元大高股息 (0056)-兆豐-內湖券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
38.18
漲跌
▲0.03
漲幅
+0.08%
成交量
57,754張
產業
上市
3346人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－兆豐-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-內湖券商分點個股進出
兆豐-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	10.5	38.16	0	0.00	38.18	10.5	33,506	0.03%
2024/04/17	17	38.84	15	38.91	38.94	2	32,984	0.01%
2024/04/16	18.8	38.57	0	0.00	38.49	18.8	32,116	0.06%
2024/04/15	29	39.66	0	0.00	39.62	29	30,685	0.09%
2024/04/12	1	39.90	1	40.00	39.98	0	30,281	0.00%
2024/04/11	2.1	39.94	1	40.00	40.09	1.1	30,433	0.00%
2024/04/10	1.6	40.19	1	40.12	40.20	0.6	30,557	0.00%
2024/04/09	0.2	39.99	0	0.00	39.99	0.2	31,635	0.00%
2024/04/08	4	39.85	0.8	39.88	39.92	3.2	31,929	0.01%
2024/04/03	2.5	39.74	0	0.00	39.75	2.5	31,830	0.01%
2024/04/02	2	39.87	0	0.00	39.88	2	31,934	0.01%
2024/04/01	1.1	39.63	0	0.00	39.59	1.1	32,441	0.00%
2024/03/29	17	39.67	10	39.84	39.86	7	32,753	0.02%
2024/03/28	1.2	39.43	3	39.63	39.74	-1.8	32,919	-0.01%
2024/03/27	0	0.00	10	39.47	39.55	-10	33,013	-0.03%
2024/03/26	2.5	39.53	31	39.16	39.24	-28.5	33,076	-0.09%
2024/03/25	0.5	39.70	0	0.00	39.62	0.5	33,059	0.00%
2024/03/22	0.6	39.84	6	39.91	39.80	-5.4	33,201	-0.02%
2024/03/21	0	0.00	12	39.92	39.93	-12	33,133	-0.04%
2024/03/20	8.4	39.81	0.6	39.77	39.63	7.7	33,302	0.02%
2024/03/19	0	0.00	19	39.61	39.70	-19	33,682	-0.06%
2024/03/18	4	39.09	13.2	39.25	39.36	-9.2	34,225	-0.03%
2024/03/15	20.2	39.01	2	39.00	39.02	18.2	34,152	0.05%
2024/03/14	4.2	38.80	3	38.88	38.72	1.2	33,922	0.00%
2024/03/13	0	0.00	4.1	39.02	39.08	-4.1	33,830	-0.01%
2024/03/12	6	38.88	3	38.68	38.99	3	33,698	0.01%
2024/03/11	0.1	38.44	5.1	38.49	38.43	-5	33,783	-0.01%
2024/03/08	6.4	38.67	41.1	38.91	38.45	-34.7	33,669	-0.10%
2024/03/07	6.1	38.63	0	0.00	38.68	6.1	33,152	0.02%
2024/03/06	2	38.56	5	38.29	38.53	-3	32,892	-0.01%
2024/03/05	0.3	38.07	8	37.94	38.16	-7.7	32,576	-0.02%
2024/03/04	15	38.14	24	38.12	38.00	-9	32,498	-0.03%
2024/03/01	7	37.78	0	0.00	37.74	7	32,039	0.02%
2024/02/29	0.1	37.50	0	0.00	37.70	0.1	32,168	0.00%
2024/02/27	3	37.56	0	0.00	37.51	3	32,028	0.01%
2024/02/26	5.1	37.64	11	37.65	37.68	-5.9	31,870	-0.02%
2024/02/23	5	37.72	4	37.90	37.59	1	31,783	0.00%
2024/02/22	54.1	37.55	2.1	37.55	37.65	52	32,100	0.16%
2024/02/21	4.2	37.30	0	0.00	37.29	4.2	31,762	0.01%
2024/02/20	13.1	37.36	1.1	37.44	37.39	12	31,741	0.04%
2024/02/19	1	37.12	1.3	37.07	37.14	-0.3	31,436	0.00%
2024/02/16	11.7	37.13	31.2	37.08	37.07	-19.5	31,677	-0.06%
2024/02/15	14	36.84	0.3	36.78	36.86	13.8	31,353	0.04%
2024/02/05	20.3	36.43	0	0.00	36.45	20.3	30,608	0.07%
2024/02/02	23	36.49	4	36.47	36.45	19	30,525	0.06%
2024/02/01	1	36.22	48	36.28	36.30	-47	30,337	-0.15%
2024/01/31	6	36.17	1	36.23	36.20	5	30,544	0.02%
2024/01/30	3	36.37	1.5	36.31	36.36	1.5	30,496	0.01%
2024/01/26	5.2	36.09	10	36.13	36.07	-4.9	30,394	-0.02%
2024/01/25	0	0.00	0.1	36.35	36.29	-0.1	30,391	0.00%
2024/01/24	1.5	36.26	1	36.27	36.23	0.5	30,277	0.00%
2024/01/23	0.4	36.15	0	0.00	36.20	0.4	30,812	0.00%
2024/01/22	3.1	36.05	5	36.06	36.14	-1.9	30,686	-0.01%
2024/01/19	0.1	35.65	0	0.00	35.65	0.1	30,473	0.00%
2024/01/18	10.7	35.09	0.1	35.17	35.12	10.7	31,058	0.03%
2024/01/17	12.3	35.33	4	35.27	35.19	8.3	30,727	0.03%
2024/01/16	66.3	36.27	0	0.00	36.37	66.3	29,046	0.23%
2024/01/15	15.7	36.50	4	36.44	36.42	11.7	27,642	0.04%
2024/01/12	8.1	36.31	0	0.00	36.33	8.1	27,656	0.03%
2024/01/11	7.1	36.27	0	0.00	36.39	7.1	28,953	0.02%
2024/01/10	7.2	36.26	0	0.00	36.24	7.2	31,275	0.02%
2024/01/09	13	36.50	10	36.78	36.49	3	32,297	0.01%
2024/01/08	35.2	36.67	0	0.00	36.57	35.2	32,979	0.11%
2024/01/05	5.3	36.56	0.2	36.55	36.55	5.1	33,330	0.02%
2024/01/04	51	36.60	2	36.63	36.59	49	33,253	0.15%
2024/01/03	9.8	36.77	3	36.76	36.68	6.8	33,531	0.02%
2024/01/02	3	37.22	1	37.34	37.17	2	32,601	0.01%
2023/12/29	0	0.00	3.1	37.32	37.40	-3.1	32,410	-0.01%
2023/12/28	3	37.31	30	37.42	37.33	-27	32,806	-0.08%
2023/12/27	2	37.40	9.7	37.28	37.42	-7.7	33,456	-0.02%
2023/12/26	0	0.00	2	36.88	37.00	-2	33,230	-0.01%
2023/12/25	0.1	36.60	2	36.66	36.65	-2	32,781	-0.01%
2023/12/22	2.2	36.33	2	36.40	36.37	0.2	32,487	0.00%
2023/12/21	1	36.25	2	36.25	36.33	-1	32,461	0.00%
2023/12/20	0	0.00	33	36.38	36.57	-33	32,376	-0.10%
2023/12/19	1	36.00	0	0.00	36.10	1	32,120	0.00%
2023/12/18	12.3	36.36	3.5	36.34	36.38	8.9	32,281	0.03%
2023/12/15	11.5	36.54	2.1	36.45	36.36	9.5	32,159	0.03%
2023/12/14	11	36.45	15.8	36.50	36.55	-4.8	31,933	-0.01%
2023/12/13	0	0.00	3	35.97	36.06	-3	31,472	-0.01%
2023/12/12	1	35.59	0.2	35.63	35.58	0.8	30,915	0.00%
2023/12/11	0.1	35.55	11	35.45	35.47	-10.9	30,849	-0.04%
2023/12/08	0.2	35.53	0	0.00	35.42	0.2	30,809	0.00%
2023/12/07	1	35.29	6	35.38	35.25	-5	30,780	-0.02%
2023/12/06	0.2	35.32	10	35.35	35.31	-9.8	31,299	-0.03%
2023/12/05	1.3	35.03	0	0.00	35.05	1.3	31,001	0.00%
2023/12/04	0	0.00	20	35.20	35.19	-20	30,868	-0.06%
2023/12/01	1.4	35.01	3	35.14	35.13	-1.6	30,932	-0.01%
2023/11/30	0.3	35.09	15	34.99	35.08	-14.7	30,907	-0.05%
2023/11/29	1	35.09	1	35.05	35.09	0	30,961	0.00%
2023/11/28	5	34.80	29	34.83	34.90	-24	30,789	-0.08%
2023/11/27	6	34.82	1	34.91	34.75	5	30,758	0.02%
2023/11/22	3.1	35.03	9	35.08	35.05	-5.9	30,857	-0.02%
2023/11/21	0	0.00	15.5	35.16	35.30	-15.5	31,044	-0.05%
2023/11/20	7.6	34.79	20	34.83	34.90	-12.4	31,152	-0.04%
2023/11/17	1.2	34.88	0	0.00	34.82	1.2	31,201	0.00%
2023/11/16	2	34.81	89	34.93	34.77	-87	31,282	-0.28%
2023/11/15	1.5	34.91	5	34.97	34.83	-3.5	31,235	-0.01%
2023/11/14	3	34.65	0	0.00	34.68	3	31,232	0.01%
2023/11/13	0	0.00	1	34.54	34.54	-1	31,300	0.00%
2023/11/10	4.1	34.37	10	34.40	34.43	-5.9	31,543	-0.02%
2023/11/09	2.4	34.50	0	0.00	34.55	2.4	31,693	0.01%
2023/11/08	0	0.00	12.6	34.60	34.54	-12.6	32,047	-0.04%
2023/11/07	2	34.23	0	0.00	34.23	2	32,009	0.01%
2023/11/06	2.1	34.19	5.2	34.20	34.24	-3.1	32,783	-0.01%
2023/11/03	0	33.68	5.3	33.69	33.69	-5.3	32,772	-0.02%
2023/11/02	4	33.47	0.5	33.43	33.52	3.5	33,164	0.01%
2023/11/01	2.4	32.75	0	0.00	32.89	2.4	33,528	0.01%
2023/10/31	27.2	32.93	5	33.22	32.69	22.2	34,305	0.06%
2023/10/30	1.2	33.18	0	0.00	33.23	1.2	35,099	0.00%
2023/10/27	5	33.15	0.7	33.20	33.13	4.3	35,971	0.01%
2023/10/26	11.8	33.06	2.3	33.07	33.10	9.5	37,274	0.03%
2023/10/25	13	33.61	0	0.00	33.62	13	37,595	0.03%
2023/10/24	1.4	33.24	39.5	33.39	33.47	-38.1	38,032	-0.10%
2023/10/23	13.7	33.10	0	0.00	33.08	13.7	38,620	0.04%
2023/10/20	10.8	33.22	0.5	33.55	33.40	10.3	39,802	0.03%
2023/10/19	22.1	33.56	0	0.00	33.65	22.1	41,284	0.05%
2023/10/18	88.5	34.81	0	0.00	34.90	88.5	40,573	0.22%
2023/10/17	13	35.42	0	0.00	35.27	13	38,508	0.03%
2023/10/16	11.7	35.49	0	0.00	35.52	11.7	38,342	0.03%
2023/10/13	6	35.70	0	0.00	35.72	6	38,793	0.02%
2023/10/12	7.1	35.93	0.6	36.00	35.98	6.5	39,925	0.02%
2023/10/11	1.2	35.83	1	36.12	35.78	0.2	41,376	0.00%
2023/10/06	3.3	35.79	0	0.00	35.79	3.3	42,535	0.01%
2023/10/05	1.3	35.54	0	0.00	35.69	1.3	43,168	0.00%
2023/10/04	63.1	35.19	0	0.00	35.39	63.1	43,474	0.15%
2023/10/03	2	35.88	3	35.73	35.60	-1	43,353	0.00%
2023/10/02	0	0.00	18	35.61	35.74	-18	43,325	-0.04%
2023/09/28	0	0.00	2	35.10	35.06	-2	43,861	0.00%
2023/09/27	2	34.77	0	0.00	34.87	2	44,651	0.00%
2023/09/26	1	35.05	20	34.87	34.76	-19	45,761	-0.04%
2023/09/22	4.2	34.80	0	0.00	34.89	4.2	46,174	0.01%
2023/09/21	8.2	34.61	2	34.60	34.70	6.2	46,266	0.01%
2023/09/20	4.2	35.01	2	35.07	35.05	2.2	45,945	0.00%
2023/09/19	8	35.16	0	0.00	35.14	8	46,493	0.02%
2023/09/18	2	35.34	0	0.00	35.31	2	46,664	0.00%
2023/09/15	39.4	35.59	6	35.52	35.58	33.4	46,803	0.07%
2023/09/14	0	0.00	8	35.30	35.31	-8	46,953	-0.02%
2023/09/13	2	34.82	1	34.82	34.86	1	47,064	0.00%
2023/09/12	2	34.86	0	0.00	34.80	2	47,518	0.00%
2023/09/11	4.5	34.78	3.9	34.83	34.79	0.6	48,056	0.00%
2023/09/08	2.1	35.40	0	0.00	35.42	2.1	47,956	0.00%
2023/09/06	0	0.00	15	35.60	35.60	-15	49,568	-0.03%
2023/09/05	1.1	35.26	3	35.35	35.43	-1.9	49,852	0.00%
2023/09/04	4	35.19	5	35.15	35.27	-1	50,141	0.00%
2023/09/01	1.4	35.23	0	0.00	35.12	1.4	50,299	0.00%
2023/08/31	1.1	35.26	0	0.00	35.31	1.1	50,522	0.00%
2023/08/30	1.2	35.40	5.5	35.40	35.35	-4.3	50,824	-0.01%
2023/08/29	0.3	35.00	1	34.97	35.16	-0.7	51,337	0.00%
2023/08/28	2.1	34.99	0	0.00	35.06	2.1	51,398	0.00%
2023/08/25	3	35.46	0	0.00	35.14	3	51,319	0.01%
2023/08/24	9	35.95	2.9	35.97	35.76	6.1	51,396	0.01%
2023/08/23	3	35.19	1	35.26	35.43	2	51,458	0.00%
2023/08/22	1	35.10	12	35.19	35.11	-11	52,007	-0.02%
2023/08/21	4.7	34.87	1	34.80	34.85	3.7	52,135	0.01%
2023/08/18	2.3	34.84	0	0.00	34.84	2.3	52,121	0.00%
2023/08/17	1	35.16	0	0.00	35.33	1	51,806	0.00%
2023/08/16	5.6	34.84	1	35.00	35.14	4.6	51,736	0.01%
2023/08/15	3.5	34.84	0	0.00	34.85	3.5	51,873	0.01%
2023/08/14	19.7	34.41	2	34.48	34.28	17.7	52,221	0.03%
2023/08/11	6.2	34.63	0	0.00	34.56	6.2	52,016	0.01%
2023/08/10	27.7	34.89	6	34.41	34.43	21.7	52,010	0.04%
2023/08/09	13.3	35.48	20	35.59	35.35	-6.7	51,239	-0.01%
2023/08/08	2.1	35.61	1	35.75	35.59	1.1	50,991	0.00%
2023/08/07	0.1	35.25	2	35.35	35.70	-1.9	50,577	0.00%
2023/08/04	3	34.32	10	34.51	34.74	-7	50,055	-0.01%
2023/08/02	17	34.81	11	35.25	34.51	6	49,160	0.01%
2023/08/01	9.4	35.47	20	35.52	35.73	-10.6	47,781	-0.02%
2023/07/31	9.2	36.82	13	36.03	35.74	-3.8	46,827	-0.01%
2023/07/28	21.2	36.36	4	36.40	36.58	17.2	45,368	0.04%
2023/07/27	1	36.18	6	36.17	36.10	-5	44,245	-0.01%
2023/07/26	10	36.00	9	36.13	36.02	1	43,693	0.00%
2023/07/25	26	36.42	7	36.51	36.05	19	42,844	0.04%
2023/07/24	43	35.79	14	35.90	35.99	29	41,141	0.07%
2023/07/21	8	34.74	6	34.78	35.26	2	39,128	0.01%
2023/07/20	3.3	34.63	25	34.67	34.71	-21.7	38,945	-0.06%
2023/07/19	7.8	34.77	92	34.54	34.36	-84.2	38,430	-0.22%
2023/07/18	18	35.21	4	34.82	35.11	14	37,308	0.04%
2023/07/17	1	35.82	27	35.84	35.94	-26	35,892	-0.07%
2023/07/14	0.3	35.25	23	35.18	35.54	-22.8	33,984	-0.07%
2023/07/13	5	35.41	17	35.16	34.82	-12	32,411	-0.04%
2023/07/12	10	34.28	18	34.21	34.30	-8	30,636	-0.03%
2023/07/11	4	33.74	8	33.74	33.80	-4	29,710	-0.01%
2023/07/10	16.1	33.22	5	33.17	33.18	11.1	29,355	0.04%
2023/07/07	27	33.14	0	0.00	33.08	27	28,963	0.09%
2023/07/06	10.1	33.48	0.4	33.71	33.34	9.7	28,125	0.03%
2023/07/05	12.1	33.77	0.3	33.80	33.71	11.8	27,144	0.04%
2023/07/04	21	33.72	21	33.79	33.91	0	26,313	0.00%
2023/07/03	3	33.30	7	33.26	33.24	-4	25,368	-0.02%
2023/06/30	5.4	32.61	1	32.50	32.67	4.4	25,119	0.02%
2023/06/29	2	32.55	0.5	32.53	32.53	1.5	25,191	0.01%
2023/06/28	1	32.38	8.8	32.35	32.30	-7.8	25,050	-0.03%
2023/06/27	6.3	32.37	13	32.40	32.18	-6.7	25,112	-0.03%
2023/06/26	14	32.72	37	32.52	32.77	-23	24,721	-0.09%
2023/06/21	37	32.67	3	32.71	32.83	34	24,714	0.14%
2023/06/20	4.1	32.58	2	32.61	32.48	2.1	24,470	0.01%
2023/06/19	3	32.76	16.6	32.71	32.73	-13.6	24,190	-0.06%
2023/06/16	0	0.00	4	32.78	32.78	-4	23,898	-0.02%
2023/06/15	7	32.67	4	32.54	32.69	3	23,537	0.01%
2023/06/14	1	32.29	0	0.00	32.32	1	23,053	0.00%
2023/06/13	2	32.06	4	32.06	32.20	-2	22,990	-0.01%
2023/06/12	4	31.81	2	32.00	31.78	2	22,212	0.01%
2023/06/09	2	31.70	0	0.00	31.78	2	21,791	0.01%
2023/06/08	1.5	31.42	0.4	31.46	31.24	1.1	21,944	0.01%
2023/06/07	3.5	31.44	1	31.19	31.46	2.5	22,078	0.01%
2023/06/06	1.1	31.05	2	31.20	31.15	-0.9	22,001	0.00%
2023/06/05	4.7	31.10	0	0.00	31.10	4.7	21,934	0.02%
2023/06/02	3	30.96	6	31.01	30.93	-3	21,734	-0.01%
2023/06/01	1.3	30.46	1	30.45	30.47	0.3	21,375	0.00%
2023/05/31	4.6	30.48	0	0.00	30.49	4.6	21,387	0.02%
2023/05/30	8.8	30.52	0	0.00	30.52	8.8	21,242	0.04%
2023/05/29	2	30.66	5	30.73	30.65	-3	20,974	-0.01%
2023/05/26	0	0.00	19	30.06	30.13	-19	20,701	-0.09%
2023/05/25	1	29.63	10	29.70	29.78	-9	20,433	-0.04%
2023/05/22	0	0.00	16	29.38	29.35	-16	20,555	-0.08%
2023/05/19	6	29.23	12	29.16	29.31	-6	20,426	-0.03%
2023/05/18	2.5	29.01	13	29.06	29.05	-10.5	20,315	-0.05%
2023/05/15	4.4	28.38	2	28.38	28.42	2.4	19,581	0.01%
2023/05/12	1	28.25	0	0.00	28.45	1	19,709	0.01%
2023/05/11	2	28.52	65	28.45	28.40	-63	19,730	-0.32%
2023/05/10	1.2	28.53	0	0.00	28.54	1.2	19,819	0.01%
2023/05/09	4.2	28.57	1	28.66	28.64	3.2	19,838	0.02%
2023/05/08	0	0.00	2	28.64	28.67	-2	20,137	-0.01%
2023/05/03	7	28.37	0	0.00	28.42	7	20,639	0.03%
2023/05/02	3.1	28.35	0	0.00	28.44	3.1	20,848	0.01%
2023/04/26	6	27.67	0.4	27.71	27.84	5.6	21,374	0.03%
2023/04/25	4.5	27.99	0	0.00	27.80	4.5	21,169	0.02%
2023/04/24	0	0.00	0.4	28.23	28.27	-0.4	20,386	0.00%
2023/04/21	10	28.22	0	0.00	28.19	10	20,417	0.05%
2023/04/20	2.2	28.46	5	28.42	28.43	-2.8	20,440	-0.01%
2023/04/19	3.1	28.60	0	0.00	28.55	3.1	20,772	0.01%
2023/04/18	2.1	28.69	0	0.00	28.67	2.1	20,861	0.01%
2023/04/17	0.1	28.80	0.2	28.85	28.80	-0.1	20,763	0.00%
2023/04/14	0	0.00	0.6	28.73	28.74	-0.6	20,701	0.00%
2023/04/13	5.8	28.74	0	0.00	28.71	5.8	20,739	0.03%
2023/04/12	0	0.00	2	28.72	28.85	-2	20,533	-0.01%
2023/04/10	0	28.49	0	0.00	28.50	0	20,786	0.00%
2023/04/07	0	0.00	5	28.44	28.43	-5	20,709	-0.02%
2023/04/06	5	28.40	2	28.40	28.47	3	20,739	0.01%
2023/03/30	5.3	28.28	1	28.30	28.29	4.3	20,270	0.02%
2023/03/28	6	28.09	1	28.09	28.06	5	20,445	0.02%
2023/03/27	5	28.26	1	28.32	28.31	4	20,288	0.02%
2023/03/24	1	28.15	3	28.27	28.26	-2	20,355	-0.01%
2023/03/23	5	28.18	2	28.19	28.12	3	20,172	0.01%
2023/03/22	30	28.06	3	28.03	28.05	27	20,077	0.13%
2023/03/21	6	27.81	0	0.00	27.84	6	19,992	0.03%
2023/03/20	5.8	27.73	0	0.00	27.76	5.8	20,057	0.03%
2023/03/16	10	27.45	0.5	27.45	27.50	9.5	20,002	0.05%
2023/03/15	4.3	27.76	0	0.00	27.66	4.3	19,828	0.02%
2023/03/14	3	27.69	2	27.73	27.66	1	20,028	0.01%
2023/03/13	12	27.69	115	27.56	27.93	-103	19,940	-0.52%	大賣/鉅額交易
2023/03/10	11.4	27.89	0	0.00	27.86	11.4	19,434	0.06%
2023/03/09	0	28.36	0.2	28.27	28.24	-0.2	19,250	0.00%
2023/03/08	3.1	28.26	0	0.00	28.37	3.1	19,260	0.02%
2023/03/07	0	0.00	6	28.36	28.38	-6	19,170	-0.03%
2023/03/06	10.2	28.11	4	28.22	28.25	6.2	19,336	0.03%
2023/03/03	7	27.96	0	0.00	27.95	7	19,265	0.04%
2023/03/02	0.2	27.70	0	0.00	27.78	0.2	19,261	0.00%
2023/03/01	1.3	27.58	0	0.00	27.72	1.3	19,262	0.01%
2023/02/24	13.2	27.77	0	0.00	27.67	13.2	19,252	0.07%
2023/02/23	10	27.76	0	0.00	27.74	10	18,853	0.05%
2023/02/22	3	27.33	0.5	27.45	27.40	2.5	18,630	0.01%
2023/02/20	2	27.35	59	27.39	27.41	-57	18,848	-0.30%
2023/02/17	5	27.22	19	27.23	27.24	-14	19,228	-0.07%
2023/02/15	0.3	27.13	2	27.08	27.05	-1.7	19,842	-0.01%
2023/02/14	11	27.13	4	27.11	27.13	7	19,890	0.04%
2023/02/13	6	26.97	4	27.00	26.97	2	20,252	0.01%
2023/02/10	3.1	27.00	0	0.00	27.02	3.1	20,463	0.02%
2023/02/09	10	27.12	4	27.15	27.15	6	20,644	0.03%
2023/02/08	11	27.17	0.1	27.17	27.15	10.9	20,772	0.05%
2023/02/07	12	26.94	0	0.00	26.94	12	20,779	0.06%
2023/02/06	2.3	26.87	2	26.94	26.92	0.3	20,807	0.00%
2023/02/03	3	26.99	3	27.01	27.00	0	20,631	0.00%
2023/02/02	41.2	26.95	122	26.86	26.99	-80.8	20,588	-0.39%	大賣/
2023/02/01	13.6	26.67	40	26.65	26.67	-26.4	20,715	-0.13%
2023/01/31	1.4	26.55	53	26.64	26.54	-51.6	20,789	-0.25%
2023/01/30	12	26.53	6	26.47	26.53	6	20,925	0.03%
2023/01/17	6	26.04	100	26.04	26.06	-94	21,187	-0.44%
2023/01/16	4	26.04	0	0.00	26.02	4	21,491	0.02%
2023/01/13	3	26.03	3	26.01	25.98	0	21,901	0.00%
2023/01/12	4.2	26.06	3	26.09	25.99	1.2	23,355	0.01%
2023/01/11	20	26.14	0	0.00	26.07	20	26,140	0.08%
2023/01/10	2	25.99	5	25.99	26.06	-3	28,394	-0.01%
2023/01/09	9	25.91	2	25.89	25.94	7	30,395	0.02%
2023/01/06	1	25.45	20	25.64	25.66	-19	30,737	-0.06%
2023/01/05	4.2	25.53	0	0.00	25.46	4.2	31,646	0.01%
2023/01/04	3	25.45	0	0.00	25.45	3	32,661	0.01%
2022/12/29	9	25.20	6	25.20	25.29	3	36,105	0.01%
2022/12/28	25.2	25.34	0	0.00	25.38	25.2	37,580	0.07%
2022/12/27	2	25.64	0	0.00	25.63	2	39,029	0.01%
2022/12/26	3.8	25.54	35	25.59	25.58	-31.2	39,495	-0.08%
2022/12/23	0.1	25.64	0	0.00	25.60	0.1	40,046	0.00%
2022/12/22	0	0.00	19.2	25.68	25.67	-19.2	40,666	-0.05%
2022/12/21	1	25.35	0	0.00	25.34	1	41,902	0.00%
2022/12/20	1.6	25.41	0	0.00	25.30	1.6	42,413	0.00%
2022/12/19	5	25.74	0	0.00	25.73	5	43,612	0.01%
2022/12/16	0.2	25.44	0	0.00	25.70	0.2	43,959	0.00%
2022/12/15	2	25.66	0	0.00	25.70	2	44,276	0.00%
2022/12/14	6	25.68	0	0.00	25.68	6	44,807	0.01%
2022/12/13	0.5	25.59	0	0.00	25.53	0.5	45,119	0.00%
2022/12/12	0.1	25.31	0	0.00	25.50	0.1	45,266	0.00%
2022/12/09	5	25.50	0	0.00	25.51	5	45,466	0.01%
2022/12/08	8	25.30	0	0.00	25.29	8	45,414	0.02%
2022/12/07	0.1	25.52	2	25.44	25.44	-1.9	45,356	0.00%
2022/12/06	5.6	25.68	1	25.72	25.61	4.6	45,095	0.01%
2022/12/05	0.1	25.90	0	0.00	25.87	0.1	44,791	0.00%
2022/12/02	1.1	25.75	0	0.00	25.73	1.1	44,678	0.00%
2022/12/01	3	25.84	40	25.87	25.82	-37	44,927	-0.08%
2022/11/30	0	0.00	5	25.65	25.65	-5	44,924	-0.01%
2022/11/29	1	25.29	7	25.21	25.47	-6	45,006	-0.01%
2022/11/28	1.2	25.23	10	25.24	25.32	-8.8	45,368	-0.02%
2022/11/25	6.1	25.56	0	0.00	25.52	6.1	45,495	0.01%
2022/11/24	0.6	25.54	17	25.48	25.54	-16.4	45,526	-0.04%
2022/11/23	6	25.30	0	0.00	25.30	6	45,616	0.01%
2022/11/22	2.7	25.08	0.2	25.15	25.10	2.6	46,286	0.01%
2022/11/21	2	25.25	0	0.00	25.22	2	46,210	0.00%
2022/11/18	0.2	25.48	7	25.67	25.43	-6.8	46,058	-0.01%
2022/11/17	0	0.00	8	25.47	25.58	-8	46,115	-0.02%
2022/11/16	13.2	25.57	3	25.56	25.53	10.2	46,277	0.02%
2022/11/15	4.1	25.51	10	25.39	25.55	-5.9	46,005	-0.01%
2022/11/14	31	25.22	3	25.25	25.42	28	45,523	0.06%
2022/11/11	10	25.00	41	24.99	25.00	-31	44,997	-0.07%
2022/11/10	1	24.55	1	24.53	24.53	0	44,523	0.00%
2022/11/09	10	24.59	0	0.00	24.61	10	44,514	0.02%
2022/11/08	3.1	24.27	5	24.29	24.23	-1.9	44,336	0.00%
2022/11/07	2.4	23.99	2.1	24.07	24.06	0.3	43,972	0.00%
2022/11/04	3	23.41	0	0.00	23.64	3	43,722	0.01%
2022/11/03	1	23.37	0	0.00	23.58	1	43,744	0.00%
2022/11/02	1.1	23.65	7	23.66	23.67	-5.9	43,687	-0.01%
2022/11/01	6	23.53	0	0.00	23.55	6	43,778	0.01%
2022/10/31	1	23.50	40	23.51	23.48	-39	43,858	-0.09%
2022/10/28	13	23.32	0	0.00	23.31	13	44,013	0.03%
2022/10/27	12.3	23.48	0	0.00	23.58	12.3	43,742	0.03%
2022/10/26	9	23.35	0	0.00	23.41	9	43,975	0.02%
2022/10/25	19	23.45	3	23.47	23.40	16	43,675	0.04%
2022/10/24	2	23.74	0	0.00	23.69	2	43,127	0.00%
2022/10/21	20.2	23.73	0	0.00	23.58	20.2	42,952	0.05%
2022/10/20	32.1	23.42	1	23.58	23.65	31.1	42,434	0.07%
2022/10/19	60.4	23.89	1	23.97	23.95	59.4	41,038	0.14%
2022/10/18	91.2	25.81	18	25.83	25.84	73.2	38,264	0.19%
2022/10/17	57.1	25.59	8	25.74	25.77	49.1	36,062	0.14%
2022/10/14	8.1	25.95	0	0.00	25.91	8.1	33,875	0.02%
2022/10/13	15	25.64	9	25.68	25.53	6	33,319	0.02%
2022/10/12	5	25.79	5	25.67	25.82	0	32,298	0.00%
2022/10/11	32	25.89	8	25.91	25.85	24	31,414	0.08%
2022/10/07	17	26.31	0	0.00	26.28	17	30,057	0.06%
2022/10/06	25	26.52	1	26.50	26.57	24	29,048	0.08%
2022/10/05	59	26.64	0	0.00	26.62	59	28,495	0.21%
2022/10/04	38.1	26.17	40	26.17	26.27	-1.9	27,349	-0.01%
2022/10/03	5	25.60	0	0.00	25.67	5	25,742	0.02%
2022/09/30	18.1	25.60	0	0.00	25.78	18.1	25,645	0.07%
2022/09/29	13	25.87	2	25.89	25.81	11	25,407	0.04%
2022/09/28	14.7	25.90	0	0.00	25.83	14.7	25,726	0.06%
2022/09/27	7.2	26.25	0	0.00	26.33	7.2	24,823	0.03%
2022/09/26	105.4	26.42	0	0.00	26.33	105.4	24,841	0.42%	大買/鉅額交易
2022/09/23	14.1	27.05	0	0.00	27.06	14.1	24,343	0.06%
2022/09/22	5.1	27.14	0	0.00	27.17	5.1	24,787	0.02%
2022/09/21	12.6	27.66	0	0.00	27.64	12.6	24,382	0.05%
2022/09/20	17.2	27.98	0	0.00	27.98	17.2	24,002	0.07%
2022/09/19	22.2	28.18	0	0.00	28.06	22.2	23,870	0.09%
2022/09/16	11.1	28.30	0	0.00	28.28	11.1	23,904	0.05%
2022/09/12	5.2	28.42	4	28.52	28.56	1.2	25,899	0.00%
2022/09/08	2	27.86	0	0.00	28.25	2	26,541	0.01%
2022/09/07	3	27.87	0	0.00	27.90	3	27,361	0.01%
2022/09/06	1	28.13	2	28.07	28.08	-1	27,108	0.00%
2022/09/05	0.5	28.08	2	28.17	28.18	-1.5	27,077	-0.01%
2022/09/02	5.3	28.21	0	0.00	28.10	5.3	27,375	0.02%
2022/09/01	2	28.40	2	28.39	28.44	0	26,958	0.00%
2022/08/31	0	0.00	3	28.48	28.79	-3	26,588	-0.01%
2022/08/30	11	28.51	0	0.00	28.67	11	26,330	0.04%
2022/08/29	19.1	28.43	1	28.44	28.45	18.1	26,109	0.07%
2022/08/25	1	28.88	0	0.00	28.94	1	25,285	0.00%
2022/08/24	0.1	28.87	0	0.00	28.80	0.1	25,177	0.00%
2022/08/23	5.7	28.99	0	0.00	28.93	5.7	24,848	0.02%
2022/08/22	6	29.25	0	0.00	29.25	6	24,388	0.02%
2022/08/19	1	29.29	0	0.00	29.42	1	24,110	0.00%
2022/08/18	2	29.10	0	0.00	29.29	2	24,128	0.01%
2022/08/17	16.7	29.22	0	0.00	29.28	16.7	24,037	0.07%
2022/08/16	0.1	29.19	0	0.00	29.24	0.1	24,041	0.00%
2022/08/15	13	29.22	0	0.00	29.22	13	23,880	0.05%
2022/08/10	7	28.82	0	0.00	28.81	7	23,742	0.03%
2022/08/09	1	28.85	0	0.00	29.07	1	23,654	0.00%
2022/08/05	2	28.69	0	0.00	28.87	2	23,904	0.01%
2022/08/04	1	28.37	30	28.30	28.43	-29	24,150	-0.12%
2022/08/03	1.1	28.39	0	0.00	28.44	1.1	24,195	0.00%
2022/08/02	5	28.32	14	28.29	28.45	-9	24,176	-0.04%
2022/08/01	2	28.64	0	0.00	28.76	2	24,031	0.01%
2022/07/29	3	28.43	5	28.45	28.55	-2	24,047	-0.01%
2022/07/28	1	28.17	0	0.00	28.18	1	23,873	0.00%
2022/07/27	3	28.00	1	28.00	28.25	2	23,648	0.01%
2022/07/25	1	28.13	0	0.00	28.33	1	23,450	0.00%
2022/07/22	11.2	28.35	0	0.00	28.40	11.2	23,497	0.05%
2022/07/21	2	28.16	5	28.26	28.38	-3	23,839	-0.01%
2022/07/20	16	28.07	0	0.00	28.00	16	24,096	0.07%
2022/07/19	2.3	27.54	2	27.60	27.68	0.3	24,748	0.00%
2022/07/18	6	27.23	3	27.20	27.48	3	24,713	0.01%
2022/07/15	1	27.08	0	0.00	27.09	1	24,487	0.00%
2022/07/14	0.2	27.20	0	0.00	27.18	0.2	24,288	0.00%
2022/07/13	2	27.12	0	0.00	27.08	2	24,146	0.01%
2022/07/12	11.1	26.58	0	0.00	26.62	11.1	24,016	0.05%
2022/07/08	0	27.29	0	0.00	27.25	0	23,400	0.00%
2022/07/07	0	26.71	3	26.67	26.76	-3	23,071	-0.01%
2022/07/06	20.7	26.66	0	0.00	26.32	20.7	23,127	0.09%
2022/07/05	18	26.79	0	27.01	26.96	18	22,663	0.08%
2022/07/04	14	26.59	1	26.55	26.68	13	22,393	0.06%
2022/07/01	12.1	27.00	40	27.45	26.81	-28	22,566	-0.12%
2022/06/30	10	27.64	0	0.00	27.56	10	21,708	0.05%
2022/06/29	10	28.20	2	28.32	28.14	8	20,881	0.04%
2022/06/28	7.3	28.48	0	0.00	28.53	7.3	20,578	0.04%
2022/06/27	0	0.00	8	28.71	28.86	-8	20,368	-0.04%
2022/06/24	5.5	28.08	0	0.00	28.10	5.5	20,147	0.03%
2022/06/23	95	28.11	1.6	28.14	28.05	93.5	20,047	0.47%
2022/06/22	11.3	28.63	3	28.60	28.50	8.3	19,293	0.04%
2022/06/21	10.3	29.08	0	0.00	29.28	10.3	18,528	0.06%
2022/06/20	33.5	29.11	0	0.00	28.87	33.5	18,308	0.18%
2022/06/17	44.4	29.55	1	29.65	29.62	43.4	17,392	0.25%
2022/06/16	7.6	30.39	4	30.11	29.94	3.6	16,622	0.02%
2022/06/15	4.9	30.38	0	0.00	30.39	4.9	15,696	0.03%
2022/06/14	6.1	30.35	0	0.00	30.48	6.1	15,602	0.04%
2022/06/13	10.2	30.46	4	30.47	30.51	6.2	15,482	0.04%
2022/06/10	2.1	31.10	0	0.00	31.08	2.1	14,994	0.01%
2022/06/09	1	31.38	0	0.00	31.30	1	15,011	0.01%
2022/06/08	1.2	31.60	0.3	31.59	31.60	0.9	14,992	0.01%
2022/06/02	0	31.46	0	0.00	31.40	0	15,616	0.00%
2022/05/27	0	0.00	5	31.09	31.08	-5	16,766	-0.03%
2022/05/25	1.2	30.79	0.4	30.83	30.88	0.8	17,125	0.00%
2022/05/24	3	30.81	0	0.00	30.70	3	17,438	0.02%
2022/05/20	1	30.73	1	30.78	30.72	0	17,709	0.00%
2022/05/19	12.2	30.51	3	30.62	30.68	9.2	18,026	0.05%
2022/05/17	12.5	30.70	9	30.70	30.69	3.5	17,836	0.02%
2022/05/16	1.1	30.63	1	30.80	30.72	0.1	17,947	0.00%
2022/05/13	4	30.72	0	0.00	30.80	4	17,622	0.02%
2022/05/12	2.1	31.02	0	0.00	30.63	2.1	17,584	0.01%
2022/05/11	7	31.18	1	31.18	31.17	6	17,093	0.04%
2022/05/10	2	31.34	0	0.00	31.65	2	16,798	0.01%
2022/05/09	5	31.76	0	0.00	31.57	5	16,792	0.03%
2022/05/06	2	32.05	0.4	32.29	32.25	1.6	16,679	0.01%
2022/05/04	0	0.00	3	32.28	32.31	-3	16,949	-0.02%
2022/05/03	1	31.98	3	31.93	32.09	-2	17,554	-0.01%
2022/04/28	1	31.66	0	0.00	31.72	1	18,539	0.01%
2022/04/27	18.1	31.31	0	0.00	31.48	18.1	18,489	0.10%
2022/04/26	32.1	31.96	0	0.00	31.93	32.1	18,167	0.18%
2022/04/25	17	32.09	0	0.00	32.03	17	18,243	0.09%
2022/04/21	2	32.90	0	0.00	32.90	2	17,770	0.01%
2022/04/20	4.5	32.81	0	0.00	32.83	4.5	17,859	0.02%
2022/04/19	1	32.88	1	32.88	32.85	0	18,080	0.00%
2022/04/18	14.2	32.61	0.1	32.70	32.68	14.1	18,217	0.08%
2022/04/15	1.4	32.91	0	0.00	32.90	1.4	18,004	0.01%
2022/04/14	1	33.09	0	0.00	33.07	1	18,223	0.01%
2022/04/13	21	33.02	0	0.00	33.11	21	18,347	0.11%
2022/04/12	10.2	32.63	0	0.00	32.69	10.2	18,315	0.06%
2022/04/11	18	33.03	0	0.00	32.81	18	17,884	0.10%
2022/04/08	1	33.10	0	0.00	33.17	1	17,526	0.01%
2022/04/07	20	33.20	0	0.00	32.90	20	17,428	0.11%
2022/04/06	5.1	33.39	0	0.00	33.47	5.1	16,712	0.03%
2022/04/01	2.2	33.51	0	0.00	33.55	2.2	16,657	0.01%
2022/03/31	0.4	33.68	0	0.00	33.63	0.4	16,656	0.00%
2022/03/30	1	33.59	7	33.65	33.70	-6	16,713	-0.04%
2022/03/28	4	33.59	1	33.60	33.78	3	16,634	0.02%
2022/03/22	1	33.86	0	0.00	33.87	1	17,380	0.01%
2022/03/21	0.2	33.97	0	0.00	33.95	0.2	17,417	0.00%
2022/03/18	15	33.85	0	0.00	33.90	15	17,685	0.08%
2022/03/16	3	33.62	0	0.00	33.71	3	17,821	0.02%
2022/03/15	20	33.76	0	0.00	33.78	20	17,846	0.11%
2022/03/14	0.1	34.01	0.2	34.00	34.13	-0.1	18,020	0.00%
2022/03/11	0	0.00	1.5	33.89	33.90	-1.5	18,151	-0.01%
2022/03/10	1.2	33.89	1	33.87	33.89	0.2	18,239	0.00%
2022/03/09	1	33.19	0	0.00	33.36	1	18,168	0.01%
2022/03/08	1	33.18	0	0.00	33.00	1	18,129	0.01%
2022/03/07	10.4	33.39	0	0.00	33.45	10.4	17,675	0.06%
2022/03/04	4	34.03	0	0.00	34.04	4	17,185	0.02%
2022/03/03	0	0.00	3	34.22	34.22	-3	17,340	-0.02%
2022/03/01	1.5	33.82	3	33.74	33.88	-1.5	17,209	-0.01%
2022/02/25	2	33.29	1	33.33	33.33	1	16,965	0.01%
2022/02/24	0	0.00	1	33.20	33.19	-1	17,005	-0.01%
2022/02/23	0.6	33.65	0	0.00	33.75	0.6	16,824	0.00%
2022/02/22	3.1	33.30	10	33.44	33.49	-6.9	16,978	-0.04%
2022/02/21	2	33.66	0	0.00	33.80	2	17,361	0.01%
2022/02/18	2	33.25	0	0.00	33.50	2	17,247	0.01%
2022/02/17	1	33.39	2	33.42	33.34	-1	17,551	-0.01%
2022/02/15	2	33.17	0	0.00	33.10	2	17,811	0.01%
2022/02/14	43	33.11	0	0.00	33.13	43	18,019	0.24%
2022/02/11	1	33.42	0	0.00	33.43	1	18,330	0.01%
2022/02/10	0.2	33.48	2	33.49	33.49	-1.8	18,757	-0.01%
2022/02/09	0.4	33.45	0	0.00	33.50	0.4	19,206	0.00%
2022/02/08	2	33.08	0	0.00	33.30	2	19,190	0.01%
2022/02/07	6	32.61	0	0.00	33.00	6	19,118	0.03%
2022/01/26	5.3	32.46	2.6	32.48	32.40	2.6	19,021	0.01%
2022/01/25	8	32.34	0	0.00	32.34	8	19,107	0.04%
2022/01/24	9	32.56	3	32.54	32.72	6	18,760	0.03%
2022/01/21	7.2	32.93	15	32.91	32.84	-7.9	18,519	-0.04%
2022/01/20	0	0.00	1	33.36	33.36	-1	18,158	-0.01%
2022/01/19	2.5	33.25	0	0.00	33.21	2.5	18,354	0.01%
2022/01/18	0	0.00	1	33.50	33.45	-1	18,641	-0.01%
2022/01/14	5	32.88	0	0.00	33.15	5	21,215	0.02%
2022/01/13	0.8	33.23	50	33.20	33.20	-49.2	22,404	-0.22%
2022/01/12	1	33.08	0	0.00	33.10	1	23,373	0.00%
2022/01/11	1	33.20	1	33.20	33.20	0	23,638	0.00%
2022/01/10	0.1	33.25	50	33.22	33.27	-49.9	24,258	-0.21%
2022/01/07	3	33.25	8	33.29	33.17	-5	24,516	-0.02%
2022/01/06	1	33.40	0	0.00	33.41	1	24,667	0.00%
2022/01/05	7	33.44	0	0.00	33.45	7	25,175	0.03%
2022/01/04	2	33.43	5	33.41	33.41	-3	26,009	-0.01%
2022/01/03	2	33.41	0	0.00	33.42	2	26,439	0.01%
2021/12/30	1.4	33.58	0	0.00	33.58	1.4	27,336	0.01%
2021/12/29	1	33.59	0	0.00	33.61	1	27,867	0.00%
2021/12/28	0	0.00	0.1	33.49	33.56	-0.1	28,292	0.00%
2021/12/27	0	0.00	3	33.40	33.38	-3	28,983	-0.01%
2021/12/24	1	33.31	0	0.00	33.29	1	30,113	0.00%
2021/12/23	2.1	33.36	0	0.00	33.34	2.1	30,324	0.01%
2021/12/22	0	0.00	0.9	33.33	33.30	-0.9	30,997	0.00%
2021/12/20	0	0.00	10	33.36	33.41	-10	31,224	-0.03%
2021/12/17	0.1	33.39	0.4	33.40	33.43	-0.3	31,075	0.00%
2021/12/16	0	0.00	12	33.40	33.45	-12	30,909	-0.04%
2021/12/15	3	33.02	0	0.00	33.04	3	31,068	0.01%
2021/12/14	1	33.01	2	33.07	32.95	-1	31,054	0.00%
2021/12/13	1	33.38	0	0.00	33.33	1	30,895	0.00%
2021/12/09	0.4	33.32	0	0.00	33.32	0.4	30,754	0.00%
2021/12/08	0	0.00	0.1	33.18	33.18	-0.1	30,597	0.00%
2021/12/07	5	32.94	0	0.00	33.03	5	30,311	0.02%
2021/12/03	2	32.68	0	0.00	32.65	2	30,302	0.01%
2021/12/02	0	0.00	1	32.53	32.47	-1	30,250	0.00%
2021/12/01	2	32.25	0	0.00	32.50	2	30,420	0.01%
2021/11/30	2	32.47	0	0.00	32.30	2	30,392	0.01%
2021/11/29	6	32.04	2	32.01	32.22	4	30,384	0.01%
2021/11/26	3	32.39	7	32.36	32.35	-4	30,133	-0.01%
2021/11/25	1.1	32.70	2	32.66	32.65	-0.9	29,905	0.00%
2021/11/24	5	32.58	0	0.00	32.61	5	29,925	0.02%
2021/11/23	2	32.73	1	32.70	32.63	1	29,885	0.00%
2021/11/22	0	0.00	26	32.93	32.93	-26	29,903	-0.09%
2021/11/19	0	0.00	2	33.04	32.93	-2	29,833	-0.01%
2021/11/18	17.1	33.00	6	33.03	32.98	11.1	29,820	0.04%
2021/11/17	6	32.63	4	32.63	32.71	2	29,329	0.01%
2021/11/16	4	32.50	1	32.52	32.59	3	29,410	0.01%
2021/11/15	0	0.00	2	32.50	32.43	-2	29,642	-0.01%
2021/11/12	6	32.12	3	32.19	32.20	3	29,635	0.01%
2021/11/11	3	32.30	4	32.33	32.15	-1	29,814	0.00%
2021/11/10	1	32.36	2	32.43	32.34	-1	30,295	0.00%
2021/11/09	6	32.35	4	32.35	32.35	2	30,107	0.01%
2021/11/08	11.2	32.15	3	32.29	32.39	8.2	29,738	0.03%
2021/11/05	10	31.85	0	0.00	31.95	10	29,680	0.03%
2021/11/04	1	31.91	0	0.00	31.86	1	29,884	0.00%
2021/11/03	5.5	31.70	0	0.00	31.77	5.5	29,845	0.02%
2021/11/02	2	31.62	0	0.00	31.53	2	29,764	0.01%
2021/11/01	10	31.53	0	0.00	31.56	10	29,464	0.03%
2021/10/29	3.5	31.38	3	31.39	31.45	0.5	29,203	0.00%
2021/10/28	6	31.27	5	31.39	31.39	1	29,000	0.00%
2021/10/27	2	31.09	35	31.09	31.15	-33	28,924	-0.11%
2021/10/26	14.5	30.99	0	0.00	31.05	14.5	28,992	0.05%
2021/10/25	36.1	30.74	0.6	30.89	30.86	35.5	28,743	0.12%
2021/10/22	35.3	30.68	1	30.69	30.84	34.3	28,569	0.12%
2021/10/21	22	32.33	0	0.00	32.40	22	26,495	0.08%
2021/10/20	13	32.34	0	0.00	32.37	13	25,033	0.05%
2021/10/18	4	32.31	0	0.00	32.36	4	23,655	0.02%
2021/10/15	0.1	32.34	0	0.00	32.31	0.1	23,612	0.00%
2021/10/14	22	32.12	0	0.00	32.18	22	23,569	0.09%
2021/10/13	5.3	32.20	0	0.00	32.17	5.3	23,078	0.02%
2021/10/12	2	32.29	0	0.00	32.24	2	22,532	0.01%
2021/10/08	5.3	32.58	3	32.65	32.59	2.3	21,746	0.01%
2021/10/07	5.6	32.53	0	0.00	32.57	5.6	21,631	0.03%
2021/10/06	16	31.80	0	0.00	31.88	16	20,959	0.08%
2021/10/05	1.2	31.74	1	31.90	31.96	0.2	20,585	0.00%
2021/10/04	12	31.89	0	0.00	31.84	12	20,219	0.06%
2021/10/01	5.2	32.32	0	0.00	32.26	5.2	19,474	0.03%
2021/09/30	2.1	32.63	0	0.00	32.77	2.1	18,345	0.01%
2021/09/29	5.1	32.69	0	0.00	32.70	5.1	18,174	0.03%
2021/09/28	5	33.00	0	0.00	33.08	5	17,606	0.03%
2021/09/27	1	33.33	0	0.00	33.30	1	17,512	0.01%
2021/09/24	0	0.00	1	33.38	33.30	-1	17,887	-0.01%
2021/09/22	9	32.86	5	32.84	32.90	4	17,894	0.02%
2021/09/16	0.2	33.25	0	0.00	33.28	0.2	17,370	0.00%
2021/09/15	0.2	33.20	0	0.00	33.33	0.2	17,219	0.00%
2021/09/14	0	0.00	8	33.53	33.36	-8	17,241	-0.05%
2021/09/13	3.2	33.38	2	33.47	33.41	1.2	17,264	0.01%
2021/09/09	0.1	32.80	0	0.00	32.94	0.1	17,241	0.00%
2021/09/08	5	32.84	0	0.00	32.80	5	17,202	0.03%
2021/09/07	2	33.10	0	0.00	33.16	2	16,852	0.01%
2021/09/06	2	33.25	0	0.00	33.07	2	16,790	0.01%
2021/08/31	1	33.09	0	0.00	33.38	1	16,476	0.01%
2021/08/26	4	32.92	0	0.00	32.99	4	16,452	0.02%
2021/08/25	1	32.95	3	32.87	33.00	-2	16,281	-0.01%
2021/08/24	4	32.71	2	32.72	32.80	2	16,383	0.01%
2021/08/23	1	32.83	1	32.86	32.88	0	16,186	0.00%
2021/08/20	5	32.16	0	0.00	32.26	5	16,057	0.03%
2021/08/19	7.1	32.50	0	0.00	32.32	7.1	15,784	0.04%
2021/08/18	7	32.61	0	0.00	33.07	7	15,181	0.05%
2021/08/17	3	32.91	0	0.00	32.53	3	14,907	0.02%
2021/08/16	155.5	32.77	0	0.00	32.86	155.5	14,707	1.06%	大買/鉅額交易
2021/08/13	2.2	33.30	0	0.00	33.27	2.2	14,056	0.02%
2021/08/12	1.4	33.39	0	0.00	33.51	1.4	13,851	0.01%
2021/08/11	2	33.66	0	0.00	33.49	2	13,905	0.01%
2021/08/10	7	33.84	8	33.94	33.79	-1	13,704	-0.01%
2021/08/06	1	34.07	0	0.00	34.25	1	14,660	0.01%
2021/08/05	1	34.24	0	0.00	34.20	1	15,367	0.01%
2021/08/04	2	34.31	0	0.00	34.35	2	16,712	0.01%
2021/08/02	1	33.73	0	0.00	34.00	1	17,428	0.01%
2021/07/30	5	33.94	0	0.00	33.90	5	17,250	0.03%
2021/07/29	10	33.94	0	0.00	34.10	10	17,094	0.06%
2021/07/28	6.5	33.65	0	0.00	33.89	6.5	17,359	0.04%
2021/07/27	2	34.18	0	0.00	34.07	2	17,372	0.01%
2021/07/26	0	34.58	0	0.00	34.50	0	17,260	0.00%
2021/07/23	0	0.00	1	34.47	34.47	-1	17,212	-0.01%
2021/07/22	2	34.35	0	0.00	34.21	2	17,183	0.01%
2021/07/21	10	34.19	0	0.00	34.13	10	16,996	0.06%
2021/07/20	5.2	34.67	1	34.55	34.56	4.2	16,353	0.03%
2021/07/19	0	35.06	0	0.00	35.14	0	16,195	0.00%
2021/07/16	0	0.00	1	35.06	35.12	-1	16,301	-0.01%
2021/07/15	3.1	34.62	7	34.77	34.98	-3.9	16,244	-0.02%
2021/07/14	2.8	34.55	0	0.00	34.48	2.8	16,238	0.02%
2021/07/13	7.4	35.05	2	35.39	34.85	5.4	16,009	0.03%
2021/07/12	3.1	35.42	2	35.59	35.27	1.1	15,934	0.01%
2021/07/09	2	35.46	0	0.00	35.44	2	15,733	0.01%
2021/07/08	0	0.00	5.7	35.77	35.80	-5.7	15,796	-0.04%
2021/07/07	1	35.72	1	35.75	35.61	0	15,802	0.00%
2021/07/06	0.2	35.94	1	35.99	35.91	-0.8	15,704	-0.01%
2021/07/05	7	35.47	7	35.59	35.69	0	15,631	0.00%
2021/07/01	1	34.91	6	35.29	35.00	-5	15,473	-0.03%
2021/06/29	1	34.81	0	0.00	34.80	1	15,029	0.01%
2021/06/28	0	0.00	2	34.97	35.10	-2	15,068	-0.01%
2021/06/25	0	0.00	2	34.85	34.74	-2	15,000	-0.01%
2021/06/22	0.1	34.68	2	34.43	34.43	-1.9	15,168	-0.01%
2021/06/21	1.5	34.70	0	0.00	34.55	1.5	15,124	0.01%
2021/06/17	5	34.70	1	34.70	34.90	4	15,116	0.03%
2021/06/16	1	34.62	0	0.00	34.78	1	15,232	0.01%
2021/06/15	1	34.56	0	0.00	34.65	1	15,274	0.01%
2021/06/11	2	34.64	0	0.00	34.55	2	15,354	0.01%
2021/06/08	10	34.58	0	0.00	34.65	10	15,624	0.06%
2021/06/03	1.1	34.92	1	35.00	34.95	0.1	15,696	0.00%
2021/06/02	0	0.00	4	34.89	34.96	-4	15,809	-0.03%
2021/06/01	1	34.77	2	34.84	35.06	-1	15,858	-0.01%
2021/05/31	1	34.74	0	0.00	34.75	1	15,721	0.01%
2021/05/28	3	34.47	6	34.48	34.55	-3	15,754	-0.02%
2021/05/26	0.5	34.32	0	0.00	34.32	0.5	15,811	0.00%
2021/05/25	0	0.00	2	34.31	34.34	-2	15,861	-0.01%
2021/05/21	0	0.00	5	33.96	34.00	-5	15,870	-0.03%
2021/05/20	0	0.00	20	33.90	33.86	-20	15,950	-0.13%
2021/05/18	21	33.90	1	34.01	34.01	20	15,921	0.13%
2021/05/17	7	32.63	3	32.59	32.75	4	15,879	0.03%
2021/05/14	2	33.77	32	33.56	33.65	-30	14,792	-0.20%
2021/05/13	2	33.70	11	32.84	33.40	-9	14,460	-0.06%
2021/05/12	9	33.99	40	33.49	33.50	-31	13,679	-0.23%
2021/05/11	4	35.10	50	34.57	34.70	-46	12,332	-0.37%
2021/05/06	1	35.12	0	0.00	35.30	1	11,877	0.01%
2021/05/04	10	35.25	4	35.01	35.30	6	11,516	0.05%
2021/05/03	2	36.12	0	0.00	35.91	2	11,089	0.02%
2021/04/29	0	0.00	4	36.14	36.12	-4	11,039	-0.04%
2021/04/28	3	35.92	1	35.95	35.98	2	11,127	0.02%
2021/04/27	2	35.96	31	35.91	35.98	-29	11,379	-0.25%
2021/04/26	3	35.94	1	35.98	35.99	2	11,527	0.02%
2021/04/23	2	35.15	0	0.00	35.30	2	11,671	0.02%
2021/04/22	2	35.55	0	0.00	35.40	2	11,800	0.02%
2021/04/21	31	35.50	1	35.32	35.53	30	12,099	0.25%
2021/04/20	20	35.35	0	0.00	35.33	20	12,400	0.16%
2021/04/19	46	35.14	13	35.09	35.20	33	12,466	0.26%
2021/04/16	11	34.87	0	0.00	34.94	11	12,623	0.09%
2021/04/15	1.2	34.45	2.2	34.36	34.50	-1	12,665	-0.01%
2021/04/13	3	34.63	0	0.00	34.47	3	13,191	0.02%
2021/04/12	2	34.70	3	34.73	34.69	-1	13,479	-0.01%
2021/04/09	2	34.71	2	34.67	34.70	0	13,634	0.00%
2021/04/08	4	34.71	1	34.73	34.75	3	13,861	0.02%
2021/04/06	1	34.76	1	34.85	34.74	0	13,991	0.00%
2021/04/01	1	34.59	3	34.58	34.61	-2	14,051	-0.01%
2021/03/31	1	34.71	5	34.72	34.63	-4	14,126	-0.03%
2021/03/30	5	34.44	1	34.40	34.60	4	13,963	0.03%
2021/03/29	2	34.15	18	34.04	34.34	-16	14,041	-0.11%
2021/03/26	2	33.78	2	33.78	33.80	0	14,091	0.00%
2021/03/25	4	33.48	3	33.65	33.66	1	14,089	0.01%
2021/03/24	1	33.61	0	0.00	33.65	1	14,064	0.01%
2021/03/22	5	33.58	12	33.47	33.60	-7	14,115	-0.05%
2021/03/19	2	33.36	30	33.52	33.60	-28	14,304	-0.20%
2021/03/18	20	33.50	35	33.48	33.53	-15	14,273	-0.11%
2021/03/17	7	32.97	7	32.98	32.95	0	14,394	0.00%
2021/03/16	10	32.95	1	32.99	32.99	9	14,595	0.06%
2021/03/15	5	32.72	1	32.70	32.74	4	14,896	0.03%
2021/03/10	0	0.00	2	32.12	32.10	-2	15,574	-0.01%
2021/03/09	1	31.91	0.4	31.95	32.00	0.6	15,641	0.00%
2021/03/08	0	0.00	1	32.00	32.00	-1	15,766	-0.01%
2021/03/05	1	31.58	1	31.72	31.80	0	15,693	0.00%
2021/03/04	1	31.78	1.2	31.80	31.80	-0.2	15,709	0.00%
2021/03/03	0	0.00	5	31.83	31.93	-5	15,785	-0.03%
2021/03/02	2	32.00	0	0.00	31.90	2	15,732	0.01%
2021/02/26	13.1	31.94	7	31.93	31.90	6.1	15,774	0.04%
2021/02/25	1	31.96	2	31.96	32.01	-1	15,760	-0.01%
2021/02/23	1.4	31.74	11	31.55	31.80	-9.6	15,634	-0.06%
2021/02/22	1	31.35	4	31.46	31.50	-3	15,506	-0.02%
2021/02/19	0	0.00	1	31.01	31.12	-1	15,365	-0.01%
2021/02/18	0	0.00	4	31.10	31.13	-4	15,500	-0.03%
2021/02/17	0	0.00	5	30.95	31.00	-5	15,543	-0.03%
2021/02/05	10	30.55	0	0.00	30.55	10	15,356	0.07%
2021/02/02	0	0.00	1	30.46	30.50	-1	15,854	-0.01%
2021/02/01	2	30.12	2	30.15	30.25	0	16,075	0.00%
2021/01/29	2	30.53	0	0.00	30.26	2	16,246	0.01%
2021/01/28	2	30.67	6	30.79	30.72	-4	16,201	-0.02%
2021/01/27	1.1	30.98	7	30.91	30.95	-5.9	16,259	-0.04%
2021/01/25	0	0.00	9.7	30.71	30.83	-9.7	16,491	-0.06%
2021/01/22	1	30.53	10.4	30.53	30.53	-9.4	16,841	-0.06%
2021/01/21	3	30.27	10	30.25	30.30	-7	17,518	-0.04%
2021/01/20	6	30.36	0	0.00	30.25	6	19,146	0.03%
2021/01/19	1	30.75	0	0.00	30.74	1	19,403	0.01%
2021/01/18	8	30.53	2	30.53	30.61	6	19,634	0.03%
2021/01/15	2	30.90	18	30.99	30.79	-16	19,548	-0.08%
2021/01/14	1	30.94	13	30.99	30.92	-12	19,520	-0.06%
2021/01/13	1	30.54	5.3	30.69	30.69	-4.3	19,429	-0.02%
2021/01/12	6.1	30.41	0	0.00	30.35	6.1	19,254	0.03%
2021/01/11	1	30.65	1	30.61	30.61	0	19,281	0.00%
2021/01/08	1	30.30	0	0.00	30.46	1	19,283	0.01%
2021/01/07	0	0.00	13	30.13	30.22	-13	19,236	-0.07%
2021/01/06	1	30.14	2	30.11	30.00	-1	18,861	-0.01%
2021/01/05	0	0.00	10	29.97	30.02	-10	18,702	-0.05%
2021/01/04	0.1	29.95	0	0.00	29.94	0.1	18,639	0.00%
2020/12/31	12	29.78	1	29.96	29.95	11	18,552	0.06%
2020/12/28	0	0.00	1	29.71	29.75	-1	18,329	-0.01%
2020/12/25	0.1	29.53	0	0.00	29.51	0.1	18,165	0.00%
2020/12/24	1	29.49	0	0.00	29.48	1	18,085	0.01%
2020/12/23	1	29.37	6	29.38	29.42	-5	18,156	-0.03%
2020/12/22	3	29.49	0	0.00	29.43	3	18,606	0.02%
2020/12/21	0	0.00	0.5	29.60	29.60	-0.5	19,258	0.00%
2020/12/18	0	0.00	2	29.66	29.61	-2	19,328	-0.01%
2020/12/17	1	29.63	0	0.00	29.66	1	19,561	0.01%
2020/12/16	6	29.61	1	29.65	29.80	5	19,561	0.03%
2020/12/15	2.1	29.51	1	29.63	29.51	1.1	19,488	0.01%
2020/12/14	0	0.00	5	29.77	29.82	-5	19,302	-0.03%
2020/12/11	7	29.80	0	0.00	29.81	7	19,359	0.04%
2020/12/10	1	29.90	6	30.00	29.94	-5	19,265	-0.03%
2020/12/09	3	30.10	9	30.12	30.14	-6	19,097	-0.03%
2020/12/08	1	29.90	111	29.90	29.90	-110	18,695	-0.59%	大賣/鉅額交易
2020/12/07	1	29.70	0	0.00	29.85	1	18,414	0.01%
2020/12/04	9	29.58	2	29.64	29.68	7	18,251	0.04%
2020/12/03	0	0.00	2	29.45	29.45	-2	18,137	-0.01%
2020/12/02	1	29.40	1	29.36	29.44	0	18,138	0.00%
2020/12/01	12	29.33	0	0.00	29.35	12	18,131	0.07%
2020/11/30	1	29.41	1	29.41	29.35	0	18,213	0.00%
2020/11/26	13	29.14	0	0.00	29.15	13	18,010	0.07%
2020/11/25	2	29.06	0	0.00	29.01	2	18,006	0.01%
2020/11/24	6	29.13	3	29.15	29.11	3	17,904	0.02%
2020/11/19	3	28.88	1	28.87	28.86	2	18,118	0.01%
2020/11/17	7	28.82	0	0.00	28.81	7	18,455	0.04%
2020/11/16	3	28.76	7	28.80	28.80	-4	19,178	-0.02%
2020/11/13	0	0.00	1	28.44	28.53	-1	18,963	-0.01%
2020/11/12	0	0.00	6	28.46	28.40	-6	18,920	-0.03%
2020/11/11	6	28.49	0	0.00	28.50	6	18,920	0.03%
2020/11/10	2	28.28	10.3	28.33	28.29	-8.3	18,893	-0.04%
2020/11/09	3.5	28.40	0	0.00	28.40	3.5	18,592	0.02%
2020/11/06	16.3	28.22	0	0.00	28.19	16.3	18,420	0.09%
2020/11/05	2	28.11	0	0.00	28.12	2	18,259	0.01%
2020/11/04	1	28.01	0	0.00	28.05	1	18,240	0.01%
2020/11/03	1	27.90	30	27.95	28.01	-29	18,058	-0.16%
2020/11/02	21	27.66	0.5	27.69	27.72	20.5	17,951	0.11%
2020/10/30	11	27.86	0	0.00	27.80	11	17,737	0.06%
2020/10/29	16	27.94	0	0.00	27.98	16	17,214	0.09%
2020/10/28	16	28.25	0	0.00	28.19	16	16,451	0.10%
2020/10/27	1	29.59	13	29.64	29.69	-12	14,985	-0.08%
2020/10/26	23	29.68	0	0.00	29.69	23	14,571	0.16%
2020/10/23	0	0.00	13	29.62	29.63	-13	14,243	-0.09%
2020/10/22	13	29.53	0	0.00	29.59	13	14,252	0.09%
2020/10/21	18	29.61	0	0.00	29.59	18	14,117	0.13%
2020/10/20	16	29.63	1	29.62	29.64	15	13,965	0.11%
2020/10/16	0	0.00	50	29.57	29.56	-50	14,557	-0.34%
2020/10/15	22	29.60	0	0.00	29.69	22	14,581	0.15%
2020/10/14	3	29.75	0	0.00	29.74	3	14,485	0.02%
2020/10/13	22	29.65	120	29.65	29.71	-98	14,504	-0.68%	大賣/
2020/10/12	6	29.73	0	0.00	29.74	6	14,442	0.04%
2020/10/06	2	29.62	0	0.00	29.68	2	14,217	0.01%
2020/10/05	0	0.00	1	29.49	29.45	-1	14,385	-0.01%
2020/09/30	0	0.00	1	29.48	29.48	-1	14,532	-0.01%
2020/09/29	10	29.46	0	0.00	29.40	10	15,005	0.07%
2020/09/28	1	29.31	0	0.00	29.38	1	15,348	0.01%
2020/09/25	28	28.91	3	28.88	28.90	25	15,839	0.16%
2020/09/24	10	29.10	24	29.10	29.06	-14	15,657	-0.09%
2020/09/23	3	29.79	0	0.00	29.70	3	15,278	0.02%
2020/09/21	1	30.05	0	0.00	30.03	1	15,180	0.01%
2020/09/17	1	30.21	2	30.20	30.23	-1	15,304	-0.01%
2020/09/16	0	0.00	2	30.25	30.25	-2	15,278	-0.01%
2020/09/15	5	30.07	2	30.10	30.10	3	15,251	0.02%
2020/09/14	15	29.80	1	30.00	29.98	14	15,378	0.09%
2020/09/11	1	29.75	0	0.00	29.75	1	15,516	0.01%
2020/09/10	8	29.88	0	0.00	29.85	8	15,677	0.05%
2020/09/09	0	0.00	19	29.61	29.85	-19	15,903	-0.12%
2020/09/08	6	29.94	0	0.00	29.97	6	15,932	0.04%
2020/09/07	13	29.95	0	0.00	29.96	13	16,173	0.08%
2020/09/04	25	29.84	0	0.00	30.09	25	16,345	0.15%
2020/09/02	0	0.00	3	30.17	30.14	-3	16,374	-0.02%
2020/09/01	20	30.03	0	0.00	30.06	20	16,665	0.12%
2020/08/28	3	30.17	0	0.00	30.24	3	17,226	0.02%
2020/08/27	0	0.00	1	30.46	30.33	-1	17,715	-0.01%
2020/08/26	2	30.29	21	30.36	30.43	-19	17,808	-0.11%
2020/08/25	30	30.42	0	0.00	30.44	30	17,900	0.17%
2020/08/24	1	30.10	0	0.00	30.14	1	17,717	0.01%
2020/08/21	0	0.00	31	30.05	30.11	-31	17,747	-0.17%
2020/08/20	38	29.73	63	29.76	29.79	-25	17,584	-0.14%
2020/08/19	0	0.00	5	31.09	30.77	-5	17,106	-0.03%
2020/08/18	3	30.83	0	0.00	30.90	3	17,222	0.02%
2020/08/17	0	0.00	4	30.95	30.96	-4	17,405	-0.02%
2020/08/14	0	0.00	5	30.58	30.63	-5	17,515	-0.03%
2020/08/13	0	0.00	3	30.34	30.32	-3	17,551	-0.02%
2020/08/12	0	0.00	0.1	30.26	30.22	-0.1	17,670	0.00%
2020/08/11	1	30.40	0	0.00	30.35	1	17,800	0.01%
2020/08/10	1	30.60	0	0.00	30.60	1	17,852	0.01%
2020/08/07	1	30.65	0	0.00	30.65	1	17,963	0.01%
2020/08/06	5	30.70	0	0.00	30.70	5	18,123	0.03%
2020/08/05	0	0.00	7	30.53	30.62	-7	18,150	-0.04%
2020/08/03	13	30.01	0	0.00	30.01	13	18,203	0.07%
2020/07/31	2	30.24	1	30.18	30.24	1	18,362	0.01%
2020/07/30	0	0.00	20	29.80	29.99	-20	18,199	-0.11%
2020/07/27	0	0.00	66	29.84	29.84	-66	18,958	-0.35%
2020/07/24	1	29.98	1	30.16	29.85	0	19,177	0.00%
2020/07/23	1	30.03	23	30.06	30.17	-22	19,226	-0.11%
2020/07/21	71	29.84	6	29.87	29.84	65	18,618	0.35%
2020/07/20	0	0.00	7	29.41	29.55	-7	18,471	-0.04%
2020/07/16	1	29.72	0	0.00	29.63	1	18,912	0.01%
2020/07/15	0	0.00	16	29.59	29.53	-16	19,020	-0.08%
2020/07/13	80	29.67	0	0.00	29.65	80	19,664	0.41%
2020/07/10	2	29.57	180	29.54	29.52	-178	20,111	-0.89%	大賣/鉅額交易
2020/07/09	11	29.84	1	29.89	29.74	10	20,149	0.05%
2020/07/08	0.8	29.70	10	29.66	29.72	-9.2	20,104	-0.05%
2020/07/07	26	29.66	10	29.65	29.43	16	19,758	0.08%
2020/07/06	40	29.47	2	29.80	29.83	38	19,831	0.19%
2020/07/03	1	29.26	1	29.30	29.33	0	19,848	0.00%
2020/07/02	0	0.00	6	29.02	29.09	-6	19,919	-0.03%
2020/07/01	10	28.84	0	0.00	28.79	10	19,835	0.05%
2020/06/30	0	0.00	1	28.56	28.56	-1	19,720	-0.01%
2020/06/29	8	28.45	0	0.00	28.51	8	19,944	0.04%
2020/06/24	0	0.00	42	28.55	28.54	-42	20,125	-0.21%
2020/06/23	1	28.47	0	0.00	28.54	1	20,752	0.00%
2020/06/22	2	28.54	0	0.00	28.48	2	21,173	0.01%
2020/06/19	0	0.00	1	28.72	28.56	-1	21,935	0.00%
2020/06/18	2	28.51	1	28.55	28.55	1	22,217	0.00%
2020/06/17	10	28.44	0	0.00	28.46	10	22,778	0.04%
2020/06/16	1	28.34	30	28.40	28.45	-29	23,966	-0.12%
2020/06/15	4	28.30	30	28.35	28.13	-26	25,896	-0.10%
2020/06/12	3	28.16	10	28.21	28.29	-7	26,870	-0.03%
2020/06/11	3.1	28.61	0	0.00	28.43	3.1	28,066	0.01%
2020/06/09	1	28.84	0	0.00	28.84	1	31,585	0.00%
2020/06/08	5	28.86	0	0.00	28.88	5	33,932	0.01%
2020/06/05	0	0.00	4	28.81	28.80	-4	34,209	-0.01%
2020/06/04	10	28.67	6	28.65	28.67	4	34,954	0.01%
2020/06/03	2	28.48	5	28.48	28.48	-3	36,194	-0.01%
2020/06/01	0	0.00	1	28.03	28.05	-1	36,099	0.00%
2020/05/28	1	27.91	0	0.00	27.90	1	36,417	0.00%
2020/05/27	1	27.87	0	0.00	27.85	1	36,930	0.00%
2020/05/26	0	0.00	4	27.78	27.82	-4	37,686	-0.01%
2020/05/25	0	0.00	10	27.23	27.50	-10	37,769	-0.03%
2020/05/20	0	0.00	1	27.52	27.48	-1	37,414	0.00%
2020/05/19	1	27.41	0	0.00	27.43	1	37,371	0.00%
2020/05/18	1	27.22	0	0.00	27.25	1	37,373	0.00%
2020/05/15	0	0.00	10	27.43	27.43	-10	37,286	-0.03%
2020/05/14	1	27.63	0	0.00	27.48	1	37,309	0.00%
2020/05/13	0	0.00	11	27.53	27.75	-11	37,221	-0.03%
2020/05/12	1	27.55	12	27.55	27.55	-11	37,202	-0.03%
2020/05/11	20	27.66	0	0.00	27.66	20	37,225	0.05%
2020/05/08	10	27.49	0	0.00	27.50	10	37,125	0.03%
2020/05/07	0	0.00	30	27.35	27.40	-30	37,179	-0.08%
2020/05/06	2	27.24	2	27.38	27.32	0	37,098	0.00%
2020/05/05	12	27.43	157	27.29	27.33	-145	37,146	-0.39%	大賣/鉅額交易
2020/05/04	2	27.05	0	0.00	27.09	2	37,105	0.01%
2020/04/30	35	27.40	47	27.46	27.46	-12	36,925	-0.03%
2020/04/29	22	27.08	7	26.98	27.07	15	37,079	0.04%
2020/04/28	190	26.90	0	0.00	26.91	190	37,392	0.51%	大買/鉅額交易
2020/04/27	30	26.80	2	26.71	26.79	28	39,171	0.07%
2020/04/23	81	26.34	2	26.39	26.34	79	38,981	0.20%
2020/04/22	0	0.00	115	25.64	26.23	-115	38,900	-0.30%	大賣/鉅額交易
2020/04/21	13	26.36	48	26.12	26.10	-35	38,703	-0.09%
2020/04/20	0	0.00	10	26.46	26.60	-10	38,276	-0.03%
2020/04/17	15	26.82	0	0.00	26.50	15	38,143	0.04%
2020/04/16	5	26.42	1	26.45	26.44	4	37,641	0.01%
2020/04/15	20	26.34	24	26.37	26.47	-4	37,489	-0.01%
2020/04/13	11	25.73	0	0.00	25.68	11	37,244	0.03%
2020/04/10	6	25.68	0	0.00	25.73	6	37,181	0.02%
2020/04/09	12	25.94	90	25.68	25.65	-78	37,221	-0.21%
2020/04/08	35	25.62	2	25.43	25.77	33	36,867	0.09%
2020/04/07	33	25.20	5	25.20	25.22	28	36,353	0.08%
2020/04/06	30	24.76	2	24.62	24.84	28	36,110	0.08%
2020/04/01	10	24.46	1	24.57	24.52	9	35,797	0.03%
2020/03/31	23	24.56	10	24.52	24.49	13	35,582	0.04%
2020/03/30	4	24.08	11	23.97	24.32	-7	35,350	-0.02%
2020/03/27	19	24.54	3	24.47	24.35	16	35,016	0.05%
2020/03/26	33	24.06	2	24.19	24.26	31	34,321	0.09%
2020/03/25	26	24.28	68	24.20	24.09	-42	33,888	-0.12%
2020/03/24	22	23.41	19	23.41	23.38	3	33,068	0.01%
2020/03/23	4	22.52	25	22.57	22.49	-21	32,600	-0.06%
2020/03/20	19	22.42	46	23.19	23.28	-27	31,861	-0.08%
2020/03/19	107	22.14	1	21.85	21.85	106	30,566	0.35%	大買/鉅額交易
2020/03/18	34	23.41	1	23.67	23.29	33	28,445	0.12%
2020/03/17	53	23.66	9	23.81	23.67	44	27,264	0.16%
2020/03/16	22	24.72	0	0.00	24.41	22	25,639	0.09%
2020/03/13	104	24.31	42	24.37	25.29	62	24,153	0.26%	大買/
2020/03/12	46	25.95	41	26.40	25.93	5	21,637	0.02%
2020/03/11	9	27.30	0	0.00	26.97	9	19,241	0.05%
2020/03/10	29	26.89	59	26.95	27.25	-30	18,794	-0.16%
2020/03/09	32	27.41	0	0.00	27.25	32	17,707	0.18%
2020/03/06	1	27.80	0	0.00	27.88	1	16,214	0.01%
2020/03/05	8	28.06	0	0.00	28.10	8	16,065	0.05%
2020/03/04	24	27.83	0	0.00	27.86	24	16,235	0.15%
2020/03/02	16	27.74	10	27.90	27.75	6	15,541	0.04%
2020/02/27	32	28.10	0	0.00	27.90	32	14,821	0.22%
2020/02/26	1	28.53	0	0.00	28.30	1	13,985	0.01%
2020/02/25	1	28.45	0	0.00	28.67	1	13,480	0.01%
2020/02/21	4	28.89	0	0.00	28.90	4	13,361	0.03%
2020/02/19	0	0.00	30	28.95	28.96	-30	13,416	-0.22%
2020/02/17	0	0.00	3	28.70	28.80	-3	13,204	-0.02%
2020/02/14	40	28.77	0	0.00	28.79	40	13,043	0.31%
2020/02/12	7	28.49	0	0.00	28.56	7	13,444	0.05%
2020/02/10	11	27.91	0	0.00	28.14	11	13,445	0.08%
2020/02/07	1	28.27	0	0.00	28.23	1	13,453	0.01%
2020/02/06	4	28.24	1	28.39	28.44	3	13,474	0.02%
2020/02/04	2	27.92	0	0.00	28.12	2	13,381	0.01%
2020/02/03	181	27.09	20	27.73	27.74	161	13,397	1.20%	大買/鉅額交易
2020/01/31	5	27.81	0	0.00	27.92	5	12,821	0.04%
2020/01/30	34	27.71	53	27.52	27.70	-19	12,492	-0.15%
2020/01/20	1	29.19	3	29.17	29.19	-2	10,664	-0.02%
2020/01/14	0	0.00	5	29.02	29.02	-5	13,051	-0.04%
2020/01/13	0	0.00	1	28.85	28.84	-1	13,473	-0.01%
2020/01/07	5	28.60	0	0.00	28.69	5	13,478	0.04%
2020/01/06	2	28.97	32	28.98	28.96	-30	13,221	-0.23%
2020/01/03	1	29.29	0	0.00	29.18	1	13,373	0.01%
2020/01/02	59	29.09	0	0.00	29.09	59	13,410	0.44%
2019/12/30	11	28.98	0	0.00	29.00	11	13,762	0.08%
2019/12/27	10	28.91	0	0.00	28.90	10	13,551	0.07%
2019/12/24	0	0.00	3	28.71	28.74	-3	13,535	-0.02%
2019/12/23	0	0.00	0.1	28.77	28.72	-0.1	13,547	0.00%
2019/12/20	10	28.83	0	0.00	28.80	10	13,527	0.07%
2019/12/19	2	28.75	0	0.00	28.69	2	13,545	0.01%
2019/12/18	6	28.71	0	0.00	28.77	6	13,651	0.04%
2019/12/17	10	28.63	0	0.00	28.71	10	13,549	0.07%
2019/12/13	1	28.38	0	0.00	28.37	1	13,377	0.01%
2019/12/11	1	28.21	4	28.20	28.21	-3	13,328	-0.02%
2019/12/09	2	28.26	0	0.00	28.21	2	13,528	0.01%
2019/12/04	1	27.83	0	0.00	27.88	1	13,511	0.01%
2019/12/02	0	0.00	65	27.73	27.65	-65	13,797	-0.47%
2019/11/29	8	27.84	0	0.00	27.75	8	13,635	0.06%
2019/11/27	1	28.00	0	0.00	28.04	1	13,666	0.01%
2019/11/26	2	28.05	0	0.00	28.06	2	13,631	0.01%
2019/11/25	1	28.00	0	0.00	27.99	1	13,586	0.01%
2019/11/22	2	28.00	1	28.00	28.01	1	13,516	0.01%
2019/11/21	1	27.90	0	0.00	28.00	1	13,703	0.01%
2019/11/20	2	28.10	1	28.09	28.09	1	13,558	0.01%
2019/11/19	56	28.12	0	0.00	28.14	56	13,536	0.41%
2019/11/18	40	28.01	0	0.00	28.05	40	13,457	0.30%
2019/11/15	10	27.88	0	0.00	27.88	10	13,347	0.07%
2019/11/14	10	27.81	0	0.00	27.83	10	13,300	0.08%
2019/11/11	2	27.50	10	27.55	27.50	-8	13,273	-0.06%
2019/11/07	2	27.76	0	0.00	27.80	2	12,608	0.02%
2019/11/06	2	27.85	0	0.00	27.93	2	12,524	0.02%
2019/11/05	23	28.03	1	28.04	28.03	22	12,445	0.18%
2019/11/04	10	27.78	0	0.00	27.84	10	12,571	0.08%
2019/11/01	3	27.54	0	0.00	27.63	3	12,668	0.02%
2019/10/31	14	27.64	0	0.00	27.58	14	12,802	0.11%
2019/10/30	3	27.61	0	0.00	27.65	3	12,593	0.02%
2019/10/25	8	27.66	5	27.61	27.60	3	11,944	0.03%
2019/10/23	92	27.47	0	0.00	27.54	92	11,355	0.81%
2019/10/22	5	29.03	0	0.00	29.03	5	9,885	0.05%
2019/10/21	34	28.94	4	28.95	28.95	30	9,478	0.32%
2019/10/18	4	28.79	0	0.00	28.82	4	8,991	0.04%
2019/10/17	1	28.51	0	0.00	28.70	1	8,831	0.01%
2019/10/16	5	28.50	0.1	28.56	28.51	4.9	8,735	0.06%
2019/10/15	2	28.45	0	0.00	28.45	2	8,666	0.02%
2019/10/08	1	28.51	0	0.00	28.44	1	8,493	0.01%
2019/10/01	0	0.00	8	28.10	28.18	-8	8,004	-0.10%
2019/09/26	1	28.22	0	0.00	28.15	1	7,928	0.01%
2019/09/24	0	0.00	0.1	28.33	28.33	-0.1	8,100	0.00%
2019/09/11	0	0.00	1	27.81	27.81	-1	7,833	-0.01%
2019/09/10	0	0.00	2	27.74	27.74	-2	7,725	-0.03%
2019/09/06	0	0.00	1	27.85	27.83	-1	7,701	-0.01%
2019/09/05	0	0.00	1	27.72	27.71	-1	7,572	-0.01%
2019/09/03	8	27.42	0	0.00	27.40	8	7,314	0.11%
2019/09/02	0	0.00	1	27.40	27.44	-1	7,237	-0.01%
2019/08/30	0	0.00	2	27.30	27.25	-2	7,220	-0.03%
2019/08/27	0	0.00	1	26.99	26.96	-1	7,234	-0.01%
2019/08/26	1	26.90	0	0.00	26.88	1	7,350	0.01%
2019/08/22	3	27.08	0	0.00	27.02	3	7,477	0.04%
2019/08/21	1	27.08	0	0.00	27.05	1	7,546	0.01%
2019/08/19	2	26.99	0.1	27.08	27.03	1.9	8,017	0.02%
2019/08/16	0	0.00	1	26.88	26.95	-1	8,497	-0.01%
2019/08/12	1	26.80	0	0.00	26.90	1	9,379	0.01%
2019/08/08	6	26.53	0	0.00	26.56	6	9,580	0.06%
2019/08/06	3	26.41	0	0.00	26.52	3	9,836	0.03%
2019/08/05	0	0.00	20	26.61	26.60	-20	9,910	-0.20%
2019/08/02	2	26.85	11	26.88	26.85	-9	9,881	-0.09%
2019/07/29	0	0.00	20	27.32	27.37	-20	9,985	-0.20%
2019/07/26	0	0.00	1	27.41	27.40	-1	10,002	-0.01%
2019/07/25	0	0.00	1	27.40	27.47	-1	9,973	-0.01%
2019/07/23	1	27.22	3	27.25	27.24	-2	9,743	-0.02%
2019/07/22	21	27.11	8	27.11	27.11	13	9,640	0.13%
2019/07/19	0	0.00	2	27.09	27.06	-2	9,632	-0.02%
2019/07/16	10	27.34	0	0.00	27.26	10	9,616	0.10%
2019/07/12	0	0.00	1	27.26	27.16	-1	9,519	-0.01%
2019/07/10	0	0.00	4	26.94	26.95	-4	9,359	-0.04%
2019/07/02	0	0.00	2	26.97	26.96	-2	9,637	-0.02%
2019/06/27	0	0.00	1	26.66	26.61	-1	9,642	-0.01%
2019/06/25	1	26.60	50	26.50	26.47	-49	9,602	-0.51%
2019/06/21	0	0.00	2	26.57	26.52	-2	9,504	-0.02%
2019/06/20	2	26.59	0	0.00	26.61	2	9,474	0.02%
2019/06/19	50	26.32	3	26.31	26.47	47	9,490	0.50%
2019/06/13	0	0.00	1	26.05	26.01	-1	9,632	-0.01%
2019/06/12	1	26.00	0	0.00	26.10	1	9,561	0.01%
2019/06/06	1	25.74	24	25.65	25.69	-23	9,425	-0.24%
2019/06/05	20	25.96	0	0.00	25.81	20	9,293	0.22%
2019/06/03	1	25.67	0	0.00	25.84	1	9,261	0.01%
2019/05/31	6	25.86	0	0.00	25.94	6	9,166	0.07%
2019/05/29	1	25.37	0	0.00	25.39	1	9,105	0.01%
2019/05/28	1	25.45	0	0.00	25.50	1	9,002	0.01%
2019/05/27	21	25.47	0	0.00	25.45	21	9,012	0.23%
2019/05/24	3	25.48	0	0.00	25.44	3	8,978	0.03%
2019/05/23	3	25.41	0	0.00	25.44	3	8,938	0.03%
2019/05/17	2.2	25.74	1	26.02	25.70	1.2	8,142	0.01%
2019/05/16	3	25.98	0	0.00	25.92	3	7,872	0.04%
2019/05/15	1	26.20	0	0.00	26.18	1	7,697	0.01%
2019/05/14	4	25.88	20	25.71	26.07	-16	7,656	-0.21%
2019/05/13	1	26.10	30	26.10	26.09	-29	7,409	-0.39%
2019/05/10	1	26.87	1	26.52	26.55	0	7,083	0.00%
2019/05/09	2	26.77	0	0.00	26.74	2	6,862	0.03%
2019/05/08	1	27.08	0	0.00	27.20	1	6,628	0.02%
2019/05/06	1	27.08	0	0.00	27.08	1	6,968	0.01%
2019/04/26	1	27.50	0	0.00	27.52	1	6,893	0.01%
2019/04/22	1	27.49	0	0.00	27.41	1	6,833	0.01%
2019/04/19	0	0.00	1	27.43	27.35	-1	6,797	-0.01%
2019/04/17	1	27.40	0	0.00	27.44	1	6,701	0.01%
2019/04/16	1	27.25	8	27.20	27.25	-7	6,569	-0.11%
2019/04/10	3	26.94	0	0.00	26.97	3	6,895	0.04%
2019/04/09	2	27.00	3	27.00	27.02	-1	6,835	-0.01%
2019/04/03	0	0.00	2	26.74	26.73	-2	6,721	-0.03%
2019/04/02	1	26.57	0	0.00	26.58	1	6,770	0.01%
2019/04/01	4	26.55	0	0.00	26.51	4	6,747	0.06%
2019/03/21	50	26.33	0	0.00	26.37	50	6,637	0.75%
2019/03/18	2	26.13	0	0.00	26.13	2	6,282	0.03%
2019/03/08	1	25.83	0	0.00	25.84	1	6,486	0.02%
2019/03/07	5	26.09	0	0.00	25.98	5	6,446	0.08%
2019/03/04	1	26.04	0	0.00	26.12	1	6,359	0.02%
2019/02/27	0	0.00	1	25.95	25.96	-1	6,190	-0.02%
2019/02/26	0	0.00	1	26.20	26.18	-1	6,134	-0.02%
2019/02/20	0	0.00	4	25.61	25.74	-4	5,522	-0.07%
2019/02/18	3	25.55	0	0.00	25.52	3	5,339	0.06%
2019/02/14	0	0.00	11	25.43	25.43	-11	5,240	-0.21%
2019/02/12	1	25.21	0	0.00	25.26	1	5,100	0.02%
2019/01/29	0	0.00	5	24.86	24.89	-5	4,913	-0.10%
2019/01/28	3	25.09	3	25.00	25.01	0	4,903	0.00%
2019/01/25	1	24.88	0	0.00	24.90	1	4,787	0.02%
2019/01/08	1	23.77	0	0.00	23.79	1	6,461	0.02%
2019/01/07	6	23.68	0	0.00	23.73	6	6,725	0.09%
2019/01/03	10	23.70	0	0.00	23.59	10	7,909	0.13%
2018/12/04	2	24.83	0	0.00	24.82	2	8,447	0.02%
2018/11/30	0	0.00	5	24.50	24.46	-5	8,381	-0.06%
2018/11/26	1	24.04	0	0.00	24.11	1	8,272	0.01%
2018/11/08	0	0.00	15	24.38	24.37	-15	7,862	-0.19%
2018/11/01	6	24.07	0	0.00	24.08	6	7,680	0.08%
2018/10/30	5	23.26	0	0.00	23.42	5	7,572	0.07%
2018/10/26	1	23.41	0	0.00	23.43	1	7,385	0.01%
2018/10/23	6	24.23	0	0.00	24.13	6	6,812	0.09%
2018/10/22	1	25.82	0	0.00	25.81	1	6,360	0.02%
2018/10/19	0	0.00	5	25.25	25.55	-5	6,251	-0.08%
2018/10/16	0	0.00	5	25.40	25.39	-5	6,122	-0.08%
2018/10/11	7	24.86	0	0.00	24.91	7	5,427	0.13%
2018/10/09	10	26.23	0	0.00	26.34	10	4,295	0.23%
2018/10/08	2	26.49	0	0.00	26.70	2	3,944	0.05%
2018/10/05	1	26.40	0	0.00	26.43	1	3,543	0.03%
2018/10/04	15	26.73	0	0.00	26.78	15	3,174	0.47%
2018/09/25	0	0.00	1	27.45	27.49	-1	3,115	-0.03%
2018/08/08	0	0.00	4	27.50	27.60	-4	3,754	-0.11%
2018/08/02	1	27.05	0	0.00	27.00	1	3,725	0.03%
2018/07/30	0	0.00	1	27.00	27.04	-1	3,552	-0.03%
2018/07/27	0	0.00	3	26.86	26.89	-3	3,450	-0.09%
2018/07/12	0	0.00	5	25.61	25.61	-5	3,133	-0.16%
2018/07/09	5	25.40	0	0.00	25.60	5	3,152	0.16%
2018/06/29	1	25.46	0	0.00	25.66	1	2,877	0.03%
2018/06/27	2	25.65	0	0.00	25.64	2	2,725	0.07%
2018/06/26	2	25.58	0	0.00	25.65	2	2,696	0.07%
2018/06/25	1	25.79	0	0.00	25.78	1	2,557	0.04%
2018/06/19	1	26.00	0	0.00	26.20	1	2,416	0.04%
2018/06/11	2	26.66	0	0.00	26.69	2	2,363	0.08%
2018/06/07	0	0.00	2	26.87	26.79	-2	2,251	-0.09%
2018/05/28	1	26.35	0	0.00	26.39	1	1,806	0.06%
2018/04/27	1	25.18	0	0.00	25.15	1	2,318	0.04%
2018/04/09	1	25.88	0	0.00	25.95	1	2,688	0.04%
2018/03/27	0	0.00	1	26.10	26.08	-1	2,735	-0.04%
2018/03/13	1	26.12	0	0.00	26.17	1	2,682	0.04%
2018/02/05	1	25.90	0	0.00	26.00	1	3,057	0.03%
2018/02/01	0	0.00	2	26.46	26.42	-2	3,119	-0.06%
2018/01/31	1	26.32	0	0.00	26.45	1	3,123	0.03%
2018/01/30	1	26.76	1	26.42	26.41	0	3,101	0.00%
2018/01/24	0	0.00	20	26.21	26.32	-20	2,899	-0.69%
2018/01/09	0	0.00	2	25.49	25.50	-2	2,572	-0.08%