元大高股息 (0056)-國票-新莊券商分點個股進出

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
38.92
漲跌
▼0.10
漲幅
-0.26%
成交量
10,442張
產業
上市
3357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－國票-新莊券商分點個股進出

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

國票-新莊券商分點個股進出
國票-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1	38.92	0	0.00	38.92	1	29,421	0.00%
2024/05/08	2	39.00	2	39.00	39.02	0	29,501	0.00%
2024/05/07	0.1	38.95	0.3	38.90	38.97	-0.2	29,676	0.00%
2024/05/06	0	0.00	2	38.90	38.88	-2	29,727	-0.01%
2024/05/02	2	38.17	0	0.00	38.35	2	29,894	0.01%
2024/04/30	1	38.33	1	38.33	38.32	0	29,995	0.00%
2024/04/29	0.5	38.34	9.1	38.30	38.34	-8.6	30,224	-0.03%
2024/04/26	0.3	37.77	0.3	37.83	37.69	0	30,421	0.00%
2024/04/25	0.1	37.56	0	0.00	37.51	0.1	30,629	0.00%
2024/04/24	2.1	37.75	0	0.00	37.85	2.1	31,019	0.01%
2024/04/23	3	37.14	0	0.00	37.12	3	32,830	0.01%
2024/04/22	5	37.02	0	0.00	36.92	5	34,650	0.01%
2024/04/19	36.1	37.23	0	0.00	37.27	36.1	34,860	0.10%
2024/04/18	4	38.13	0	0.00	38.18	4	33,506	0.01%
2024/04/17	22	38.75	1	38.97	38.94	21	32,984	0.06%
2024/04/16	12	38.62	1.1	38.54	38.49	10.9	32,116	0.03%
2024/04/15	14.4	39.70	0	0.00	39.62	14.4	30,685	0.05%
2024/04/11	14	39.95	0	0.00	40.09	14	30,433	0.05%
2024/04/10	1	40.34	50	40.25	40.20	-49	30,557	-0.16%
2024/04/09	7	39.99	24	39.99	39.99	-17	31,635	-0.05%
2024/04/08	0	0.00	4	39.85	39.92	-4	31,929	-0.01%
2024/04/03	6	39.80	0	0.00	39.75	6	31,830	0.02%
2024/04/01	3	39.64	1	39.70	39.59	2	32,441	0.01%
2024/03/29	2	39.76	3	39.80	39.86	-1	32,753	0.00%
2024/03/28	0	0.00	5	39.74	39.74	-5	32,919	-0.02%
2024/03/27	0.5	39.55	5.1	39.37	39.55	-4.6	33,013	-0.01%
2024/03/26	3.1	39.06	3	39.01	39.24	0.1	33,076	0.00%
2024/03/25	0.2	39.66	0	0.00	39.62	0.2	33,059	0.00%
2024/03/22	1	39.79	26.4	40.02	39.80	-25.4	33,201	-0.08%
2024/03/21	6	39.74	2	39.92	39.93	4	33,133	0.01%
2024/03/20	0	0.00	2	40.05	39.63	-2	33,302	-0.01%
2024/03/19	0	0.00	5.1	39.64	39.70	-5.1	33,682	-0.02%
2024/03/18	6	39.21	1	39.12	39.36	5	34,225	0.01%
2024/03/15	3	38.67	0	0.00	39.02	3	34,152	0.01%
2024/03/14	5	38.83	30	38.82	38.72	-25	33,922	-0.07%
2024/03/13	2	39.04	3	39.20	39.08	-1	33,830	0.00%
2024/03/12	0	0.00	13	38.56	38.99	-13	33,698	-0.04%
2024/03/11	6	38.44	3	38.52	38.43	3	33,783	0.01%
2024/03/08	1	38.50	16	38.54	38.45	-15	33,669	-0.04%
2024/03/07	2	38.65	6	38.53	38.68	-4	33,152	-0.01%
2024/03/06	1	38.21	27	38.44	38.53	-26	32,892	-0.08%
2024/03/05	1	38.12	5	38.04	38.16	-4	32,576	-0.01%
2024/03/04	3	38.00	4.1	38.11	38.00	-1.1	32,498	0.00%
2024/03/01	2	37.78	0	0.00	37.74	2	32,039	0.01%
2024/02/27	0.5	37.58	5	37.77	37.51	-4.5	32,028	-0.01%
2024/02/26	0	0.00	1	37.65	37.68	-1	31,870	0.00%
2024/02/23	3	37.85	1	37.85	37.59	2	31,783	0.01%
2024/02/22	1	37.61	5	37.57	37.65	-4	32,100	-0.01%
2024/02/21	2	37.31	3	37.28	37.29	-1	31,762	0.00%
2024/02/20	10	37.32	2	37.37	37.39	8	31,741	0.03%
2024/02/19	3.1	37.09	5	37.08	37.14	-1.9	31,436	-0.01%
2024/02/16	4	37.00	4	37.15	37.07	0	31,677	0.00%
2024/02/15	0	0.00	42	36.84	36.86	-42	31,353	-0.13%
2024/02/05	12	36.43	0	0.00	36.45	12	30,608	0.04%
2024/02/02	0	0.00	1	36.53	36.45	-1	30,525	0.00%
2024/01/31	2	36.20	0	0.00	36.20	2	30,544	0.01%
2024/01/30	0	36.31	1	36.35	36.36	-1	30,496	0.00%
2024/01/29	2.5	36.17	0	0.00	36.28	2.5	30,526	0.01%
2024/01/26	2.1	36.19	1	36.19	36.07	1.1	30,394	0.00%
2024/01/25	0	0.00	1	36.36	36.29	-1	30,391	0.00%
2024/01/23	1	36.24	0.4	36.17	36.20	0.6	30,812	0.00%
2024/01/22	0	0.00	7	36.06	36.14	-7	30,686	-0.02%
2024/01/19	8	35.28	6	35.55	35.65	2	30,473	0.01%
2024/01/18	16.5	35.05	0	0.00	35.12	16.5	31,058	0.05%
2024/01/17	89.7	35.37	0	0.00	35.19	89.7	30,727	0.29%
2024/01/16	20	36.24	0	0.00	36.37	20	29,046	0.07%
2024/01/15	1.1	36.50	0	0.00	36.42	1.1	27,642	0.00%
2024/01/12	6	36.31	20	36.39	36.33	-14	27,656	-0.05%
2024/01/11	1	36.37	0	0.00	36.39	1	28,953	0.00%
2024/01/10	5	36.24	0	0.00	36.24	5	31,275	0.02%
2024/01/09	12	36.48	0	0.00	36.49	12	32,297	0.04%
2024/01/08	0	0.00	1	36.57	36.57	-1	32,979	0.00%
2024/01/05	2	36.59	0	0.00	36.55	2	33,330	0.01%
2024/01/04	10	36.63	0	0.00	36.59	10	33,253	0.03%
2024/01/03	17	36.72	0.7	36.87	36.68	16.3	33,531	0.05%
2024/01/02	12	37.20	0	0.00	37.17	12	32,601	0.04%
2023/12/29	1	37.44	0	0.00	37.40	1	32,410	0.00%
2023/12/28	0	37.35	0	0.00	37.33	0	32,806	0.00%
2023/12/27	0.5	37.38	6.3	37.26	37.42	-5.8	33,456	-0.02%
2023/12/26	1	36.75	6	36.94	37.00	-5	33,230	-0.02%
2023/12/25	3	36.65	5	36.62	36.65	-2	32,781	-0.01%
2023/12/21	4	36.22	0	0.00	36.33	4	32,461	0.01%
2023/12/20	0	0.00	32	36.40	36.57	-32	32,376	-0.10%
2023/12/19	5	36.05	0	0.00	36.10	5	32,120	0.02%
2023/12/18	2	36.34	6	36.23	36.38	-4	32,281	-0.01%
2023/12/15	21	36.47	1	36.51	36.36	20	32,159	0.06%
2023/12/14	0	0.00	50	36.48	36.55	-50	31,933	-0.16%
2023/12/13	1	35.94	6.1	36.01	36.06	-5.1	31,472	-0.02%
2023/12/12	1	35.60	1	35.62	35.58	0	30,915	0.00%
2023/12/08	0	0.00	5	35.48	35.42	-5	30,809	-0.02%
2023/12/07	2	35.27	1	35.26	35.25	1	30,780	0.00%
2023/12/06	4	35.33	3	35.28	35.31	1	31,299	0.00%
2023/12/05	0.1	34.98	1	35.01	35.05	-0.9	31,001	0.00%
2023/12/04	1	35.20	0	0.00	35.19	1	30,868	0.00%
2023/12/01	2	35.13	2	35.08	35.13	0	30,932	0.00%
2023/11/29	1	35.10	71	34.99	35.09	-70	30,961	-0.23%
2023/11/28	5	34.91	0	0.00	34.90	5	30,789	0.02%
2023/11/27	1.6	34.79	0	0.00	34.75	1.6	30,758	0.01%
2023/11/23	0	0.00	3	35.06	34.97	-3	30,643	-0.01%
2023/11/22	1	35.09	2	35.00	35.05	-1	30,857	0.00%
2023/11/21	1	35.30	24	35.20	35.30	-23	31,044	-0.07%
2023/11/17	2	34.82	7	34.89	34.82	-5	31,201	-0.02%
2023/11/16	1	34.70	0	0.00	34.77	1	31,282	0.00%
2023/11/15	2	34.93	3	35.08	34.83	-1	31,235	0.00%
2023/11/14	0.1	34.69	4	34.66	34.68	-3.9	31,232	-0.01%
2023/11/13	0	0.00	2	34.62	34.54	-2	31,300	-0.01%
2023/11/10	4	34.41	0	0.00	34.43	4	31,543	0.01%
2023/11/09	1	34.51	7	34.54	34.55	-6	31,693	-0.02%
2023/11/08	0	0.00	7	34.58	34.54	-7	32,047	-0.02%
2023/11/06	0	0.00	38	34.11	34.24	-38	32,783	-0.12%
2023/11/03	6	33.70	2.7	33.71	33.69	3.3	32,772	0.01%
2023/11/02	0	0.00	9	33.49	33.52	-9	33,164	-0.03%
2023/11/01	15	32.82	0	0.00	32.89	15	33,528	0.04%
2023/10/31	13.2	32.77	7	32.95	32.69	6.2	34,305	0.02%
2023/10/30	3	33.20	0	0.00	33.23	3	35,099	0.01%
2023/10/27	3.6	33.14	0	0.00	33.13	3.6	35,971	0.01%
2023/10/26	19	33.00	0	0.00	33.10	19	37,274	0.05%
2023/10/25	6.3	33.56	5	33.61	33.62	1.3	37,595	0.00%
2023/10/24	3.7	33.07	3	33.38	33.47	0.7	38,032	0.00%
2023/10/23	11.3	33.13	2	33.26	33.08	9.3	38,620	0.02%
2023/10/20	15.3	33.14	0	0.00	33.40	15.3	39,802	0.04%
2023/10/19	41.2	33.53	4	33.65	33.65	37.2	41,284	0.09%
2023/10/18	38	34.82	0	0.00	34.90	38	40,573	0.09%
2023/10/17	59	35.30	0	0.00	35.27	59	38,508	0.15%
2023/10/16	36.1	35.45	0	0.00	35.52	36.1	38,342	0.09%
2023/10/13	17.3	35.70	0	0.00	35.72	17.3	38,793	0.04%
2023/10/12	6	35.88	3	35.93	35.98	3	39,925	0.01%
2023/10/11	6.1	35.88	2	36.01	35.78	4.1	41,376	0.01%
2023/10/06	1.1	35.80	44	35.76	35.79	-42.9	42,535	-0.10%
2023/10/05	0.1	35.70	68	35.69	35.69	-67.9	43,168	-0.16%
2023/10/04	12.2	35.25	0	0.00	35.39	12.2	43,474	0.03%
2023/10/03	5	35.80	3	35.92	35.60	2	43,353	0.00%
2023/10/02	1	35.72	8	35.67	35.74	-7	43,325	-0.02%
2023/09/28	4	35.00	0	0.00	35.06	4	43,861	0.01%
2023/09/27	2.6	34.80	1	34.80	34.87	1.6	44,651	0.00%
2023/09/26	5.1	34.90	1	34.88	34.76	4.1	45,761	0.01%
2023/09/25	1	35.00	0	0.00	35.08	1	46,125	0.00%
2023/09/22	1	34.35	0	0.00	34.89	1	46,174	0.00%
2023/09/21	4	34.61	5	34.63	34.70	-1	46,266	0.00%
2023/09/20	2	35.03	0	0.00	35.05	2	45,945	0.00%
2023/09/19	1	35.26	5	35.18	35.14	-4	46,493	-0.01%
2023/09/18	9	35.30	0	0.00	35.31	9	46,664	0.02%
2023/09/15	1	35.55	6	35.54	35.58	-5	46,803	-0.01%
2023/09/14	0	0.00	2	35.33	35.31	-2	46,953	0.00%
2023/09/12	10	34.76	0	0.00	34.80	10	47,518	0.02%
2023/09/11	9.2	34.74	0.5	34.84	34.79	8.7	48,056	0.02%
2023/09/08	2	35.41	0	0.00	35.42	2	47,956	0.00%
2023/09/06	1	35.60	0	0.00	35.60	1	49,568	0.00%
2023/09/05	4.1	35.31	4	35.35	35.43	0.1	49,852	0.00%
2023/09/01	2.5	35.22	0	0.00	35.12	2.5	50,299	0.00%
2023/08/30	2	35.43	0	0.00	35.35	2	50,824	0.00%
2023/08/29	0.1	35.08	0	0.00	35.16	0.1	51,337	0.00%
2023/08/28	1.6	35.01	0	0.00	35.06	1.6	51,398	0.00%
2023/08/25	5.5	35.22	1	35.25	35.14	4.5	51,319	0.01%
2023/08/24	1	35.80	7	36.01	35.76	-6	51,396	-0.01%
2023/08/23	0	0.00	3	35.37	35.43	-3	51,458	-0.01%
2023/08/22	0	0.00	1	35.15	35.11	-1	52,007	0.00%
2023/08/18	5	34.98	1	34.76	34.84	4	52,121	0.01%
2023/08/17	0	0.00	4	35.29	35.33	-4	51,806	-0.01%
2023/08/16	0	0.00	4	34.95	35.14	-4	51,736	-0.01%
2023/08/15	0	0.00	6	34.90	34.85	-6	51,873	-0.01%
2023/08/14	13.1	34.21	5	34.27	34.28	8.1	52,221	0.02%
2023/08/11	2	34.57	0	0.00	34.56	2	52,016	0.00%
2023/08/10	57.1	34.33	3	34.38	34.43	54.1	52,010	0.10%
2023/08/09	2.2	35.46	1	35.50	35.35	1.2	51,239	0.00%
2023/08/08	6	35.52	1.3	35.65	35.59	4.8	50,991	0.01%
2023/08/07	0	0.00	0.6	35.64	35.70	-0.6	50,577	0.00%
2023/08/04	7.5	34.43	6	34.58	34.74	1.5	50,055	0.00%
2023/08/02	18.3	34.83	2	34.71	34.51	16.3	49,160	0.03%
2023/08/01	10	35.67	4	35.31	35.73	6	47,781	0.01%
2023/07/31	8.3	36.14	6	36.56	35.74	2.3	46,827	0.00%
2023/07/28	0	0.00	1	35.90	36.58	-1	45,368	0.00%
2023/07/27	0.5	36.10	10	36.31	36.10	-9.5	44,245	-0.02%
2023/07/26	1	36.05	6.4	36.04	36.02	-5.4	43,693	-0.01%
2023/07/25	0	0.00	129.5	36.35	36.05	-129.5	42,844	-0.30%	大賣/鉅額交易
2023/07/24	5	35.70	28	35.85	35.99	-23	41,141	-0.06%
2023/07/21	0	0.00	7	35.05	35.26	-7	39,128	-0.02%
2023/07/20	0	0.00	3	34.81	34.71	-3	38,945	-0.01%
2023/07/19	7.2	34.86	11	34.78	34.36	-3.8	38,430	-0.01%
2023/07/18	6	35.03	9	35.20	35.11	-3	37,308	-0.01%
2023/07/17	6.1	35.87	7.4	35.85	35.94	-1.3	35,892	0.00%
2023/07/14	2	35.15	23	35.27	35.54	-21	33,984	-0.06%
2023/07/13	1	35.45	105.1	35.13	34.82	-104.1	32,411	-0.32%	大賣/鉅額交易
2023/07/12	3	34.10	7	34.15	34.30	-4	30,636	-0.01%
2023/07/11	2	33.50	18	33.62	33.80	-16	29,710	-0.05%
2023/07/10	8.1	33.21	4	33.23	33.18	4.1	29,355	0.01%
2023/07/07	7	33.13	0	0.00	33.08	7	28,963	0.02%
2023/07/06	1.3	33.41	3	33.61	33.34	-1.8	28,125	-0.01%
2023/07/05	1.1	33.79	0	0.00	33.71	1.1	27,144	0.00%
2023/07/04	6	33.84	3	33.83	33.91	3	26,313	0.01%
2023/07/03	5.2	33.19	4	33.26	33.24	1.2	25,368	0.00%
2023/06/29	1	32.53	0	0.00	32.53	1	25,191	0.00%
2023/06/27	2.7	32.42	3	32.36	32.18	-0.3	25,112	0.00%
2023/06/26	0	0.00	4	32.78	32.77	-4	24,721	-0.02%
2023/06/21	1.2	32.74	5	32.64	32.83	-3.9	24,714	-0.02%
2023/06/20	0	0.00	5	32.51	32.48	-5	24,470	-0.02%
2023/06/19	1	32.77	7	32.70	32.73	-6	24,190	-0.02%
2023/06/16	9.1	32.78	32	32.93	32.78	-22.9	23,898	-0.10%
2023/06/15	3	32.65	1.5	32.66	32.69	1.5	23,537	0.01%
2023/06/14	11	32.34	3	32.41	32.32	8	23,053	0.03%
2023/06/13	6	32.11	2	32.04	32.20	4	22,990	0.02%
2023/06/12	1	31.69	10	31.69	31.78	-9	22,212	-0.04%
2023/06/09	4	31.57	0	0.00	31.78	4	21,791	0.02%
2023/06/08	15	31.40	2	31.25	31.24	13	21,944	0.06%
2023/06/07	3	31.44	5	31.42	31.46	-2	22,078	-0.01%
2023/06/06	7	31.08	0	0.00	31.15	7	22,001	0.03%
2023/06/05	5	31.05	4	31.10	31.10	1	21,934	0.00%
2023/06/02	4	31.03	16	30.93	30.93	-12	21,734	-0.06%
2023/06/01	1	30.47	0	0.00	30.47	1	21,375	0.00%
2023/05/31	2.1	30.47	2	30.51	30.49	0.1	21,387	0.00%
2023/05/30	3.1	30.57	0	0.00	30.52	3.1	21,242	0.01%
2023/05/29	7.6	30.66	5	30.63	30.65	2.6	20,974	0.01%
2023/05/26	1	30.07	14	30.11	30.13	-13	20,701	-0.06%
2023/05/25	0.5	29.73	3	29.78	29.78	-2.5	20,433	-0.01%
2023/05/24	2.1	29.37	1	29.37	29.43	1.1	20,364	0.01%
2023/05/23	2.1	29.35	1	29.37	29.37	1.1	20,586	0.01%
2023/05/22	1	29.34	9	29.33	29.35	-8	20,555	-0.04%
2023/05/19	2	29.31	8	29.17	29.31	-6	20,426	-0.03%
2023/05/18	1	29.06	6	29.04	29.05	-5	20,315	-0.02%
2023/05/17	5	28.76	2	28.80	28.76	3	19,833	0.02%
2023/05/16	0	0.00	2	28.61	28.65	-2	19,596	-0.01%
2023/05/15	2.1	28.37	0	0.00	28.42	2.1	19,581	0.01%
2023/05/12	0	0.00	7	28.45	28.45	-7	19,709	-0.04%
2023/05/11	3	28.42	0	0.00	28.40	3	19,730	0.02%
2023/05/10	2	28.56	0	0.00	28.54	2	19,819	0.01%
2023/05/09	2	28.64	0	0.00	28.64	2	19,838	0.01%
2023/05/08	1	28.65	7	28.63	28.67	-6	20,137	-0.03%
2023/05/05	0	0.00	2	28.49	28.47	-2	20,193	-0.01%
2023/05/04	2	28.30	2	28.43	28.45	0	20,512	0.00%
2023/05/03	3.1	28.37	2	28.38	28.42	1.1	20,639	0.01%
2023/05/02	0	0.00	5	28.41	28.44	-5	20,848	-0.02%
2023/04/28	2	28.20	3	28.22	28.23	-1	21,218	0.00%
2023/04/27	0.7	28.07	0	0.00	28.02	0.7	21,247	0.00%
2023/04/26	4	27.66	3	27.78	27.84	1	21,374	0.00%
2023/04/25	43.2	27.90	6	27.79	27.80	37.2	21,169	0.18%
2023/04/24	1	28.24	0	0.00	28.27	1	20,386	0.00%
2023/04/21	34	28.25	0	0.00	28.19	34	20,417	0.17%
2023/04/20	4.1	28.45	0	0.00	28.43	4.1	20,440	0.02%
2023/04/19	2	28.62	0	0.00	28.55	2	20,772	0.01%
2023/04/18	3.1	28.68	0	0.00	28.67	3.1	20,861	0.01%
2023/04/17	1	28.73	1	28.81	28.80	0	20,763	0.00%
2023/04/14	4	28.69	20	28.72	28.74	-16	20,701	-0.08%
2023/04/13	11	28.74	0	0.00	28.71	11	20,739	0.05%
2023/04/12	0	0.00	0.2	28.80	28.85	-0.2	20,533	0.00%
2023/04/11	0	0.00	6	28.70	28.70	-6	20,618	-0.03%
2023/04/10	0	0.00	25	28.45	28.50	-25	20,786	-0.12%
2023/04/07	12	28.45	0	0.00	28.43	12	20,709	0.06%
2023/04/06	1.3	28.44	0	0.00	28.47	1.3	20,739	0.01%
2023/03/31	3	28.46	2	28.48	28.43	1	20,527	0.00%
2023/03/30	0	0.00	7	28.28	28.29	-7	20,270	-0.03%
2023/03/29	3	28.06	6.6	28.08	28.15	-3.6	20,139	-0.02%
2023/03/28	6	28.08	0	0.00	28.06	6	20,445	0.03%
2023/03/27	0.7	28.33	1	28.30	28.31	-0.3	20,288	0.00%
2023/03/23	0.1	28.11	0	0.00	28.12	0.1	20,172	0.00%
2023/03/22	2	27.99	1	28.04	28.05	1	20,077	0.00%
2023/03/21	6.1	27.85	0	0.00	27.84	6.1	19,992	0.03%
2023/03/20	1	27.75	1	27.74	27.76	0	20,057	0.00%
2023/03/16	2	27.49	1	27.46	27.50	1	20,002	0.00%
2023/03/15	3	27.78	0	0.00	27.66	3	19,828	0.02%
2023/03/14	1.1	27.65	0	0.00	27.66	1.1	20,028	0.01%
2023/03/13	7.1	27.73	0	0.00	27.93	7.1	19,940	0.04%
2023/03/10	14.1	27.90	22	27.90	27.86	-7.9	19,434	-0.04%
2023/03/09	7	28.28	41	28.29	28.24	-34	19,250	-0.18%
2023/03/08	3	28.23	0	0.00	28.37	3	19,260	0.02%
2023/03/07	2	28.22	6	28.38	28.38	-4	19,170	-0.02%
2023/03/06	1	28.17	2	28.18	28.25	-1	19,336	-0.01%
2023/03/03	14.9	27.96	2	27.97	27.95	12.9	19,265	0.07%
2023/03/02	1.3	27.67	0	0.00	27.78	1.3	19,261	0.01%
2023/03/01	1.7	27.62	0	0.00	27.72	1.7	19,262	0.01%
2023/02/24	3	27.73	0	0.00	27.67	3	19,252	0.02%
2023/02/23	1	27.74	0.4	27.59	27.74	0.6	18,853	0.00%
2023/02/22	12	27.30	0	0.00	27.40	12	18,630	0.06%
2023/02/21	4.9	27.47	2	27.44	27.53	2.9	18,676	0.02%
2023/02/20	0	0.00	3	27.40	27.41	-3	18,848	-0.02%
2023/02/17	1	27.20	0	0.00	27.24	1	19,228	0.01%
2023/02/16	0	0.00	4	27.28	27.33	-4	19,710	-0.02%
2023/02/15	1.2	27.07	1	27.14	27.05	0.2	19,842	0.00%
2023/02/10	1	27.04	0.1	27.04	27.02	0.9	20,463	0.00%
2023/02/09	1.2	27.11	0	0.00	27.15	1.2	20,644	0.01%
2023/02/08	2	27.14	3	27.09	27.15	-1	20,772	0.00%
2023/02/07	1	26.91	0	0.00	26.94	1	20,779	0.00%
2023/02/06	2.2	26.92	0	0.00	26.92	2.2	20,807	0.01%
2023/02/02	30	26.80	1.3	26.91	26.99	28.7	20,588	0.14%
2023/02/01	1	26.60	0	0.00	26.67	1	20,715	0.00%
2023/01/31	16.1	26.59	4	26.59	26.54	12.1	20,789	0.06%
2023/01/30	15.7	26.52	3	26.41	26.53	12.7	20,925	0.06%
2023/01/16	10	26.04	0	0.00	26.02	10	21,491	0.05%
2023/01/13	4	26.04	0	0.00	25.98	4	21,901	0.02%
2023/01/12	2	25.99	0	0.00	25.99	2	23,355	0.01%
2023/01/11	8	26.08	0	0.00	26.07	8	26,140	0.03%
2023/01/10	4	26.00	0	0.00	26.06	4	28,394	0.01%
2023/01/09	0	0.00	4	25.91	25.94	-4	30,395	-0.01%
2023/01/06	11	25.64	6	25.67	25.66	5	30,737	0.02%
2023/01/04	37	25.49	2	25.54	25.45	35	32,661	0.11%
2023/01/03	1	25.45	0	0.00	25.49	1	34,171	0.00%
2022/12/29	5.3	25.17	2	25.27	25.29	3.3	36,105	0.01%
2022/12/28	7.2	25.36	0	0.00	25.38	7.2	37,580	0.02%
2022/12/27	1.2	25.66	0	0.00	25.63	1.2	39,029	0.00%
2022/12/26	0.3	25.57	0	0.00	25.58	0.3	39,495	0.00%
2022/12/23	1	25.57	1	25.55	25.60	0	40,046	0.00%
2022/12/22	2	25.67	4	25.63	25.67	-2	40,666	0.00%
2022/12/21	1	25.34	0	0.00	25.34	1	41,902	0.00%
2022/12/20	5.3	25.38	0	0.00	25.30	5.3	42,413	0.01%
2022/12/19	0	0.00	2	25.76	25.73	-2	43,612	0.00%
2022/12/16	0	0.00	2	25.45	25.70	-2	43,959	0.00%
2022/12/14	0	0.00	2	25.69	25.68	-2	44,807	0.00%
2022/12/12	3	25.34	0	0.00	25.50	3	45,266	0.01%
2022/12/08	2	25.34	0	0.00	25.29	2	45,414	0.00%
2022/12/07	1	25.50	15	25.42	25.44	-14	45,356	-0.03%
2022/12/06	4	25.68	0	0.00	25.61	4	45,095	0.01%
2022/12/05	0	0.00	5	25.84	25.87	-5	44,791	-0.01%
2022/12/02	2.2	25.71	0	0.00	25.73	2.2	44,678	0.00%
2022/12/01	4	25.81	3	25.94	25.82	1	44,927	0.00%
2022/11/30	1	25.58	0	0.00	25.65	1	44,924	0.00%
2022/11/28	5.2	25.28	0	0.00	25.32	5.2	45,368	0.01%
2022/11/25	0	0.00	58	25.58	25.52	-58	45,495	-0.13%
2022/11/24	1	25.41	2	25.41	25.54	-1	45,526	0.00%
2022/11/22	50	25.06	0	0.00	25.10	50	46,286	0.11%
2022/11/21	4	25.25	40	25.35	25.22	-36	46,210	-0.08%
2022/11/17	5	25.35	100	25.37	25.58	-95	46,115	-0.21%
2022/11/16	2	25.54	11	25.51	25.53	-9	46,277	-0.02%
2022/11/14	0	0.00	16	25.28	25.42	-16	45,523	-0.04%
2022/11/11	3	25.01	0	0.00	25.00	3	44,997	0.01%
2022/11/10	0	0.00	2	24.54	24.53	-2	44,523	0.00%
2022/11/09	5.1	24.58	11	24.57	24.61	-6	44,514	-0.01%
2022/11/08	3.3	24.27	5	24.26	24.23	-1.8	44,336	0.00%
2022/11/07	0	0.00	14	23.97	24.06	-14	43,972	-0.03%
2022/11/04	7.2	23.50	2	23.58	23.64	5.2	43,722	0.01%
2022/11/03	3.6	23.44	0	0.00	23.58	3.6	43,744	0.01%
2022/11/02	3.3	23.62	1	23.65	23.67	2.3	43,687	0.01%
2022/11/01	1.2	23.50	0	0.00	23.55	1.2	43,778	0.00%
2022/10/31	1.2	23.51	4	23.49	23.48	-2.8	43,858	-0.01%
2022/10/28	22.2	23.34	0	0.00	23.31	22.2	44,013	0.05%
2022/10/27	2.3	23.59	6	23.55	23.58	-3.7	43,742	-0.01%
2022/10/26	6.6	23.41	2	23.38	23.41	4.6	43,975	0.01%
2022/10/25	25.1	23.45	1	23.52	23.40	24.1	43,675	0.06%
2022/10/24	0.1	23.74	0	0.00	23.69	0.1	43,127	0.00%
2022/10/21	4.1	23.68	0	0.00	23.58	4.1	42,952	0.01%
2022/10/20	48.3	23.47	5	23.39	23.65	43.3	42,434	0.10%
2022/10/19	46	23.95	150	23.99	23.95	-104	41,038	-0.25%	大賣/鉅額交易
2022/10/18	164.2	26.02	2.1	25.77	25.84	162.1	38,264	0.42%	大買/鉅額交易
2022/10/17	33.3	25.60	2.3	25.73	25.77	31	36,062	0.09%
2022/10/14	5.5	25.95	0	0.00	25.91	5.5	33,875	0.02%
2022/10/13	7.1	25.59	2	25.53	25.53	5.1	33,319	0.02%
2022/10/12	86.1	25.77	0	0.00	25.82	86.1	32,298	0.27%
2022/10/11	17	25.86	0	0.00	25.85	17	31,414	0.05%
2022/10/07	18.1	26.30	0	0.00	26.28	18.1	30,057	0.06%
2022/10/06	6.1	26.50	6	26.56	26.57	0.1	29,048	0.00%
2022/10/05	47	26.60	0	0.00	26.62	47	28,495	0.16%
2022/10/04	148	26.11	135	26.23	26.27	13	27,349	0.05%	大買/大賣/
2022/10/03	12	25.54	2	25.67	25.67	10	25,742	0.04%
2022/09/30	7.3	25.54	0	0.00	25.78	7.3	25,645	0.03%
2022/09/29	2.3	25.82	5	25.73	25.81	-2.7	25,407	-0.01%
2022/09/28	68.5	25.87	4	25.86	25.83	64.5	25,726	0.25%
2022/09/27	11.8	26.31	0	0.00	26.33	11.8	24,823	0.05%
2022/09/26	19.1	26.35	22	26.40	26.33	-3	24,841	-0.01%
2022/09/23	16	27.08	0	0.00	27.06	16	24,343	0.07%
2022/09/22	22	27.15	0	0.00	27.17	22	24,787	0.09%
2022/09/21	7.1	27.69	0	0.00	27.64	7.1	24,382	0.03%
2022/09/20	4.2	28.00	0	0.00	27.98	4.2	24,002	0.02%
2022/09/16	10.1	28.28	0	0.00	28.28	10.1	23,904	0.04%
2022/09/14	1	28.32	0	0.00	28.35	1	25,063	0.00%
2022/09/13	0	0.00	4	28.66	28.71	-4	25,067	-0.02%
2022/09/08	1	27.85	3	28.14	28.25	-2	26,541	-0.01%
2022/09/07	6.5	27.89	0	0.00	27.90	6.5	27,361	0.02%
2022/09/06	2	28.09	0	0.00	28.08	2	27,108	0.01%
2022/09/02	9	28.15	0	0.00	28.10	9	27,375	0.03%
2022/09/01	11	28.39	0	0.00	28.44	11	26,958	0.04%
2022/08/31	4	28.73	0	0.00	28.79	4	26,588	0.02%
2022/08/30	1	28.48	2	28.49	28.67	-1	26,330	0.00%
2022/08/29	8.9	28.44	0	28.48	28.45	8.9	26,109	0.03%
2022/08/26	12	29.12	5	29.05	29.10	7	25,430	0.03%
2022/08/25	2	29.00	0	0.00	28.94	2	25,285	0.01%
2022/08/24	5.1	28.82	38	28.84	28.80	-32.9	25,177	-0.13%
2022/08/23	9.1	28.95	0	0.00	28.93	9.1	24,848	0.04%
2022/08/22	3	29.17	0	0.00	29.25	3	24,388	0.01%
2022/08/18	1	29.22	0	0.00	29.29	1	24,128	0.00%
2022/08/17	2	29.24	0	0.00	29.28	2	24,037	0.01%
2022/08/16	0.1	29.19	1	29.13	29.24	-0.9	24,041	0.00%
2022/08/15	6.1	29.20	0	0.00	29.22	6.1	23,880	0.03%
2022/08/12	5	29.25	0	0.00	29.30	5	23,637	0.02%
2022/08/11	8	29.09	0	0.00	29.12	8	23,814	0.03%
2022/08/10	13.3	28.83	0	0.00	28.81	13.3	23,742	0.06%
2022/08/09	4	28.83	0	0.00	29.07	4	23,654	0.02%
2022/08/08	7	28.68	4	28.78	28.87	3	23,892	0.01%
2022/08/05	2	28.83	3	28.70	28.87	-1	23,904	0.00%
2022/08/04	2.2	28.28	0	0.00	28.43	2.2	24,150	0.01%
2022/08/03	10	28.35	2	28.43	28.44	8	24,195	0.03%
2022/08/02	13	28.37	3.4	28.38	28.45	9.6	24,176	0.04%
2022/08/01	40	28.46	2	28.74	28.76	38	24,031	0.16%
2022/07/29	1	28.48	3	28.52	28.55	-2	24,047	-0.01%
2022/07/28	13.1	28.22	0	0.00	28.18	13.1	23,873	0.05%
2022/07/27	0.7	28.27	0	0.00	28.25	0.7	23,648	0.00%
2022/07/26	5	28.07	1	28.14	28.12	4	23,575	0.02%
2022/07/25	4	28.24	0	0.00	28.33	4	23,450	0.02%
2022/07/22	0	0.00	7	28.38	28.40	-7	23,497	-0.03%
2022/07/21	0	0.00	5	28.26	28.38	-5	23,839	-0.02%
2022/07/20	0	0.00	8	28.05	28.00	-8	24,096	-0.03%
2022/07/19	5	27.58	1	27.60	27.68	4	24,748	0.02%
2022/07/18	0	0.00	1	27.25	27.48	-1	24,713	0.00%
2022/07/15	8.1	27.06	0	0.00	27.09	8.1	24,487	0.03%
2022/07/14	11	27.04	0	0.00	27.18	11	24,288	0.05%
2022/07/13	5.1	27.10	0	0.00	27.08	5.1	24,146	0.02%
2022/07/12	17.2	26.61	3	26.50	26.62	14.2	24,016	0.06%
2022/07/11	30.1	27.21	20	27.36	27.25	10.1	23,577	0.04%
2022/07/08	4	27.21	5	27.30	27.25	-1	23,400	0.00%
2022/07/07	3	26.35	0	0.00	26.76	3	23,071	0.01%
2022/07/06	24	26.45	0	0.00	26.32	24	23,127	0.10%
2022/07/05	23.6	26.64	0	0.00	26.96	23.6	22,663	0.10%
2022/07/04	19	26.77	4	26.75	26.68	15	22,393	0.07%
2022/07/01	25.4	27.06	2	27.17	26.81	23.4	22,566	0.10%
2022/06/30	23.4	27.60	0	0.00	27.56	23.4	21,708	0.11%
2022/06/29	2	28.15	0	0.00	28.14	2	20,881	0.01%
2022/06/28	5.1	28.54	0	0.00	28.53	5.1	20,578	0.02%
2022/06/27	4.7	28.76	1	28.81	28.86	3.7	20,368	0.02%
2022/06/24	1	28.33	0	0.00	28.10	1	20,147	0.00%
2022/06/23	11.2	28.19	3	28.36	28.05	8.2	20,047	0.04%
2022/06/22	16.5	28.66	0	0.00	28.50	16.5	19,293	0.09%
2022/06/21	1	29.04	0	0.00	29.28	1	18,528	0.01%
2022/06/20	22.6	29.00	0	0.00	28.87	22.6	18,308	0.12%
2022/06/17	45.5	29.60	6	29.68	29.62	39.5	17,392	0.23%
2022/06/16	26	30.13	0	0.00	29.94	26	16,622	0.16%
2022/06/15	1	30.30	0	30.45	30.39	1	15,696	0.01%
2022/06/14	8.2	30.21	2	30.38	30.48	6.2	15,602	0.04%
2022/06/13	4.1	30.42	0	0.00	30.51	4.1	15,482	0.03%
2022/06/10	1	31.09	0	0.00	31.08	1	14,994	0.01%
2022/06/09	1.1	31.32	0	0.00	31.30	1.1	15,011	0.01%
2022/06/08	5.1	31.57	0	0.00	31.60	5.1	14,992	0.03%
2022/06/07	0	0.00	1	31.45	31.44	-1	15,163	-0.01%
2022/06/06	1.3	31.51	1.4	31.50	31.48	-0.1	15,209	0.00%
2022/06/02	2	31.30	0	0.00	31.40	2	15,616	0.01%
2022/05/31	0	0.00	4	31.39	31.40	-4	16,408	-0.02%
2022/05/30	0	0.00	11	31.39	31.43	-11	16,672	-0.07%
2022/05/27	0.6	31.13	7	31.10	31.08	-6.4	16,766	-0.04%
2022/05/26	0.5	30.80	5	31.01	30.80	-4.5	17,092	-0.03%
2022/05/24	3	30.71	0.3	30.91	30.70	2.7	17,438	0.02%
2022/05/23	0.5	30.86	1	30.88	30.86	-0.5	17,461	0.00%
2022/05/20	1	30.70	3	30.80	30.72	-2	17,709	-0.01%
2022/05/19	19	30.54	0	0.00	30.68	19	18,026	0.11%
2022/05/18	7	30.91	5	30.83	31.01	2	17,868	0.01%
2022/05/17	6	30.71	0	0.00	30.69	6	17,836	0.03%
2022/05/16	6.2	30.63	0	0.00	30.72	6.2	17,947	0.03%
2022/05/13	7	30.70	0	0.00	30.80	7	17,622	0.04%
2022/05/12	18	30.81	0	0.00	30.63	18	17,584	0.10%
2022/05/11	9	31.18	0	0.00	31.17	9	17,093	0.05%
2022/05/10	4.2	31.30	4	31.48	31.65	0.2	16,798	0.00%
2022/05/09	15.1	31.70	0	0.00	31.57	15.1	16,792	0.09%
2022/05/06	13	32.03	0	0.00	32.25	13	16,679	0.08%
2022/05/05	2	32.52	5.3	32.57	32.54	-3.3	16,763	-0.02%
2022/05/04	0	0.00	4	32.26	32.31	-4	16,949	-0.02%
2022/04/29	0	0.00	5	31.99	32.01	-5	17,967	-0.03%
2022/04/28	7.5	31.59	0	0.00	31.72	7.5	18,539	0.04%
2022/04/27	9.2	31.38	0	0.00	31.48	9.2	18,489	0.05%
2022/04/26	4	31.97	0	0.00	31.93	4	18,167	0.02%
2022/04/25	29.2	32.11	0	0.00	32.03	29.2	18,243	0.16%
2022/04/22	8	32.66	2	32.67	32.78	6	17,463	0.03%
2022/04/21	0	0.00	10	32.96	32.90	-10	17,770	-0.06%
2022/04/20	0.3	32.80	0	0.00	32.83	0.3	17,859	0.00%
2022/04/19	18	32.93	0	0.00	32.85	18	18,080	0.10%
2022/04/18	8	32.66	0	0.00	32.68	8	18,217	0.04%
2022/04/15	18	32.87	0	0.00	32.90	18	18,004	0.10%
2022/04/14	2	33.06	5	33.15	33.07	-3	18,223	-0.02%
2022/04/13	2	32.99	5	33.10	33.11	-3	18,347	-0.02%
2022/04/12	9.1	32.61	0	0.00	32.69	9.1	18,315	0.05%
2022/04/11	7.4	32.84	0	0.00	32.81	7.4	17,884	0.04%
2022/04/07	26	33.08	0	0.00	32.90	26	17,428	0.15%
2022/04/06	11	33.36	0	0.00	33.47	11	16,712	0.07%
2022/04/01	8	33.38	0	0.00	33.55	8	16,657	0.05%
2022/03/31	0	0.00	1	33.66	33.63	-1	16,656	-0.01%
2022/03/30	15.3	33.67	0	0.00	33.70	15.3	16,713	0.09%
2022/03/29	6	33.72	0	0.00	33.64	6	16,641	0.04%
2022/03/28	60.6	33.42	5	33.74	33.78	55.6	16,634	0.33%
2022/03/25	12	33.79	0	0.00	33.81	12	16,484	0.07%
2022/03/24	2	33.92	0	0.00	33.96	2	16,660	0.01%
2022/03/23	0	0.00	13	33.98	33.96	-13	16,953	-0.08%
2022/03/22	0	0.00	1	33.95	33.87	-1	17,380	-0.01%
2022/03/17	1	33.90	1	34.01	34.01	0	17,731	0.00%
2022/03/16	17	33.61	0	0.00	33.71	17	17,821	0.10%
2022/03/15	0	0.00	12	33.82	33.78	-12	17,846	-0.07%
2022/03/14	0	0.00	10	34.05	34.13	-10	18,020	-0.06%
2022/03/11	2	33.89	0	0.00	33.90	2	18,151	0.01%
2022/03/10	2	33.88	13	33.85	33.89	-11	18,239	-0.06%
2022/03/09	0	0.00	16	33.29	33.36	-16	18,168	-0.09%
2022/03/08	13.1	32.99	0	0.00	33.00	13.1	18,129	0.07%
2022/03/07	18.2	33.37	0	0.00	33.45	18.2	17,675	0.10%
2022/03/04	5	34.04	1	34.25	34.04	4	17,185	0.02%
2022/03/03	0	0.00	5	34.19	34.22	-5	17,340	-0.03%
2022/03/02	5	33.97	7	33.97	33.97	-2	17,356	-0.01%
2022/03/01	0.6	33.91	28.6	33.76	33.88	-28	17,209	-0.16%
2022/02/25	8	33.28	0	0.00	33.33	8	16,965	0.05%
2022/02/24	14.2	33.22	5	33.51	33.19	9.2	17,005	0.05%
2022/02/23	3	33.62	0	0.00	33.75	3	16,824	0.02%
2022/02/22	8	33.36	1	33.50	33.49	7	16,978	0.04%
2022/02/21	0	0.00	24.1	33.64	33.80	-24.1	17,361	-0.14%
2022/02/18	3	33.35	23	33.40	33.50	-20	17,247	-0.12%
2022/02/17	1	33.41	17	33.40	33.34	-16	17,551	-0.09%
2022/02/16	0	0.00	10	33.36	33.27	-10	17,830	-0.06%
2022/02/15	2	33.20	0	0.00	33.10	2	17,811	0.01%
2022/02/14	10	33.10	7	33.12	33.13	3	18,019	0.02%
2022/02/11	1	33.42	0	0.00	33.43	1	18,330	0.01%
2022/02/10	1	33.45	0	0.00	33.49	1	18,757	0.01%
2022/02/09	2	33.43	10	33.43	33.50	-8	19,206	-0.04%
2022/02/08	1.4	33.14	5	33.25	33.30	-3.6	19,190	-0.02%
2022/02/07	3.6	32.64	10	32.81	33.00	-6.4	19,118	-0.03%
2022/01/26	5	32.46	0	0.00	32.40	5	19,021	0.03%
2022/01/25	21	32.32	1	32.46	32.34	20	19,107	0.10%
2022/01/24	18	32.48	5	32.63	32.72	13	18,760	0.07%
2022/01/21	37.1	32.91	0	0.00	32.84	37.1	18,519	0.20%
2022/01/20	4	33.25	10	33.31	33.36	-6	18,158	-0.03%
2022/01/19	9	33.24	0	0.00	33.21	9	18,354	0.05%
2022/01/18	0	0.00	20	33.36	33.45	-20	18,641	-0.11%
2022/01/17	2	33.15	0.3	33.21	33.22	1.7	18,981	0.01%
2022/01/14	9	32.99	0	0.00	33.15	9	21,215	0.04%
2022/01/13	10	33.18	0	0.00	33.20	10	22,404	0.04%
2022/01/12	7.1	33.18	0	0.00	33.10	7.1	23,373	0.03%
2022/01/11	4.1	33.18	1	33.17	33.20	3.1	23,638	0.01%
2022/01/10	6	33.22	0	0.00	33.27	6	24,258	0.02%
2022/01/07	24.1	33.24	2	33.17	33.17	22.1	24,516	0.09%
2022/01/06	8	33.38	5	33.49	33.41	3	24,667	0.01%
2022/01/05	3	33.44	1	33.45	33.45	2	25,175	0.01%
2022/01/04	0.1	33.46	0.3	33.46	33.41	-0.2	26,009	0.00%
2022/01/03	9	33.48	0	0.00	33.42	9	26,439	0.03%
2021/12/28	0	0.00	2	33.52	33.56	-2	28,292	-0.01%
2021/12/27	2.8	33.37	8	33.39	33.38	-5.2	28,983	-0.02%
2021/12/24	5	33.30	0	0.00	33.29	5	30,113	0.02%
2021/12/23	0	0.00	1	33.35	33.34	-1	30,324	0.00%
2021/12/21	0	0.00	1	33.21	33.36	-1	31,128	0.00%
2021/12/20	2.2	33.39	0	0.00	33.41	2.2	31,224	0.01%
2021/12/17	4	33.40	9	33.45	33.43	-5	31,075	-0.02%
2021/12/16	0	33.32	7	33.38	33.45	-7	30,909	-0.02%
2021/12/15	2	32.90	0	0.00	33.04	2	31,068	0.01%
2021/12/14	2.1	33.01	22	33.06	32.95	-19.9	31,054	-0.06%
2021/12/13	2	33.43	0	0.00	33.33	2	30,895	0.01%
2021/12/10	0.3	33.36	2	33.40	33.30	-1.7	30,862	-0.01%
2021/12/09	0	0.00	1	33.30	33.32	-1	30,754	0.00%
2021/12/08	0	33.22	2	33.26	33.18	-2	30,597	-0.01%
2021/12/07	0	0.00	4	32.97	33.03	-4	30,311	-0.01%
2021/12/06	2.1	32.57	2.7	32.81	32.86	-0.6	30,069	0.00%
2021/12/02	2	32.47	0	0.00	32.47	2	30,250	0.01%
2021/11/30	1	32.40	0	0.00	32.30	1	30,392	0.00%
2021/11/29	2.8	32.27	0	0.00	32.22	2.8	30,384	0.01%
2021/11/26	6	32.49	0	0.00	32.35	6	30,133	0.02%
2021/11/25	4	32.65	0	0.00	32.65	4	29,905	0.01%
2021/11/24	3.6	32.54	0	0.00	32.61	3.6	29,925	0.01%
2021/11/23	2.1	32.66	0	0.00	32.63	2.1	29,885	0.01%
2021/11/22	3	32.96	0	0.00	32.93	3	29,903	0.01%
2021/11/19	1	32.92	23	33.07	32.93	-22	29,833	-0.07%
2021/11/18	3	32.98	22	32.96	32.98	-19	29,820	-0.06%
2021/11/17	9	32.70	3	32.67	32.71	6	29,329	0.02%
2021/11/16	2	32.48	3	32.50	32.59	-1	29,410	0.00%
2021/11/15	8	32.45	0	0.00	32.43	8	29,642	0.03%
2021/11/12	1.2	32.12	0	0.00	32.20	1.2	29,635	0.00%
2021/11/11	1	32.16	0	0.00	32.15	1	29,814	0.00%
2021/11/10	3	32.39	4	32.50	32.34	-1	30,295	0.00%
2021/11/09	5	32.40	5	32.43	32.35	0	30,107	0.00%
2021/11/08	3	32.27	1	32.35	32.39	2	29,738	0.01%
2021/11/05	2	31.84	5	31.93	31.95	-3	29,680	-0.01%
2021/11/04	1.3	31.91	14	31.93	31.86	-12.7	29,884	-0.04%
2021/11/02	2.5	31.53	5	31.68	31.53	-2.5	29,764	-0.01%
2021/11/01	10	31.59	2	31.57	31.56	8	29,464	0.03%
2021/10/28	4.2	31.34	2	31.38	31.39	2.2	29,000	0.01%
2021/10/27	1.6	31.16	1.2	31.11	31.15	0.4	28,924	0.00%
2021/10/26	0	0.00	1	31.05	31.05	-1	28,992	0.00%
2021/10/25	10.3	30.80	0	0.00	30.86	10.3	28,743	0.04%
2021/10/22	23	30.69	0	0.00	30.84	23	28,569	0.08%
2021/10/21	19	32.35	22	32.40	32.40	-3	26,495	-0.01%
2021/10/20	8	32.38	2	32.46	32.37	6	25,033	0.02%
2021/10/19	8	32.37	1	32.40	32.40	7	23,996	0.03%
2021/10/18	5	32.37	0	32.32	32.36	5	23,655	0.02%
2021/10/15	1	32.29	0	0.00	32.31	1	23,612	0.00%
2021/10/14	13	32.09	0	0.00	32.18	13	23,569	0.06%
2021/10/13	9	32.20	1	32.13	32.17	8	23,078	0.03%
2021/10/12	15	32.25	0.4	32.40	32.24	14.6	22,532	0.06%
2021/10/08	5.2	32.60	0	0.00	32.59	5.2	21,746	0.02%
2021/10/07	14.2	32.33	15	32.58	32.57	-0.8	21,631	0.00%
2021/10/06	15.7	31.89	0.1	31.82	31.88	15.6	20,959	0.07%
2021/10/05	8	31.55	0	0.00	31.96	8	20,585	0.04%
2021/10/04	21.2	31.89	0	0.00	31.84	21.2	20,219	0.10%
2021/10/01	33.2	32.34	0	0.00	32.26	33.2	19,474	0.17%
2021/09/30	3.1	32.66	1	32.77	32.77	2.1	18,345	0.01%
2021/09/29	10.4	32.67	0.1	32.70	32.70	10.3	18,174	0.06%
2021/09/28	4	32.90	0	0.00	33.08	4	17,606	0.02%
2021/09/27	2.6	33.33	0	0.00	33.30	2.6	17,512	0.01%
2021/09/23	2	33.12	0	0.00	33.08	2	17,863	0.01%
2021/09/22	4.4	32.85	0	0.00	32.90	4.4	17,894	0.02%
2021/09/16	3	33.24	0	0.00	33.28	3	17,370	0.02%
2021/09/15	2	33.27	0	0.00	33.33	2	17,219	0.01%
2021/09/14	0	0.00	3	33.40	33.36	-3	17,241	-0.02%
2021/09/13	4	33.42	0	0.00	33.41	4	17,264	0.02%
2021/09/09	0	0.00	1	32.93	32.94	-1	17,241	-0.01%
2021/09/08	4	32.82	0	0.00	32.80	4	17,202	0.02%
2021/09/07	2	33.09	0	33.12	33.16	2	16,852	0.01%
2021/09/06	0	0.00	0.6	33.21	33.07	-0.6	16,790	0.00%
2021/09/02	3	33.25	0	0.00	33.16	3	16,607	0.02%
2021/08/31	1	33.10	0	0.00	33.38	1	16,476	0.01%
2021/08/27	0.6	33.14	2	33.08	33.11	-1.4	16,504	-0.01%
2021/08/26	2	32.97	1	32.93	32.99	1	16,452	0.01%
2021/08/25	12	32.91	0	0.00	33.00	12	16,281	0.07%
2021/08/24	7	32.80	1.3	32.96	32.80	5.8	16,383	0.04%
2021/08/23	1	32.85	0	0.00	32.88	1	16,186	0.01%
2021/08/20	2.6	32.26	2	32.16	32.26	0.6	16,057	0.00%
2021/08/19	7.3	32.50	0	0.00	32.32	7.3	15,784	0.05%
2021/08/18	7.1	32.35	0	0.00	33.07	7.1	15,181	0.05%
2021/08/17	5	32.77	0	0.00	32.53	5	14,907	0.03%
2021/08/16	9.1	32.94	0	0.00	32.86	9.1	14,707	0.06%
2021/08/13	4.1	33.35	0	0.00	33.27	4.1	14,056	0.03%
2021/08/12	1.2	33.40	0	0.00	33.51	1.2	13,851	0.01%
2021/08/11	28.2	33.45	0	0.00	33.49	28.2	13,905	0.20%
2021/08/10	7	33.84	0	0.00	33.79	7	13,704	0.05%
2021/08/09	4	33.96	0	0.00	34.10	4	14,439	0.03%
2021/08/05	3	34.29	0	0.00	34.20	3	15,367	0.02%
2021/08/04	0	0.00	2	34.29	34.35	-2	16,712	-0.01%
2021/08/02	5.1	33.73	0.5	33.88	34.00	4.6	17,428	0.03%
2021/07/30	3.1	33.96	0	0.00	33.90	3.1	17,250	0.02%
2021/07/28	7	33.48	4	33.48	33.89	3	17,359	0.02%
2021/07/27	7.7	34.10	0	0.00	34.07	7.7	17,372	0.04%
2021/07/26	4.3	34.53	0	0.00	34.50	4.3	17,260	0.02%
2021/07/23	2	34.37	0.2	34.43	34.47	1.8	17,212	0.01%
2021/07/22	1.1	34.11	0	0.00	34.21	1.1	17,183	0.01%
2021/07/21	17	34.09	1	34.10	34.13	16	16,996	0.09%
2021/07/20	3.1	34.70	0	0.00	34.56	3.1	16,353	0.02%
2021/07/19	3.2	35.07	2	35.14	35.14	1.2	16,195	0.01%
2021/07/16	1	35.11	4	35.07	35.12	-3	16,301	-0.02%
2021/07/15	2	34.78	6	34.93	34.98	-4	16,244	-0.02%
2021/07/14	5	34.67	1	34.89	34.48	4	16,238	0.02%
2021/07/13	16	34.92	0	0.00	34.85	16	16,009	0.10%
2021/07/12	9	35.27	0	0.00	35.27	9	15,934	0.06%
2021/07/09	8.9	35.48	0	0.00	35.44	8.9	15,733	0.06%
2021/07/08	0.1	35.59	5	35.80	35.80	-4.9	15,796	-0.03%
2021/07/07	3	35.53	0.2	35.77	35.61	2.8	15,802	0.02%
2021/07/06	1	35.95	3	35.92	35.91	-2	15,704	-0.01%
2021/07/05	2	35.55	0	0.00	35.69	2	15,631	0.01%
2021/07/02	0	0.00	1	35.11	35.20	-1	15,550	-0.01%
2021/07/01	0.1	35.01	0.1	35.21	35.00	0	15,473	0.00%
2021/06/30	0	34.94	0.3	35.01	35.00	-0.3	15,037	0.00%
2021/06/29	1.2	34.84	4	35.01	34.80	-2.8	15,029	-0.02%
2021/06/28	2.6	34.97	2	35.07	35.10	0.6	15,068	0.00%
2021/06/25	1	34.92	1	34.82	34.74	0	15,000	0.00%
2021/06/24	0	34.66	0	0.00	34.66	0	15,045	0.00%
2021/06/23	6	34.41	0	0.00	34.45	6	15,186	0.04%
2021/06/22	0	0.00	2	34.60	34.43	-2	15,168	-0.01%
2021/06/21	2.2	34.72	0	0.00	34.55	2.2	15,124	0.01%
2021/06/17	10	34.71	0	0.00	34.90	10	15,116	0.07%
2021/06/16	3	34.67	0	0.00	34.78	3	15,232	0.02%
2021/06/15	2	34.67	0	0.00	34.65	2	15,274	0.01%
2021/06/11	1.3	34.63	0	0.00	34.55	1.3	15,354	0.01%
2021/06/10	3	34.44	0	0.00	34.60	3	15,462	0.02%
2021/06/07	5	34.52	0	0.00	34.72	5	15,739	0.03%
2021/06/04	0.1	34.81	1	34.75	34.77	-0.9	15,681	-0.01%
2021/06/03	100	34.96	5	34.95	34.95	95	15,696	0.61%
2021/06/02	2	35.03	0	0.00	34.96	2	15,809	0.01%
2021/06/01	0	0.00	2	35.03	35.06	-2	15,858	-0.01%
2021/05/31	4	34.58	1	34.76	34.75	3	15,721	0.02%
2021/05/28	0	0.00	11	34.53	34.55	-11	15,754	-0.07%
2021/05/27	0.6	34.33	0.2	34.28	34.28	0.3	15,767	0.00%
2021/05/25	1	34.28	0	0.00	34.34	1	15,861	0.01%
2021/05/24	6	33.77	4	34.05	34.05	2	15,943	0.01%
2021/05/21	2.1	33.88	0	33.89	34.00	2.1	15,870	0.01%
2021/05/20	2	34.00	0	0.00	33.86	2	15,950	0.01%
2021/05/19	4	34.00	3	34.02	34.10	1	15,867	0.01%
2021/05/18	3	33.10	9	33.76	34.01	-6	15,921	-0.04%
2021/05/17	6	33.03	100	33.19	32.75	-94	15,879	-0.59%
2021/05/14	53	33.56	6	33.74	33.65	47	14,792	0.32%
2021/05/13	8	32.88	55	33.75	33.40	-47	14,460	-0.33%
2021/05/12	117.4	33.28	1	34.27	33.50	116.4	13,679	0.85%	大買/鉅額交易
2021/05/11	5.1	35.00	0	0.00	34.70	5.1	12,332	0.04%
2021/05/10	2	35.87	1	35.85	35.88	1	11,676	0.01%
2021/05/07	2	35.60	0	0.00	35.72	2	11,778	0.02%
2021/05/06	1.2	35.10	0	0.00	35.30	1.2	11,877	0.01%
2021/05/05	0	35.63	0	0.00	35.35	0	11,916	0.00%
2021/05/04	3	35.22	1	35.01	35.30	2	11,516	0.02%
2021/05/03	2	35.98	0	0.00	35.91	2	11,089	0.02%
2021/04/28	0	0.00	1	35.95	35.98	-1	11,127	-0.01%
2021/04/27	2.6	35.96	0	0.00	35.98	2.6	11,379	0.02%
2021/04/23	2	35.24	4	35.22	35.30	-2	11,671	-0.02%
2021/04/22	3	35.42	1	35.80	35.40	2	11,800	0.02%
2021/04/21	1	35.31	0	0.00	35.53	1	12,099	0.01%
2021/04/20	10	35.35	0.1	35.39	35.33	9.9	12,400	0.08%
2021/04/19	1	35.17	4.1	35.12	35.20	-3.1	12,466	-0.02%
2021/04/16	0	0.00	3	34.86	34.94	-3	12,623	-0.02%
2021/04/15	0	0.00	0.2	34.55	34.50	-0.2	12,665	0.00%
2021/04/14	6	34.36	3	34.36	34.35	3	13,099	0.02%
2021/04/13	3	34.59	1	34.70	34.47	2	13,191	0.02%
2021/04/12	6	34.69	2.1	34.70	34.69	3.9	13,479	0.03%
2021/04/09	6	34.67	0	0.00	34.70	6	13,634	0.04%
2021/04/08	1	34.72	0.1	34.80	34.75	0.9	13,861	0.01%
2021/04/07	1	34.71	0	0.00	34.71	1	13,924	0.01%
2021/04/06	1.2	34.80	2	34.78	34.74	-0.8	13,991	-0.01%
2021/04/01	1	34.56	3	34.58	34.61	-2	14,051	-0.01%
2021/03/31	3	34.68	3	34.64	34.63	0	14,126	0.00%
2021/03/30	0	0.00	4.1	34.53	34.60	-4.1	13,963	-0.03%
2021/03/29	0.6	34.35	1	34.34	34.34	-0.4	14,041	0.00%
2021/03/26	1	33.76	0	0.00	33.80	1	14,091	0.01%
2021/03/23	2	33.70	5.1	33.72	33.66	-3.1	14,047	-0.02%
2021/03/22	2	33.58	1	33.46	33.60	1	14,115	0.01%
2021/03/19	2	33.35	2	33.56	33.60	0	14,304	0.00%
2021/03/18	0.8	33.49	21	33.41	33.53	-20.2	14,273	-0.14%
2021/03/17	1	32.90	1	33.00	32.95	0	14,394	0.00%
2021/03/16	0	0.00	23	32.99	32.99	-23	14,595	-0.16%
2021/03/15	0	0.00	22	32.69	32.74	-22	14,896	-0.15%
2021/03/12	0.4	32.36	0.1	32.45	32.43	0.3	15,119	0.00%
2021/03/11	1.4	32.28	5	32.30	32.33	-3.6	15,393	-0.02%
2021/03/09	0.2	31.90	0	0.00	32.00	0.2	15,641	0.00%
2021/03/08	1	32.07	2	31.96	32.00	-1	15,766	-0.01%
2021/03/05	3.2	31.65	0	0.00	31.80	3.2	15,693	0.02%
2021/03/04	1	31.80	2	31.77	31.80	-1	15,709	-0.01%
2021/03/03	4	31.81	0	0.00	31.93	4	15,785	0.03%
2021/03/02	10.6	32.08	0.1	32.01	31.90	10.5	15,732	0.07%
2021/02/25	0	0.00	1	32.00	32.01	-1	15,760	-0.01%
2021/02/24	8	31.85	0	0.00	31.80	8	15,763	0.05%
2021/02/23	0	0.00	22	31.70	31.80	-22	15,634	-0.14%
2021/02/22	10	31.47	3	31.43	31.50	7	15,506	0.05%
2021/02/19	6	30.95	0	0.00	31.12	6	15,365	0.04%
2021/02/18	1.7	31.12	8	31.13	31.13	-6.3	15,500	-0.04%
2021/02/17	0	0.00	8	30.93	31.00	-8	15,543	-0.05%
2021/02/05	0.2	30.60	7	30.56	30.55	-6.8	15,356	-0.04%
2021/02/04	0	0.00	1	30.55	30.51	-1	15,473	-0.01%
2021/02/03	2	30.52	0	0.00	30.51	2	15,563	0.01%
2021/02/01	8	30.16	0	0.00	30.25	8	16,075	0.05%
2021/01/29	5	30.38	1	30.68	30.26	4	16,246	0.02%
2021/01/28	6	30.64	0	0.00	30.72	6	16,201	0.04%
2021/01/27	0.6	30.96	1	30.90	30.95	-0.4	16,259	0.00%
2021/01/26	3	30.67	0.2	30.87	30.68	2.8	16,164	0.02%
2021/01/25	0	0.00	6	30.72	30.83	-6	16,491	-0.04%
2021/01/22	1	30.50	0	0.00	30.53	1	16,841	0.01%
2021/01/21	10	30.27	0	0.00	30.30	10	17,518	0.06%
2021/01/20	13	30.39	0	0.00	30.25	13	19,146	0.07%
2021/01/19	2	30.72	0	0.00	30.74	2	19,403	0.01%
2021/01/18	7	30.45	0	0.00	30.61	7	19,634	0.04%
2021/01/15	2	30.77	2	31.01	30.79	0	19,548	0.00%
2021/01/14	0	0.00	13	30.95	30.92	-13	19,520	-0.07%
2021/01/13	0	0.00	5.1	30.64	30.69	-5.1	19,429	-0.03%
2021/01/12	2.6	30.42	0	0.00	30.35	2.6	19,254	0.01%
2021/01/11	0	0.00	11	30.50	30.61	-11	19,281	-0.06%
2021/01/08	0	0.00	52	30.38	30.46	-52	19,283	-0.27%
2021/01/07	0	0.00	2	30.19	30.22	-2	19,236	-0.01%
2021/01/06	1	30.20	88	30.14	30.00	-87	18,861	-0.46%
2021/01/05	0.2	30.05	5	30.02	30.02	-4.8	18,702	-0.03%
2021/01/04	7	29.87	5	29.94	29.94	2	18,639	0.01%
2020/12/30	1	29.68	4	29.67	29.78	-3	18,338	-0.02%
2020/12/29	3	29.76	3	29.78	29.67	0	18,326	0.00%
2020/12/28	0.7	29.79	0	0.00	29.75	0.7	18,329	0.00%
2020/12/24	4	29.48	0	0.00	29.48	4	18,085	0.02%
2020/12/23	3	29.37	2	29.42	29.42	1	18,156	0.01%
2020/12/22	6	29.50	0	0.00	29.43	6	18,606	0.03%
2020/12/21	85	29.52	0	0.00	29.60	85	19,258	0.44%
2020/12/17	0	0.00	1	29.62	29.66	-1	19,561	-0.01%
2020/12/16	0	0.00	100	29.64	29.80	-100	19,561	-0.51%
2020/12/15	2	29.49	2	29.67	29.51	0	19,488	0.00%
2020/12/11	4.5	29.80	9	29.78	29.81	-4.5	19,359	-0.02%
2020/12/10	13	29.90	0	0.00	29.94	13	19,265	0.07%
2020/12/09	0	0.00	2	30.00	30.14	-2	19,097	-0.01%
2020/12/08	3	29.93	3	29.89	29.90	0	18,695	0.00%
2020/12/07	2.2	29.81	42	29.81	29.85	-39.8	18,414	-0.22%
2020/12/04	2	29.57	22	29.61	29.68	-20	18,251	-0.11%
2020/12/03	0.6	29.57	7	29.56	29.45	-6.4	18,137	-0.04%
2020/12/02	6	29.43	5	29.44	29.44	1	18,138	0.01%
2020/12/01	2	29.33	0	0.00	29.35	2	18,131	0.01%
2020/11/27	0.7	29.35	0	0.00	29.32	0.7	18,098	0.00%
2020/11/26	5	29.15	0	0.00	29.15	5	18,010	0.03%
2020/11/25	2	29.06	2	29.00	29.01	0	18,006	0.00%
2020/11/24	3	29.15	0	0.00	29.11	3	17,904	0.02%
2020/11/23	1	29.16	10	29.15	29.14	-9	17,841	-0.05%
2020/11/20	1	28.87	0	0.00	28.88	1	17,893	0.01%
2020/11/18	1	28.88	0	0.00	28.90	1	18,250	0.01%
2020/11/17	3	28.87	12	28.88	28.81	-9	18,455	-0.05%
2020/11/16	3	28.78	10	28.80	28.80	-7	19,178	-0.04%
2020/11/13	0	0.00	4	28.49	28.53	-4	18,963	-0.02%
2020/11/12	2.2	28.43	0	0.00	28.40	2.2	18,920	0.01%
2020/11/11	2	28.35	0	0.00	28.50	2	18,920	0.01%
2020/11/10	5.1	28.26	0	0.00	28.29	5.1	18,893	0.03%
2020/11/09	1	28.41	1	28.39	28.40	0	18,592	0.00%
2020/11/06	1	28.15	0	0.00	28.19	1	18,420	0.01%
2020/11/05	2	28.10	0	0.00	28.12	2	18,259	0.01%
2020/11/04	0.2	28.09	2	27.96	28.05	-1.8	18,240	-0.01%
2020/11/03	3.2	27.98	1	28.01	28.01	2.2	18,058	0.01%
2020/11/02	6.2	27.67	9	27.64	27.72	-2.8	17,951	-0.02%
2020/10/30	18	27.85	0	0.00	27.80	18	17,737	0.10%
2020/10/29	23	27.88	1	27.97	27.98	22	17,214	0.13%
2020/10/28	28	28.24	0	0.00	28.19	28	16,451	0.17%
2020/10/27	6.7	29.62	0	0.00	29.69	6.7	14,985	0.04%
2020/10/26	5	29.70	0	0.00	29.69	5	14,571	0.03%
2020/10/23	1	29.58	0	0.00	29.63	1	14,243	0.01%
2020/10/22	2	29.55	1	29.55	29.59	1	14,252	0.01%
2020/10/21	2	29.65	1	29.56	29.59	1	14,117	0.01%
2020/10/20	1	29.60	0	0.00	29.64	1	13,965	0.01%
2020/10/19	1	29.64	1	29.67	29.64	0	14,347	0.00%
2020/10/16	2	29.59	0	0.00	29.56	2	14,557	0.01%
2020/10/15	4	29.66	0	0.00	29.69	4	14,581	0.03%
2020/10/14	12	29.75	6	29.76	29.74	6	14,485	0.04%
2020/10/12	31	29.87	4	29.85	29.74	27	14,442	0.19%
2020/10/08	0	0.00	2	29.75	29.76	-2	14,174	-0.01%
2020/10/07	3	29.59	0	0.00	29.65	3	14,166	0.02%
2020/10/06	1	29.61	0	0.00	29.68	1	14,217	0.01%
2020/10/05	6	29.44	0	0.00	29.45	6	14,385	0.04%
2020/09/30	0	0.00	1	29.49	29.48	-1	14,532	-0.01%
2020/09/28	0.7	29.43	6	29.28	29.38	-5.3	15,348	-0.03%
2020/09/25	12	28.87	3	29.00	28.90	9	15,839	0.06%
2020/09/24	19	29.17	0	0.00	29.06	19	15,657	0.12%
2020/09/23	1	29.70	0	0.00	29.70	1	15,278	0.01%
2020/09/22	13	29.77	0	0.00	29.80	13	15,424	0.08%
2020/09/21	0	0.00	4	30.08	30.03	-4	15,180	-0.03%
2020/09/18	5	30.10	0	0.00	30.20	5	15,272	0.03%
2020/09/16	0.1	30.28	0	0.00	30.25	0.1	15,278	0.00%
2020/09/15	1	30.07	0	0.00	30.10	1	15,251	0.01%
2020/09/14	5	29.84	0	0.00	29.98	5	15,378	0.03%
2020/09/11	1	29.74	0	0.00	29.75	1	15,516	0.01%
2020/09/09	10	29.62	1	29.69	29.85	9	15,903	0.06%
2020/09/08	8	29.89	0	0.00	29.97	8	15,932	0.05%
2020/09/07	2	29.98	0	0.00	29.96	2	16,173	0.01%
2020/09/04	11	29.95	1	30.06	30.09	10	16,345	0.06%
2020/09/02	0	0.00	17	30.11	30.14	-17	16,374	-0.10%
2020/09/01	9	30.05	1	30.15	30.06	8	16,665	0.05%
2020/08/31	101	30.25	0	0.00	30.16	101	16,971	0.60%	大買/鉅額交易
2020/08/28	6	30.20	0	0.00	30.24	6	17,226	0.03%
2020/08/27	0.3	30.37	2	30.37	30.33	-1.7	17,715	-0.01%
2020/08/26	6	30.31	0	0.00	30.43	6	17,808	0.03%
2020/08/25	0	0.00	8	30.50	30.44	-8	17,900	-0.04%
2020/08/21	12	30.01	0	0.00	30.11	12	17,747	0.07%
2020/08/20	16	29.93	0	0.00	29.79	16	17,584	0.09%
2020/08/14	0	0.00	100	30.41	30.63	-100	17,515	-0.57%
2020/08/13	0	0.00	1	30.33	30.32	-1	17,551	-0.01%
2020/08/11	50	30.34	3	30.51	30.35	47	17,800	0.26%
2020/08/07	5	30.65	0	0.00	30.65	5	17,963	0.03%
2020/08/06	0	0.00	3	30.83	30.70	-3	18,123	-0.02%
2020/08/05	6	30.53	8	30.48	30.62	-2	18,150	-0.01%
2020/08/04	0	0.00	6	30.06	30.17	-6	18,066	-0.03%
2020/08/03	0	0.00	3	30.01	30.01	-3	18,203	-0.02%
2020/07/31	3	30.13	0	0.00	30.24	3	18,362	0.02%
2020/07/30	0	0.00	1	29.99	29.99	-1	18,199	-0.01%
2020/07/29	5	29.59	0	0.00	29.62	5	18,290	0.03%
2020/07/28	12	29.74	0	0.00	29.46	12	18,589	0.06%
2020/07/27	1.3	29.81	3	29.94	29.84	-1.7	18,958	-0.01%
2020/07/24	5	30.04	1	29.82	29.85	4	19,177	0.02%
2020/07/23	5	30.15	6	30.16	30.17	-1	19,226	-0.01%
2020/07/22	5	29.95	11	29.97	29.97	-6	19,001	-0.03%
2020/07/21	0	0.00	26	29.84	29.84	-26	18,618	-0.14%
2020/07/20	10	29.47	0	0.00	29.55	10	18,471	0.05%
2020/07/17	0	0.00	13	29.68	29.59	-13	18,517	-0.07%
2020/07/16	0	0.00	1	29.63	29.63	-1	18,912	-0.01%
2020/07/15	5	29.57	2	29.57	29.53	3	19,020	0.02%
2020/07/14	3	29.64	0	0.00	29.58	3	19,474	0.02%
2020/07/13	0	0.00	5	29.68	29.65	-5	19,664	-0.03%
2020/07/09	2	29.90	10	29.86	29.74	-8	20,149	-0.04%
2020/07/08	0	0.00	47	29.73	29.72	-47	20,104	-0.23%
2020/07/07	3	29.47	2	29.55	29.43	1	19,758	0.01%
2020/07/06	1	29.79	3	29.71	29.83	-2	19,831	-0.01%
2020/07/03	8	29.35	7	29.32	29.33	1	19,848	0.01%
2020/07/02	1.1	29.01	15	28.96	29.09	-13.9	19,919	-0.07%
2020/07/01	2	28.83	2	28.82	28.79	0	19,835	0.00%
2020/06/30	0	0.00	4	28.56	28.56	-4	19,720	-0.02%
2020/06/29	0.3	28.56	0	0.00	28.51	0.3	19,944	0.00%
2020/06/24	0	0.00	2	28.55	28.54	-2	20,125	-0.01%
2020/06/22	5	28.53	51	28.50	28.48	-46	21,173	-0.22%
2020/06/19	4	28.58	0	0.00	28.56	4	21,935	0.02%
2020/06/17	3	28.40	1	28.50	28.46	2	22,778	0.01%
2020/06/15	0	0.00	6	28.37	28.13	-6	25,896	-0.02%
2020/06/12	53	28.11	4	28.16	28.29	49	26,870	0.18%
2020/06/11	12	28.69	10	28.60	28.43	2	28,066	0.01%
2020/06/10	0	0.00	15	28.88	28.86	-15	29,208	-0.05%
2020/06/09	10	28.89	4	28.84	28.84	6	31,585	0.02%
2020/06/08	0	0.00	5	28.90	28.88	-5	33,932	-0.01%
2020/06/05	3	28.80	0	0.00	28.80	3	34,209	0.01%
2020/06/04	2	28.61	2	28.67	28.67	0	34,954	0.00%
2020/06/03	3	28.39	33	28.46	28.48	-30	36,194	-0.08%
2020/06/02	2	28.19	1	28.23	28.17	1	36,074	0.00%
2020/06/01	7	28.02	7	28.01	28.05	0	36,099	0.00%
2020/05/29	0	0.00	2	27.84	27.86	-2	36,125	-0.01%
2020/05/27	0.4	27.86	2	27.85	27.85	-1.6	36,930	0.00%
2020/05/26	0	0.00	18	27.79	27.82	-18	37,686	-0.05%
2020/05/25	0	0.00	1	27.47	27.50	-1	37,769	0.00%
2020/05/22	3	27.55	0	0.00	27.45	3	37,724	0.01%
2020/05/21	1	27.69	1	27.64	27.63	0	37,673	0.00%
2020/05/20	1	27.45	0	0.00	27.48	1	37,414	0.00%
2020/05/19	0	0.00	5	27.43	27.43	-5	37,371	-0.01%
2020/05/18	2	27.29	1	27.22	27.25	1	37,373	0.00%
2020/05/15	3	27.45	0	0.00	27.43	3	37,286	0.01%
2020/05/14	29	27.61	4	27.57	27.48	25	37,309	0.07%
2020/05/13	26	27.60	0	0.00	27.75	26	37,221	0.07%
2020/05/12	2.4	27.58	50	27.56	27.55	-47.6	37,202	-0.13%
2020/05/11	0	0.00	12	27.65	27.66	-12	37,225	-0.03%
2020/05/08	10	27.62	2	27.53	27.50	8	37,125	0.02%
2020/05/07	1	27.51	8	27.43	27.40	-7	37,179	-0.02%
2020/05/06	0	0.00	10	27.33	27.32	-10	37,098	-0.03%
2020/05/05	0	0.00	6	27.29	27.33	-6	37,146	-0.02%
2020/05/04	13	27.09	0	0.00	27.09	13	37,105	0.04%
2020/04/30	16	27.34	20	27.44	27.46	-4	36,925	-0.01%
2020/04/29	7	27.05	23	27.07	27.07	-16	37,079	-0.04%
2020/04/27	0	0.00	13	26.67	26.79	-13	39,171	-0.03%
2020/04/24	0	0.00	50	26.31	26.33	-50	38,889	-0.13%
2020/04/23	0	0.00	7	26.35	26.34	-7	38,981	-0.02%
2020/04/22	3	25.79	1	26.00	26.23	2	38,900	0.01%
2020/04/21	16	26.18	11	26.40	26.10	5	38,703	0.01%
2020/04/20	51	26.45	0	0.00	26.60	51	38,276	0.13%
2020/04/17	20	26.64	54	26.88	26.50	-34	38,143	-0.09%
2020/04/16	11	26.45	2	26.45	26.44	9	37,641	0.02%
2020/04/15	0	0.00	20	26.38	26.47	-20	37,489	-0.05%
2020/04/14	14	25.91	1	26.10	26.05	13	37,155	0.03%
2020/04/10	7	25.71	0	0.00	25.73	7	37,181	0.02%
2020/04/09	0	0.00	10	25.94	25.65	-10	37,221	-0.03%
2020/04/08	5	25.51	18	25.47	25.77	-13	36,867	-0.04%
2020/04/07	10	25.19	16	25.19	25.22	-6	36,353	-0.02%
2020/04/06	11	24.74	0	0.00	24.84	11	36,110	0.03%
2020/04/01	2	24.51	2	24.54	24.52	0	35,797	0.00%
2020/03/31	0	0.00	3	24.41	24.49	-3	35,582	-0.01%
2020/03/30	2	23.99	3	24.17	24.32	-1	35,350	0.00%
2020/03/27	11	24.71	12	24.72	24.35	-1	35,016	0.00%
2020/03/26	16	24.04	5.5	24.05	24.26	10.5	34,321	0.03%
2020/03/25	4	24.26	113	24.28	24.09	-109	33,888	-0.32%	大賣/鉅額交易
2020/03/24	2	23.39	20	23.26	23.38	-18	33,068	-0.05%
2020/03/23	16	22.53	46	22.57	22.49	-30	32,600	-0.09%
2020/03/20	11.4	22.86	6	23.11	23.28	5.4	31,861	0.02%
2020/03/19	30	22.14	51	22.37	21.85	-21	30,566	-0.07%
2020/03/18	31	23.47	19	23.50	23.29	12	28,445	0.04%
2020/03/17	138	23.75	19.5	23.84	23.67	118.5	27,264	0.43%	大買/鉅額交易
2020/03/16	26	24.78	6	24.75	24.41	20	25,639	0.08%
2020/03/13	27	24.36	4	24.89	25.29	23	24,153	0.10%
2020/03/12	35	25.98	11	25.80	25.93	24	21,637	0.11%
2020/03/11	12	27.08	2	27.28	26.97	10	19,241	0.05%
2020/03/10	11	26.91	9.2	26.96	27.25	1.8	18,794	0.01%
2020/03/09	29	27.33	2.8	27.37	27.25	26.2	17,707	0.15%
2020/03/06	12	27.81	1	27.86	27.88	11	16,214	0.07%
2020/03/05	101	28.06	4	28.05	28.10	97	16,065	0.60%	大買/
2020/03/04	21	27.82	0	0.00	27.86	21	16,235	0.13%
2020/03/03	3	27.99	41	28.08	27.93	-38	15,926	-0.24%
2020/03/02	26	27.47	82	27.41	27.75	-56	15,541	-0.36%
2020/02/27	137	28.10	1	28.00	27.90	136	14,821	0.92%	大買/鉅額交易
2020/02/26	25	28.40	121	28.50	28.30	-96	13,985	-0.69%	大賣/
2020/02/25	8	28.41	3	28.65	28.67	5	13,480	0.04%
2020/02/20	0	0.00	2	29.00	28.93	-2	13,388	-0.01%
2020/02/18	0	0.00	4	28.87	28.80	-4	13,342	-0.03%
2020/02/17	8	28.77	0	0.00	28.80	8	13,204	0.06%
2020/02/13	2	28.66	3	28.74	28.64	-1	12,980	-0.01%
2020/02/12	80	28.48	7	28.47	28.56	73	13,444	0.54%
2020/02/10	8	27.97	0	0.00	28.14	8	13,445	0.06%
2020/02/07	0	0.00	2	28.29	28.23	-2	13,453	-0.01%
2020/02/06	2	28.25	28	28.30	28.44	-26	13,474	-0.19%
2020/02/05	0	0.00	24	28.09	28.08	-24	13,426	-0.18%
2020/02/04	3	27.91	1	28.10	28.12	2	13,381	0.01%
2020/02/03	56	27.01	5	27.20	27.74	51	13,397	0.38%
2020/01/31	6	27.91	1	28.05	27.92	5	12,821	0.04%
2020/01/30	54.2	27.79	9	27.78	27.70	45.2	12,492	0.36%
2020/01/20	0	0.00	20	29.17	29.19	-20	10,664	-0.19%
2020/01/17	0	0.00	3	29.13	29.16	-3	10,913	-0.03%
2020/01/16	0	0.00	102	29.08	29.10	-102	11,189	-0.91%	大賣/鉅額交易
2020/01/15	0	0.00	11	29.05	29.01	-11	12,641	-0.09%
2020/01/14	0	0.00	12	28.97	29.02	-12	13,051	-0.09%
2020/01/13	1	28.82	3	28.80	28.84	-2	13,473	-0.01%
2020/01/09	5	28.76	5	28.70	28.70	0	13,606	0.00%
2020/01/08	21	28.44	0	0.00	28.50	21	13,583	0.15%
2020/01/07	5	28.56	2	28.52	28.69	3	13,478	0.02%
2020/01/06	116	29.01	0	0.00	28.96	116	13,221	0.88%	大買/鉅額交易
2020/01/03	1	29.17	110	29.06	29.18	-109	13,373	-0.82%	大賣/鉅額交易
2019/12/31	10	28.94	0	0.00	28.97	10	13,889	0.07%
2019/12/30	2	28.98	0	0.00	29.00	2	13,762	0.01%
2019/12/27	1	28.91	1	28.90	28.90	0	13,551	0.00%
2019/12/26	0	0.00	1	28.90	28.86	-1	13,505	-0.01%
2019/12/23	0	0.00	10	28.78	28.72	-10	13,547	-0.07%
2019/12/19	15	28.68	1	28.83	28.69	14	13,545	0.10%
2019/12/18	0	0.00	1	28.78	28.77	-1	13,651	-0.01%
2019/12/17	3	28.64	0	0.00	28.71	3	13,549	0.02%
2019/12/16	1	28.56	4	28.54	28.57	-3	13,469	-0.02%
2019/12/13	1	28.38	15	28.43	28.37	-14	13,377	-0.10%
2019/12/12	1	28.31	1	28.31	28.31	0	13,384	0.00%
2019/12/11	50	28.20	2	28.20	28.21	48	13,328	0.36%
2019/12/10	50	28.15	0	0.00	28.14	50	13,446	0.37%
2019/12/09	0	0.00	5	28.24	28.21	-5	13,528	-0.04%
2019/12/06	0	0.00	106	28.12	28.13	-106	13,516	-0.78%	大賣/鉅額交易
2019/12/05	1	27.99	0	0.00	28.03	1	13,450	0.01%
2019/12/04	11	27.86	0	0.00	27.88	11	13,511	0.08%
2019/12/03	2	27.75	0	0.00	27.92	2	13,692	0.01%
2019/12/02	3	27.57	0	0.00	27.65	3	13,797	0.02%
2019/11/29	14	27.79	5	27.84	27.75	9	13,635	0.07%
2019/11/28	5	28.01	0	0.00	28.03	5	13,452	0.04%
2019/11/27	0	0.00	7	28.04	28.04	-7	13,666	-0.05%
2019/11/26	87	28.05	0	0.00	28.06	87	13,631	0.64%
2019/11/25	13	27.98	0	0.00	27.99	13	13,586	0.10%
2019/11/22	0	0.00	105	28.01	28.01	-105	13,516	-0.78%	大賣/鉅額交易
2019/11/21	2	27.86	1	27.90	28.00	1	13,703	0.01%
2019/11/20	1	28.09	0	0.00	28.09	1	13,558	0.01%
2019/11/18	0	0.00	13	28.00	28.05	-13	13,457	-0.10%
2019/11/15	0	0.00	4	27.85	27.88	-4	13,347	-0.03%
2019/11/14	0	0.00	4	27.81	27.83	-4	13,300	-0.03%
2019/11/12	4	27.70	0	0.00	27.74	4	13,309	0.03%
2019/11/11	21	27.56	1	27.88	27.50	20	13,273	0.15%
2019/11/08	3	27.87	0	0.00	27.88	3	12,640	0.02%
2019/11/07	12	27.79	0	0.00	27.80	12	12,608	0.10%
2019/11/06	32	27.97	1	27.90	27.93	31	12,524	0.25%
2019/11/05	2	28.01	0	0.00	28.03	2	12,445	0.02%
2019/11/04	0	0.00	10	27.82	27.84	-10	12,571	-0.08%
2019/11/01	11	27.50	0	0.00	27.63	11	12,668	0.09%
2019/10/31	7	27.66	20	27.68	27.58	-13	12,802	-0.10%
2019/10/30	20	27.62	1	27.60	27.65	19	12,593	0.15%
2019/10/29	6	27.62	1	27.58	27.62	5	12,476	0.04%
2019/10/28	8	27.69	0	0.00	27.70	8	12,149	0.07%
2019/10/25	2	27.69	0	0.00	27.60	2	11,944	0.02%
2019/10/24	3	27.61	10	27.59	27.65	-7	11,625	-0.06%
2019/10/23	30	27.47	4	27.56	27.54	26	11,355	0.23%
2019/10/22	12	29.00	8	29.04	29.03	4	9,885	0.04%
2019/10/21	51	28.94	0	0.00	28.95	51	9,478	0.54%
2019/10/17	2	28.60	0	0.00	28.70	2	8,831	0.02%
2019/10/16	4	28.47	1	28.48	28.51	3	8,735	0.03%
2019/10/15	13	28.48	0	0.00	28.45	13	8,666	0.15%
2019/10/14	10	28.54	0	0.00	28.52	10	8,593	0.12%
2019/10/09	17	28.31	0	0.00	28.28	17	8,581	0.20%
2019/10/07	5	28.41	2	28.41	28.42	3	8,511	0.04%
2019/10/04	100	28.20	0	0.00	28.14	100	7,917	1.26%
2019/10/01	1	28.14	0	0.00	28.18	1	8,004	0.01%
2019/09/27	4.4	27.90	0	0.00	27.88	4.4	7,986	0.06%
2019/09/24	0	0.00	5	28.31	28.33	-5	8,100	-0.06%
2019/09/23	0	0.00	17	28.04	28.12	-17	8,000	-0.21%
2019/09/19	0	0.00	6	27.98	27.97	-6	7,861	-0.08%
2019/09/17	0	0.00	97	28.01	28.00	-97	7,859	-1.23%
2019/09/16	0	0.00	2	27.92	27.94	-2	7,809	-0.03%
2019/09/12	0	0.00	8	27.92	27.92	-8	7,861	-0.10%
2019/09/11	1	27.80	1	27.85	27.81	0	7,833	0.00%
2019/09/10	1	27.73	0	0.00	27.74	1	7,725	0.01%
2019/09/09	1	27.85	5	27.77	27.77	-4	7,727	-0.05%
2019/09/06	1	27.90	8	27.85	27.83	-7	7,701	-0.09%
2019/09/05	0	0.00	7	27.72	27.71	-7	7,572	-0.09%
2019/09/04	0	0.00	5	27.50	27.54	-5	7,409	-0.07%
2019/09/03	0.2	27.41	3	27.48	27.40	-2.8	7,314	-0.04%
2019/09/02	0	0.00	24	27.43	27.44	-24	7,237	-0.33%
2019/08/30	0	0.00	2	27.33	27.25	-2	7,220	-0.03%
2019/08/28	1	26.98	0	0.00	26.97	1	7,116	0.01%
2019/08/26	11	26.89	0	0.00	26.88	11	7,350	0.15%
2019/08/22	0	0.00	1	27.04	27.02	-1	7,477	-0.01%
2019/08/21	91	27.08	0	0.00	27.05	91	7,546	1.21%
2019/08/19	1	27.01	1	27.00	27.03	0	8,017	0.00%
2019/08/16	1	26.88	0	0.00	26.95	1	8,497	0.01%
2019/08/15	1	26.79	0	0.00	26.82	1	8,632	0.01%
2019/08/13	7	26.76	0	0.00	26.76	7	9,037	0.08%
2019/08/12	2	26.77	20	26.59	26.90	-18	9,379	-0.19%
2019/08/08	1.2	26.54	0	0.00	26.56	1.2	9,580	0.01%
2019/08/07	20	26.49	1	26.43	26.43	19	9,640	0.20%
2019/08/06	21	26.18	3	26.41	26.52	18	9,836	0.18%
2019/08/05	7	26.67	0	0.00	26.60	7	9,910	0.07%
2019/08/02	6	26.87	6	26.83	26.85	0	9,881	0.00%
2019/08/01	1	27.16	0	0.00	27.10	1	9,867	0.01%
2019/07/30	0	0.00	1	27.42	27.29	-1	9,832	-0.01%
2019/07/29	0	0.00	3	27.37	27.37	-3	9,985	-0.03%
2019/07/26	0	0.00	70	27.40	27.40	-70	10,002	-0.70%
2019/07/25	3	27.35	0	0.00	27.47	3	9,973	0.03%
2019/07/23	70	27.23	0	0.00	27.24	70	9,743	0.72%
2019/07/22	0	0.00	8	27.11	27.11	-8	9,640	-0.08%
2019/07/19	0	0.00	50	27.14	27.06	-50	9,632	-0.52%
2019/07/18	0	0.00	5	27.07	27.06	-5	9,668	-0.05%
2019/07/17	0	0.00	1	27.12	27.14	-1	9,614	-0.01%
2019/07/12	0	0.00	2	27.20	27.16	-2	9,519	-0.02%
2019/07/11	2	27.14	19	27.17	27.11	-17	9,417	-0.18%
2019/07/05	0	0.00	4	26.99	26.99	-4	9,410	-0.04%
2019/07/04	0	0.00	1	26.90	26.93	-1	9,405	-0.01%
2019/07/01	0	0.00	1	26.90	26.95	-1	9,701	-0.01%
2019/06/27	3	26.66	1	26.60	26.61	2	9,642	0.02%
2019/06/26	0	0.00	2	26.42	26.43	-2	9,628	-0.02%
2019/06/25	1	26.52	8	26.56	26.47	-7	9,602	-0.07%
2019/06/21	0	0.00	2	26.52	26.52	-2	9,504	-0.02%
2019/06/19	3	26.42	4	26.31	26.47	-1	9,490	-0.01%
2019/06/17	1	25.99	0	0.00	26.05	1	9,491	0.01%
2019/06/14	2	26.01	2	26.01	25.99	0	9,618	0.00%
2019/06/13	0.1	26.08	0	0.00	26.01	0.1	9,632	0.00%
2019/06/12	53	26.00	0	0.00	26.10	53	9,561	0.55%
2019/06/10	4	25.94	0	0.00	25.99	4	9,429	0.04%
2019/06/06	1	25.70	0	0.00	25.69	1	9,425	0.01%
2019/06/05	1	25.94	0	0.00	25.81	1	9,293	0.01%
2019/06/04	1	25.83	0	0.00	25.76	1	9,308	0.01%
2019/05/31	1	25.91	3	25.76	25.94	-2	9,166	-0.02%
2019/05/30	1	25.59	0	0.00	25.58	1	9,109	0.01%
2019/05/29	2	25.33	0	0.00	25.39	2	9,105	0.02%
2019/05/28	5	25.47	0	0.00	25.50	5	9,002	0.06%
2019/05/27	8	25.39	0	0.00	25.45	8	9,012	0.09%
2019/05/23	7	25.45	0	0.00	25.44	7	8,938	0.08%
2019/05/22	11	25.78	0	0.00	25.79	11	8,554	0.13%
2019/05/21	12	25.77	0	0.00	25.76	12	8,558	0.14%
2019/05/20	1	25.65	0	0.00	25.70	1	8,317	0.01%
2019/05/17	13	25.70	0	0.00	25.70	13	8,142	0.16%
2019/05/16	5	26.11	0	0.00	25.92	5	7,872	0.06%
2019/05/15	3	26.21	0	0.00	26.18	3	7,697	0.04%
2019/05/14	19	25.92	3	25.72	26.07	16	7,656	0.21%
2019/05/13	10	26.30	0	0.00	26.09	10	7,409	0.13%
2019/05/10	3	26.49	0	0.00	26.55	3	7,083	0.04%
2019/05/09	1	26.75	0	0.00	26.74	1	6,862	0.01%
2019/05/08	1	27.16	0	0.00	27.20	1	6,628	0.02%
2019/05/07	1	27.16	0	0.00	27.26	1	6,768	0.01%
2019/05/03	3	27.43	0	0.00	27.56	3	6,823	0.04%
2019/04/25	1	27.60	0	0.00	27.65	1	6,895	0.01%
2019/04/24	0	0.00	3	27.54	27.57	-3	6,904	-0.04%
2019/04/23	1	27.32	3	27.35	27.36	-2	6,843	-0.03%
2019/04/19	0	0.00	1	27.32	27.35	-1	6,797	-0.01%
2019/04/17	0	0.00	5	27.46	27.44	-5	6,701	-0.07%
2019/04/16	0	0.00	85	27.06	27.25	-85	6,569	-1.29%
2019/04/15	0	0.00	2	26.89	26.99	-2	6,395	-0.03%
2019/04/11	0	0.00	1	27.00	26.89	-1	6,849	-0.01%
2019/04/10	0	0.00	0.5	26.99	26.97	-0.5	6,895	-0.01%
2019/04/09	0	0.00	1	27.00	27.02	-1	6,835	-0.01%
2019/04/08	0	0.00	6	26.95	26.93	-6	6,633	-0.09%
2019/04/01	0	0.00	1	26.50	26.51	-1	6,747	-0.01%
2019/03/29	2	26.30	30	26.36	26.40	-28	6,645	-0.42%
2019/03/26	0	0.00	2	26.29	26.25	-2	6,586	-0.03%
2019/03/25	4	26.08	0	0.00	26.10	4	6,812	0.06%
2019/03/22	7	26.40	5	26.55	26.37	2	6,765	0.03%
2019/03/21	8	26.37	0	0.00	26.37	8	6,637	0.12%
2019/03/20	80	26.19	2	26.21	26.20	78	6,477	1.20%
2019/03/15	0	0.00	1	25.98	25.91	-1	6,315	-0.02%
2019/03/14	2	25.90	0	0.00	25.91	2	6,297	0.03%
2019/03/13	2	25.98	3	26.01	25.98	-1	6,393	-0.02%
2019/03/08	2	25.74	0	0.00	25.84	2	6,486	0.03%
2019/03/07	0	0.00	4	26.09	25.98	-4	6,446	-0.06%
2019/03/06	0	0.00	6	26.06	26.08	-6	6,448	-0.09%
2019/03/05	1	26.01	0	0.00	26.00	1	6,424	0.02%
2019/02/26	10	26.17	1	26.23	26.18	9	6,134	0.15%
2019/02/25	0	0.00	19	26.08	26.13	-19	6,036	-0.31%
2019/02/22	5	25.90	0	0.00	25.90	5	5,846	0.09%
2019/02/21	0	0.00	8	25.80	25.84	-8	5,647	-0.14%
2019/02/20	0	0.00	5	25.69	25.74	-5	5,522	-0.09%
2019/02/19	2	25.53	0	0.00	25.52	2	5,357	0.04%
2019/02/18	4	25.50	0	0.00	25.52	4	5,339	0.07%
2019/02/15	1	25.40	13	25.54	25.39	-12	5,279	-0.23%
2019/02/14	0	0.00	18	25.48	25.43	-18	5,240	-0.34%
2019/02/13	0	0.00	196	25.37	25.42	-196	5,182	-3.78%	大賣/鉅額交易
2019/02/12	7	25.26	1	25.20	25.26	6	5,100	0.12%
2019/02/11	2	24.99	1	25.00	24.99	1	4,965	0.02%
2019/01/28	0	0.00	1	25.09	25.01	-1	4,903	-0.02%
2019/01/25	0	0.00	39	24.75	24.90	-39	4,787	-0.81%
2019/01/24	0	0.00	1	24.53	24.55	-1	4,632	-0.02%
2019/01/21	1	24.51	19	24.55	24.51	-18	4,849	-0.37%
2019/01/18	1	24.36	69	24.41	24.39	-68	5,011	-1.36%
2019/01/17	0	0.00	4	24.34	24.26	-4	5,280	-0.08%
2019/01/16	5	24.27	8	24.28	24.25	-3	5,438	-0.06%
2019/01/15	1	24.10	0	0.00	24.13	1	6,020	0.02%
2019/01/14	0	0.00	40	24.00	23.99	-40	6,153	-0.65%
2019/01/11	2	24.10	0	0.00	24.04	2	6,239	0.03%
2019/01/09	0	0.00	13	23.94	24.05	-13	6,401	-0.20%
2019/01/08	0	0.00	15	23.80	23.79	-15	6,461	-0.23%
2019/01/07	15	23.69	1	23.67	23.73	14	6,725	0.21%
2019/01/04	17	23.28	0	0.00	23.40	17	7,051	0.24%
2019/01/03	15	23.68	0	0.00	23.59	15	7,909	0.19%
2019/01/02	0	0.00	9	24.06	23.83	-9	8,005	-0.11%
2018/12/26	7	23.88	0	0.00	23.72	7	8,759	0.08%
2018/12/25	13	23.89	0	0.00	23.97	13	8,686	0.15%
2018/12/22	0	0.00	1	24.15	24.17	-1	8,472	-0.01%
2018/12/18	14	24.03	40	24.10	24.03	-26	8,463	-0.31%
2018/12/17	1	24.25	0	0.00	24.31	1	8,215	0.01%
2018/12/14	2	24.28	7	24.39	24.31	-5	8,178	-0.06%
2018/12/13	60	24.38	12	24.38	24.39	48	8,152	0.59%
2018/12/12	0	0.00	5	24.26	24.32	-5	8,220	-0.06%
2018/12/10	6	24.06	0	0.00	24.07	6	8,351	0.07%
2018/12/06	21	24.20	20	24.28	24.19	1	8,290	0.01%
2018/12/05	11	24.59	8	24.62	24.60	3	8,209	0.04%
2018/12/04	0	0.00	7	24.92	24.82	-7	8,447	-0.08%
2018/12/03	2	24.84	47	24.85	24.89	-45	8,500	-0.53%
2018/11/30	1	24.45	14	24.47	24.46	-13	8,381	-0.16%
2018/11/29	0	0.00	14	24.44	24.38	-14	8,342	-0.17%
2018/11/28	0	0.00	2	24.26	24.27	-2	8,290	-0.02%
2018/11/27	0.5	24.19	0	0.00	24.10	0.5	8,278	0.01%
2018/11/23	1	23.92	0	0.00	23.94	1	8,256	0.01%
2018/11/22	1	23.97	0	0.00	23.98	1	8,224	0.01%
2018/11/21	9	23.94	0	0.00	24.14	9	8,179	0.11%
2018/11/20	11	24.22	0	0.00	24.17	11	8,126	0.14%
2018/11/19	0	0.00	10	24.39	24.40	-10	8,079	-0.12%
2018/11/14	0	0.00	1	24.15	24.15	-1	8,020	-0.01%
2018/11/13	10	23.80	0	0.00	24.12	10	8,005	0.12%
2018/11/12	1	24.20	0	0.00	24.18	1	7,914	0.01%
2018/11/08	0	0.00	16	24.39	24.37	-16	7,862	-0.20%
2018/11/07	0	0.00	5	24.20	24.21	-5	7,823	-0.06%
2018/11/06	0	0.00	5	24.20	24.08	-5	7,809	-0.06%
2018/11/02	0	0.00	2	24.15	24.18	-2	7,715	-0.03%
2018/10/29	10	23.28	0	0.00	23.34	10	7,528	0.13%
2018/10/26	15	23.36	2	23.43	23.43	13	7,385	0.18%
2018/10/25	47	23.57	0	0.00	23.59	47	7,185	0.65%
2018/10/24	27	24.03	0	0.00	24.12	27	6,901	0.39%
2018/10/23	205	24.13	0	0.00	24.13	205	6,812	3.01%	大買/鉅額交易
2018/10/22	6	25.57	1	25.68	25.81	5	6,360	0.08%
2018/10/19	40	25.29	0	0.00	25.55	40	6,251	0.64%
2018/10/18	1	25.57	0	0.00	25.54	1	6,234	0.02%
2018/10/17	1	25.64	0	0.00	25.51	1	6,223	0.02%
2018/10/16	0	0.00	2	25.41	25.39	-2	6,122	-0.03%
2018/10/15	50	25.17	0	0.00	25.18	50	5,996	0.83%
2018/10/12	22	24.85	2	25.26	25.26	20	5,746	0.35%
2018/10/11	76	24.83	0	0.00	24.91	76	5,427	1.40%
2018/10/09	2	26.23	0	0.00	26.34	2	4,295	0.05%
2018/10/05	5	26.66	0	0.00	26.43	5	3,543	0.14%
2018/10/04	1	26.72	0	0.00	26.78	1	3,174	0.03%
2018/09/17	0	0.00	6	27.40	27.46	-6	3,338	-0.18%
2018/09/14	1	27.41	0	0.00	27.40	1	3,392	0.03%
2018/09/11	2	26.68	0	0.00	26.78	2	3,265	0.06%
2018/09/10	2	26.70	0	0.00	26.67	2	3,260	0.06%
2018/09/03	1	27.80	0	0.00	27.63	1	2,927	0.03%
2018/08/16	1	26.87	0	0.00	27.09	1	3,491	0.03%
2018/08/15	1	27.38	0	0.00	27.10	1	3,502	0.03%
2018/07/30	0	0.00	5	27.05	27.04	-5	3,552	-0.14%
2018/07/27	0	0.00	5	26.82	26.89	-5	3,450	-0.14%
2018/07/26	0	0.00	5	26.51	26.59	-5	3,256	-0.15%
2018/07/25	0	0.00	4	26.43	26.47	-4	3,187	-0.13%
2018/07/23	0	0.00	2	26.25	26.23	-2	3,099	-0.06%
2018/07/19	0.1	26.14	1	26.30	26.13	-0.9	3,242	-0.03%
2018/07/13	0	0.00	10	25.74	25.79	-10	3,129	-0.32%
2018/07/10	0	0.00	1	25.64	25.63	-1	3,160	-0.03%
2018/07/09	0	0.00	4	25.55	25.60	-4	3,152	-0.13%
2018/07/06	1	25.17	0	0.00	25.30	1	3,128	0.03%
2018/06/29	1	25.62	0	0.00	25.66	1	2,877	0.03%
2018/06/28	4	25.39	0	0.00	25.40	4	2,842	0.14%
2018/06/27	1	25.65	0	0.00	25.64	1	2,725	0.04%
2018/06/26	11	25.59	0	0.00	25.65	11	2,696	0.41%
2018/06/19	5	26.00	0	0.00	26.20	5	2,416	0.21%
2018/06/14	1	26.40	0	0.00	26.39	1	2,326	0.04%
2018/06/07	0	0.00	3	26.85	26.79	-3	2,251	-0.13%
2018/06/06	0	0.00	5	26.75	26.79	-5	2,205	-0.23%
2018/05/30	1	26.06	0	0.00	26.01	1	1,931	0.05%
2018/05/21	0	0.00	1	26.40	26.35	-1	1,807	-0.06%
2018/05/17	0	0.00	5	26.12	26.06	-5	1,792	-0.28%
2018/05/14	0	0.00	45	25.72	25.85	-45	1,896	-2.37%
2018/05/03	3	25.19	0	0.00	25.22	3	2,082	0.14%
2018/05/02	2	25.32	0	0.00	25.34	2	2,167	0.09%
2018/04/26	3	25.28	0	0.00	25.23	3	2,349	0.13%
2018/04/25	10	25.31	0	0.00	25.31	10	2,317	0.43%
2018/04/24	27	25.50	0	0.00	25.50	27	2,303	1.17%
2018/04/18	1	25.67	0	0.00	25.68	1	2,513	0.04%
2018/04/17	1	25.81	0	0.00	25.77	1	2,525	0.04%
2018/03/22	0	0.00	2	26.31	26.14	-2	2,676	-0.07%
2018/03/14	1	26.12	0	0.00	26.08	1	2,648	0.04%
2018/02/21	0	0.00	7	25.43	25.72	-7	3,099	-0.23%
2018/02/09	1	24.72	0	0.00	25.50	1	3,102	0.03%
2018/02/06	5	24.70	0	0.00	24.99	5	3,135	0.16%
2018/01/31	7	26.34	0	0.00	26.45	7	3,123	0.22%
2018/01/30	1	26.76	0	0.00	26.41	1	3,101	0.03%
2018/01/25	0	0.00	15	26.54	26.45	-15	2,973	-0.50%
2018/01/24	0	0.00	41	26.25	26.32	-41	2,899	-1.41%
2018/01/22	0	0.00	1	26.17	26.25	-1	2,888	-0.03%
2018/01/17	0	0.00	5	25.90	25.92	-5	2,709	-0.18%
2018/01/16	0	0.00	5	25.75	25.80	-5	2,680	-0.19%
2018/01/12	40	25.56	0	0.00	25.54	40	2,650	1.51%
2018/01/09	0	0.00	5	25.60	25.50	-5	2,572	-0.19%
2018/01/02	0	0.00	5	25.13	25.13	-5	2,504	-0.20%