	-8	23,577	-0.03%
2022/07/08	17.1	27.20	20.1	27.29	27.25	-2.9	23,400	-0.01%
2022/07/07	9	26.44	8	26.61	26.76	1	23,071	0.00%
2022/07/06	43.6	26.50	6.2	26.63	26.32	37.4	23,127	0.16%
2022/07/05	18.2	26.99	6	27.13	26.96	12.2	22,663	0.05%
2022/07/04	34.2	26.73	3	26.71	26.68	31.2	22,393	0.14%
2022/07/01	76.4	27.03	1.1	27.01	26.81	75.3	22,566	0.33%
2022/06/30	63.8	27.58	0.4	27.61	27.56	63.4	21,708	0.29%
2022/06/29	35.4	28.15	1	28.26	28.14	34.4	20,881	0.16%
2022/06/28	10.1	28.50	2	28.47	28.53	8.1	20,578	0.04%
2022/06/27	32	28.67	33.1	28.81	28.86	-1.1	20,368	-0.01%
2022/06/24	31.2	28.21	5	28.23	28.10	26.2	20,147	0.13%
2022/06/23	21.7	28.05	11	28.21	28.05	10.7	20,047	0.05%
2022/06/22	83.2	28.78	0	0.00	28.50	83.2	19,293	0.43%
2022/06/21	7.1	29.09	13.1	29.16	29.28	-6	18,528	-0.03%
2022/06/20	59.8	29.05	49.3	28.99	28.87	10.5	18,308	0.06%
2022/06/17	37.5	29.52	5	29.56	29.62	32.5	17,392	0.19%
2022/06/16	93.3	30.22	0.5	30.53	29.94	92.8	16,622	0.56%
2022/06/15	8.4	30.37	0.1	30.44	30.39	8.4	15,696	0.05%
2022/06/14	33.6	30.33	33	30.33	30.48	0.6	15,602	0.00%
2022/06/13	28.4	30.44	1	30.46	30.51	27.4	15,482	0.18%
2022/06/10	14.4	31.03	0	0.00	31.08	14.4	14,994	0.10%
2022/06/09	12.6	31.33	2	31.33	31.30	10.6	15,011	0.07%
2022/06/08	0.1	31.60	2	31.60	31.60	-1.9	14,992	-0.01%
2022/06/07	2	31.41	0	0.00	31.44	2	15,163	0.01%
2022/06/06	10.1	31.29	6.4	31.47	31.48	3.7	15,209	0.02%
2022/06/02	6.3	31.39	0	0.00	31.40	6.3	15,616	0.04%
2022/06/01	4.1	31.53	2	31.55	31.52	2.1	16,204	0.01%
2022/05/31	11.1	31.25	0	0.00	31.40	11.1	16,408	0.07%
2022/05/30	3.7	31.42	11.2	31.42	31.43	-7.5	16,672	-0.04%
2022/05/27	3	31.07	24	31.09	31.08	-21	16,766	-0.13%
2022/05/26	26.2	30.87	3	30.85	30.80	23.2	17,092	0.14%
2022/05/25	5	30.70	0	0.00	30.88	5	17,125	0.03%
2022/05/24	21.3	30.76	0	0.00	30.70	21.3	17,438	0.12%
2022/05/23	8	30.80	0	0.00	30.86	8	17,461	0.05%
2022/05/20	23.2	30.74	1	30.75	30.72	22.2	17,709	0.13%
2022/05/19	34.5	30.50	1.1	30.66	30.68	33.4	18,026	0.19%
2022/05/18	1.2	30.98	5.1	30.99	31.01	-3.9	17,868	-0.02%
2022/05/17	19.2	30.71	2	30.77	30.69	17.2	17,836	0.10%
2022/05/16	8.3	30.61	2.1	30.83	30.72	6.2	17,947	0.03%
2022/05/13	11.3	30.71	0.5	30.74	30.80	10.8	17,622	0.06%
2022/05/12	43.5	30.86	1	31.07	30.63	42.5	17,584	0.24%
2022/05/11	22.3	31.24	0	0.00	31.17	22.3	17,093	0.13%
2022/05/10	5	31.26	6	31.54	31.65	-1	16,798	-0.01%
2022/05/09	17.1	31.67	7	31.82	31.57	10.1	16,792	0.06%
2022/05/06	6.1	32.08	2	32.20	32.25	4.1	16,679	0.02%
2022/05/05	0	0.00	7	32.58	32.54	-7	16,763	-0.04%
2022/05/04	1	32.20	3	32.26	32.31	-2	16,949	-0.01%
2022/05/03	7.1	31.96	0.1	32.01	32.09	7.1	17,554	0.04%
2022/04/29	5	31.94	0.1	31.97	32.01	4.9	17,967	0.03%
2022/04/28	17.1	31.54	6.6	31.47	31.72	10.5	18,539	0.06%
2022/04/27	23.5	31.41	13.1	31.44	31.48	10.5	18,489	0.06%
2022/04/26	17.1	31.98	2.1	32.08	31.93	15	18,167	0.08%
2022/04/25	54	32.17	0	0.00	32.03	54	18,243	0.30%
2022/04/22	8	32.65	0.1	32.81	32.78	8	17,463	0.05%
2022/04/21	1.5	32.90	5	32.98	32.90	-3.5	17,770	-0.02%
2022/04/20	1	32.75	0	0.00	32.83	1	17,859	0.01%
2022/04/19	0.3	32.90	10	32.90	32.85	-9.8	18,080	-0.05%
2022/04/18	31.3	32.68	0	0.00	32.68	31.3	18,217	0.17%
2022/04/15	19.1	32.85	0.1	32.95	32.90	19.1	18,004	0.11%
2022/04/14	1	33.06	0	0.00	33.07	1	18,223	0.01%
2022/04/13	1	32.95	5	33.00	33.11	-4	18,347	-0.02%
2022/04/12	28.8	32.60	6	32.66	32.69	22.8	18,315	0.12%
2022/04/11	31.5	32.85	0	0.00	32.81	31.5	17,884	0.18%
2022/04/08	1.6	33.08	4	33.12	33.17	-2.5	17,526	-0.01%
2022/04/07	63.5	33.10	0	0.00	32.90	63.5	17,428	0.36%
2022/04/06	23.2	33.36	3	33.45	33.47	20.2	16,712	0.12%
2022/04/01	7.5	33.39	0	0.00	33.55	7.5	16,657	0.05%
2022/03/31	5.4	33.63	0	0.00	33.63	5.4	16,656	0.03%
2022/03/30	18	33.59	8	33.70	33.70	10	16,713	0.06%
2022/03/29	26	33.69	0	0.00	33.64	26	16,641	0.16%
2022/03/28	5.3	33.59	1	33.67	33.78	4.3	16,634	0.03%
2022/03/25	15	33.83	0	0.00	33.81	15	16,484	0.09%
2022/03/24	12	33.89	2	33.90	33.96	10	16,660	0.06%
2022/03/23	31	33.97	2.1	33.99	33.96	28.9	16,953	0.17%
2022/03/22	53	33.87	31	33.87	33.87	22	17,380	0.13%
2022/03/21	35	33.90	5	33.97	33.95	30	17,417	0.17%
2022/03/18	27	33.83	2	33.89	33.90	25	17,685	0.14%
2022/03/17	124	33.83	1	34.00	34.01	123	17,731	0.69%	大買/鉅額交易
2022/03/16	41.1	33.60	3	33.68	33.71	38.1	17,821	0.21%
2022/03/15	29.2	33.82	0.2	34.20	33.78	29	17,846	0.16%
2022/03/14	0	0.00	2	34.08	34.13	-2	18,020	-0.01%
2022/03/11	4	33.89	4.3	33.90	33.90	-0.3	18,151	0.00%
2022/03/10	15	33.91	3	33.94	33.89	12	18,239	0.07%
2022/03/09	1	33.24	6.2	33.31	33.36	-5.2	18,168	-0.03%
2022/03/08	20.3	33.02	6	33.28	33.00	14.3	18,129	0.08%
2022/03/07	17.1	33.38	4	33.46	33.45	13.1	17,675	0.07%
2022/03/04	3.1	34.09	21	34.25	34.04	-17.9	17,185	-0.10%
2022/03/03	0	0.00	2	34.15	34.22	-2	17,340	-0.01%
2022/03/02	3	33.82	0	0.00	33.97	3	17,356	0.02%
2022/03/01	1	33.83	14.2	33.75	33.88	-13.2	17,209	-0.08%
2022/02/25	8	33.25	1	33.34	33.33	7	16,965	0.04%
2022/02/24	12.1	33.31	8	33.19	33.19	4.1	17,005	0.02%
2022/02/23	0.1	33.68	0	0.00	33.75	0.1	16,824	0.00%
2022/02/22	15.2	33.40	0	0.00	33.49	15.2	16,978	0.09%
2022/02/21	2	33.50	3	33.73	33.80	-1	17,361	-0.01%
2022/02/18	3	33.23	100	33.41	33.50	-97	17,247	-0.56%
2022/02/17	0	0.00	84	33.40	33.34	-84	17,551	-0.48%
2022/02/16	60.1	33.19	2	33.27	33.27	58.1	17,830	0.33%
2022/02/15	24.2	33.14	7	33.14	33.10	17.2	17,811	0.10%
2022/02/14	11.2	33.11	4	33.10	33.13	7.2	18,019	0.04%
2022/02/11	4.7	33.42	1	33.41	33.43	3.7	18,330	0.02%
2022/02/10	33	33.47	15	33.48	33.49	18	18,757	0.10%
2022/02/09	21	33.45	17.1	33.45	33.50	3.9	19,206	0.02%
2022/02/08	4	33.11	26.1	33.23	33.30	-22.1	19,190	-0.11%
2022/02/07	12	32.60	26	32.74	33.00	-14	19,118	-0.07%
2022/01/26	4	32.45	16	32.42	32.40	-12	19,021	-0.06%
2022/01/25	33.8	32.33	2.3	32.31	32.34	31.5	19,107	0.16%
2022/01/24	63.6	32.55	15	32.58	32.72	48.6	18,760	0.26%
2022/01/21	21.6	32.90	16	32.91	32.84	5.6	18,519	0.03%
2022/01/20	2.1	33.22	13	33.33	33.36	-10.9	18,158	-0.06%
2022/01/19	3	33.20	1	33.31	33.21	2	18,354	0.01%
2022/01/18	3	33.33	11.1	33.39	33.45	-8.1	18,641	-0.04%
2022/01/17	5	33.18	3	33.15	33.22	2	18,981	0.01%
2022/01/14	6.1	32.96	7.4	32.98	33.15	-1.4	21,215	-0.01%
2022/01/13	0	33.22	2	33.23	33.20	-2	22,404	-0.01%
2022/01/12	16.1	33.10	15	33.10	33.10	1.1	23,373	0.00%
2022/01/11	4	33.20	2	33.21	33.20	2	23,638	0.01%
2022/01/10	8.3	33.22	1	33.23	33.27	7.3	24,258	0.03%
2022/01/07	9.5	33.17	5	33.45	33.17	4.5	24,516	0.02%
2022/01/06	2	33.43	2	33.38	33.41	0	24,667	0.00%
2022/01/05	1	33.41	4.1	33.43	33.45	-3	25,175	-0.01%
2022/01/04	7	33.42	4.8	33.41	33.41	2.2	26,009	0.01%
2022/01/03	6	33.45	3	33.48	33.42	3	26,439	0.01%
2021/12/30	1.3	33.58	13	33.61	33.58	-11.7	27,336	-0.04%
2021/12/29	0	0.00	11.2	33.59	33.61	-11.2	27,867	-0.04%
2021/12/28	2	33.52	12	33.53	33.56	-10	28,292	-0.04%
2021/12/27	2	33.37	3	33.36	33.38	-1	28,983	0.00%
2021/12/24	4	33.36	23	33.34	33.29	-19	30,113	-0.06%
2021/12/23	0	0.00	12	33.37	33.34	-12	30,324	-0.04%
2021/12/22	0.1	33.33	2.2	33.35	33.30	-2	30,997	-0.01%
2021/12/21	12.1	33.36	1	33.35	33.36	11.1	31,128	0.04%
2021/12/20	5.9	33.43	2	33.33	33.41	3.9	31,224	0.01%
2021/12/17	0.1	33.41	6	33.41	33.43	-5.9	31,075	-0.02%
2021/12/16	0	0.00	36.6	33.40	33.45	-36.6	30,909	-0.12%
2021/12/15	0.1	32.95	0	0.00	33.04	0.1	31,068	0.00%
2021/12/14	34	33.08	10.2	33.03	32.95	23.8	31,054	0.08%
2021/12/13	2.1	33.43	4	33.37	33.33	-1.9	30,895	-0.01%
2021/12/10	3	33.32	4.3	33.35	33.30	-1.2	30,862	0.00%
2021/12/09	0.3	33.31	18	33.34	33.32	-17.7	30,754	-0.06%
2021/12/08	3	33.18	13.4	33.27	33.18	-10.4	30,597	-0.03%
2021/12/07	3	32.95	116	32.95	33.03	-113	30,311	-0.37%	大賣/鉅額交易
2021/12/06	1	32.65	3.8	32.76	32.86	-2.8	30,069	-0.01%
2021/12/03	1.2	32.67	7.2	32.65	32.65	-6	30,302	-0.02%
2021/12/02	6	32.50	23	32.52	32.47	-17	30,250	-0.06%
2021/12/01	1	32.43	2	32.47	32.50	-1	30,420	0.00%
2021/11/30	6	32.49	10	32.46	32.30	-4	30,392	-0.01%
2021/11/29	7.2	32.04	21	32.19	32.22	-13.8	30,384	-0.05%
2021/11/26	23.9	32.44	15	32.47	32.35	8.9	30,133	0.03%
2021/11/25	0	0.00	2.7	32.66	32.65	-2.7	29,905	-0.01%
2021/11/24	10	32.54	1.1	32.53	32.61	8.9	29,925	0.03%
2021/11/23	8	32.69	5	32.66	32.63	3	29,885	0.01%
2021/11/22	5	32.96	14.1	32.96	32.93	-9.1	29,903	-0.03%
2021/11/19	2	32.91	1	33.09	32.93	1	29,833	0.00%
2021/11/18	2.2	32.98	53.8	32.91	32.98	-51.6	29,820	-0.17%
2021/11/17	1	32.63	8	32.62	32.71	-7	29,329	-0.02%
2021/11/16	6	32.43	4	32.48	32.59	2	29,410	0.01%
2021/11/15	9.3	32.43	23	32.44	32.43	-13.7	29,642	-0.05%
2021/11/12	10.3	32.15	13.2	32.11	32.20	-2.9	29,635	-0.01%
2021/11/11	26.1	32.20	16.1	32.30	32.15	10	29,814	0.03%
2021/11/10	11	32.36	4.5	32.43	32.34	6.5	30,295	0.02%
2021/11/09	39	32.36	4	32.41	32.35	35	30,107	0.12%
2021/11/08	7.7	32.17	36	32.30	32.39	-28.3	29,738	-0.10%
2021/11/05	9	31.78	7	31.89	31.95	2	29,680	0.01%
2021/11/04	5	31.95	6	31.95	31.86	-1	29,884	0.00%
2021/11/03	12	31.73	6	31.74	31.77	6	29,845	0.02%
2021/11/02	16	31.64	14	31.59	31.53	2	29,764	0.01%
2021/11/01	3	31.55	7.1	31.63	31.56	-4	29,464	-0.01%
2021/10/29	12	31.36	11.5	31.41	31.45	0.5	29,203	0.00%
2021/10/28	17	31.35	16.7	31.34	31.39	0.4	29,000	0.00%
2021/10/27	12	31.13	9.1	31.14	31.15	2.9	28,924	0.01%
2021/10/26	5.1	30.98	9.1	31.02	31.05	-4	28,992	-0.01%
2021/10/25	29.1	30.79	2.9	30.83	30.86	26.3	28,743	0.09%
2021/10/22	169.3	30.72	19.8	30.78	30.84	149.6	28,569	0.52%	大買/鉅額交易
2021/10/21	37	32.35	47.4	32.37	32.40	-10.4	26,495	-0.04%
2021/10/20	40.5	32.40	21.1	32.44	32.37	19.4	25,033	0.08%
2021/10/19	14	32.37	16.1	32.40	32.40	-2.1	23,996	-0.01%
2021/10/18	40.6	32.34	123.1	32.40	32.36	-82.5	23,655	-0.35%	大賣/
2021/10/15	2.6	32.31	21.4	32.32	32.31	-18.8	23,612	-0.08%
2021/10/14	147.3	32.18	10	32.19	32.18	137.3	23,569	0.58%	大買/鉅額交易
2021/10/13	59.3	32.19	12	32.39	32.17	47.3	23,078	0.21%
2021/10/12	64.1	32.34	1	32.37	32.24	63.1	22,532	0.28%
2021/10/08	10	32.62	10	32.64	32.59	0	21,746	0.00%
2021/10/07	48	32.48	85	32.45	32.57	-37	21,631	-0.17%
2021/10/06	23.2	31.84	0	0.00	31.88	23.2	20,959	0.11%
2021/10/05	46.2	31.54	26	31.66	31.96	20.2	20,585	0.10%
2021/10/04	85.1	31.95	4	32.21	31.84	81.1	20,219	0.40%
2021/10/01	142.2	32.35	0	0.00	32.26	142.2	19,474	0.73%	大買/鉅額交易
2021/09/30	54	32.64	20	32.75	32.77	34	18,345	0.19%
2021/09/29	44.3	32.67	0	0.00	32.70	44.3	18,174	0.24%
2021/09/28	22.3	33.01	1	33.06	33.08	21.3	17,606	0.12%
2021/09/27	1.3	33.29	17	33.36	33.30	-15.7	17,512	-0.09%
2021/09/24	5	33.28	12.1	33.34	33.30	-7.1	17,887	-0.04%
2021/09/23	2	33.10	20	33.10	33.08	-18	17,863	-0.10%
2021/09/22	74.2	32.81	10	32.90	32.90	64.2	17,894	0.36%
2021/09/17	0	0.00	6.1	33.41	33.42	-6.1	17,382	-0.04%
2021/09/16	4.1	33.21	0	0.00	33.28	4.1	17,370	0.02%
2021/09/15	3.5	33.30	14	33.30	33.33	-10.5	17,219	-0.06%
2021/09/14	5	33.38	0.1	33.53	33.36	4.9	17,241	0.03%
2021/09/13	2	33.42	17.2	33.41	33.41	-15.2	17,264	-0.09%
2021/09/10	0	0.00	17.7	33.12	33.22	-17.7	17,282	-0.10%
2021/09/09	1	32.76	12	32.89	32.94	-11	17,241	-0.06%
2021/09/08	53.4	32.86	5	33.24	32.80	48.4	17,202	0.28%
2021/09/07	11.1	33.07	1	33.10	33.16	10.1	16,852	0.06%
2021/09/06	21.2	33.07	11	33.26	33.07	10.2	16,790	0.06%
2021/09/03	6.1	33.20	7.1	33.29	33.24	-1	16,600	-0.01%
2021/09/02	7.1	33.18	0.4	33.29	33.16	6.8	16,607	0.04%
2021/09/01	3	33.34	9	33.40	33.39	-6	16,552	-0.04%
2021/08/31	12.2	33.11	22.2	33.29	33.38	-10	16,476	-0.06%
2021/08/30	1.1	33.20	5.1	33.22	33.29	-4	16,532	-0.02%
2021/08/27	16.2	33.05	23	33.07	33.11	-6.8	16,504	-0.04%
2021/08/26	27	32.84	6	32.94	32.99	21	16,452	0.13%
2021/08/25	12	32.93	10	32.93	33.00	2	16,281	0.01%
2021/08/24	24	32.73	0	0.00	32.80	24	16,383	0.15%
2021/08/23	10	32.77	25	32.75	32.88	-15	16,186	-0.09%
2021/08/20	21	32.22	6	32.43	32.26	15	16,057	0.09%
2021/08/19	54.9	32.47	1	32.48	32.32	53.9	15,784	0.34%
2021/08/18	38.4	32.23	20.2	32.66	33.07	18.2	15,181	0.12%
2021/08/17	59.5	32.65	5	33.08	32.53	54.5	14,907	0.37%
2021/08/16	69.2	32.87	2	32.95	32.86	67.2	14,707	0.46%
2021/08/13	28.3	33.23	0	33.44	33.27	28.3	14,056	0.20%
2021/08/12	22.2	33.40	2	33.41	33.51	20.2	13,851	0.15%
2021/08/11	89.4	33.49	17	33.58	33.49	72.4	13,905	0.52%
2021/08/10	25.1	33.81	1	33.92	33.79	24.1	13,704	0.18%
2021/08/09	6.1	34.03	0	0.00	34.10	6.1	14,439	0.04%
2021/08/06	1	34.04	1	34.10	34.25	0	14,660	0.00%
2021/08/05	2	34.20	1.1	34.23	34.20	0.9	15,367	0.01%
2021/08/04	9	34.25	4.4	34.29	34.35	4.6	16,712	0.03%
2021/08/03	3	34.04	1	34.10	34.15	2	17,432	0.01%
2021/08/02	9.2	33.80	32	33.96	34.00	-22.8	17,428	-0.13%
2021/07/30	4	33.97	2	34.20	33.90	2	17,250	0.01%
2021/07/29	36	33.92	31	33.90	34.10	5	17,094	0.03%
2021/07/28	77.4	33.49	29	33.59	33.89	48.4	17,359	0.28%
2021/07/27	5.1	34.16	1	34.04	34.07	4	17,372	0.02%
2021/07/26	19.6	34.57	2	34.63	34.50	17.6	17,260	0.10%
2021/07/23	2	34.40	2	34.32	34.47	0	17,212	0.00%
2021/07/22	29.6	34.14	3	34.26	34.21	26.6	17,183	0.15%
2021/07/21	49.4	34.14	1	34.65	34.13	48.4	16,996	0.28%
2021/07/20	21	34.61	0	0.00	34.56	21	16,353	0.13%
2021/07/19	4.3	35.02	0	0.00	35.14	4.3	16,195	0.03%
2021/07/16	1	35.00	1	35.12	35.12	0	16,301	0.00%
2021/07/15	9	34.83	7	34.67	34.98	2	16,244	0.01%
2021/07/14	21.2	34.51	15	34.41	34.48	6.2	16,238	0.04%
2021/07/13	11.1	35.04	0	0.00	34.85	11.1	16,009	0.07%
2021/07/12	2	35.29	0	0.00	35.27	2	15,934	0.01%
2021/07/09	23.4	35.47	0	0.00	35.44	23.4	15,733	0.15%
2021/07/08	0.6	35.68	12	35.73	35.80	-11.4	15,796	-0.07%
2021/07/07	2	35.69	24	35.70	35.61	-22	15,802	-0.14%
2021/07/06	15.2	35.94	22.8	35.92	35.91	-7.6	15,704	-0.05%
2021/07/05	0	0.00	6.6	35.60	35.69	-6.6	15,631	-0.04%
2021/07/02	0	0.00	9	35.22	35.20	-9	15,550	-0.06%
2021/07/01	15	34.90	4	35.27	35.00	11	15,473	0.07%
2021/06/30	4.1	34.92	2	34.90	35.00	2.1	15,037	0.01%
2021/06/29	8.1	34.76	0	0.00	34.80	8.1	15,029	0.05%
2021/06/28	2	34.87	24	35.05	35.10	-22	15,068	-0.15%
2021/06/25	5	34.84	1	34.88	34.74	4	15,000	0.03%
2021/06/24	3	34.65	0	0.00	34.66	3	15,045	0.02%
2021/06/23	10.3	34.45	1	34.48	34.45	9.3	15,186	0.06%
2021/06/22	5	34.53	1	34.55	34.43	4	15,168	0.03%
2021/06/21	21	34.65	1	34.77	34.55	20	15,124	0.13%
2021/06/17	1	34.77	0	0.00	34.90	1	15,116	0.01%
2021/06/16	1	34.65	0	0.00	34.78	1	15,232	0.01%
2021/06/15	12	34.57	0	0.00	34.65	12	15,274	0.08%
2021/06/11	5	34.62	1	34.59	34.55	4	15,354	0.03%
2021/06/10	2	34.47	0	0.00	34.60	2	15,462	0.01%
2021/06/09	5	34.49	28	34.45	34.45	-23	15,529	-0.15%
2021/06/08	1	34.58	0	0.00	34.65	1	15,624	0.01%
2021/06/07	1.1	34.46	0	0.00	34.72	1.1	15,739	0.01%
2021/06/04	4	34.78	0	0.00	34.77	4	15,681	0.03%
2021/06/03	1	34.90	0	0.00	34.95	1	15,696	0.01%
2021/06/02	3	35.01	0	0.00	34.96	3	15,809	0.02%
2021/06/01	27	34.82	1	34.78	35.06	26	15,858	0.16%
2021/05/31	8	34.68	0	0.00	34.75	8	15,721	0.05%
2021/05/28	17	34.48	1	34.53	34.55	16	15,754	0.10%
2021/05/27	8	34.11	1	34.09	34.28	7	15,767	0.04%
2021/05/26	0	34.36	1	34.35	34.32	-1	15,811	-0.01%
2021/05/25	3	34.31	2	34.26	34.34	1	15,861	0.01%
2021/05/24	2.1	33.95	160	34.01	34.05	-158	15,943	-0.99%	大賣/鉅額交易
2021/05/21	3.1	33.82	13	33.95	34.00	-9.9	15,870	-0.06%
2021/05/20	20.2	33.93	15	33.91	33.86	5.2	15,950	0.03%
2021/05/19	9	33.87	9	33.98	34.10	0	15,867	0.00%
2021/05/18	5	33.66	6.5	33.84	34.01	-1.5	15,921	-0.01%
2021/05/17	55.7	32.81	14	32.92	32.75	41.7	15,879	0.26%
2021/05/14	76	33.61	14	33.78	33.65	62	14,792	0.42%
2021/05/13	24.2	33.16	15	33.07	33.40	9.2	14,460	0.06%
2021/05/12	194	33.44	74	33.75	33.50	120	13,679	0.88%	大買/鉅額交易
2021/05/11	99.2	34.83	28	34.86	34.70	71.2	12,332	0.58%
2021/05/10	2	35.79	0	0.00	35.88	2	11,676	0.02%
2021/05/07	10	35.59	3	35.63	35.72	7	11,778	0.06%
2021/05/06	5	35.12	0	0.00	35.30	5	11,877	0.04%
2021/05/05	4	35.37	12	35.18	35.35	-8	11,916	-0.07%
2021/05/04	16.2	35.34	10	35.61	35.30	6.2	11,516	0.05%
2021/05/03	1	36.05	6	36.08	35.91	-5	11,089	-0.05%
2021/04/29	3	36.02	9	36.10	36.12	-6	11,039	-0.05%
2021/04/28	4	35.94	18	35.92	35.98	-14	11,127	-0.13%
2021/04/27	5	35.95	2	35.96	35.98	3	11,379	0.03%
2021/04/26	0	0.00	16	35.86	35.99	-16	11,527	-0.14%
2021/04/23	9	35.17	20	35.30	35.30	-11	11,671	-0.09%
2021/04/22	4	35.76	4	35.75	35.40	0	11,800	0.00%
2021/04/21	3	35.33	32	35.33	35.53	-29	12,099	-0.24%
2021/04/20	5	35.38	10	35.40	35.33	-5	12,400	-0.04%
2021/04/19	34	35.12	1	35.00	35.20	33	12,466	0.26%
2021/04/16	1	34.79	5	34.70	34.94	-4	12,623	-0.03%
2021/04/15	1	34.48	2	34.45	34.50	-1	12,665	-0.01%
2021/04/14	49.1	34.28	10	34.00	34.35	39.1	13,099	0.30%
2021/04/13	5	34.64	2	34.61	34.47	3	13,191	0.02%
2021/04/12	1	34.70	1	34.73	34.69	0	13,479	0.00%
2021/04/09	3.1	34.69	7	34.66	34.70	-3.9	13,634	-0.03%
2021/04/08	1	34.68	2	34.73	34.75	-1	13,861	-0.01%
2021/04/07	10	34.70	1	34.70	34.71	9	13,924	0.06%
2021/04/06	1	34.80	11	34.81	34.74	-10	13,991	-0.07%
2021/04/01	12	34.60	0	0.00	34.61	12	14,051	0.09%
2021/03/31	2.7	34.67	12	34.77	34.63	-9.3	14,126	-0.07%
2021/03/30	13	34.41	1	34.50	34.60	12	13,963	0.09%
2021/03/29	10	34.31	2	34.11	34.34	8	14,041	0.06%
2021/03/26	3	33.77	14.5	33.73	33.80	-11.5	14,091	-0.08%
2021/03/25	1.1	33.60	5	33.60	33.66	-3.9	14,089	-0.03%
2021/03/24	4.1	33.71	2	33.66	33.65	2.1	14,064	0.01%
2021/03/22	1	33.59	1	33.60	33.60	0	14,115	0.00%
2021/03/19	3.2	33.40	0.2	33.58	33.60	3	14,304	0.02%
2021/03/18	1	33.45	5	33.41	33.53	-4	14,273	-0.03%
2021/03/17	2.6	32.95	1	33.00	32.95	1.6	14,394	0.01%
2021/03/16	2	32.96	10	32.98	32.99	-8	14,595	-0.05%
2021/03/15	1	32.69	2	32.71	32.74	-1	14,896	-0.01%
2021/03/12	1	32.44	9.3	32.43	32.43	-8.3	15,119	-0.06%
2021/03/11	0	0.00	4	32.32	32.33	-4	15,393	-0.03%
2021/03/10	1	32.07	8.1	32.16	32.10	-7.1	15,574	-0.05%
2021/03/09	0	0.00	1	32.00	32.00	-1	15,641	-0.01%
2021/03/08	8	31.92	29	32.00	32.00	-21	15,766	-0.13%
2021/03/05	14	31.60	0	0.00	31.80	14	15,693	0.09%
2021/03/04	1	31.80	1	31.89	31.80	0	15,709	0.00%
2021/03/03	10	31.87	8	31.86	31.93	2	15,785	0.01%
2021/03/02	1	31.95	8	32.04	31.90	-7	15,732	-0.04%
2021/02/26	22	31.84	2	31.96	31.90	20	15,774	0.13%
2021/02/25	2	31.95	11	31.96	32.01	-9	15,760	-0.06%
2021/02/24	7	31.93	1.1	31.97	31.80	5.9	15,763	0.04%
2021/02/23	0	0.00	5	31.65	31.80	-5	15,634	-0.03%
2021/02/22	2	31.49	7	31.44	31.50	-5	15,506	-0.03%
2021/02/19	6	30.98	4	31.03	31.12	2	15,365	0.01%
2021/02/18	0	0.00	18	31.05	31.13	-18	15,500	-0.12%
2021/02/17	2	30.93	4	30.99	31.00	-2	15,543	-0.01%
2021/02/05	5.6	30.58	0	0.00	30.55	5.6	15,356	0.04%
2021/02/04	1.2	30.53	4.1	30.52	30.51	-2.9	15,473	-0.02%
2021/02/03	1	30.50	9	30.51	30.51	-8	15,563	-0.05%
2021/02/02	2	30.53	38	30.31	30.50	-36	15,854	-0.23%
2021/02/01	4	30.06	4	30.05	30.25	0	16,075	0.00%
2021/01/29	18.5	30.31	2	30.73	30.26	16.5	16,246	0.10%
2021/01/28	2.7	30.69	4	30.75	30.72	-1.3	16,201	-0.01%
2021/01/27	1.5	30.90	5	30.89	30.95	-3.5	16,259	-0.02%
2021/01/26	0	0.00	4	30.66	30.68	-4	16,164	-0.02%
2021/01/25	2	30.60	45.3	30.76	30.83	-43.3	16,491	-0.26%
2021/01/22	1	30.49	1.8	30.43	30.53	-0.8	16,841	0.00%
2021/01/21	25	30.36	8.4	30.33	30.30	16.6	17,518	0.09%
2021/01/20	19	30.48	15	30.38	30.25	4	19,146	0.02%
2021/01/19	12	30.73	6	30.69	30.74	6	19,403	0.03%
2021/01/18	17.4	30.44	4	30.23	30.61	13.4	19,634	0.07%
2021/01/15	5	30.97	11	30.91	30.79	-6	19,548	-0.03%
2021/01/14	0	0.00	18	30.99	30.92	-18	19,520	-0.09%
2021/01/13	13	30.67	2	30.68	30.69	11	19,429	0.06%
2021/01/12	3	30.40	17	30.51	30.35	-14	19,254	-0.07%
2021/01/11	5.1	30.52	11	30.55	30.61	-5.9	19,281	-0.03%
2021/01/08	4	30.32	3.3	30.41	30.46	0.7	19,283	0.00%
2021/01/07	3.1	30.12	21	30.14	30.22	-18	19,236	-0.09%
2021/01/06	22	30.03	4.2	30.12	30.00	17.8	18,861	0.09%
2021/01/05	0	0.00	15	29.99	30.02	-15	18,702	-0.08%
2021/01/04	7.6	29.91	4	29.94	29.94	3.6	18,639	0.02%
2020/12/31	23	29.84	20	29.85	29.95	3	18,552	0.02%
2020/12/30	4	29.68	1	29.72	29.78	3	18,338	0.02%
2020/12/29	17.4	29.70	4	29.71	29.67	13.4	18,326	0.07%
2020/12/28	2	29.72	3	29.70	29.75	-1	18,329	-0.01%
2020/12/25	0	0.00	2	29.54	29.51	-2	18,165	-0.01%
2020/12/24	1.4	29.48	0.4	29.50	29.48	1	18,085	0.01%
2020/12/23	5.2	29.39	5	29.39	29.42	0.2	18,156	0.00%
2020/12/22	6	29.49	6	29.46	29.43	0	18,606	0.00%
2020/12/21	7.5	29.51	13	29.51	29.60	-5.5	19,258	-0.03%
2020/12/18	6	29.60	7	29.62	29.61	-1	19,328	-0.01%
2020/12/17	2	29.61	3	29.63	29.66	-1	19,561	-0.01%
2020/12/16	2.4	29.64	2	29.63	29.80	0.4	19,561	0.00%
2020/12/15	4	29.49	19	29.69	29.51	-15	19,488	-0.08%
2020/12/14	1	29.85	7	29.81	29.82	-6	19,302	-0.03%
2020/12/11	14	29.75	19	29.78	29.81	-5	19,359	-0.03%
2020/12/10	7	29.92	16	30.00	29.94	-9	19,265	-0.05%
2020/12/09	15	30.11	52.2	30.07	30.14	-37.2	19,097	-0.19%
2020/12/08	0.1	29.91	10	29.95	29.90	-9.9	18,695	-0.05%
2020/12/07	7.4	29.80	34	29.84	29.85	-26.6	18,414	-0.14%
2020/12/04	0.1	29.64	10	29.59	29.68	-10	18,251	-0.05%
2020/12/03	6	29.46	9	29.48	29.45	-3	18,137	-0.02%
2020/12/02	0	0.00	29	29.39	29.44	-29	18,138	-0.16%
2020/12/01	4	29.33	4	29.26	29.35	0	18,131	0.00%
2020/11/30	0.5	29.37	11	29.40	29.35	-10.5	18,213	-0.06%
2020/11/27	1	29.16	7	29.17	29.32	-6	18,098	-0.03%
2020/11/25	15	29.10	6	29.00	29.01	9	18,006	0.05%
2020/11/24	4	29.14	29	29.19	29.11	-25	17,904	-0.14%
2020/11/23	13.2	29.14	3	29.14	29.14	10.2	17,841	0.06%
2020/11/20	0	0.00	3	28.87	28.88	-3	17,893	-0.02%
2020/11/19	3	28.87	2	28.87	28.86	1	18,118	0.01%
2020/11/18	3	28.87	28	28.85	28.90	-25	18,250	-0.14%
2020/11/17	12.3	28.84	4	28.88	28.81	8.3	18,455	0.04%
2020/11/16	17	28.77	9	28.78	28.80	8	19,178	0.04%
2020/11/13	3	28.48	12	28.47	28.53	-9	18,963	-0.05%
2020/11/12	13	28.42	101	28.40	28.40	-88	18,920	-0.47%	大賣/
2020/11/11	5	28.45	3	28.45	28.50	2	18,920	0.01%
2020/11/10	111.6	28.37	9	28.34	28.29	102.6	18,893	0.54%	大買/鉅額交易
2020/11/09	15	28.40	0	0.00	28.40	15	18,592	0.08%
2020/11/06	12	28.18	7	28.21	28.19	5	18,420	0.03%
2020/11/05	6	28.11	0	0.00	28.12	6	18,259	0.03%
2020/11/04	20	27.99	2	28.06	28.05	18	18,240	0.10%
2020/11/03	14	28.01	21	28.00	28.01	-7	18,058	-0.04%
2020/11/02	17.6	27.71	2	27.67	27.72	15.6	17,951	0.09%
2020/10/30	18.2	27.88	170	27.83	27.80	-151.8	17,737	-0.86%	大賣/鉅額交易
2020/10/29	26	27.96	7	27.94	27.98	19	17,214	0.11%
2020/10/28	80.1	28.31	8	28.30	28.19	72.1	16,451	0.44%
2020/10/27	28	29.64	0	0.00	29.69	28	14,985	0.19%
2020/10/26	25.3	29.72	15	29.69	29.69	10.3	14,571	0.07%
2020/10/23	20	29.61	2	29.62	29.63	18	14,243	0.13%
2020/10/22	12	29.58	0	0.00	29.59	12	14,252	0.08%
2020/10/21	36	29.65	0	0.00	29.59	36	14,117	0.26%
2020/10/20	20	29.62	9	29.62	29.64	11	13,965	0.08%
2020/10/19	19	29.63	0	0.00	29.64	19	14,347	0.13%
2020/10/16	9	29.61	5	29.65	29.56	4	14,557	0.03%
2020/10/15	24	29.58	105	29.58	29.69	-81	14,581	-0.56%	大賣/
2020/10/14	172	29.76	2	29.77	29.74	170	14,485	1.17%	大買/鉅額交易
2020/10/13	13	29.69	2	29.76	29.71	11	14,504	0.08%
2020/10/12	41	29.81	0	0.00	29.74	41	14,442	0.28%
2020/10/08	1	29.74	0	0.00	29.76	1	14,174	0.01%
2020/10/07	14	29.62	9	29.62	29.65	5	14,166	0.04%
2020/10/06	12	29.65	2	29.64	29.68	10	14,217	0.07%
2020/10/05	10	29.46	3	29.46	29.45	7	14,385	0.05%
2020/09/30	0	0.00	2	29.48	29.48	-2	14,532	-0.01%
2020/09/29	2	29.32	5	29.41	29.40	-3	15,005	-0.02%
2020/09/28	2.2	29.31	2	29.30	29.38	0.2	15,348	0.00%
2020/09/25	29	28.94	2	28.68	28.90	27	15,839	0.17%
2020/09/24	37	29.11	6	29.07	29.06	31	15,657	0.20%
2020/09/23	11	29.70	1	29.64	29.70	10	15,278	0.07%
2020/09/22	7	29.81	20	29.76	29.80	-13	15,424	-0.08%
2020/09/21	13	30.12	0	0.00	30.03	13	15,180	0.09%
2020/09/18	14.2	30.12	1	30.20	30.20	13.2	15,272	0.09%
2020/09/17	5	30.17	1	30.26	30.23	4	15,304	0.03%
2020/09/16	0	30.28	29	30.25	30.25	-29	15,278	-0.19%
2020/09/15	2	30.02	2	30.11	30.10	0	15,251	0.00%
2020/09/14	1	29.86	8	29.97	29.98	-7	15,378	-0.05%
2020/09/11	3	29.78	0	0.00	29.75	3	15,516	0.02%
2020/09/10	9	29.87	1	29.89	29.85	8	15,677	0.05%
2020/09/09	15	29.63	0	0.00	29.85	15	15,903	0.09%
2020/09/08	12	29.88	0	30.02	29.97	12	15,932	0.08%
2020/09/07	7	29.95	0	0.00	29.96	7	16,173	0.04%
2020/09/04	23	30.05	8	29.98	30.09	15	16,345	0.09%
2020/09/03	1	30.36	1	30.18	30.25	0	16,346	0.00%
2020/09/01	11	30.06	0	0.00	30.06	11	16,665	0.07%
2020/08/31	9	30.18	30	30.22	30.16	-21	16,971	-0.12%
2020/08/28	37.2	30.17	0	0.00	30.24	37.2	17,226	0.22%
2020/08/27	1	30.35	25	30.32	30.33	-24	17,715	-0.14%
2020/08/26	5	30.29	40	30.41	30.43	-35	17,808	-0.20%
2020/08/24	22	30.05	1	30.11	30.14	21	17,717	0.12%
2020/08/21	14	30.03	0	0.00	30.11	14	17,747	0.08%
2020/08/20	46	29.79	1	30.54	29.79	45	17,584	0.26%
2020/08/19	5.2	30.93	11	31.00	30.77	-5.8	17,106	-0.03%
2020/08/18	1	30.86	0	0.00	30.90	1	17,222	0.01%
2020/08/17	0	0.00	34.3	30.88	30.96	-34.3	17,405	-0.20%
2020/08/14	0	0.00	6	30.58	30.63	-6	17,515	-0.03%
2020/08/13	2.5	30.36	11	30.33	30.32	-8.5	17,551	-0.05%
2020/08/12	4	30.22	0	0.00	30.22	4	17,670	0.02%
2020/08/11	8	30.40	0	0.00	30.35	8	17,800	0.04%
2020/08/10	1.3	30.65	9	30.67	30.60	-7.7	17,852	-0.04%
2020/08/07	13	30.68	61	30.69	30.65	-48	17,963	-0.27%
2020/08/06	6.3	30.82	22	30.73	30.70	-15.7	18,123	-0.09%
2020/08/05	21	30.51	3	30.47	30.62	18	18,150	0.10%
2020/08/04	26	30.02	17	30.07	30.17	9	18,066	0.05%
2020/08/03	2	30.05	9	30.08	30.01	-7	18,203	-0.04%
2020/07/31	2.2	30.06	14	30.14	30.24	-11.8	18,362	-0.06%
2020/07/30	0	0.00	8	29.88	29.99	-8	18,199	-0.04%
2020/07/29	6	29.56	5	29.60	29.62	1	18,290	0.01%
2020/07/28	52	29.62	23	29.51	29.46	29	18,589	0.16%
2020/07/27	21	29.88	81	29.91	29.84	-60	18,958	-0.32%
2020/07/24	3.3	29.93	2	30.08	29.85	1.3	19,177	0.01%
2020/07/23	3	30.13	13	30.11	30.17	-10	19,226	-0.05%
2020/07/22	32	29.95	7	29.94	29.97	25	19,001	0.13%
2020/07/21	57.2	29.76	20	29.83	29.84	37.2	18,618	0.20%
2020/07/20	15	29.45	0	0.00	29.55	15	18,471	0.08%
2020/07/17	4	29.64	3	29.63	29.59	1	18,517	0.01%
2020/07/16	0	0.00	8	29.72	29.63	-8	18,912	-0.04%
2020/07/14	3	29.60	8	29.64	29.58	-5	19,474	-0.03%
2020/07/13	1	29.66	17	29.65	29.65	-16	19,664	-0.08%
2020/07/10	5	29.59	7	29.46	29.52	-2	20,111	-0.01%
2020/07/09	15.4	29.87	24	29.90	29.74	-8.6	20,149	-0.04%
2020/07/08	12	29.69	16	29.73	29.72	-4	20,104	-0.02%
2020/07/07	13	29.61	2	29.55	29.43	11	19,758	0.06%
2020/07/06	13	29.67	32	29.72	29.83	-18.9	19,831	-0.10%
2020/07/03	11	29.31	26	29.34	29.33	-15	19,848	-0.08%
2020/07/02	3	29.02	49	28.97	29.09	-46	19,919	-0.23%
2020/07/01	1	28.90	52	28.85	28.79	-51	19,835	-0.26%
2020/06/30	7	28.56	22	28.55	28.56	-15	19,720	-0.08%
2020/06/29	2.2	28.47	0	0.00	28.51	2.2	19,944	0.01%
2020/06/23	0	0.00	30	28.53	28.54	-30	20,752	-0.14%
2020/06/22	9	28.50	5	28.50	28.48	4	21,173	0.02%
2020/06/19	1	28.60	0	0.00	28.56	1	21,935	0.00%
2020/06/18	0	0.00	1	28.44	28.55	-1	22,217	0.00%
2020/06/17	9	28.44	7	28.46	28.46	2	22,778	0.01%
2020/06/16	1	28.35	2	28.40	28.45	-1	23,966	0.00%
2020/06/15	12	28.18	5	28.30	28.13	7	25,896	0.03%
2020/06/12	16	28.06	4	28.12	28.29	12	26,870	0.04%
2020/06/11	18	28.47	1	28.84	28.43	17	28,066	0.06%
2020/06/10	7	28.81	14	28.84	28.86	-7	29,208	-0.02%
2020/06/09	8	28.84	4	28.83	28.84	4	31,585	0.01%
2020/06/08	1.2	28.87	5	28.88	28.88	-3.8	33,932	-0.01%
2020/06/05	0	0.00	164	28.79	28.80	-164	34,209	-0.48%	大賣/鉅額交易
2020/06/04	0	0.00	13	28.66	28.67	-13	34,954	-0.04%
2020/06/03	30	28.45	24	28.48	28.48	6	36,194	0.02%
2020/06/02	12	28.16	6	28.20	28.17	6	36,074	0.02%
2020/06/01	1	28.02	23	28.03	28.05	-22	36,099	-0.06%
2020/05/29	0	0.00	1	27.81	27.86	-1	36,125	0.00%
2020/05/28	0	0.00	5	28.00	27.90	-5	36,417	-0.01%
2020/05/27	1.5	27.85	0	0.00	27.85	1.5	36,930	0.00%
2020/05/26	1	27.74	31	27.81	27.82	-30	37,686	-0.08%
2020/05/25	2	27.35	5	27.22	27.50	-3	37,769	-0.01%
2020/05/22	3	27.60	2	27.54	27.45	1	37,724	0.00%
2020/05/21	1	27.63	7	27.68	27.63	-6	37,673	-0.02%
2020/05/20	0	0.00	3	27.48	27.48	-3	37,414	-0.01%
2020/05/19	3	27.40	43	27.39	27.43	-40	37,371	-0.11%
2020/05/18	45	27.25	10	27.21	27.25	35	37,373	0.09%
2020/05/15	2.2	27.36	11	27.61	27.43	-8.8	37,286	-0.02%
2020/05/14	1.3	27.60	1	27.47	27.48	0.3	37,309	0.00%
2020/05/13	3	27.55	5	27.66	27.75	-2	37,221	-0.01%
2020/05/12	2	27.55	2	27.57	27.55	0	37,202	0.00%
2020/05/11	0	0.00	28	27.68	27.66	-28	37,225	-0.08%
2020/05/08	10	27.49	33	27.53	27.50	-23	37,125	-0.06%
2020/05/07	34	27.46	11	27.36	27.40	23	37,179	0.06%
2020/05/06	9.2	27.28	13	27.32	27.32	-3.8	37,098	-0.01%
2020/05/05	1	27.29	4	27.37	27.33	-3	37,146	-0.01%
2020/05/04	10	27.03	5	27.10	27.09	5	37,105	0.01%
2020/04/30	16	27.41	17	27.39	27.46	-1	36,925	0.00%
2020/04/29	10	27.06	65	27.04	27.07	-55	37,079	-0.15%
2020/04/28	2	26.93	84	26.92	26.91	-82	37,392	-0.22%
2020/04/27	14	26.71	12	26.76	26.79	2	39,171	0.01%
2020/04/24	22	26.34	0	0.00	26.33	22	38,889	0.06%
2020/04/23	6	26.47	10	26.31	26.34	-4	38,981	-0.01%
2020/04/22	72	26.16	0	0.00	26.23	72	38,900	0.19%
2020/04/21	26.3	26.14	109	26.17	26.10	-82.7	38,703	-0.21%	大賣/
2020/04/20	14	26.55	5	26.48	26.60	9	38,276	0.02%
2020/04/17	8	26.58	5	26.71	26.50	3	38,143	0.01%
2020/04/16	13.3	26.35	10	26.43	26.44	3.3	37,641	0.01%
2020/04/15	33.3	26.41	9	26.36	26.47	24.3	37,489	0.06%
2020/04/14	34	25.92	15	26.00	26.05	19	37,155	0.05%
2020/04/13	4	25.72	19	25.68	25.68	-15	37,244	-0.04%
2020/04/10	23.3	25.69	21	25.72	25.73	2.3	37,181	0.01%
2020/04/09	11.2	25.90	2	25.77	25.65	9.2	37,221	0.02%
2020/04/08	6	25.49	56	25.53	25.77	-50	36,867	-0.14%
2020/04/07	2	25.20	92	25.21	25.22	-90	36,353	-0.25%
2020/04/06	4	24.59	1	24.52	24.84	3	36,110	0.01%
2020/04/01	19	24.52	4	24.53	24.52	15	35,797	0.04%
2020/03/31	16	24.49	8	24.47	24.49	8	35,582	0.02%
2020/03/30	59	24.28	9	24.21	24.32	50	35,350	0.14%
2020/03/27	52	24.45	13	24.79	24.35	39	35,016	0.11%
2020/03/26	22.3	24.13	24	24.21	24.26	-1.7	34,321	0.00%
2020/03/25	36	24.17	33	24.24	24.09	3	33,888	0.01%
2020/03/24	16	23.37	13	23.40	23.38	3	33,068	0.01%
2020/03/23	30.4	22.56	3	22.66	22.49	27.4	32,600	0.08%
2020/03/20	76	22.92	15	23.25	23.28	61	31,861	0.19%
2020/03/19	90	22.11	19	21.91	21.85	71	30,566	0.23%
2020/03/18	58	23.49	1	23.66	23.29	57	28,445	0.20%
2020/03/17	69	23.69	306	23.63	23.67	-237	27,264	-0.87%	大賣/鉅額交易
2020/03/16	104	24.76	8	24.78	24.41	96	25,639	0.37%	大買/
2020/03/13	105	24.29	11	24.27	25.29	94	24,153	0.39%	大買/
2020/03/12	155	26.01	0	0.00	25.93	155	21,637	0.72%	大買/鉅額交易
2020/03/11	30	27.12	1	27.34	26.97	29	19,241	0.15%
2020/03/10	62	26.87	0	0.00	27.25	62	18,794	0.33%
2020/03/09	67.3	27.33	0	0.00	27.25	67.3	17,707	0.38%
2020/03/06	12	27.84	0	0.00	27.88	12	16,214	0.07%
2020/03/05	9	28.07	0	28.20	28.10	9	16,065	0.06%
2020/03/04	16.2	27.84	0	0.00	27.86	16.2	16,235	0.10%
2020/03/03	13	27.99	1.1	28.18	27.93	11.9	15,926	0.07%
2020/03/02	32	27.65	16	27.42	27.75	16	15,541	0.10%
2020/02/27	42	27.97	5	27.86	27.90	37	14,821	0.25%
2020/02/26	48	28.38	0	0.00	28.30	48	13,985	0.34%
2020/02/25	3	28.51	2	28.48	28.67	1	13,480	0.01%
2020/02/24	9.1	28.66	31	28.71	28.70	-21.9	13,484	-0.16%
2020/02/21	5	28.89	6	28.87	28.90	-1	13,361	-0.01%
2020/02/20	8	28.91	4	28.92	28.93	4	13,388	0.03%
2020/02/19	1	28.78	2	28.94	28.96	-1	13,416	-0.01%
2020/02/18	2	28.90	4	28.82	28.80	-2	13,342	-0.01%
2020/02/17	3	28.77	2	28.61	28.80	1	13,204	0.01%
2020/02/14	2	28.75	1	28.82	28.79	1	13,043	0.01%
2020/02/13	18	28.69	6	28.71	28.64	12	12,980	0.09%
2020/02/12	32	28.53	4	28.48	28.56	28	13,444	0.21%
2020/02/11	5	28.29	0	0.00	28.34	5	13,351	0.04%
2020/02/10	17.2	27.96	5	27.95	28.14	12.2	13,445	0.09%
2020/02/07	1	28.38	5	28.29	28.23	-4	13,453	-0.03%
2020/02/06	4	28.27	0	0.00	28.44	4	13,474	0.03%
2020/02/05	5.1	28.09	2	28.19	28.08	3.1	13,426	0.02%
2020/02/04	5.4	27.94	1	27.75	28.12	4.4	13,381	0.03%
2020/02/03	15	27.35	4	27.36	27.74	11	13,397	0.08%
2020/01/31	22	27.86	0	0.00	27.92	22	12,821	0.17%
2020/01/30	103.7	27.83	3	27.74	27.70	100.7	12,492	0.81%	大買/
2020/01/20	1	29.19	2	29.19	29.19	-1	10,664	-0.01%
2020/01/17	2	29.15	1	29.15	29.16	1	10,913	0.01%
2020/01/16	1	29.09	3	29.11	29.10	-2	11,189	-0.02%
2020/01/14	1	29.02	2	29.00	29.02	-1	13,051	-0.01%
2020/01/13	1	28.72	4	28.83	28.84	-3	13,473	-0.02%
2020/01/10	3	28.69	26	28.68	28.69	-23	13,569	-0.17%
2020/01/09	4	28.68	5	28.71	28.70	-1	13,606	-0.01%
2020/01/08	15	28.49	5	28.45	28.50	10	13,583	0.07%
2020/01/07	12	28.62	5	28.50	28.69	7	13,478	0.05%
2020/01/06	7	28.98	0	0.00	28.96	7	13,221	0.05%
2020/01/03	3	29.22	0	0.00	29.18	3	13,373	0.02%
2020/01/02	0	0.00	1	29.12	29.09	-1	13,410	-0.01%
2019/12/31	3	28.98	2	28.96	28.97	1	13,889	0.01%
2019/12/30	3.2	29.00	8	29.00	29.00	-4.8	13,762	-0.03%
2019/12/27	205	28.91	0	0.00	28.90	205	13,551	1.51%	大買/鉅額交易
2019/12/26	2	28.85	0	0.00	28.86	2	13,505	0.01%
2019/12/25	0	0.00	1	28.88	28.83	-1	13,511	-0.01%
2019/12/24	1	28.71	0	0.00	28.74	1	13,535	0.01%
2019/12/23	1	28.70	0	0.00	28.72	1	13,547	0.01%
2019/12/20	0	0.00	2	28.83	28.80	-2	13,527	-0.01%
2019/12/19	1	28.69	2	28.73	28.69	-1	13,545	-0.01%
2019/12/18	4	28.78	33	28.76	28.77	-29	13,651	-0.21%
2019/12/17	3	28.65	7	28.65	28.71	-4	13,549	-0.03%
2019/12/16	12	28.56	2	28.57	28.57	10	13,469	0.07%
2019/12/13	1	28.34	0	0.00	28.37	1	13,377	0.01%
2019/12/12	0	0.00	5	28.32	28.31	-5	13,384	-0.04%
2019/12/11	10	28.20	6	28.20	28.21	4	13,328	0.03%
2019/12/10	2	28.17	0	0.00	28.14	2	13,446	0.01%
2019/12/09	1	28.22	2	28.21	28.21	-1	13,528	-0.01%
2019/12/06	2	28.11	2	28.17	28.13	0	13,516	0.00%
2019/12/05	1	28.06	1	28.04	28.03	0	13,450	0.00%
2019/12/04	3	27.87	0	0.00	27.88	3	13,511	0.02%
2019/12/03	6	27.85	2	27.70	27.92	4	13,692	0.03%
2019/12/02	6	27.60	0	0.00	27.65	6	13,797	0.04%
2019/11/29	46	27.76	1	27.77	27.75	45	13,635	0.33%
2019/11/27	2	28.00	0	0.00	28.04	2	13,666	0.01%
2019/11/26	4	28.05	5	28.07	28.06	-1	13,631	-0.01%
2019/11/25	4	27.99	1	27.99	27.99	3	13,586	0.02%
2019/11/21	3	27.93	0	0.00	28.00	3	13,703	0.02%
2019/11/20	0	0.00	2	28.13	28.09	-2	13,558	-0.01%
2019/11/19	6	28.07	2	28.12	28.14	4	13,536	0.03%
2019/11/18	7	28.06	1	28.07	28.05	6	13,457	0.04%
2019/11/15	0	0.00	1	27.84	27.88	-1	13,347	-0.01%
2019/11/14	3	27.80	10	27.80	27.83	-7	13,300	-0.05%
2019/11/13	0	0.00	1	27.77	27.79	-1	13,284	-0.01%
2019/11/12	1	27.71	0	0.00	27.74	1	13,309	0.01%
2019/11/11	28	27.52	0	0.00	27.50	28	13,273	0.21%
2019/11/08	5	27.85	0	0.00	27.88	5	12,640	0.04%
2019/11/07	5	27.79	1	27.75	27.80	4	12,608	0.03%
2019/11/06	48	27.98	1	27.91	27.93	47	12,524	0.38%
2019/11/05	40	27.98	1	28.03	28.03	39	12,445	0.31%
2019/11/04	3	27.76	0	0.00	27.84	3	12,571	0.02%
2019/11/01	1	27.60	2	27.60	27.63	-1	12,668	-0.01%
2019/10/31	18	27.62	0	0.00	27.58	18	12,802	0.14%
2019/10/30	4	27.63	0	0.00	27.65	4	12,593	0.03%
2019/10/29	27	27.65	3	27.70	27.62	24	12,476	0.19%
2019/10/28	12	27.65	0	0.00	27.70	12	12,149	0.10%
2019/10/25	28	27.69	0	0.00	27.60	28	11,944	0.23%
2019/10/24	11	27.62	0	0.00	27.65	11	11,625	0.09%
2019/10/23	58	27.47	14	27.42	27.54	44	11,355	0.39%
2019/10/22	39	28.99	51	29.03	29.03	-12	9,885	-0.12%
2019/10/21	12	28.94	11	28.94	28.95	1	9,478	0.01%
2019/10/18	20	28.80	1	28.82	28.82	19	8,991	0.21%
2019/10/17	0	0.00	2	28.54	28.70	-2	8,831	-0.02%
2019/10/16	4	28.49	1	28.48	28.51	3	8,735	0.03%
2019/10/15	13	28.51	1	28.49	28.45	12	8,666	0.14%
2019/10/14	8	28.54	6	28.52	28.52	2	8,593	0.02%
2019/10/09	3.2	28.32	0	0.00	28.28	3.2	8,581	0.04%
2019/10/08	46	28.48	2	28.47	28.44	44	8,493	0.52%
2019/10/07	36	28.41	6	28.48	28.42	30	8,511	0.35%
2019/10/04	0	0.00	1	28.12	28.14	-1	7,917	-0.01%
2019/10/03	2	28.05	0	0.00	28.12	2	7,926	0.03%
2019/10/01	0	0.00	7	28.22	28.18	-7	8,004	-0.09%
2019/09/27	1	27.91	0	0.00	27.88	1	7,986	0.01%
2019/09/26	2	28.15	0	0.00	28.15	2	7,928	0.03%
2019/09/25	0	0.00	1	28.20	28.20	-1	7,983	-0.01%
2019/09/24	0	0.00	4	28.28	28.33	-4	8,100	-0.05%
2019/09/23	1	28.11	0	0.00	28.12	1	8,000	0.01%
2019/09/20	1	27.98	1	27.99	27.98	0	7,850	0.00%
2019/09/19	3	27.99	0	0.00	27.97	3	7,861	0.04%
2019/09/18	2.2	28.02	2	28.05	28.05	0.2	7,862	0.00%
2019/09/17	5	28.01	3	28.01	28.00	2	7,859	0.03%
2019/09/16	1	27.94	5	27.97	27.94	-4	7,809	-0.05%
2019/09/12	1	27.96	5	27.97	27.92	-4	7,861	-0.05%
2019/09/11	0.2	27.84	5	27.87	27.81	-4.8	7,833	-0.06%
2019/09/10	2	27.73	8	27.76	27.74	-6	7,725	-0.08%
2019/09/09	1	27.81	4	27.78	27.77	-3	7,727	-0.04%
2019/09/06	3	27.85	14	27.86	27.83	-11	7,701	-0.14%
2019/09/05	0	0.00	1	27.76	27.71	-1	7,572	-0.01%
2019/09/04	1	27.48	3	27.48	27.54	-2	7,409	-0.03%
2019/09/03	13	27.42	5	27.50	27.40	8	7,314	0.11%
2019/09/02	4	27.44	1	27.42	27.44	3	7,237	0.04%
2019/08/30	0	0.00	22	27.31	27.25	-22	7,220	-0.30%
2019/08/29	5	26.98	1	26.99	27.00	4	7,036	0.06%
2019/08/28	0	0.00	1	26.98	26.97	-1	7,116	-0.01%
2019/08/27	1	26.96	0	0.00	26.96	1	7,234	0.01%
2019/08/26	2	26.84	0	0.00	26.88	2	7,350	0.03%
2019/08/23	0	0.00	2	27.04	27.02	-2	7,298	-0.03%
2019/08/22	9	27.01	0	0.00	27.02	9	7,477	0.12%
2019/08/20	1	27.08	0	0.00	27.07	1	7,787	0.01%
2019/08/19	2	26.99	22	27.00	27.03	-20	8,017	-0.25%
2019/08/15	7	26.69	0	0.00	26.82	7	8,632	0.08%
2019/08/12	7	26.88	3	26.69	26.90	4	9,379	0.04%
2019/08/07	11	26.44	0	0.00	26.43	11	9,640	0.11%
2019/08/06	13	26.25	1	26.50	26.52	12	9,836	0.12%
2019/08/05	19	26.65	2	26.72	26.60	17	9,910	0.17%
2019/08/02	3	26.83	0	0.00	26.85	3	9,881	0.03%
2019/08/01	2	27.12	0	0.00	27.10	2	9,867	0.02%
2019/07/31	4	27.20	1	27.15	27.20	3	9,844	0.03%
2019/07/30	3	27.27	0	0.00	27.29	3	9,832	0.03%
2019/07/29	4	27.35	1	27.42	27.37	3	9,985	0.03%
2019/07/26	2	27.39	1	27.41	27.40	1	10,002	0.01%
2019/07/25	10	27.35	10	27.40	27.47	0	9,973	0.00%
2019/07/24	11	27.30	1	27.27	27.28	10	9,839	0.10%
2019/07/23	100	27.26	1	27.23	27.24	99	9,743	1.02%
2019/07/19	1	27.03	2	27.08	27.06	-1	9,632	-0.01%
2019/07/18	1	27.06	4	27.10	27.06	-3	9,668	-0.03%
2019/07/17	1	27.14	0	0.00	27.14	1	9,614	0.01%
2019/07/16	1	27.28	25	27.25	27.26	-24	9,616	-0.25%
2019/07/15	0	0.00	1	27.21	27.21	-1	9,580	-0.01%
2019/07/12	0	0.00	2	27.19	27.16	-2	9,519	-0.02%
2019/07/11	0	0.00	2	27.10	27.11	-2	9,417	-0.02%
2019/07/10	3	26.90	3	26.89	26.95	0	9,359	0.00%
2019/07/05	2	26.97	1	27.05	26.99	1	9,410	0.01%
2019/07/03	1	26.96	4	26.83	26.78	-3	9,587	-0.03%
2019/07/02	1	26.96	1	26.95	26.96	0	9,637	0.00%
2019/07/01	1	26.94	4.9	26.95	26.95	-3.9	9,701	-0.04%
2019/06/28	0	0.00	1	26.57	26.59	-1	9,568	-0.01%
2019/06/27	0	0.00	2	26.62	26.61	-2	9,642	-0.02%
2019/06/25	0	0.00	1	26.47	26.47	-1	9,602	-0.01%
2019/06/24	1	26.62	3	26.58	26.60	-2	9,553	-0.02%
2019/06/21	0	0.00	6	26.69	26.52	-6	9,504	-0.06%
2019/06/20	0	0.00	1	26.55	26.61	-1	9,474	-0.01%
2019/06/19	0	0.00	42	26.38	26.47	-42	9,490	-0.44%
2019/06/18	1	26.06	0	0.00	26.06	1	9,486	0.01%
2019/06/17	0	0.00	43	25.99	26.05	-43	9,491	-0.45%
2019/06/14	2	25.99	0	0.00	25.99	2	9,618	0.02%
2019/06/13	1	25.95	2	25.99	26.01	-1	9,632	-0.01%
2019/06/12	0	0.00	9	26.05	26.10	-9	9,561	-0.09%
2019/06/11	3	26.08	1	26.04	26.04	2	9,520	0.02%
2019/06/10	5	25.94	0	0.00	25.99	5	9,429	0.05%
2019/06/06	5	25.71	1	25.66	25.69	4	9,425	0.04%
2019/06/05	40	25.89	3	25.80	25.81	37	9,293	0.40%
2019/06/04	3	25.79	0	0.00	25.76	3	9,308	0.03%
2019/06/03	0	0.00	5	25.64	25.84	-5	9,261	-0.05%
2019/05/31	6	25.80	8	25.85	25.94	-2	9,166	-0.02%
2019/05/30	10	25.53	2	25.53	25.58	8	9,109	0.09%
2019/05/29	4	25.35	0	0.00	25.39	4	9,105	0.04%
2019/05/28	8	25.46	1	25.42	25.50	7	9,002	0.08%
2019/05/27	7	25.41	0	0.00	25.45	7	9,012	0.08%
2019/05/24	4	25.42	0	0.00	25.44	4	8,978	0.04%
2019/05/23	58	25.43	3	25.49	25.44	55	8,938	0.62%
2019/05/22	5	25.82	0	0.00	25.79	5	8,554	0.06%
2019/05/21	15	25.60	0	0.00	25.76	15	8,558	0.18%
2019/05/20	6	25.66	0	0.00	25.70	6	8,317	0.07%
2019/05/17	19	25.77	5	25.98	25.70	14	8,142	0.17%
2019/05/16	10	25.96	2	25.96	25.92	8	7,872	0.10%
2019/05/15	8	26.17	2	26.25	26.18	6	7,697	0.08%
2019/05/14	2	26.08	8	25.74	26.07	-6	7,656	-0.08%
2019/05/13	28	26.17	0	0.00	26.09	28	7,409	0.38%
2019/05/10	8	26.53	0	0.00	26.55	8	7,083	0.11%
2019/05/09	17	26.82	0	0.00	26.74	17	6,862	0.25%
2019/05/08	2	27.01	1	27.08	27.20	1	6,628	0.02%
2019/05/07	0	27.29	4	27.27	27.26	-4	6,768	-0.06%
2019/05/06	10	27.18	2	27.09	27.08	8	6,968	0.11%
2019/05/03	2	27.54	0	0.00	27.56	2	6,823	0.03%
2019/05/02	4	27.41	3	27.39	27.40	1	6,805	0.01%
2019/04/30	4	27.25	0	0.00	27.35	4	6,847	0.06%
2019/04/29	23	27.51	0	0.00	27.35	23	6,855	0.34%
2019/04/25	5	27.59	2	27.59	27.65	3	6,895	0.04%
2019/04/24	0	0.00	6	27.56	27.57	-6	6,904	-0.09%
2019/04/23	0	0.00	1	27.30	27.36	-1	6,843	-0.01%
2019/04/22	1	27.50	15	27.50	27.41	-14	6,833	-0.20%
2019/04/19	7.9	27.32	11	27.44	27.35	-3.2	6,797	-0.05%
2019/04/18	10	27.28	8	27.43	27.14	2	6,739	0.03%
2019/04/17	0	0.00	15	27.46	27.44	-15	6,701	-0.22%
2019/04/15	0	0.00	6	26.96	26.99	-6	6,395	-0.09%
2019/04/11	5	27.04	7	26.95	26.89	-2	6,849	-0.03%
2019/04/10	1	26.93	0	0.00	26.97	1	6,895	0.01%
2019/04/09	0	0.00	12	27.01	27.02	-12	6,835	-0.18%
2019/04/08	1	26.93	0	0.00	26.93	1	6,633	0.02%
2019/04/03	1	26.74	4	26.73	26.73	-3	6,721	-0.04%
2019/04/02	3	26.61	8	26.58	26.58	-5	6,770	-0.07%
2019/04/01	0	0.00	3	26.57	26.51	-3	6,747	-0.04%
2019/03/27	5	26.26	0	0.00	26.28	5	6,599	0.08%
2019/03/26	1	26.25	5	26.28	26.25	-4	6,586	-0.06%
2019/03/25	2	26.10	1	26.17	26.10	1	6,812	0.01%
2019/03/22	1	26.43	0	0.00	26.37	1	6,765	0.01%
2019/03/21	0	0.00	10	26.36	26.37	-10	6,637	-0.15%
2019/03/14	2	26.00	0	0.00	25.91	2	6,297	0.03%
2019/03/13	5	26.00	0	0.00	25.98	5	6,393	0.08%
2019/03/12	2	26.04	0	0.00	26.01	2	6,406	0.03%
2019/03/11	11	25.84	0	0.00	25.89	11	6,398	0.17%
2019/03/08	3	25.84	0	0.00	25.84	3	6,486	0.05%
2019/03/07	6	26.03	253	26.05	25.98	-247	6,446	-3.83%	大賣/鉅額交易
2019/03/05	0	0.00	5	26.00	26.00	-5	6,424	-0.08%
2019/03/04	254	26.07	2	26.03	26.12	252	6,359	3.96%	大買/鉅額交易
2019/02/27	3	25.95	0	0.00	25.96	3	6,190	0.05%
2019/02/26	2	26.25	0	0.00	26.18	2	6,134	0.03%
2019/02/25	2	26.08	12	26.09	26.13	-10	6,036	-0.17%
2019/02/22	0	0.00	2	25.90	25.90	-2	5,846	-0.03%
2019/02/21	0	0.00	132	25.80	25.84	-132	5,647	-2.34%	大賣/鉅額交易
2019/02/20	0	0.00	2	25.74	25.74	-2	5,522	-0.04%
2019/02/19	1	25.50	0	0.00	25.52	1	5,357	0.02%
2019/02/18	0	0.00	2	25.60	25.52	-2	5,339	-0.04%
2019/02/15	2	25.35	0	0.00	25.39	2	5,279	0.04%
2019/02/14	1	25.44	2	25.40	25.43	-1	5,240	-0.02%
2019/02/13	0	0.00	1	25.40	25.42	-1	5,182	-0.02%
2019/02/12	0	0.00	4	25.21	25.26	-4	5,100	-0.08%
2019/01/30	0	0.00	5	24.97	24.92	-5	4,909	-0.10%
2019/01/28	0	0.00	5	25.03	25.01	-5	4,903	-0.10%
2019/01/25	0	0.00	4	24.90	24.90	-4	4,787	-0.08%
2019/01/24	2	24.47	0	0.00	24.55	2	4,632	0.04%
2019/01/22	0	0.00	18	24.50	24.50	-18	4,706	-0.38%
2019/01/21	0	0.00	25	24.46	24.51	-25	4,849	-0.52%
2019/01/14	13	24.00	0	0.00	23.99	13	6,153	0.21%
2019/01/09	0	0.00	1	23.96	24.05	-1	6,401	-0.02%
2019/01/08	2	23.79	0	0.00	23.79	2	6,461	0.03%
2019/01/07	1	23.71	0	0.00	23.73	1	6,725	0.01%
2019/01/04	13	23.27	0	0.00	23.40	13	7,051	0.18%
2019/01/03	6	23.65	0	0.00	23.59	6	7,909	0.08%
2019/01/02	15	23.95	0	0.00	23.83	15	8,005	0.19%
2018/12/27	4.1	23.95	2	23.96	23.91	2.1	8,621	0.02%
2018/12/25	14	23.87	0	0.00	23.97	14	8,686	0.16%
2018/12/24	2	24.13	0	0.00	24.18	2	8,487	0.02%
2018/12/21	3	24.00	0	0.00	24.14	3	8,473	0.04%
2018/12/20	0	24.18	0	0.00	24.13	0	8,454	0.00%
2018/12/18	4	24.00	1	24.01	24.03	3	8,463	0.04%
2018/12/17	0.1	24.45	0	0.00	24.31	0.1	8,215	0.00%
2018/12/14	2.1	24.30	0	0.00	24.31	2.1	8,178	0.03%
2018/12/13	4	24.38	0	0.00	24.39	4	8,152	0.05%
2018/12/12	1	24.29	0	0.00	24.32	1	8,220	0.01%
2018/12/10	1	24.07	0	0.00	24.07	1	8,351	0.01%
2018/12/06	5	24.22	0	0.00	24.19	5	8,290	0.06%
2018/11/29	0	0.00	7	24.37	24.38	-7	8,342	-0.08%
2018/11/28	1	24.15	1	24.19	24.27	0	8,290	0.00%
2018/11/27	1	24.11	0	0.00	24.10	1	8,278	0.01%
2018/11/23	2	24.00	0	0.00	23.94	2	8,256	0.02%
2018/11/22	7	24.01	0	0.00	23.98	7	8,224	0.09%
2018/11/21	1	24.03	0	0.00	24.14	1	8,179	0.01%
2018/11/20	4	24.27	0	0.00	24.17	4	8,126	0.05%
2018/11/19	10	24.39	0	0.00	24.40	10	8,079	0.12%
2018/11/16	10	24.26	0	0.00	24.29	10	8,055	0.12%
2018/11/15	1	24.05	0	0.00	24.22	1	8,043	0.01%
2018/11/14	8	24.12	0	0.00	24.15	8	8,020	0.10%
2018/11/13	4	23.99	0	0.00	24.12	4	8,005	0.05%
2018/11/12	5	24.22	1	24.18	24.18	4	7,914	0.05%
2018/11/09	2	24.18	0	0.00	24.21	2	7,901	0.03%
2018/11/08	5	24.38	1	24.37	24.37	4	7,862	0.05%
2018/11/05	1	24.06	0	0.00	24.18	1	7,756	0.01%
2018/11/02	1	24.14	1	24.17	24.18	0	7,715	0.00%
2018/11/01	5	24.00	1	23.92	24.08	4	7,680	0.05%
2018/10/31	1	23.75	0	0.00	23.78	1	7,620	0.01%
2018/10/30	3	23.35	0	0.00	23.42	3	7,572	0.04%
2018/10/29	10	23.30	0	0.00	23.34	10	7,528	0.13%
2018/10/26	2	23.49	1	23.84	23.43	1	7,385	0.01%
2018/10/25	8	23.59	0	0.00	23.59	8	7,185	0.11%
2018/10/24	135	24.19	0	0.00	24.12	135	6,901	1.96%	大買/鉅額交易
2018/10/23	16	24.28	1	24.45	24.13	15	6,812	0.22%
2018/10/22	0	0.00	14	25.64	25.81	-14	6,360	-0.22%
2018/10/19	9	25.37	6	25.18	25.55	3	6,251	0.05%
2018/10/17	1	25.56	8	25.66	25.51	-7	6,223	-0.11%
2018/10/16	25	25.30	1	25.40	25.39	24	6,122	0.39%
2018/10/15	18	25.15	0	0.00	25.18	18	5,996	0.30%
2018/10/12	18	24.97	1	24.92	25.26	17	5,746	0.30%
2018/10/11	41	24.92	0	0.00	24.91	41	5,427	0.76%
2018/10/09	4	26.24	0	0.00	26.34	4	4,295	0.09%
2018/10/08	3	26.56	0	0.00	26.70	3	3,944	0.08%
2018/10/05	7	26.45	0	0.00	26.43	7	3,543	0.20%
2018/10/04	1	26.77	0	0.00	26.78	1	3,174	0.03%
2018/10/03	4	27.07	0	0.00	26.97	4	3,010	0.13%
2018/10/02	2	27.19	0	0.00	27.20	2	2,889	0.07%
2018/09/28	10	27.27	2	27.33	27.28	8	2,983	0.27%
2018/09/27	0	0.00	1	27.39	27.33	-1	3,070	-0.03%
2018/09/14	0	0.00	1	27.20	27.40	-1	3,392	-0.03%
2018/09/13	10	26.89	0	0.00	26.92	10	3,354	0.30%
2018/09/12	1	26.60	3	26.74	26.74	-2	3,327	-0.06%
2018/09/03	0	0.00	1	27.70	27.63	-1	2,927	-0.03%
2018/08/30	0	0.00	3	27.70	27.70	-3	3,069	-0.10%
2018/08/16	15	27.01	0	0.00	27.09	15	3,491	0.43%
2018/08/15	30	27.10	0	0.00	27.10	30	3,502	0.86%
2018/08/14	10	27.31	0	0.00	27.38	10	3,522	0.28%
2018/08/10	10	27.57	0	0.00	27.53	10	3,620	0.28%
2018/08/08	0	0.00	2	27.67	27.60	-2	3,754	-0.05%
2018/08/06	0	0.00	1	27.32	27.43	-1	3,772	-0.03%
2018/08/03	1	27.17	0	0.00	27.18	1	3,769	0.03%
2018/07/31	0	0.00	9	27.05	27.19	-9	3,629	-0.25%
2018/07/30	2	27.00	0	0.00	27.04	2	3,552	0.06%
2018/07/24	2	26.26	2	26.33	26.42	0	3,117	0.00%
2018/07/20	2	26.20	0	0.00	26.14	2	3,131	0.06%
2018/07/16	2	25.88	0	0.00	25.93	2	3,155	0.06%
2018/07/13	0	0.00	1	25.79	25.79	-1	3,129	-0.03%
2018/07/06	7	25.31	0	0.00	25.30	7	3,128	0.22%
2018/07/03	4	25.46	0	0.00	25.50	4	2,932	0.14%
2018/06/27	1	25.70	0	0.00	25.64	1	2,725	0.04%
2018/06/26	17	25.74	0	0.00	25.65	17	2,696	0.63%
2018/06/22	2	25.93	0	0.00	26.00	2	2,434	0.08%
2018/06/19	1	26.30	0	0.00	26.20	1	2,416	0.04%
2018/06/12	10	26.64	0	0.00	26.60	10	2,343	0.43%
2018/06/08	10	26.67	0	0.00	26.67	10	2,313	0.43%
2018/06/07	0	0.00	1	26.80	26.79	-1	2,251	-0.04%
2018/06/01	3	26.41	0	0.00	26.40	3	2,066	0.15%
2018/05/30	30	26.16	0	0.00	26.01	30	1,931	1.55%
2018/05/28	20	26.33	0	0.00	26.39	20	1,806	1.11%
2018/05/22	0	0.00	3	26.40	26.40	-3	1,823	-0.16%
2018/05/21	0	0.00	10	26.36	26.35	-10	1,807	-0.55%
2018/05/18	0	0.00	2	26.25	26.20	-2	1,804	-0.11%
2018/05/17	0	0.00	1	26.10	26.06	-1	1,792	-0.06%
2018/05/14	0	0.00	1	25.89	25.85	-1	1,896	-0.05%
2018/05/04	2	25.13	0	0.00	25.20	2	2,064	0.10%
2018/05/03	2	25.22	0	0.00	25.22	2	2,082	0.10%
2018/05/02	0	0.00	1	25.33	25.34	-1	2,167	-0.05%
2018/04/30	1	25.14	0	0.00	25.40	1	2,301	0.04%
2018/04/27	1	25.18	0	0.00	25.15	1	2,318	0.04%
2018/04/26	2	25.29	0	0.00	25.23	2	2,349	0.09%
2018/04/25	1	25.24	0	0.00	25.31	1	2,317	0.04%
2018/04/24	1	25.38	0	0.00	25.50	1	2,303	0.04%
2018/04/23	1	25.73	0	0.00	25.69	1	2,345	0.04%
2018/04/19	0	0.00	0	25.89	25.86	0	2,459	0.00%
2018/04/13	0	0.00	1	26.00	25.99	-1	2,532	-0.04%
2018/04/03	1	25.93	2	25.91	25.92	-1	2,706	-0.04%
2018/04/02	0	0.00	3	26.00	26.02	-3	2,730	-0.11%
2018/03/31	0	0.00	4	25.96	25.95	-4	2,747	-0.15%
2018/03/30	1	25.94	0	0.00	25.96	1	2,747	0.04%
2018/03/23	2	25.83	0	0.00	25.82	2	2,712	0.07%
2018/03/19	0	0.00	5	26.16	26.19	-5	2,668	-0.19%
2018/03/13	0	0.00	1	26.15	26.17	-1	2,682	-0.04%
2018/03/08	1	25.99	0	0.00	26.01	1	3,053	0.03%
2018/02/21	0	25.89	2	25.61	25.72	-2	3,099	-0.06%
2018/02/12	0	0.00	0	25.32	25.15	0	3,108	0.00%
2018/02/07	6	25.44	7	25.47	25.43	-1	3,121	-0.03%
2018/02/06	9	24.85	0	0.00	24.99	9	3,135	0.29%
2018/01/31	0	0.00	1	26.20	26.45	-1	3,123	-0.03%
2018/01/29	0	0.00	5	26.73	26.80	-5	3,093	-0.16%
2018/01/26	0	0.00	10	26.50	26.54	-10	2,996	-0.33%
2018/01/24	0	0.00	14	26.32	26.32	-14	2,899	-0.48%
2018/01/22	0	0.00	18	26.21	26.25	-18	2,888	-0.62%
2018/01/18	0	0.00	5	26.00	26.02	-5	2,819	-0.18%
2018/01/17	0	0.00	1	25.88	25.92	-1	2,709	-0.04%
2018/01/16	1	25.65	0	0.00	25.80	1	2,680	0.04%
2018/01/11	0	0.00	2	25.41	25.41	-2	2,600	-0.08%
2018/01/10	0	0.00	6	25.39	25.37	-6	2,578	-0.23%
2018/01/08	0	0.00	3	25.54	25.57	-3	2,554	-0.12%
2018/01/04	0	0.00	2	25.42	25.41	-2	2,536	-0.08%
2018/01/03	0	0.00	1	25.30	25.31	-1	2,543	-0.04%