元大高股息 (0056)-群益金鼎-延平券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
39.93
漲跌
▼0.10
漲幅
-0.25%
成交量
19,492張
產業
上市
3366人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－群益金鼎-延平券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-延平券商分點個股進出
群益金鼎-延平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
2024/05/31	29	39.97	0	0.00	39.93	29	27,267	0.11%
2024/05/30	5.3	40.13	0	0.00	40.03	5.3	27,391	0.02%
2024/05/29	1	40.70	0	0.00	40.59	1	27,695	0.00%
2024/05/28	1	40.80	2	40.84	40.81	-1	27,722	0.00%
2024/05/27	0	0.00	6	40.69	40.74	-6	27,745	-0.02%
2024/05/24	0	39.93	7.2	40.00	40.10	-7.2	27,490	-0.03%
2024/05/23	1	40.08	3	40.07	40.01	-2	27,610	-0.01%
2024/05/22	303	39.90	93.4	39.87	40.04	209.6	27,763	0.75%	大買/鉅額交易
2024/05/21	5.2	39.46	0	0.00	39.50	5.2	27,717	0.02%
2024/05/20	0	0.00	7	39.61	39.66	-7	27,847	-0.03%
2024/05/17	0	39.52	0	0.00	39.51	0	28,163	0.00%
2024/05/16	0	0.00	1	39.61	39.60	-1	28,312	0.00%
2024/05/15	3.6	39.33	16	39.44	39.30	-12.4	28,593	-0.04%
2024/05/14	2	39.17	3	39.20	39.26	-1	29,207	0.00%
2024/05/13	0	0.00	20	39.04	39.04	-20	29,257	-0.07%
2024/05/10	3	38.86	4	39.01	39.04	-1	29,446	0.00%
2024/05/09	1.2	39.01	2	38.99	38.92	-0.9	29,421	0.00%
2024/05/08	0	0.00	4	39.03	39.02	-4	29,501	-0.01%
2024/05/06	1	38.85	3	38.88	38.88	-2	29,727	-0.01%
2024/05/03	1	38.60	4	38.72	38.45	-3	29,694	-0.01%
2024/05/02	1	38.21	0	0.00	38.35	1	29,894	0.00%
2024/04/30	1	38.33	14	38.34	38.32	-13	29,995	-0.04%
2024/04/29	1	38.35	3	38.35	38.34	-2	30,224	-0.01%
2024/04/26	0	0.00	3	37.83	37.69	-3	30,421	-0.01%
2024/04/25	4.3	37.46	0	0.00	37.51	4.3	30,629	0.01%
2024/04/24	2	37.54	3	37.75	37.85	-1	31,019	0.00%
2024/04/23	1	37.00	0	0.00	37.12	1	32,830	0.00%
2024/04/22	43	37.10	2	37.27	36.92	41	34,650	0.12%
2024/04/19	34.4	37.35	0	0.00	37.27	34.4	34,860	0.10%
2024/04/18	6.3	38.17	1	38.20	38.18	5.3	33,506	0.02%
2024/04/17	39.6	38.84	2	38.84	38.94	37.6	32,984	0.11%
2024/04/16	69.9	38.69	3	38.55	38.49	66.9	32,116	0.21%
2024/04/15	57.9	39.61	2	39.67	39.62	55.8	30,685	0.18%
2024/04/12	6	39.94	0	0.00	39.98	6	30,281	0.02%
2024/04/11	2.5	39.98	0	0.00	40.09	2.5	30,433	0.01%
2024/04/10	1	40.30	36	40.31	40.20	-35	30,557	-0.11%
2024/04/09	5.3	39.97	4	40.00	39.99	1.3	31,635	0.00%
2024/04/08	1	39.83	3	39.83	39.92	-2	31,929	-0.01%
2024/04/03	6.2	39.77	0	0.00	39.75	6.2	31,830	0.02%
2024/04/02	0.5	39.89	7	39.86	39.88	-6.5	31,934	-0.02%
2024/04/01	6	39.65	0	0.00	39.59	6	32,441	0.02%
2024/03/29	0.5	39.75	0.4	39.71	39.86	0.1	32,753	0.00%
2024/03/28	0	0.00	3	39.52	39.74	-3	32,919	-0.01%
2024/03/27	0	0.00	18	39.29	39.55	-18	33,013	-0.05%
2024/03/26	14.1	39.20	4	39.35	39.24	10.1	33,076	0.03%
2024/03/25	10	39.68	1	39.85	39.62	9	33,059	0.03%
2024/03/22	4.3	39.85	3	39.80	39.80	1.3	33,201	0.00%
2024/03/21	0	0.00	3	39.88	39.93	-3	33,133	-0.01%
2024/03/20	16	39.70	2	39.78	39.63	14	33,302	0.04%
2024/03/19	2	39.40	8	39.52	39.70	-6	33,682	-0.02%
2024/03/18	1	39.08	53	39.19	39.36	-52	34,225	-0.15%
2024/03/15	1	38.66	10	38.99	39.02	-9	34,152	-0.03%
2024/03/14	19	38.82	20	38.96	38.72	-1	33,922	0.00%
2024/03/13	10	39.03	5	39.08	39.08	5	33,830	0.01%
2024/03/12	2	38.67	17	38.93	38.99	-15	33,698	-0.04%
2024/03/11	2	38.53	5	38.42	38.43	-3	33,783	-0.01%
2024/03/08	15.2	38.49	41	38.79	38.45	-25.8	33,669	-0.08%
2024/03/07	23	38.49	9	38.50	38.68	14	33,152	0.04%
2024/03/06	3	38.52	34	38.32	38.53	-31	32,892	-0.09%
2024/03/05	19.2	37.97	106	38.13	38.16	-86.8	32,576	-0.27%	大賣/
2024/03/04	0	0.00	11	38.14	38.00	-11	32,498	-0.03%
2024/03/01	2	37.78	8	37.78	37.74	-6	32,039	-0.02%
2024/02/29	8	37.47	7.6	37.56	37.70	0.4	32,168	0.00%
2024/02/27	11	37.40	5	37.36	37.51	6	32,028	0.02%
2024/02/26	6	37.65	2	37.61	37.68	4	31,870	0.01%
2024/02/23	1	37.70	25	37.87	37.59	-24	31,783	-0.08%
2024/02/22	10	37.56	10.3	37.57	37.65	-0.3	32,100	0.00%
2024/02/21	5.9	37.29	0	0.00	37.29	5.9	31,762	0.02%
2024/02/20	30.1	37.37	63	37.30	37.39	-32.9	31,741	-0.10%
2024/02/19	0	0.00	1.1	37.09	37.14	-1.1	31,436	0.00%
2024/02/16	0.5	37.09	74	37.14	37.07	-73.5	31,677	-0.23%
2024/02/15	0	0.00	61	36.76	36.86	-61	31,353	-0.19%
2024/02/05	2	36.44	22	36.44	36.45	-20	30,608	-0.07%
2024/02/02	1	36.49	48	36.52	36.45	-47	30,525	-0.15%
2024/02/01	0	0.00	8	36.28	36.30	-8	30,337	-0.03%
2024/01/31	11	36.15	0	0.00	36.20	11	30,544	0.04%
2024/01/30	0	0.00	20	36.36	36.36	-20	30,496	-0.07%
2024/01/29	0	0.00	100	36.28	36.28	-100	30,526	-0.33%
2024/01/26	11.4	36.13	1	36.09	36.07	10.4	30,394	0.03%
2024/01/25	0	0.00	1	36.37	36.29	-1	30,391	0.00%
2024/01/24	0	0.00	6	36.27	36.23	-6	30,277	-0.02%
2024/01/22	0	0.00	4	36.08	36.14	-4	30,686	-0.01%
2024/01/19	8	35.29	5	35.48	35.65	3	30,473	0.01%
2024/01/18	24.6	35.13	0.1	35.20	35.12	24.5	31,058	0.08%
2024/01/17	89	35.41	0	0.00	35.19	89	30,727	0.29%
2024/01/16	129.8	36.28	14.4	36.28	36.37	115.4	29,046	0.40%	大買/鉅額交易
2024/01/15	15	36.44	0.1	36.49	36.42	14.9	27,642	0.05%
2024/01/12	12.3	36.28	14	36.25	36.33	-1.7	27,656	-0.01%
2024/01/11	6.3	36.34	10	36.39	36.39	-3.7	28,953	-0.01%
2024/01/10	99	36.30	0.1	36.30	36.24	99	31,275	0.32%
2024/01/09	22	36.55	0	0.00	36.49	22	32,297	0.07%
2024/01/08	0	0.00	3	36.75	36.57	-3	32,979	-0.01%
2024/01/05	0	0.00	1	36.55	36.55	-1	33,330	0.00%
2024/01/04	8	36.60	2	36.60	36.59	6	33,253	0.02%
2024/01/03	62.4	36.72	0.2	36.98	36.68	62.2	33,531	0.19%
2024/01/02	35	37.16	0	0.00	37.17	35	32,601	0.11%
2023/12/29	7	37.31	2	37.40	37.40	5	32,410	0.02%
2023/12/28	2	37.45	12.5	37.39	37.33	-10.5	32,806	-0.03%
2023/12/27	0.3	37.37	20.5	37.35	37.42	-20.2	33,456	-0.06%
2023/12/26	1	36.98	91	36.94	37.00	-90	33,230	-0.27%
2023/12/25	3	36.64	105	36.65	36.65	-102	32,781	-0.31%	大賣/鉅額交易
2023/12/22	4.5	36.33	2	36.39	36.37	2.5	32,487	0.01%
2023/12/21	8.2	36.20	0	0.00	36.33	8.2	32,461	0.03%
2023/12/20	6	36.44	20	36.46	36.57	-14	32,376	-0.04%
2023/12/19	16	36.03	7	36.04	36.10	9	32,120	0.03%
2023/12/18	7	36.29	2	36.39	36.38	5	32,281	0.02%
2023/12/15	7	36.42	6.2	36.46	36.36	0.8	32,159	0.00%
2023/12/14	2	36.47	36.1	36.45	36.55	-34.1	31,933	-0.11%
2023/12/13	0	0.00	55.4	36.02	36.06	-55.4	31,472	-0.18%
2023/12/12	1.1	35.65	71	35.63	35.58	-69.9	30,915	-0.23%
2023/12/11	0	0.00	0.1	35.48	35.47	-0.1	30,849	0.00%
2023/12/08	3.2	35.42	0.1	35.45	35.42	3.1	30,809	0.01%
2023/12/07	3	35.40	1.1	35.25	35.25	1.9	30,780	0.01%
2023/12/06	6.4	35.26	3	35.37	35.31	3.4	31,299	0.01%
2023/12/05	4.5	35.01	6	34.97	35.05	-1.5	31,001	0.00%
2023/12/04	6	35.20	0.1	35.22	35.19	5.9	30,868	0.02%
2023/12/01	37	35.03	31.2	35.06	35.13	5.8	30,932	0.02%
2023/11/30	15	35.05	0	0.00	35.08	15	30,907	0.05%
2023/11/29	5	35.05	5	35.05	35.09	0	30,961	0.00%
2023/11/28	5	34.87	0	0.00	34.90	5	30,789	0.02%
2023/11/27	4.5	34.88	0	0.00	34.75	4.5	30,758	0.01%
2023/11/24	7.4	34.96	4	34.95	34.94	3.4	30,597	0.01%
2023/11/23	8.1	34.96	0	0.00	34.97	8.1	30,643	0.03%
2023/11/22	10	35.05	2.1	35.01	35.05	7.9	30,857	0.03%
2023/11/21	7	35.24	67.8	35.32	35.30	-60.8	31,044	-0.20%
2023/11/20	7	34.81	0	0.00	34.90	7	31,152	0.02%
2023/11/17	4	34.88	0	0.00	34.82	4	31,201	0.01%
2023/11/16	3	34.80	5.9	34.77	34.77	-2.9	31,282	-0.01%
2023/11/15	5	34.92	74	35.10	34.83	-69	31,235	-0.22%
2023/11/14	9	34.64	59.1	34.68	34.68	-50.1	31,232	-0.16%
2023/11/13	14.6	34.58	1	34.69	34.54	13.6	31,300	0.04%
2023/11/10	4.1	34.40	0	0.00	34.43	4.1	31,543	0.01%
2023/11/09	13.3	34.48	3	34.50	34.55	10.3	31,693	0.03%
2023/11/08	8.3	34.64	47	34.61	34.54	-38.7	32,047	-0.12%
2023/11/07	3	34.23	3	34.19	34.23	0	32,009	0.00%
2023/11/06	4	34.14	86	34.23	34.24	-82	32,783	-0.25%
2023/11/03	11	33.69	0	0.00	33.69	11	32,772	0.03%
2023/11/02	3	33.41	2.5	33.48	33.52	0.5	33,164	0.00%
2023/11/01	3.1	32.70	0	0.00	32.89	3.1	33,528	0.01%
2023/10/31	14.8	32.91	0	0.00	32.69	14.8	34,305	0.04%
2023/10/30	6	33.24	1	33.27	33.23	5	35,099	0.01%
2023/10/27	8	33.18	0	0.00	33.13	8	35,971	0.02%
2023/10/26	43.2	33.02	0	0.00	33.10	43.2	37,274	0.12%
2023/10/25	7	33.64	0	0.00	33.62	7	37,595	0.02%
2023/10/24	26	33.11	2	33.34	33.47	24	38,032	0.06%
2023/10/23	20.1	33.12	0	0.00	33.08	20.1	38,620	0.05%
2023/10/20	21.2	33.22	2.3	33.39	33.40	18.9	39,802	0.05%
2023/10/19	75.3	33.52	0	0.00	33.65	75.3	41,284	0.18%
2023/10/18	53.6	34.79	0	0.00	34.90	53.6	40,573	0.13%
2023/10/17	26.2	35.42	10	35.58	35.27	16.2	38,508	0.04%
2023/10/16	54	35.48	0	0.00	35.52	54	38,342	0.14%
2023/10/13	13.3	35.69	0	0.00	35.72	13.3	38,793	0.03%
2023/10/12	3	35.88	3.6	35.94	35.98	-0.6	39,925	0.00%
2023/10/11	18	35.88	0	0.00	35.78	18	41,376	0.04%
2023/10/06	3	35.69	31	35.78	35.79	-28	42,535	-0.07%
2023/10/05	4	35.61	1	35.71	35.69	3	43,168	0.01%
2023/10/04	31.3	35.19	1	35.27	35.39	30.3	43,474	0.07%
2023/10/03	15	35.76	0.2	35.90	35.60	14.8	43,353	0.03%
2023/10/02	5	35.72	16.5	35.45	35.74	-11.5	43,325	-0.03%
2023/09/28	3.2	35.10	1	35.22	35.06	2.2	43,861	0.01%
2023/09/27	3	34.80	0	0.00	34.87	3	44,651	0.01%
2023/09/26	11.2	34.88	5	34.87	34.76	6.2	45,761	0.01%
2023/09/25	3	35.02	2	35.02	35.08	1	46,125	0.00%
2023/09/22	3	34.69	1	34.57	34.89	2	46,174	0.00%
2023/09/21	35.1	34.63	30	34.59	34.70	5.1	46,266	0.01%
2023/09/20	3	35.21	20	35.16	35.05	-17	45,945	-0.04%
2023/09/19	4	35.24	19	35.22	35.14	-15	46,493	-0.03%
2023/09/18	10	35.35	0.4	35.39	35.31	9.6	46,664	0.02%
2023/09/15	3	35.50	38	35.49	35.58	-35	46,803	-0.07%
2023/09/14	3.1	35.20	3	35.30	35.31	0.1	46,953	0.00%
2023/09/13	6	34.80	0	0.00	34.86	6	47,064	0.01%
2023/09/12	6	34.82	0	0.00	34.80	6	47,518	0.01%
2023/09/11	48.7	34.93	35	34.70	34.79	13.7	48,056	0.03%
2023/09/08	4	35.38	0	0.00	35.42	4	47,956	0.01%
2023/09/07	18	35.49	29	35.48	35.45	-11	48,886	-0.02%
2023/09/06	9	35.59	15	35.59	35.60	-6	49,568	-0.01%
2023/09/05	4	35.28	0	0.00	35.43	4	49,852	0.01%
2023/09/04	3.1	35.12	0	0.00	35.27	3.1	50,141	0.01%
2023/09/01	4.1	35.28	4	35.21	35.12	0.1	50,299	0.00%
2023/08/31	8	35.27	2	35.29	35.31	6	50,522	0.01%
2023/08/30	7	35.41	19	35.34	35.35	-12	50,824	-0.02%
2023/08/29	4	35.06	1	35.09	35.16	3	51,337	0.01%
2023/08/28	7	35.00	0	0.00	35.06	7	51,398	0.01%
2023/08/25	44.1	35.33	101	35.39	35.14	-56.9	51,319	-0.11%	大賣/
2023/08/24	88.6	35.86	87.8	36.09	35.76	0.9	51,396	0.00%
2023/08/23	3	35.28	5.1	35.23	35.43	-2.1	51,458	0.00%
2023/08/22	26	35.26	4.2	35.22	35.11	21.8	52,007	0.04%
2023/08/21	3	34.92	2	34.85	34.85	1	52,135	0.00%
2023/08/18	15	35.00	51	35.39	34.84	-36	52,121	-0.07%
2023/08/17	60	34.91	0.2	35.35	35.33	59.8	51,806	0.12%
2023/08/16	5	34.84	1	34.84	35.14	4	51,736	0.01%
2023/08/15	3	34.84	20	34.96	34.85	-17	51,873	-0.03%
2023/08/14	35.1	34.22	14	34.27	34.28	21.1	52,221	0.04%
2023/08/11	14.2	34.63	0.2	34.62	34.56	14	52,016	0.03%
2023/08/10	19.4	34.61	33	34.41	34.43	-13.6	52,010	-0.03%
2023/08/09	9	35.39	2	35.61	35.35	7	51,239	0.01%
2023/08/08	24	35.72	6.6	35.88	35.59	17.4	50,991	0.03%
2023/08/07	4	35.35	13	35.32	35.70	-9	50,577	-0.02%
2023/08/04	6	34.61	0	0.00	34.74	6	50,055	0.01%
2023/08/02	83.2	34.76	504	34.80	34.51	-420.8	49,160	-0.86%	大賣/鉅額交易
2023/08/01	18.1	35.51	2	35.63	35.73	16.1	47,781	0.03%
2023/07/31	42.2	35.97	14.6	36.36	35.74	27.7	46,827	0.06%
2023/07/28	14	36.39	29.2	36.34	36.58	-15.2	45,368	-0.03%
2023/07/27	9	36.25	28	36.33	36.10	-19	44,245	-0.04%
2023/07/26	4	35.97	20	35.99	36.02	-16	43,693	-0.04%
2023/07/25	24	36.18	50	36.43	36.05	-26	42,844	-0.06%
2023/07/24	40.9	35.94	19.1	35.80	35.99	21.8	41,141	0.05%
2023/07/21	13	34.98	41	35.18	35.26	-28	39,128	-0.07%
2023/07/20	14	34.54	111	34.62	34.71	-97	38,945	-0.25%	大賣/
2023/07/19	45.3	34.81	67.2	34.56	34.36	-21.9	38,430	-0.06%
2023/07/18	39.8	35.02	20.2	35.17	35.11	19.7	37,308	0.05%
2023/07/17	23.4	35.90	98.6	35.86	35.94	-75.2	35,892	-0.21%
2023/07/14	28.5	35.18	20	35.41	35.54	8.5	33,984	0.03%
2023/07/13	4.3	35.31	87.5	35.21	34.82	-83.2	32,411	-0.26%
2023/07/12	5	34.19	10.2	34.18	34.30	-5.2	30,636	-0.02%
2023/07/11	37.3	33.78	93	33.75	33.80	-55.7	29,710	-0.19%
2023/07/10	7.2	33.23	4	33.22	33.18	3.2	29,355	0.01%
2023/07/07	17.3	33.06	2.2	33.13	33.08	15.1	28,963	0.05%
2023/07/06	29.2	33.43	51.1	33.47	33.34	-21.9	28,125	-0.08%
2023/07/05	26.1	33.77	6	33.77	33.71	20.1	27,144	0.07%
2023/07/04	27	33.85	12.5	33.85	33.91	14.5	26,313	0.06%
2023/07/03	218	33.22	1	33.27	33.24	217	25,368	0.86%	大買/鉅額交易
2023/06/30	16	32.57	0	0.00	32.67	16	25,119	0.06%
2023/06/29	4	32.52	1	32.55	32.53	3	25,191	0.01%
2023/06/28	5.2	32.34	8	32.33	32.30	-2.8	25,050	-0.01%
2023/06/27	62	32.48	73.2	32.23	32.18	-11.2	25,112	-0.04%
2023/06/26	21.1	32.75	18	32.55	32.77	3.1	24,721	0.01%
2023/06/21	5	32.67	6	32.78	32.83	-1	24,714	0.00%
2023/06/20	13	32.45	0.2	32.44	32.48	12.8	24,470	0.05%
2023/06/19	6.2	32.75	21	32.67	32.73	-14.8	24,190	-0.06%
2023/06/16	33.3	32.65	0	0.00	32.78	33.3	23,898	0.14%
2023/06/15	32	32.60	1.1	32.74	32.69	30.9	23,537	0.13%
2023/06/14	56	32.24	0	0.00	32.32	56	23,053	0.24%
2023/06/13	5.8	32.08	0	0.00	32.20	5.8	22,990	0.03%
2023/06/12	9.1	31.75	2	32.00	31.78	7.1	22,212	0.03%
2023/06/09	12.9	31.59	0	0.00	31.78	12.9	21,791	0.06%
2023/06/08	6	31.40	20.4	31.25	31.24	-14.4	21,944	-0.07%
2023/06/07	5	31.34	1.2	31.48	31.46	3.9	22,078	0.02%
2023/06/06	6	31.10	1	31.10	31.15	5	22,001	0.02%
2023/06/05	16	31.11	7	31.12	31.10	9	21,934	0.04%
2023/06/02	4	30.91	3.1	30.98	30.93	0.9	21,734	0.00%
2023/06/01	2	30.40	0	0.00	30.47	2	21,375	0.01%
2023/05/31	3	30.48	0	0.00	30.49	3	21,387	0.01%
2023/05/30	4.1	30.56	0	0.00	30.52	4.1	21,242	0.02%
2023/05/29	20.4	30.64	66	30.62	30.65	-45.6	20,974	-0.22%
2023/05/26	3.5	30.18	0	0.00	30.13	3.5	20,701	0.02%
2023/05/25	3	29.80	0	0.00	29.78	3	20,433	0.01%
2023/05/24	2	29.33	12	29.28	29.43	-10	20,364	-0.05%
2023/05/23	2	29.36	0	0.00	29.37	2	20,586	0.01%
2023/05/22	4	29.39	2	29.40	29.35	2	20,555	0.01%
2023/05/19	13	29.20	15	29.26	29.31	-2	20,426	-0.01%
2023/05/18	2	29.01	6.8	29.04	29.05	-4.8	20,315	-0.02%
2023/05/17	2	28.73	5	28.75	28.76	-3	19,833	-0.02%
2023/05/16	2	28.63	16	28.62	28.65	-14	19,596	-0.07%
2023/05/15	8	28.34	0	0.00	28.42	8	19,581	0.04%
2023/05/12	3	28.35	0	0.00	28.45	3	19,709	0.02%
2023/05/11	7	28.40	3	28.40	28.40	4	19,730	0.02%
2023/05/10	3.1	28.56	2	28.52	28.54	1.1	19,819	0.01%
2023/05/09	2	28.60	0	0.00	28.64	2	19,838	0.01%
2023/05/08	2	28.65	0	0.00	28.67	2	20,137	0.01%
2023/05/05	3	28.45	0	0.00	28.47	3	20,193	0.01%
2023/05/04	2	28.40	0	0.00	28.45	2	20,512	0.01%
2023/05/03	2	28.41	0	0.00	28.42	2	20,639	0.01%
2023/05/02	2	28.39	10	28.26	28.44	-8	20,848	-0.04%
2023/04/28	4	28.20	0	0.00	28.23	4	21,218	0.02%
2023/04/27	2	28.10	0	0.00	28.02	2	21,247	0.01%
2023/04/26	6.1	27.65	1	27.70	27.84	5.1	21,374	0.02%
2023/04/25	12.5	28.02	0	0.00	27.80	12.5	21,169	0.06%
2023/04/24	2	28.28	16	28.16	28.27	-14	20,386	-0.07%
2023/04/21	2	28.26	0	0.00	28.19	2	20,417	0.01%
2023/04/20	3	28.47	0	0.00	28.43	3	20,440	0.01%
2023/04/19	4	28.68	1	28.57	28.55	3	20,772	0.01%
2023/04/18	2	28.76	1	28.75	28.67	1	20,861	0.00%
2023/04/17	3	28.78	0	0.00	28.80	3	20,763	0.01%
2023/04/14	2	28.66	4	28.70	28.74	-2	20,701	-0.01%
2023/04/13	2	28.77	1	28.71	28.71	1	20,739	0.00%
2023/04/12	28	28.81	0	0.00	28.85	28	20,533	0.14%
2023/04/11	3	28.67	0.6	28.72	28.70	2.4	20,618	0.01%
2023/04/10	4	28.48	0.3	28.48	28.50	3.7	20,786	0.02%
2023/04/07	4	28.47	0	0.00	28.43	4	20,709	0.02%
2023/04/06	2	28.43	0	0.00	28.47	2	20,739	0.01%
2023/03/31	2	28.46	0	0.00	28.43	2	20,527	0.01%
2023/03/30	2	28.31	7	28.26	28.29	-5	20,270	-0.02%
2023/03/29	2	28.08	0	0.00	28.15	2	20,139	0.01%
2023/03/28	4	28.12	1	28.09	28.06	3	20,445	0.01%
2023/03/27	3	28.27	0	0.00	28.31	3	20,288	0.01%
2023/03/24	5	28.20	4	28.22	28.26	1	20,355	0.00%
2023/03/23	3	28.12	2	28.07	28.12	1	20,172	0.00%
2023/03/22	22	28.06	0	0.00	28.05	22	20,077	0.11%
2023/03/21	2	27.88	0	0.00	27.84	2	19,992	0.01%
2023/03/20	3	27.74	3	27.76	27.76	0	20,057	0.00%
2023/03/17	2	27.58	4	27.64	27.76	-2	19,971	-0.01%
2023/03/16	6.8	27.49	0	0.00	27.50	6.8	20,002	0.03%
2023/03/15	2	27.87	0	0.00	27.66	2	19,828	0.01%
2023/03/14	6.4	27.69	63	27.62	27.66	-56.6	20,028	-0.28%
2023/03/13	44	27.64	134	27.85	27.93	-90	19,940	-0.45%	大賣/
2023/03/10	45.2	27.92	7	27.88	27.86	38.2	19,434	0.20%
2023/03/09	2.1	28.24	0	0.00	28.24	2.1	19,250	0.01%
2023/03/08	8	28.26	0	0.00	28.37	8	19,260	0.04%
2023/03/07	4	28.33	5	28.35	28.38	-1	19,170	-0.01%
2023/03/06	4	28.26	30	28.19	28.25	-26	19,336	-0.13%
2023/03/03	2	27.95	33.1	27.95	27.95	-31.1	19,265	-0.16%
2023/03/02	5	27.73	0	0.00	27.78	5	19,261	0.03%
2023/03/01	2	27.59	0	0.00	27.72	2	19,262	0.01%
2023/02/24	68	27.81	1	27.72	27.67	67	19,252	0.35%
2023/02/23	12.1	27.62	0	0.00	27.74	12.1	18,853	0.06%
2023/02/22	5.1	27.31	3	27.33	27.40	2.1	18,630	0.01%
2023/02/21	2	27.50	0	0.00	27.53	2	18,676	0.01%
2023/02/20	1	27.35	2.2	27.27	27.41	-1.2	18,848	-0.01%
2023/02/17	3	27.22	0	0.00	27.24	3	19,228	0.02%
2023/02/16	8	27.28	10.1	27.33	27.33	-2.1	19,710	-0.01%
2023/02/15	3.1	27.07	0.5	27.09	27.05	2.6	19,842	0.01%
2023/02/14	2	27.14	1	27.10	27.13	1	19,890	0.01%
2023/02/13	7	26.91	3.5	27.00	26.97	3.5	20,252	0.02%
2023/02/10	1	27.02	3	27.03	27.02	-2	20,463	-0.01%
2023/02/09	1	27.15	0	0.00	27.15	1	20,644	0.00%
2023/02/08	1	27.14	0	0.00	27.15	1	20,772	0.00%
2023/02/07	1	26.92	0	0.00	26.94	1	20,779	0.00%
2023/02/06	7	26.88	50	26.96	26.92	-43	20,807	-0.21%
2023/02/03	2	26.96	27	26.97	27.00	-25	20,631	-0.12%
2023/02/01	2.6	26.67	86	26.66	26.67	-83.4	20,715	-0.40%
2023/01/31	131	26.62	1	26.58	26.54	130	20,789	0.63%	大買/鉅額交易
2023/01/30	0	0.00	22	26.49	26.53	-22	20,925	-0.11%
2023/01/17	6	26.06	3	26.05	26.06	3	21,187	0.01%
2023/01/16	0	0.00	3	26.05	26.02	-3	21,491	-0.01%
2023/01/13	1	25.99	0	0.00	25.98	1	21,901	0.00%
2023/01/12	32.2	26.08	3	26.01	25.99	29.2	23,355	0.13%
2023/01/10	3	25.99	10.5	26.03	26.06	-7.5	28,394	-0.03%
2023/01/09	3	25.89	4.2	25.89	25.94	-1.2	30,395	0.00%
2023/01/05	0.1	25.54	0	0.00	25.46	0.1	31,646	0.00%
2023/01/04	0.4	25.50	63	25.47	25.45	-62.7	32,661	-0.19%
2023/01/03	2	25.25	2	25.29	25.49	0	34,171	0.00%
2022/12/30	1	25.43	0	0.00	25.40	1	35,174	0.00%
2022/12/29	2.4	25.16	0	0.00	25.29	2.4	36,105	0.01%
2022/12/28	24.2	25.45	0	0.00	25.38	24.2	37,580	0.06%
2022/12/27	1.1	25.65	0	0.00	25.63	1.1	39,029	0.00%
2022/12/26	8.1	25.54	0	0.00	25.58	8.1	39,495	0.02%
2022/12/23	0.1	25.54	1	25.59	25.60	-0.9	40,046	0.00%
2022/12/21	0.1	25.36	0	0.00	25.34	0.1	41,902	0.00%
2022/12/20	10.4	25.43	1	25.55	25.30	9.4	42,413	0.02%
2022/12/19	4	25.69	3	25.73	25.73	1	43,612	0.00%
2022/12/16	29.2	25.50	21	25.46	25.70	8.2	43,959	0.02%
2022/12/15	1	25.67	15	25.68	25.70	-14	44,276	-0.03%
2022/12/14	2	25.69	0	0.00	25.68	2	44,807	0.00%
2022/12/13	0.1	25.59	1	25.53	25.53	-1	45,119	0.00%
2022/12/12	23	25.32	21	25.31	25.50	2	45,266	0.00%
2022/12/09	1.1	25.47	2	25.45	25.51	-0.9	45,466	0.00%
2022/12/08	3.1	25.24	151	25.26	25.29	-147.9	45,414	-0.33%	大賣/鉅額交易
2022/12/07	3.2	25.52	10.2	25.45	25.44	-7	45,356	-0.02%
2022/12/06	14.1	25.73	6	25.74	25.61	8.1	45,095	0.02%
2022/12/05	56	25.84	3	25.86	25.87	53	44,791	0.12%
2022/12/02	2.2	25.72	5	25.72	25.73	-2.8	44,678	-0.01%
2022/12/01	12	25.85	43	25.94	25.82	-31	44,927	-0.07%
2022/11/30	20.2	25.59	9	25.62	25.65	11.2	44,924	0.02%
2022/11/29	2	25.30	1	25.19	25.47	1	45,006	0.00%
2022/11/28	1.1	25.37	0	0.00	25.32	1.1	45,368	0.00%
2022/11/25	8	25.58	0	0.00	25.52	8	45,495	0.02%
2022/11/24	14	25.48	31	25.43	25.54	-17	45,526	-0.04%
2022/11/23	41	25.27	0	0.00	25.30	41	45,616	0.09%
2022/11/22	9	25.10	1	25.10	25.10	8	46,286	0.02%
2022/11/21	54	25.26	5	25.28	25.22	49	46,210	0.11%
2022/11/18	11.1	25.63	2	25.66	25.43	9.1	46,058	0.02%
2022/11/17	0.3	25.40	40	25.42	25.58	-39.7	46,115	-0.09%
2022/11/16	5	25.56	28	25.53	25.53	-23	46,277	-0.05%
2022/11/15	0	0.00	13.3	25.41	25.55	-13.3	46,005	-0.03%
2022/11/14	0	0.00	0.3	25.25	25.42	-0.3	45,523	0.00%
2022/11/11	31	25.09	17	25.04	25.00	14	44,997	0.03%
2022/11/10	6	24.53	56	24.53	24.53	-50	44,523	-0.11%
2022/11/09	3.3	24.48	0	0.00	24.61	3.3	44,514	0.01%
2022/11/08	41	24.24	0	0.00	24.23	41	44,336	0.09%
2022/11/07	1	23.89	1.5	24.02	24.06	-0.5	43,972	0.00%
2022/11/04	2	23.49	0	0.00	23.64	2	43,722	0.00%
2022/11/03	3.5	23.50	0	0.00	23.58	3.5	43,744	0.01%
2022/11/02	60	23.64	1	23.67	23.67	59	43,687	0.14%
2022/11/01	5	23.58	0	0.00	23.55	5	43,778	0.01%
2022/10/31	0	0.00	18	23.49	23.48	-18	43,858	-0.04%
2022/10/28	25.5	23.37	0	0.00	23.31	25.5	44,013	0.06%
2022/10/27	1	23.57	0	0.00	23.58	1	43,742	0.00%
2022/10/26	9.3	23.39	11	23.39	23.41	-1.7	43,975	0.00%
2022/10/25	3.9	23.47	0	0.00	23.40	3.9	43,675	0.01%
2022/10/24	9.2	23.74	0	0.00	23.69	9.2	43,127	0.02%
2022/10/21	8	23.67	14	23.59	23.58	-6	42,952	-0.01%
2022/10/20	22.7	23.53	12	23.49	23.65	10.7	42,434	0.03%
2022/10/19	240	23.92	1	23.92	23.95	239	41,038	0.58%	大買/鉅額交易
2022/10/18	99.9	25.79	24	25.80	25.84	75.9	38,264	0.20%
2022/10/17	159	25.55	130	25.59	25.77	29	36,062	0.08%	大買/大賣/
2022/10/14	3	25.94	17	26.03	25.91	-14	33,875	-0.04%
2022/10/13	11	25.62	0	0.00	25.53	11	33,319	0.03%
2022/10/12	39.2	25.72	0	0.00	25.82	39.2	32,298	0.12%
2022/10/11	25	25.86	51	25.86	25.85	-26	31,414	-0.08%
2022/10/07	19.2	26.30	50	26.30	26.28	-30.8	30,057	-0.10%
2022/10/06	25	26.51	0	0.00	26.57	25	29,048	0.09%
2022/10/05	140	26.57	2	26.63	26.62	138	28,495	0.48%	大買/鉅額交易
2022/10/04	36.2	26.15	26	26.22	26.27	10.2	27,349	0.04%
2022/10/03	11	25.62	3.1	25.59	25.67	8	25,742	0.03%
2022/09/30	9	25.59	0	0.00	25.78	9	25,645	0.04%
2022/09/29	30.2	25.95	1	25.94	25.81	29.2	25,407	0.11%
2022/09/28	23.2	25.97	2	25.95	25.83	21.2	25,726	0.08%
2022/09/27	19	26.36	0	0.00	26.33	19	24,823	0.08%
2022/09/26	50.3	26.39	0	0.00	26.33	50.3	24,841	0.20%
2022/09/23	1.3	27.02	0	0.00	27.06	1.3	24,343	0.01%
2022/09/22	16.7	27.14	2	27.15	27.17	14.7	24,787	0.06%
2022/09/21	13.3	27.71	12	27.59	27.64	1.3	24,382	0.01%
2022/09/20	25.7	27.98	2	27.98	27.98	23.7	24,002	0.10%
2022/09/19	6.1	28.12	0	0.00	28.06	6.1	23,870	0.03%
2022/09/16	2.1	28.24	10	28.25	28.28	-7.9	23,904	-0.03%
2022/09/15	10	28.60	1	28.59	28.59	9	24,377	0.04%
2022/09/14	6.1	28.30	0	0.00	28.35	6.1	25,063	0.02%
2022/09/13	0	0.00	20	28.74	28.71	-20	25,067	-0.08%
2022/09/12	1	28.54	1	28.60	28.56	0	25,899	0.00%
2022/09/08	1.1	27.88	1	28.07	28.25	0.1	26,541	0.00%
2022/09/07	3.6	27.90	0	0.00	27.90	3.6	27,361	0.01%
2022/09/06	5.2	28.09	0	0.00	28.08	5.2	27,108	0.02%
2022/09/05	4	28.00	0	0.00	28.18	4	27,077	0.01%
2022/09/02	11.4	28.19	0	0.00	28.10	11.4	27,375	0.04%
2022/09/01	13	28.40	35	28.40	28.44	-22	26,958	-0.08%
2022/08/31	2	28.49	15	28.52	28.79	-13	26,588	-0.05%
2022/08/30	2	28.48	1	28.46	28.67	1	26,330	0.00%
2022/08/29	48.3	28.43	15	28.34	28.45	33.3	26,109	0.13%
2022/08/26	15	29.12	2	29.14	29.10	13	25,430	0.05%
2022/08/25	7.6	28.96	2	28.92	28.94	5.6	25,285	0.02%
2022/08/24	1.1	28.79	0	0.00	28.80	1.1	25,177	0.00%
2022/08/23	9.6	28.96	46	28.97	28.93	-36.4	24,848	-0.15%
2022/08/22	3.1	29.20	10	29.16	29.25	-6.9	24,388	-0.03%
2022/08/19	0	0.00	5	29.27	29.42	-5	24,110	-0.02%
2022/08/18	3.2	29.18	10	29.22	29.29	-6.8	24,128	-0.03%
2022/08/16	2.1	29.15	0	0.00	29.24	2.1	24,041	0.01%
2022/08/15	16	29.21	0	0.00	29.22	16	23,880	0.07%
2022/08/12	20	29.18	0	0.00	29.30	20	23,637	0.08%
2022/08/11	2	29.11	0	0.00	29.12	2	23,814	0.01%
2022/08/10	0.3	28.91	0	0.00	28.81	0.3	23,742	0.00%
2022/08/09	9	28.86	0	0.00	29.07	9	23,654	0.04%
2022/08/08	7	28.75	20	28.77	28.87	-13	23,892	-0.05%
2022/08/05	2	28.74	0	0.00	28.87	2	23,904	0.01%
2022/08/04	1	28.25	0	0.00	28.43	1	24,150	0.00%
2022/08/03	11	28.39	100	28.40	28.44	-89	24,195	-0.37%
2022/08/02	13.4	28.37	50	28.30	28.45	-36.6	24,176	-0.15%
2022/08/01	0	0.00	2	28.60	28.76	-2	24,031	-0.01%
2022/07/29	31	28.50	2	28.53	28.55	29	24,047	0.12%
2022/07/28	0	0.00	10	28.32	28.18	-10	23,873	-0.04%
2022/07/27	60.2	28.12	30	28.22	28.25	30.2	23,648	0.13%
2022/07/26	5.2	28.18	0	0.00	28.12	5.2	23,575	0.02%
2022/07/25	1	28.15	60	28.17	28.33	-59	23,450	-0.25%
2022/07/22	2.7	28.34	2	28.37	28.40	0.7	23,497	0.00%
2022/07/21	2	28.33	0	0.00	28.38	2	23,839	0.01%
2022/07/20	66	28.01	2	28.01	28.00	64	24,096	0.27%
2022/07/19	30	27.56	0	0.00	27.68	30	24,748	0.12%
2022/07/18	37.2	27.27	4	27.30	27.48	33.2	24,713	0.13%
2022/07/15	11.2	27.15	0	0.00	27.09	11.2	24,487	0.05%
2022/07/14	11.2	27.17	1	27.11	27.18	10.2	24,288	0.04%
2022/07/13	124	27.16	0	0.00	27.08	124	24,146	0.51%	大買/鉅額交易
2022/07/12	15.7	26.55	2	26.63	26.62	13.7	24,016	0.06%
2022/07/11	7	27.18	0	0.00	27.25	7	23,577	0.03%
2022/07/08	3	27.15	5	27.40	27.25	-2	23,400	-0.01%
2022/07/07	4.2	26.55	5	26.72	26.76	-0.8	23,071	0.00%
2022/07/06	14.7	26.51	0	0.00	26.32	14.7	23,127	0.06%
2022/07/05	3	26.80	0	0.00	26.96	3	22,663	0.01%
2022/07/04	25.3	26.73	0	0.00	26.68	25.3	22,393	0.11%
2022/07/01	36.2	26.96	0	0.00	26.81	36.2	22,566	0.16%
2022/06/30	18.4	27.58	0	0.00	27.56	18.4	21,708	0.08%
2022/06/29	5.2	28.22	0	0.00	28.14	5.2	20,881	0.02%
2022/06/28	0.6	28.58	0	0.00	28.53	0.6	20,578	0.00%
2022/06/27	13.1	28.81	0	0.00	28.86	13.1	20,368	0.06%
2022/06/24	19.2	28.16	0	0.00	28.10	19.2	20,147	0.10%
2022/06/23	11.2	28.04	0	0.00	28.05	11.2	20,047	0.06%
2022/06/22	16.6	28.74	43	28.60	28.50	-26.4	19,293	-0.14%
2022/06/21	1	29.02	5	28.88	29.28	-4	18,528	-0.02%
2022/06/20	20.4	29.05	0	0.00	28.87	20.4	18,308	0.11%
2022/06/17	9.6	29.51	15	29.57	29.62	-5.4	17,392	-0.03%
2022/06/16	43.7	30.26	0	0.00	29.94	43.7	16,622	0.26%
2022/06/15	2	30.40	0	0.00	30.39	2	15,696	0.01%
2022/06/14	4.5	30.27	0	0.00	30.48	4.5	15,602	0.03%
2022/06/13	13.2	30.43	0	0.00	30.51	13.2	15,482	0.09%
2022/06/10	0.1	31.12	0	0.00	31.08	0.1	14,994	0.00%
2022/06/09	6.5	31.35	2	31.34	31.30	4.5	15,011	0.03%
2022/06/08	0	0.00	3	31.58	31.60	-3	14,992	-0.02%
2022/06/07	1.2	31.45	0	0.00	31.44	1.2	15,163	0.01%
2022/06/06	20	31.38	0	0.00	31.48	20	15,209	0.13%
2022/06/02	0.2	31.45	0	0.00	31.40	0.2	15,616	0.00%
2022/06/01	0.2	31.53	1	31.58	31.52	-0.8	16,204	0.00%
2022/05/31	2	31.35	0	0.00	31.40	2	16,408	0.01%
2022/05/30	0	0.00	1	31.36	31.43	-1	16,672	-0.01%
2022/05/27	0	0.00	14.6	31.10	31.08	-14.6	16,766	-0.09%
2022/05/26	2	30.79	0	0.00	30.80	2	17,092	0.01%
2022/05/24	0.2	30.86	0	0.00	30.70	0.2	17,438	0.00%
2022/05/20	4.2	30.74	0	0.00	30.72	4.2	17,709	0.02%
2022/05/19	5.4	30.50	0	0.00	30.68	5.4	18,026	0.03%
2022/05/18	3	30.92	0	0.00	31.01	3	17,868	0.02%
2022/05/17	0.5	30.76	0	0.00	30.69	0.5	17,836	0.00%
2022/05/16	1.6	30.61	2	30.74	30.72	-0.4	17,947	0.00%
2022/05/13	1	30.76	2	30.72	30.80	-1	17,622	-0.01%
2022/05/12	14.6	30.87	1.3	30.71	30.63	13.3	17,584	0.08%
2022/05/11	8.7	31.20	0	0.00	31.17	8.7	17,093	0.05%
2022/05/10	1	31.11	0	0.00	31.65	1	16,798	0.01%
2022/05/09	10.4	31.71	2.1	31.91	31.57	8.3	16,792	0.05%
2022/05/06	1.3	32.05	0	0.00	32.25	1.3	16,679	0.01%
2022/05/05	2	32.50	0	0.00	32.54	2	16,763	0.01%
2022/05/04	0	0.00	1	32.20	32.31	-1	16,949	-0.01%
2022/05/03	1	31.91	0	0.00	32.09	1	17,554	0.01%
2022/04/29	0.4	31.99	0	0.00	32.01	0.4	17,967	0.00%
2022/04/28	3.3	31.56	0	0.00	31.72	3.3	18,539	0.02%
2022/04/27	9.5	31.30	4	31.34	31.48	5.5	18,489	0.03%
2022/04/26	16.3	31.95	2	32.04	31.93	14.3	18,167	0.08%
2022/04/25	24.6	32.07	3	32.00	32.03	21.6	18,243	0.12%
2022/04/22	0	0.00	5	32.80	32.78	-5	17,463	-0.03%
2022/04/21	0	0.00	5	32.94	32.90	-5	17,770	-0.03%
2022/04/20	2	32.83	0	0.00	32.83	2	17,859	0.01%
2022/04/18	3	32.65	0.5	32.75	32.68	2.5	18,217	0.01%
2022/04/15	12	32.87	0	0.00	32.90	12	18,004	0.07%
2022/04/14	0.3	33.12	0	0.00	33.07	0.3	18,223	0.00%
2022/04/13	0	0.00	2	33.08	33.11	-2	18,347	-0.01%
2022/04/12	9.5	32.66	1	32.72	32.69	8.5	18,315	0.05%
2022/04/11	16.5	32.91	0	0.00	32.81	16.5	17,884	0.09%
2022/04/08	9.1	33.09	0	0.00	33.17	9.1	17,526	0.05%
2022/04/07	20.9	33.12	0	0.00	32.90	20.9	17,428	0.12%
2022/04/06	9	33.36	3	33.37	33.47	6	16,712	0.04%
2022/04/01	10	33.53	0.1	33.43	33.55	9.9	16,657	0.06%
2022/03/31	0	33.69	0	0.00	33.63	0	16,656	0.00%
2022/03/30	0.1	33.62	1	33.67	33.70	-0.9	16,713	-0.01%
2022/03/28	10	33.72	1	33.49	33.78	9	16,634	0.05%
2022/03/25	1.3	33.81	0	0.00	33.81	1.3	16,484	0.01%
2022/03/24	0	0.00	14	33.92	33.96	-14	16,660	-0.08%
2022/03/23	0	0.00	7	34.00	33.96	-7	16,953	-0.04%
2022/03/22	1	33.90	0	0.00	33.87	1	17,380	0.01%
2022/03/21	0	0.00	5	33.95	33.95	-5	17,417	-0.03%
2022/03/18	3.4	33.84	0	0.00	33.90	3.4	17,685	0.02%
2022/03/17	0.2	34.04	0	0.00	34.01	0.2	17,731	0.00%
2022/03/16	4.1	33.72	1	33.78	33.71	3.1	17,821	0.02%
2022/03/15	2.1	33.83	2	33.79	33.78	0.1	17,846	0.00%
2022/03/11	0	0.00	4	33.89	33.90	-4	18,151	-0.02%
2022/03/09	5	33.35	0	0.00	33.36	5	18,168	0.03%
2022/03/08	6.5	32.96	0	0.00	33.00	6.5	18,129	0.04%
2022/03/07	8.3	33.46	0	0.00	33.45	8.3	17,675	0.05%
2022/03/04	2.6	34.18	0.9	34.12	34.04	1.7	17,185	0.01%
2022/03/03	3.5	34.20	1.3	34.20	34.22	2.2	17,340	0.01%
2022/03/01	0.1	33.70	7.2	33.84	33.88	-7.1	17,209	-0.04%
2022/02/25	2	33.34	0	0.00	33.33	2	16,965	0.01%
2022/02/24	3.1	33.21	0	0.00	33.19	3.1	17,005	0.02%
2022/02/23	0.5	33.69	2	33.64	33.75	-1.5	16,824	-0.01%
2022/02/22	17.6	33.34	14	33.37	33.49	3.6	16,978	0.02%
2022/02/21	1.3	33.58	4	33.75	33.80	-2.7	17,361	-0.02%
2022/02/17	10.1	33.38	0	0.00	33.34	10.1	17,551	0.06%
2022/02/16	20	33.33	0	0.00	33.27	20	17,830	0.11%
2022/02/15	2	33.17	0	0.00	33.10	2	17,811	0.01%
2022/02/14	3.5	33.12	0	0.00	33.13	3.5	18,019	0.02%
2022/02/11	2.1	33.45	0	0.00	33.43	2.1	18,330	0.01%
2022/02/10	1	33.47	0	0.00	33.49	1	18,757	0.01%
2022/02/09	4	33.41	0	0.00	33.50	4	19,206	0.02%
2022/02/08	2	33.23	0	0.00	33.30	2	19,190	0.01%
2022/02/07	6.3	32.52	0	0.00	33.00	6.3	19,118	0.03%
2022/01/26	8	32.40	0	0.00	32.40	8	19,021	0.04%
2022/01/25	7.3	32.35	0	0.00	32.34	7.3	19,107	0.04%
2022/01/24	5	32.50	0	0.00	32.72	5	18,760	0.03%
2022/01/21	15.4	32.89	0	0.00	32.84	15.4	18,519	0.08%
2022/01/20	0	0.00	11	33.36	33.36	-11	18,158	-0.06%
2022/01/19	2.2	33.30	0	0.00	33.21	2.2	18,354	0.01%
2022/01/17	5	33.07	4	33.18	33.22	1	18,981	0.01%
2022/01/14	5	32.99	0	0.00	33.15	5	21,215	0.02%
2022/01/13	6.1	33.16	1	33.28	33.20	5.1	22,404	0.02%
2022/01/12	4.5	33.12	0	0.00	33.10	4.5	23,373	0.02%
2022/01/11	12.5	33.20	0	0.00	33.20	12.5	23,638	0.05%
2022/01/10	4	33.23	0	0.00	33.27	4	24,258	0.02%
2022/01/07	6.6	33.23	0	0.00	33.17	6.6	24,516	0.03%
2022/01/06	0.7	33.44	0	0.00	33.41	0.7	24,667	0.00%
2022/01/05	0.1	33.47	0	0.00	33.45	0.1	25,175	0.00%
2022/01/04	1	33.40	0	0.00	33.41	1	26,009	0.00%
2022/01/03	1.3	33.41	0	0.00	33.42	1.3	26,439	0.00%
2021/12/30	0	33.60	0	33.60	33.58	0	27,336	0.00%
2021/12/29	1	33.63	0	0.00	33.61	1	27,867	0.00%
2021/12/28	0	0.00	1.5	33.47	33.56	-1.5	28,292	-0.01%
2021/12/24	1	33.33	1.3	33.41	33.29	-0.3	30,113	0.00%
2021/12/23	0	0.00	15	33.39	33.34	-15	30,324	-0.05%
2021/12/22	0	0.00	1	33.30	33.30	-1	30,997	0.00%
2021/12/21	1	33.25	0	0.00	33.36	1	31,128	0.00%
2021/12/17	1	33.37	2	33.45	33.43	-1	31,075	0.00%
2021/12/16	6	33.43	2	33.34	33.45	4	30,909	0.01%
2021/12/15	10	33.00	1	33.09	33.04	9	31,068	0.03%
2021/12/14	12.1	32.98	10	33.01	32.95	2.1	31,054	0.01%
2021/12/13	0.1	33.33	1.1	33.38	33.33	-1	30,895	0.00%
2021/12/10	0	0.00	1	33.40	33.30	-1	30,862	0.00%
2021/12/09	0	0.00	1	33.40	33.32	-1	30,754	0.00%
2021/12/08	1	33.20	9	33.28	33.18	-8	30,597	-0.03%
2021/12/07	11	32.98	66.1	33.00	33.03	-55.1	30,311	-0.18%
2021/12/06	1	32.72	20	32.85	32.86	-19	30,069	-0.06%
2021/12/03	12	32.69	0	0.00	32.65	12	30,302	0.04%
2021/12/02	2.5	32.51	5	32.41	32.47	-2.6	30,250	-0.01%
2021/12/01	0	0.00	2	32.42	32.50	-2	30,420	-0.01%
2021/11/29	5.8	32.14	0	0.00	32.22	5.8	30,384	0.02%
2021/11/26	24.2	32.45	16	32.38	32.35	8.2	30,133	0.03%
2021/11/25	1.1	32.65	10	32.67	32.65	-9	29,905	-0.03%
2021/11/24	1	32.51	0	0.00	32.61	1	29,925	0.00%
2021/11/23	2.2	32.66	0	0.00	32.63	2.2	29,885	0.01%
2021/11/19	1.1	33.10	5	33.09	32.93	-3.9	29,833	-0.01%
2021/11/18	0	0.00	4	32.96	32.98	-4	29,820	-0.01%
2021/11/17	1.1	32.60	4	32.65	32.71	-2.9	29,329	-0.01%
2021/11/16	0	0.00	21	32.48	32.59	-21	29,410	-0.07%
2021/11/15	2	32.44	2	32.49	32.43	0	29,642	0.00%
2021/11/12	2	32.12	22	32.16	32.20	-20	29,635	-0.07%
2021/11/11	3.1	32.24	1	32.35	32.15	2.1	29,814	0.01%
2021/11/10	0	0.00	5	32.38	32.34	-5	30,295	-0.02%
2021/11/09	2	32.36	43	32.37	32.35	-41	30,107	-0.14%
2021/11/08	1	32.26	48	32.25	32.39	-47	29,738	-0.16%
2021/11/05	6	31.73	9	31.87	31.95	-3	29,680	-0.01%
2021/11/04	17	31.91	5	31.93	31.86	12	29,884	0.04%
2021/11/03	1	31.72	0	0.00	31.77	1	29,845	0.00%
2021/11/02	1	31.65	0	0.00	31.53	1	29,764	0.00%
2021/11/01	16	31.56	0	0.00	31.56	16	29,464	0.05%
2021/10/29	11.3	31.39	1	31.22	31.45	10.3	29,203	0.04%
2021/10/27	6	31.13	8	31.13	31.15	-2	28,924	-0.01%
2021/10/26	6	31.01	0	0.00	31.05	6	28,992	0.02%
2021/10/25	18	30.73	0.8	30.77	30.86	17.2	28,743	0.06%
2021/10/22	45.6	30.69	1.3	30.72	30.84	44.3	28,569	0.16%
2021/10/21	22.3	32.34	17	32.40	32.40	5.3	26,495	0.02%
2021/10/20	23.3	32.31	3	32.47	32.37	20.3	25,033	0.08%
2021/10/19	1	32.36	0	0.00	32.40	1	23,996	0.00%
2021/10/18	44.1	32.31	0	0.00	32.36	44.1	23,655	0.19%
2021/10/15	24.1	32.30	0	0.00	32.31	24.1	23,612	0.10%
2021/10/14	41.3	32.03	1	32.12	32.18	40.3	23,569	0.17%
2021/10/13	24.7	32.26	0	0.00	32.17	24.7	23,078	0.11%
2021/10/12	59.2	32.27	20.9	32.30	32.24	38.3	22,532	0.17%
2021/10/08	30.8	32.60	11	32.65	32.59	19.8	21,746	0.09%
2021/10/07	17	32.56	0	0.00	32.57	17	21,631	0.08%
2021/10/06	16.2	31.86	0	0.00	31.88	16.2	20,959	0.08%
2021/10/05	29.6	31.63	1	31.43	31.96	28.6	20,585	0.14%
2021/10/04	23.2	31.93	8	32.20	31.84	15.2	20,219	0.08%
2021/10/01	27	32.25	0	0.00	32.26	27	19,474	0.14%
2021/09/30	9	32.70	0	0.00	32.77	9	18,345	0.05%
2021/09/29	11.2	32.65	0	0.00	32.70	11.2	18,174	0.06%
2021/09/28	9.3	33.03	0	0.00	33.08	9.3	17,606	0.05%
2021/09/27	0.5	33.29	0	0.00	33.30	0.5	17,512	0.00%
2021/09/24	0	0.00	9	33.35	33.30	-9	17,887	-0.05%
2021/09/23	18	33.10	0	0.00	33.08	18	17,863	0.10%
2021/09/22	15.2	32.77	0	0.00	32.90	15.2	17,894	0.08%
2021/09/17	0	0.00	10	33.42	33.42	-10	17,382	-0.06%
2021/09/16	4.3	33.22	0	0.00	33.28	4.3	17,370	0.02%
2021/09/15	4	33.26	0	0.00	33.33	4	17,219	0.02%
2021/09/14	2.3	33.36	12	33.37	33.36	-9.8	17,241	-0.06%
2021/09/13	1	33.39	0	0.00	33.41	1	17,264	0.01%
2021/09/08	12	32.91	1	32.78	32.80	11	17,202	0.06%
2021/09/07	0	0.00	21	33.12	33.16	-21	16,852	-0.12%
2021/09/06	0	0.00	1	33.25	33.07	-1	16,790	-0.01%
2021/09/03	1	33.20	5	33.31	33.24	-4	16,600	-0.02%
2021/09/02	1.1	33.13	27	33.18	33.16	-25.9	16,607	-0.16%
2021/09/01	0	0.00	4	33.36	33.39	-4	16,552	-0.02%
2021/08/31	3	33.06	0	0.00	33.38	3	16,476	0.02%
2021/08/30	2.1	33.22	0	0.00	33.29	2.1	16,532	0.01%
2021/08/26	2	32.82	0	0.00	32.99	2	16,452	0.01%
2021/08/25	20	32.94	0	0.00	33.00	20	16,281	0.12%
2021/08/24	42	32.85	0	0.00	32.80	42	16,383	0.26%
2021/08/20	6.8	32.21	0	0.00	32.26	6.8	16,057	0.04%
2021/08/19	24	32.55	38	32.54	32.32	-14	15,784	-0.09%
2021/08/18	22.3	32.91	0	0.00	33.07	22.3	15,181	0.15%
2021/08/17	11.7	32.72	0	0.00	32.53	11.7	14,907	0.08%
2021/08/16	13.8	32.89	1	33.07	32.86	12.8	14,707	0.09%
2021/08/13	3.1	33.30	0	0.00	33.27	3.1	14,056	0.02%
2021/08/12	2.2	33.44	1	33.51	33.51	1.2	13,851	0.01%
2021/08/11	12.6	33.37	0	0.00	33.49	12.6	13,905	0.09%
2021/08/10	11.4	33.89	0	0.00	33.79	11.4	13,704	0.08%
2021/08/09	1	34.07	0	0.00	34.10	1	14,439	0.01%
2021/08/06	0.1	34.14	0	0.00	34.25	0.1	14,660	0.00%
2021/08/05	3.3	34.19	0	0.00	34.20	3.3	15,367	0.02%
2021/08/02	0.1	33.97	0	0.00	34.00	0.1	17,428	0.00%
2021/07/30	5	33.95	0	0.00	33.90	5	17,250	0.03%
2021/07/28	24.7	33.54	10	33.89	33.89	14.7	17,359	0.08%
2021/07/27	20.6	34.06	0	0.00	34.07	20.6	17,372	0.12%
2021/07/23	10	34.33	1	34.32	34.47	9	17,212	0.05%
2021/07/22	52.3	34.24	0	0.00	34.21	52.3	17,183	0.30%
2021/07/21	23.9	34.23	15	34.29	34.13	8.9	16,996	0.05%
2021/07/20	5	34.58	10	34.52	34.56	-5	16,353	-0.03%
2021/07/16	0.2	35.08	0	0.00	35.12	0.2	16,301	0.00%
2021/07/15	11	34.89	0	0.00	34.98	11	16,244	0.07%
2021/07/14	8.3	34.47	10	34.54	34.48	-1.7	16,238	-0.01%
2021/07/13	16	34.98	0	0.00	34.85	16	16,009	0.10%
2021/07/12	0	35.22	0	0.00	35.27	0	15,934	0.00%
2021/07/09	1	35.45	0	0.00	35.44	1	15,733	0.01%
2021/07/06	0	0.00	4	35.95	35.91	-4	15,704	-0.03%
2021/07/05	0.1	35.55	0	0.00	35.69	0.1	15,631	0.00%
2021/07/02	0	0.00	2	35.16	35.20	-2	15,550	-0.01%
2021/06/29	0	0.00	30	34.80	34.80	-30	15,029	-0.20%
2021/06/28	0	0.00	4	35.04	35.10	-4	15,068	-0.03%
2021/06/24	0	34.67	0	0.00	34.66	0	15,045	0.00%
2021/06/23	5	34.39	0	0.00	34.45	5	15,186	0.03%
2021/06/22	2	34.48	1	34.46	34.43	1	15,168	0.01%
2021/06/21	30	34.56	20	34.85	34.55	10	15,124	0.07%
2021/06/17	0	0.00	2	34.90	34.90	-2	15,116	-0.01%
2021/06/16	4	34.67	0	0.00	34.78	4	15,232	0.03%
2021/06/11	1	34.55	0	0.00	34.55	1	15,354	0.01%
2021/06/10	0	0.00	1	34.44	34.60	-1	15,462	-0.01%
2021/06/09	2	34.46	0	0.00	34.45	2	15,529	0.01%
2021/06/08	2	34.59	0	0.00	34.65	2	15,624	0.01%
2021/06/07	20.2	34.57	0	0.00	34.72	20.2	15,739	0.13%
2021/06/04	2	34.76	1	34.75	34.77	1	15,681	0.01%
2021/06/03	1	34.96	0	0.00	34.95	1	15,696	0.01%
2021/05/31	5	34.70	0	0.00	34.75	5	15,721	0.03%
2021/05/28	0	0.00	0	34.47	34.55	0	15,754	0.00%
2021/05/27	1.1	33.96	0	0.00	34.28	1.1	15,767	0.01%
2021/05/25	0	0.00	36	34.29	34.34	-36	15,861	-0.23%
2021/05/24	1.1	33.81	10	34.00	34.05	-8.9	15,943	-0.06%
2021/05/21	1	33.90	0	0.00	34.00	1	15,870	0.01%
2021/05/20	3	33.83	0	0.00	33.86	3	15,950	0.02%
2021/05/18	1	33.80	20	33.14	34.01	-19	15,921	-0.12%
2021/05/17	12.3	32.84	34	32.67	32.75	-21.7	15,879	-0.14%
2021/05/14	54	33.96	2	33.77	33.65	52	14,792	0.35%
2021/05/13	8	32.60	5	33.47	33.40	3	14,460	0.02%
2021/05/12	22.1	33.37	74	33.55	33.50	-51.9	13,679	-0.38%
2021/05/11	31	34.84	21	34.53	34.70	10	12,332	0.08%
2021/05/07	0	0.00	1	35.70	35.72	-1	11,778	-0.01%
2021/05/06	11	35.38	5	35.52	35.30	6	11,877	0.05%
2021/05/05	5	35.70	0	0.00	35.35	5	11,916	0.04%
2021/05/04	43	35.09	69	35.22	35.30	-26	11,516	-0.23%
2021/05/03	10	36.01	0	0.00	35.91	10	11,089	0.09%
2021/04/29	2	36.10	62	35.96	36.12	-60	11,039	-0.54%
2021/04/27	2	35.96	0	0.00	35.98	2	11,379	0.02%
2021/04/26	0	0.00	1	35.67	35.99	-1	11,527	-0.01%
2021/04/23	1.1	35.21	0	0.00	35.30	1.1	11,671	0.01%
2021/04/22	1	35.79	0	0.00	35.40	1	11,800	0.01%
2021/04/21	1	35.44	2	35.33	35.53	-1	12,099	-0.01%
2021/04/19	0	0.00	4	35.15	35.20	-4	12,466	-0.03%
2021/04/16	0	0.00	3	34.82	34.94	-3	12,623	-0.02%
2021/04/15	1	34.35	0	0.00	34.50	1	12,665	0.01%
2021/04/14	23	33.95	3	34.16	34.35	20	13,099	0.15%
2021/04/13	1	34.47	0	0.00	34.47	1	13,191	0.01%
2021/04/12	0	0.00	2	34.69	34.69	-2	13,479	-0.01%
2021/04/09	4	34.66	4	34.66	34.70	0	13,634	0.00%
2021/04/08	12	34.70	0	0.00	34.75	12	13,861	0.09%
2021/04/07	0	0.00	2	34.70	34.71	-2	13,924	-0.01%
2021/04/01	1	34.61	3	34.65	34.61	-2	14,051	-0.01%
2021/03/31	16	34.68	0	0.00	34.63	16	14,126	0.11%
2021/03/30	70	34.43	1	34.34	34.60	69	13,963	0.49%
2021/03/29	40	34.14	1	34.28	34.34	39	14,041	0.28%
2021/03/26	5	33.77	0	0.00	33.80	5	14,091	0.04%
2021/03/25	2	33.58	0	0.00	33.66	2	14,089	0.01%
2021/03/24	2	33.60	51	33.71	33.65	-49	14,064	-0.35%
2021/03/23	0	0.00	11	33.67	33.66	-11	14,047	-0.08%
2021/03/22	4.2	33.56	0	0.00	33.60	4.2	14,115	0.03%
2021/03/19	5	33.40	2	33.51	33.60	3	14,304	0.02%
2021/03/17	1	32.98	0	0.00	32.95	1	14,394	0.01%
2021/03/16	0	0.00	2	32.99	32.99	-2	14,595	-0.01%
2021/03/15	50	32.73	0	0.00	32.74	50	14,896	0.34%
2021/03/12	3	32.33	0	0.00	32.43	3	15,119	0.02%
2021/03/09	1	31.90	0	0.00	32.00	1	15,641	0.01%
2021/03/08	0	0.00	1	32.00	32.00	-1	15,766	-0.01%
2021/03/05	4	31.65	1	31.61	31.80	3	15,693	0.02%
2021/03/04	3	31.81	9	31.79	31.80	-6	15,709	-0.04%
2021/03/03	2	31.82	4	31.88	31.93	-2	15,785	-0.01%
2021/03/02	1	31.91	4	32.07	31.90	-3	15,732	-0.02%
2021/02/26	1	31.90	0	0.00	31.90	1	15,774	0.01%
2021/02/25	0	0.00	2	31.95	32.01	-2	15,760	-0.01%
2021/02/24	4	31.89	3	31.90	31.80	1	15,763	0.01%
2021/02/23	3	31.58	0.6	31.50	31.80	2.4	15,634	0.02%
2021/02/22	0	0.00	5	31.39	31.50	-5	15,506	-0.03%
2021/02/19	2	30.99	2.2	31.07	31.12	-0.2	15,365	0.00%
2021/02/18	5	31.00	12	31.06	31.13	-7	15,500	-0.05%
2021/02/17	10	30.89	16	30.93	31.00	-6	15,543	-0.04%
2021/02/05	2	30.55	0	0.00	30.55	2	15,356	0.01%
2021/02/04	1	30.42	10	30.52	30.51	-9	15,473	-0.06%
2021/02/01	4.5	30.21	1	30.24	30.25	3.5	16,075	0.02%
2021/01/29	2	30.50	4.5	30.68	30.26	-2.5	16,246	-0.02%
2021/01/28	0	30.65	14	30.84	30.72	-14	16,201	-0.09%
2021/01/27	0	0.00	27	30.95	30.95	-27	16,259	-0.17%
2021/01/26	1	30.94	1	30.93	30.68	0	16,164	0.00%
2021/01/25	0	0.00	2	30.55	30.83	-2	16,491	-0.01%
2021/01/22	1	30.47	20	30.55	30.53	-19	16,841	-0.11%
2021/01/21	21.4	30.30	3	30.39	30.30	18.4	17,518	0.11%
2021/01/20	17	30.40	0	0.00	30.25	17	19,146	0.09%
2021/01/19	2.3	30.72	4	30.72	30.74	-1.7	19,403	-0.01%
2021/01/18	0.2	30.54	11	30.61	30.61	-10.8	19,634	-0.06%
2021/01/15	3.1	30.83	7	30.99	30.79	-3.9	19,548	-0.02%
2021/01/14	2	30.91	16	30.95	30.92	-14	19,520	-0.07%
2021/01/13	1	30.67	15.1	30.62	30.69	-14.1	19,429	-0.07%
2021/01/12	13	30.33	80	30.35	30.35	-67	19,254	-0.35%
2021/01/08	0	0.00	20	30.34	30.46	-20	19,283	-0.10%
2021/01/07	0	0.00	8	30.15	30.22	-8	19,236	-0.04%
2021/01/06	2	29.96	3	30.10	30.00	-1	18,861	-0.01%
2021/01/05	0	0.00	2	30.03	30.02	-2	18,702	-0.01%
2021/01/04	0	0.00	10	29.97	29.94	-10	18,639	-0.05%
2020/12/31	4	29.78	3.4	29.79	29.95	0.6	18,552	0.00%
2020/12/30	50	29.73	2	29.68	29.78	48	18,338	0.26%
2020/12/29	1	29.68	0	0.00	29.67	1	18,326	0.01%
2020/12/28	0	0.00	4	29.69	29.75	-4	18,329	-0.02%
2020/12/25	0.4	29.53	0	0.00	29.51	0.4	18,165	0.00%
2020/12/23	7	29.36	0	0.00	29.42	7	18,156	0.04%
2020/12/22	6	29.49	0	0.00	29.43	6	18,606	0.03%
2020/12/21	1.1	29.45	0	0.00	29.60	1.1	19,258	0.01%
2020/12/18	3	29.62	261	29.63	29.61	-258	19,328	-1.33%	大賣/鉅額交易
2020/12/17	0	0.00	8	29.63	29.66	-8	19,561	-0.04%
2020/12/16	0	0.00	54	29.66	29.80	-54	19,561	-0.28%
2020/12/15	11	29.67	1	29.65	29.51	10	19,488	0.05%
2020/12/14	0	0.00	3	29.87	29.82	-3	19,302	-0.02%
2020/12/11	6	29.88	0	0.00	29.81	6	19,359	0.03%
2020/12/10	3	29.98	5	29.93	29.94	-2	19,265	-0.01%
2020/12/09	0	0.00	51	30.05	30.14	-51	19,097	-0.27%
2020/12/08	2	29.88	0	0.00	29.90	2	18,695	0.01%
2020/12/07	3.2	29.82	7	29.82	29.85	-3.8	18,414	-0.02%
2020/12/04	0	0.00	2	29.60	29.68	-2	18,251	-0.01%
2020/12/03	0	0.00	2	29.45	29.45	-2	18,137	-0.01%
2020/12/02	0	0.00	3	29.39	29.44	-3	18,138	-0.02%
2020/12/01	1	29.34	0	0.00	29.35	1	18,131	0.01%
2020/11/30	2	29.39	4	29.45	29.35	-2	18,213	-0.01%
2020/11/27	0	0.00	1	29.30	29.32	-1	18,098	-0.01%
2020/11/26	0	0.00	25	29.13	29.15	-25	18,010	-0.14%
2020/11/25	4	29.05	1	29.12	29.01	3	18,006	0.02%
2020/11/24	3	29.15	0	0.00	29.11	3	17,904	0.02%
2020/11/23	11	29.14	1	29.11	29.14	10	17,841	0.06%
2020/11/20	1	28.86	3	28.87	28.88	-2	17,893	-0.01%
2020/11/19	0	0.00	3	28.86	28.86	-3	18,118	-0.02%
2020/11/17	107	28.90	10	28.88	28.81	97	18,455	0.53%	大買/
2020/11/16	103	28.75	1	28.79	28.80	102	19,178	0.53%	大買/鉅額交易
2020/11/13	10	28.47	14	28.43	28.53	-4	18,963	-0.02%
2020/11/12	2	28.43	0	0.00	28.40	2	18,920	0.01%
2020/11/11	5	28.50	0	0.00	28.50	5	18,920	0.03%
2020/11/10	2.2	28.39	0	0.00	28.29	2.2	18,893	0.01%
2020/11/09	2	28.41	50	28.35	28.40	-48	18,592	-0.26%
2020/11/06	1	28.14	0	0.00	28.19	1	18,420	0.01%
2020/11/05	20	28.12	0	0.00	28.12	20	18,259	0.11%
2020/11/04	11	28.02	10	28.01	28.05	1	18,240	0.01%
2020/11/03	3	28.00	0	0.00	28.01	3	18,058	0.02%
2020/11/02	69	27.72	2	27.67	27.72	67	17,951	0.37%
2020/10/30	13	27.84	10	27.92	27.80	3	17,737	0.02%
2020/10/29	17	27.93	0	0.00	27.98	17	17,214	0.10%
2020/10/28	65	28.25	21	28.27	28.19	44	16,451	0.27%
2020/10/27	54	29.60	1	29.68	29.69	53	14,985	0.35%
2020/10/26	24	29.74	5	29.68	29.69	19	14,571	0.13%
2020/10/23	10	29.62	0	0.00	29.63	10	14,243	0.07%
2020/10/22	33	29.54	9	29.58	29.59	24	14,252	0.17%
2020/10/21	3	29.65	5	29.57	29.59	-2	14,117	-0.01%
2020/10/20	24	29.60	6	29.61	29.64	18	13,965	0.13%
2020/10/19	21.1	29.63	5	29.65	29.64	16.1	14,347	0.11%
2020/10/16	6	29.61	5	29.67	29.56	1	14,557	0.01%
2020/10/15	4	29.62	1	29.57	29.69	3	14,581	0.02%
2020/10/14	1	29.76	0	0.00	29.74	1	14,485	0.01%
2020/10/13	5.2	29.66	0	0.00	29.71	5.2	14,504	0.04%
2020/10/12	57	29.84	11	29.76	29.74	46	14,442	0.32%
2020/10/08	2	29.69	2	29.76	29.76	0	14,174	0.00%
2020/10/07	1	29.64	0	0.00	29.65	1	14,166	0.01%
2020/10/06	0	0.00	3	29.64	29.68	-3	14,217	-0.02%
2020/10/05	1	29.44	1	29.44	29.45	0	14,385	0.00%
2020/09/30	2	29.47	0	0.00	29.48	2	14,532	0.01%
2020/09/29	5	29.54	1	29.36	29.40	4	15,005	0.03%
2020/09/28	18	29.35	0	0.00	29.38	18	15,348	0.12%
2020/09/25	8	28.99	0	0.00	28.90	8	15,839	0.05%
2020/09/24	35	29.12	8	29.06	29.06	27	15,657	0.17%
2020/09/23	2	29.71	0	0.00	29.70	2	15,278	0.01%
2020/09/22	8	29.79	0	0.00	29.80	8	15,424	0.05%
2020/09/21	1	30.10	10	30.09	30.03	-9	15,180	-0.06%
2020/09/18	5	30.11	0	0.00	30.20	5	15,272	0.03%
2020/09/16	0	0.00	10	30.25	30.25	-10	15,278	-0.07%
2020/09/15	0	0.00	1.4	30.15	30.10	-1.4	15,251	-0.01%
2020/09/14	1	29.88	80	29.81	29.98	-79	15,378	-0.51%
2020/09/11	1	29.78	46	29.80	29.75	-45	15,516	-0.29%
2020/09/09	17	29.58	0	0.00	29.85	17	15,903	0.11%
2020/09/08	17	29.91	50	29.95	29.97	-33	15,932	-0.21%
2020/09/07	4	29.98	0	0.00	29.96	4	16,173	0.02%
2020/09/04	8	29.96	0	0.00	30.09	8	16,345	0.05%
2020/09/03	0	0.00	1	30.25	30.25	-1	16,346	-0.01%
2020/09/02	0.1	30.18	0	0.00	30.14	0.1	16,374	0.00%
2020/09/01	7	30.03	0	0.00	30.06	7	16,665	0.04%
2020/08/31	1	30.23	45	30.25	30.16	-44	16,971	-0.26%
2020/08/28	2	30.16	0	0.00	30.24	2	17,226	0.01%
2020/08/27	3	30.40	50	30.45	30.33	-47	17,715	-0.27%
2020/08/26	3	30.26	0	0.00	30.43	3	17,808	0.02%
2020/08/25	35	30.50	3	30.45	30.44	32	17,900	0.18%
2020/08/24	5	30.10	3	30.03	30.14	2	17,717	0.01%
2020/08/21	61	30.04	1	30.02	30.11	60	17,747	0.34%
2020/08/20	118	29.87	1	30.53	29.79	117	17,584	0.67%	大買/鉅額交易
2020/08/19	1	31.05	0	0.00	30.77	1	17,106	0.01%
2020/08/18	7	30.82	2	30.86	30.90	5	17,222	0.03%
2020/08/17	5	30.89	34	30.85	30.96	-29	17,405	-0.17%
2020/08/14	0	0.00	7	30.62	30.63	-7	17,515	-0.04%
2020/08/13	9	30.34	0	0.00	30.32	9	17,551	0.05%
2020/08/12	2	30.22	2	30.18	30.22	0	17,670	0.00%
2020/08/10	20	30.56	0	0.00	30.60	20	17,852	0.11%
2020/08/07	0	0.00	2	30.65	30.65	-2	17,963	-0.01%
2020/08/06	0	0.00	4	30.89	30.70	-4	18,123	-0.02%
2020/08/05	50	30.62	13	30.50	30.62	37	18,150	0.20%
2020/08/04	2	30.02	2	30.02	30.17	0	18,066	0.00%
2020/08/03	2	30.02	8	30.06	30.01	-6	18,203	-0.03%
2020/07/31	0.1	30.12	2	30.20	30.24	-2	18,362	-0.01%
2020/07/30	2	29.79	1	29.78	29.99	1	18,199	0.01%
2020/07/29	2	29.46	5	29.66	29.62	-3	18,290	-0.02%
2020/07/28	3	29.55	80	29.47	29.46	-77	18,589	-0.41%
2020/07/27	2	29.83	0	0.00	29.84	2	18,958	0.01%
2020/07/24	85	29.95	0	0.00	29.85	85	19,177	0.44%
2020/07/23	1	30.13	9	30.15	30.17	-8	19,226	-0.04%
2020/07/22	2	29.94	71	29.86	29.97	-69	19,001	-0.36%
2020/07/21	2	29.74	38	29.79	29.84	-36	18,618	-0.19%
2020/07/20	8	29.38	4	29.54	29.55	4	18,471	0.02%
2020/07/17	4	29.61	0	0.00	29.59	4	18,517	0.02%
2020/07/15	3	29.55	10	29.76	29.53	-7	19,020	-0.04%
2020/07/14	3	29.64	32	29.64	29.58	-29	19,474	-0.15%
2020/07/13	8.1	29.66	12	29.65	29.65	-4	19,664	-0.02%
2020/07/10	2	29.55	6	29.65	29.52	-4	20,111	-0.02%
2020/07/09	2	29.85	9	29.94	29.74	-7	20,149	-0.03%
2020/07/08	60.1	29.72	1	29.77	29.72	59.1	20,104	0.29%
2020/07/07	15	29.64	1	30.00	29.43	14	19,758	0.07%
2020/07/06	8	29.69	6	29.76	29.83	2	19,831	0.01%
2020/07/03	1	29.33	1	29.38	29.33	0	19,848	0.00%
2020/07/02	1	28.92	14	29.00	29.09	-13	19,919	-0.07%
2020/07/01	0	0.00	1	28.87	28.79	-1	19,835	-0.01%
2020/06/30	1	28.54	3	28.55	28.56	-2	19,720	-0.01%
2020/06/29	1	28.44	0	0.00	28.51	1	19,944	0.01%
2020/06/24	0	0.00	5	28.56	28.54	-5	20,125	-0.02%
2020/06/23	1	28.53	0	0.00	28.54	1	20,752	0.00%
2020/06/22	1	28.50	10	28.50	28.48	-9	21,173	-0.04%
2020/06/19	3	28.59	2	28.66	28.56	1	21,935	0.00%
2020/06/18	13	28.53	2	28.47	28.55	11	22,217	0.05%
2020/06/17	38	28.46	5	28.47	28.46	33	22,778	0.14%
2020/06/16	0	0.00	1	28.40	28.45	-1	23,966	0.00%
2020/06/15	2	28.13	4	28.27	28.13	-2	25,896	-0.01%
2020/06/12	6	28.05	5	28.10	28.29	1	26,870	0.00%
2020/06/11	11	28.50	67	28.45	28.43	-56	28,066	-0.20%
2020/06/10	0	0.00	20	28.90	28.86	-20	29,208	-0.07%
2020/06/09	3	28.79	10	28.90	28.84	-7	31,585	-0.02%
2020/06/08	5	28.89	17	28.89	28.88	-12	33,932	-0.04%
2020/06/05	2	28.79	6.5	28.79	28.80	-4.5	34,209	-0.01%
2020/06/04	6	28.61	13	28.67	28.67	-7	34,954	-0.02%
2020/06/03	1	28.44	27	28.48	28.48	-26	36,194	-0.07%
2020/06/02	1	28.20	12	28.22	28.17	-11	36,074	-0.03%
2020/06/01	0	0.00	2	28.02	28.05	-2	36,099	-0.01%
2020/05/29	3	27.78	0	0.00	27.86	3	36,125	0.01%
2020/05/28	4	27.96	2	27.99	27.90	2	36,417	0.01%
2020/05/27	5	27.85	2	27.92	27.85	3	36,930	0.01%
2020/05/26	2.1	27.79	75.2	27.80	27.82	-73.2	37,686	-0.19%
2020/05/25	4	27.24	4	27.50	27.50	0	37,769	0.00%
2020/05/22	6	27.48	80	27.62	27.45	-74	37,724	-0.20%
2020/05/21	10	27.64	14	27.65	27.63	-4	37,673	-0.01%
2020/05/20	0	0.00	14	27.49	27.48	-14	37,414	-0.04%
2020/05/19	0	0.00	1	27.43	27.43	-1	37,371	0.00%
2020/05/18	0	0.00	2	27.31	27.25	-2	37,373	-0.01%
2020/05/15	102	27.52	0	0.00	27.43	102	37,286	0.27%	大買/鉅額交易
2020/05/14	4	27.49	1	27.58	27.48	3	37,309	0.01%
2020/05/13	3	27.54	41.3	27.50	27.75	-38.3	37,221	-0.10%
2020/05/12	1	27.60	150	27.55	27.55	-149	37,202	-0.40%	大賣/鉅額交易
2020/05/11	2	27.67	11	27.64	27.66	-9	37,225	-0.02%
2020/05/08	3	27.60	8	27.54	27.50	-5	37,125	-0.01%
2020/05/07	2	27.41	4	27.38	27.40	-2	37,179	-0.01%
2020/05/06	0	0.00	14	27.30	27.32	-14	37,098	-0.04%
2020/05/05	0	0.00	2.3	27.25	27.33	-2.3	37,146	-0.01%
2020/05/04	5	26.96	1	26.94	27.09	4	37,105	0.01%
2020/04/30	2	27.43	15	27.35	27.46	-13	36,925	-0.04%
2020/04/29	0.1	27.08	9	27.06	27.07	-9	37,079	-0.02%
2020/04/28	0	0.00	5	26.90	26.91	-5	37,392	-0.01%
2020/04/27	2	26.64	8	26.72	26.79	-6	39,171	-0.02%
2020/04/22	59	25.86	21	25.86	26.23	38	38,900	0.10%
2020/04/21	3	26.22	34	26.11	26.10	-31	38,703	-0.08%
2020/04/20	1	26.49	16	26.46	26.60	-15	38,276	-0.04%
2020/04/17	6	26.70	32	26.47	26.50	-26	38,143	-0.07%
2020/04/16	167	26.30	2	26.32	26.44	165	37,641	0.44%	大買/鉅額交易
2020/04/15	51	26.46	2	26.30	26.47	49	37,489	0.13%
2020/04/14	222	25.98	0	0.00	26.05	222	37,155	0.60%	大買/鉅額交易
2020/04/13	1	25.75	1	25.68	25.68	0	37,244	0.00%
2020/04/10	30.2	25.70	3.2	25.71	25.73	27	37,181	0.07%
2020/04/09	13	25.70	5	25.64	25.65	8	37,221	0.02%
2020/04/08	15	25.74	12	25.52	25.77	3	36,867	0.01%
2020/04/07	13	25.21	11	25.21	25.22	2	36,353	0.01%
2020/04/06	0	0.00	3	24.70	24.84	-3	36,110	-0.01%
2020/04/01	3	24.51	8	24.46	24.52	-5	35,797	-0.01%
2020/03/31	3	24.55	0	0.00	24.49	3	35,582	0.01%
2020/03/30	16	23.94	52	23.97	24.32	-36	35,350	-0.10%
2020/03/27	27	24.60	32	24.61	24.35	-5	35,016	-0.01%
2020/03/26	5	24.25	2	24.24	24.26	3	34,321	0.01%
2020/03/25	8	24.19	9	24.24	24.09	-1	33,888	0.00%
2020/03/24	53	23.33	24	23.32	23.38	29	33,068	0.09%
2020/03/23	64	22.54	13	22.39	22.49	51	32,600	0.16%
2020/03/20	57	23.18	8	23.03	23.28	49	31,861	0.15%
2020/03/19	136	22.06	77	21.65	21.85	59	30,566	0.19%	大買/
2020/03/18	71	23.56	33	23.74	23.29	38	28,445	0.13%
2020/03/17	55	23.71	7	23.89	23.67	48	27,264	0.18%
2020/03/16	75	24.81	0	0.00	24.41	75	25,639	0.29%
2020/03/13	83	24.33	0	0.00	25.29	83	24,153	0.34%
2020/03/12	81	26.04	0	0.00	25.93	81	21,637	0.37%
2020/03/11	16	27.09	0	0.00	26.97	16	19,241	0.08%
2020/03/10	17	26.89	0	0.00	27.25	17	18,794	0.09%
2020/03/09	86	27.32	0	0.00	27.25	86	17,707	0.49%
2020/03/06	23	27.81	0	0.00	27.88	23	16,214	0.14%
2020/03/04	1	27.77	0	0.00	27.86	1	16,235	0.01%
2020/03/03	5	27.96	10	28.05	27.93	-5	15,926	-0.03%
2020/03/02	16	27.59	14	27.73	27.75	2	15,541	0.01%
2020/02/27	16	28.02	1	28.02	27.90	15	14,821	0.10%
2020/02/26	5	28.40	1	28.36	28.30	4	13,985	0.03%
2020/02/25	3	28.41	100	28.45	28.67	-97	13,480	-0.72%
2020/02/24	6	28.67	0	0.00	28.70	6	13,484	0.04%
2020/02/21	1	28.88	0	0.00	28.90	1	13,361	0.01%
2020/02/20	8	28.96	0	0.00	28.93	8	13,388	0.06%
2020/02/19	1	28.81	0	0.00	28.96	1	13,416	0.01%
2020/02/18	3	28.79	0	0.00	28.80	3	13,342	0.02%
2020/02/14	7	28.78	1	28.79	28.79	6	13,043	0.05%
2020/02/13	8	28.68	2	28.67	28.64	6	12,980	0.05%
2020/02/11	5	28.30	0	0.00	28.34	5	13,351	0.04%
2020/02/10	2	28.01	0	0.00	28.14	2	13,445	0.01%
2020/02/07	4	28.25	0	0.00	28.23	4	13,453	0.03%
2020/02/06	2	28.23	1	28.39	28.44	1	13,474	0.01%
2020/02/04	4	27.95	1	27.99	28.12	3	13,381	0.02%
2020/02/03	18	27.15	7	27.00	27.74	11	13,397	0.08%
2020/01/31	10	27.80	0	0.00	27.92	10	12,821	0.08%
2020/01/30	143	27.83	99	27.72	27.70	44	12,492	0.35%	大買/
2020/01/20	14	29.20	11	29.20	29.19	3	10,664	0.03%
2020/01/17	10	29.14	2	29.12	29.16	8	10,913	0.07%
2020/01/15	4	29.03	1	29.02	29.01	3	12,641	0.02%
2020/01/14	10.1	29.02	1	29.00	29.02	9.1	13,051	0.07%
2020/01/13	26	28.83	0	0.00	28.84	26	13,473	0.19%
2020/01/10	0	0.00	1	28.71	28.69	-1	13,569	-0.01%
2020/01/09	0	0.00	5	28.76	28.70	-5	13,606	-0.04%
2020/01/08	12	28.42	0	0.00	28.50	12	13,583	0.09%
2020/01/07	49	28.63	2	28.70	28.69	47	13,478	0.35%
2020/01/06	29	29.00	0	0.00	28.96	29	13,221	0.22%
2020/01/03	1	29.33	0	0.00	29.18	1	13,373	0.01%
2020/01/02	5	29.09	0	0.00	29.09	5	13,410	0.04%
2019/12/31	3	28.96	0	0.00	28.97	3	13,889	0.02%
2019/12/30	10	29.00	22	28.99	29.00	-12	13,762	-0.09%
2019/12/27	0	0.00	1	28.92	28.90	-1	13,551	-0.01%
2019/12/24	0	0.00	26	28.74	28.74	-26	13,535	-0.19%
2019/12/23	2	28.80	0	0.00	28.72	2	13,547	0.01%
2019/12/20	0	0.00	1	28.70	28.80	-1	13,527	-0.01%
2019/12/19	10	28.72	0	0.00	28.69	10	13,545	0.07%
2019/12/18	0	0.00	19	28.71	28.77	-19	13,651	-0.14%
2019/12/17	0.1	28.73	11	28.68	28.71	-11	13,549	-0.08%
2019/12/16	0	0.00	1	28.55	28.57	-1	13,469	-0.01%
2019/12/12	6	28.33	0	0.00	28.31	6	13,384	0.04%
2019/12/11	5	28.20	3	28.20	28.21	2	13,328	0.02%
2019/12/10	8	28.15	0	0.00	28.14	8	13,446	0.06%
2019/12/09	0	0.00	25	28.21	28.21	-25	13,528	-0.18%
2019/12/06	1	28.14	40	28.10	28.13	-39	13,516	-0.29%
2019/12/05	0.1	28.08	0	0.00	28.03	0.1	13,450	0.00%
2019/12/04	1	27.88	0	0.00	27.88	1	13,511	0.01%
2019/12/02	9	27.61	0	0.00	27.65	9	13,797	0.07%
2019/11/29	16	27.81	0	0.00	27.75	16	13,635	0.12%
2019/11/28	0	0.00	1	28.03	28.03	-1	13,452	-0.01%
2019/11/27	0	0.00	3	28.03	28.04	-3	13,666	-0.02%
2019/11/26	3	28.04	0	0.00	28.06	3	13,631	0.02%
2019/11/22	0	0.00	1	28.00	28.01	-1	13,516	-0.01%
2019/11/21	2	27.96	12	27.87	28.00	-10	13,703	-0.07%
2019/11/20	5	28.10	1	28.08	28.09	4	13,558	0.03%
2019/11/19	0	0.00	1	28.13	28.14	-1	13,536	-0.01%
2019/11/18	0	0.00	2	28.02	28.05	-2	13,457	-0.01%
2019/11/15	3	27.91	0	0.00	27.88	3	13,347	0.02%
2019/11/14	2	27.80	0	0.00	27.83	2	13,300	0.02%
2019/11/13	6	27.73	0	0.00	27.79	6	13,284	0.05%
2019/11/12	0	0.00	5	27.69	27.74	-5	13,309	-0.04%
2019/11/11	20	27.57	15	27.57	27.50	5	13,273	0.04%
2019/11/08	12	27.87	2	27.82	27.88	10	12,640	0.08%
2019/11/07	13	27.75	1	27.81	27.80	12	12,608	0.10%
2019/11/06	12.5	27.95	5	27.88	27.93	7.5	12,524	0.06%
2019/11/05	9	27.98	0	0.00	28.03	9	12,445	0.07%
2019/11/04	11	27.84	1	27.79	27.84	10	12,571	0.08%
2019/11/01	2	27.53	0	0.00	27.63	2	12,668	0.02%
2019/10/31	17	27.62	0	0.00	27.58	17	12,802	0.13%
2019/10/29	11	27.62	0	0.00	27.62	11	12,476	0.09%
2019/10/28	8	27.69	0	0.00	27.70	8	12,149	0.07%
2019/10/25	3	27.75	1	27.78	27.60	2	11,944	0.02%
2019/10/24	37	27.61	4	27.62	27.65	33	11,625	0.28%
2019/10/23	46	27.47	7	27.51	27.54	39	11,355	0.34%
2019/10/22	3	29.03	0	0.00	29.03	3	9,885	0.03%
2019/10/21	7	28.94	1	28.95	28.95	6	9,478	0.06%
2019/10/18	2	28.81	0	0.00	28.82	2	8,991	0.02%
2019/10/15	0	0.00	2	28.43	28.45	-2	8,666	-0.02%
2019/10/09	3	28.30	0	0.00	28.28	3	8,581	0.03%
2019/10/08	3	28.43	0	0.00	28.44	3	8,493	0.04%
2019/10/07	24	28.41	15	28.44	28.42	9	8,511	0.11%
2019/10/04	1	28.13	0	0.00	28.14	1	7,917	0.01%
2019/10/03	0	0.00	20	28.08	28.12	-20	7,926	-0.25%
2019/10/02	1	28.17	2	28.17	28.17	-1	7,930	-0.01%
2019/09/27	11	27.94	3	27.93	27.88	8	7,986	0.10%
2019/09/25	4	28.21	0	0.00	28.20	4	7,983	0.05%
2019/09/23	1	28.11	0	0.00	28.12	1	8,000	0.01%
2019/09/20	2	27.99	0	0.00	27.98	2	7,850	0.03%
2019/09/19	1	28.00	0	0.00	27.97	1	7,861	0.01%
2019/09/18	0	0.00	1	28.04	28.05	-1	7,862	-0.01%
2019/09/17	0	0.00	2	28.01	28.00	-2	7,859	-0.03%
2019/09/12	2	27.98	20	27.99	27.92	-18	7,861	-0.23%
2019/09/10	1	27.78	0	0.00	27.74	1	7,725	0.01%
2019/09/06	0	0.00	1	27.86	27.83	-1	7,701	-0.01%
2019/09/04	0	0.00	10	27.50	27.54	-10	7,409	-0.13%
2019/09/03	0	0.00	5	27.50	27.40	-5	7,314	-0.07%
2019/09/02	1	27.38	0	0.00	27.44	1	7,237	0.01%
2019/08/26	5	26.81	0	0.00	26.88	5	7,350	0.07%
2019/08/20	0	0.00	1	27.08	27.07	-1	7,787	-0.01%
2019/08/15	3	26.73	0	0.00	26.82	3	8,632	0.03%
2019/08/12	0	0.00	11	26.88	26.90	-11	9,379	-0.12%
2019/08/07	2	26.52	0	0.00	26.43	2	9,640	0.02%
2019/08/06	9	26.31	0	0.00	26.52	9	9,836	0.09%
2019/08/05	6	26.67	7	26.76	26.60	-1	9,910	-0.01%
2019/08/02	9	26.88	0	0.00	26.85	9	9,881	0.09%
2019/07/31	0	0.00	3	27.19	27.20	-3	9,844	-0.03%
2019/07/30	0	0.00	10	27.27	27.29	-10	9,832	-0.10%
2019/07/29	0	0.00	10	27.40	27.37	-10	9,985	-0.10%
2019/07/23	0	0.00	5	27.27	27.24	-5	9,743	-0.05%
2019/07/18	10	27.11	5	27.09	27.06	5	9,668	0.05%
2019/07/17	2	27.10	24	27.15	27.14	-22	9,614	-0.23%
2019/07/16	6	27.25	0	0.00	27.26	6	9,616	0.06%
2019/07/15	0	0.00	1	27.21	27.21	-1	9,580	-0.01%
2019/07/12	0	0.00	1	27.12	27.16	-1	9,519	-0.01%
2019/07/11	8	27.14	0	0.00	27.11	8	9,417	0.08%
2019/07/10	5	26.90	1	26.94	26.95	4	9,359	0.04%
2019/07/09	0	0.00	1	26.96	26.87	-1	9,354	-0.01%
2019/07/08	0	0.00	12	26.92	26.96	-12	9,386	-0.13%
2019/07/05	0	0.00	10	26.98	26.99	-10	9,410	-0.11%
2019/07/03	2	26.85	0	0.00	26.78	2	9,587	0.02%
2019/07/02	1	26.96	4	26.96	26.96	-3	9,637	-0.03%
2019/07/01	0	0.00	10	26.94	26.95	-10	9,701	-0.10%
2019/06/26	2	26.41	0	0.00	26.43	2	9,628	0.02%
2019/06/24	2	26.53	0	0.00	26.60	2	9,553	0.02%
2019/06/20	5	26.49	0	0.00	26.61	5	9,474	0.05%
2019/06/14	0	0.00	4	26.01	25.99	-4	9,618	-0.04%
2019/06/13	1	25.99	8	25.95	26.01	-7	9,632	-0.07%
2019/06/11	4	26.02	0	0.00	26.04	4	9,520	0.04%
2019/06/05	2	25.81	0	0.00	25.81	2	9,293	0.02%
2019/06/04	0	0.00	5	25.81	25.76	-5	9,308	-0.05%
2019/06/03	0	0.00	2	25.84	25.84	-2	9,261	-0.02%
2019/05/31	22	25.76	0	0.00	25.94	22	9,166	0.24%
2019/05/30	1	25.53	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	10	25.45	0	0.00	25.50	10	9,002	0.11%
2019/05/27	6	25.43	0	0.00	25.45	6	9,012	0.07%
2019/05/24	3	25.47	5	25.46	25.44	-2	8,978	-0.02%
2019/05/23	5	25.44	0	0.00	25.44	5	8,938	0.06%
2019/05/22	6	25.80	0	0.00	25.79	6	8,554	0.07%
2019/05/21	7	25.63	0	0.00	25.76	7	8,558	0.08%
2019/05/20	3	25.64	0	0.00	25.70	3	8,317	0.04%
2019/05/17	5	25.72	0	0.00	25.70	5	8,142	0.06%
2019/05/16	13	26.08	0	0.00	25.92	13	7,872	0.17%
2019/05/15	13	26.23	0	0.00	26.18	13	7,697	0.17%
2019/05/14	3	25.77	0	0.00	26.07	3	7,656	0.04%
2019/05/13	13	26.25	0	0.00	26.09	13	7,409	0.18%
2019/05/10	3	26.85	0	0.00	26.55	3	7,083	0.04%
2019/05/09	0	0.00	0.2	26.82	26.74	-0.2	6,862	0.00%
2019/05/08	1	27.04	0	0.00	27.20	1	6,628	0.02%
2019/05/07	2	27.16	0	0.00	27.26	2	6,768	0.03%
2019/05/06	2	27.20	0	0.00	27.08	2	6,968	0.03%
2019/04/30	0	0.00	1	27.31	27.35	-1	6,847	-0.01%
2019/04/29	0	0.00	1	27.35	27.35	-1	6,855	-0.01%
2019/04/26	0	0.00	2	27.51	27.52	-2	6,893	-0.03%
2019/04/18	7	27.46	0	0.00	27.14	7	6,739	0.10%
2019/04/17	1	27.40	3	27.46	27.44	-2	6,701	-0.03%
2019/04/16	0.1	27.25	0	0.00	27.25	0.1	6,569	0.00%
2019/04/15	1	26.97	0	0.00	26.99	1	6,395	0.02%
2019/04/09	0	0.00	25	27.02	27.02	-25	6,835	-0.37%
2019/04/08	0	0.00	15	26.95	26.93	-15	6,633	-0.23%
2019/04/03	2	26.73	5	26.74	26.73	-3	6,721	-0.04%
2019/04/02	3	26.60	0	0.00	26.58	3	6,770	0.04%
2019/04/01	0	0.00	6	26.57	26.51	-6	6,747	-0.09%
2019/03/29	11	26.39	1	26.30	26.40	10	6,645	0.15%
2019/03/28	5	26.24	0	0.00	26.24	5	6,603	0.08%
2019/03/26	6	26.29	2	26.30	26.25	4	6,586	0.06%
2019/03/21	2	26.34	2	26.30	26.37	0	6,637	0.00%
2019/03/19	0	0.00	3	26.24	26.22	-3	6,474	-0.05%
2019/03/18	0	0.00	2	26.01	26.13	-2	6,282	-0.03%
2019/03/14	5	26.01	0	0.00	25.91	5	6,297	0.08%
2019/03/13	0	0.00	3	25.99	25.98	-3	6,393	-0.05%
2019/03/08	1	25.70	0	0.00	25.84	1	6,486	0.02%
2019/03/07	2	26.00	2	26.04	25.98	0	6,446	0.00%
2019/03/06	0	0.00	3	26.07	26.08	-3	6,448	-0.05%
2019/03/05	1	25.99	0	0.00	26.00	1	6,424	0.02%
2019/02/27	0	0.00	33	25.95	25.96	-33	6,190	-0.53%
2019/02/26	0	0.00	2	26.18	26.18	-2	6,134	-0.03%
2019/02/25	5	26.06	8	26.11	26.13	-3	6,036	-0.05%
2019/02/21	0	0.00	1	25.76	25.84	-1	5,647	-0.02%
2019/02/20	7	25.69	0	0.00	25.74	7	5,522	0.13%
2019/02/19	10	25.52	1	25.53	25.52	9	5,357	0.17%
2019/02/14	0	0.00	2	25.44	25.43	-2	5,240	-0.04%
2019/02/12	2.1	25.24	1	25.19	25.26	1.1	5,100	0.02%
2019/02/11	3	25.00	0	0.00	24.99	3	4,965	0.06%
2019/01/28	0	0.00	4	25.01	25.01	-4	4,903	-0.08%
2019/01/25	0	0.00	2	24.84	24.90	-2	4,787	-0.04%
2019/01/23	0	0.00	5	24.42	24.44	-5	4,651	-0.11%
2019/01/21	0	0.00	1	24.52	24.51	-1	4,849	-0.02%
2019/01/18	0	0.00	1	24.37	24.39	-1	5,011	-0.02%
2019/01/17	0	0.00	1	24.27	24.26	-1	5,280	-0.02%
2019/01/16	0	0.00	1	24.22	24.25	-1	5,438	-0.02%
2019/01/14	1	24.00	0	0.00	23.99	1	6,153	0.02%
2019/01/09	0	0.00	1	24.06	24.05	-1	6,401	-0.02%
2019/01/07	0	0.00	9	23.72	23.73	-9	6,725	-0.13%
2019/01/04	7	23.24	0	0.00	23.40	7	7,051	0.10%
2019/01/03	9	23.63	0	0.00	23.59	9	7,909	0.11%
2018/12/26	7	23.89	0	0.00	23.72	7	8,759	0.08%
2018/12/25	5	23.88	0	0.00	23.97	5	8,686	0.06%
2018/12/22	0	0.00	1	24.16	24.17	-1	8,472	-0.01%
2018/12/21	1	24.13	0	0.00	24.14	1	8,473	0.01%
2018/12/20	0	0.00	5	24.10	24.13	-5	8,454	-0.06%
2018/12/18	13	24.01	0	0.00	24.03	13	8,463	0.15%
2018/12/14	5.8	24.31	0	0.00	24.31	5.8	8,178	0.07%
2018/12/13	0	0.00	1	24.37	24.39	-1	8,152	-0.01%
2018/12/11	2	24.14	0	0.00	24.18	2	8,275	0.02%
2018/12/10	1	24.07	0	0.00	24.07	1	8,351	0.01%
2018/12/06	0.2	24.30	0	0.00	24.19	0.2	8,290	0.00%
2018/12/04	0	24.89	0	0.00	24.82	0	8,447	0.00%
2018/12/03	0	0.00	3	24.70	24.89	-3	8,500	-0.04%
2018/11/30	0	0.00	1	24.50	24.46	-1	8,381	-0.01%
2018/11/29	5	24.40	2	24.44	24.38	3	8,342	0.04%
2018/11/28	0	0.00	1	24.21	24.27	-1	8,290	-0.01%
2018/11/26	0	0.00	2	24.09	24.11	-2	8,272	-0.02%
2018/11/23	5	23.91	0	0.00	23.94	5	8,256	0.06%
2018/11/20	4	24.33	0	0.00	24.17	4	8,126	0.05%
2018/11/19	1	24.38	0	0.00	24.40	1	8,079	0.01%
2018/11/16	0	0.00	3	24.29	24.29	-3	8,055	-0.04%
2018/11/13	14	23.86	0	0.00	24.12	14	8,005	0.17%
2018/11/06	5	24.07	0	0.00	24.08	5	7,809	0.06%
2018/11/05	0	0.00	1	24.18	24.18	-1	7,756	-0.01%
2018/11/02	5	24.09	75	24.11	24.18	-70	7,715	-0.91%
2018/11/01	0	0.00	3	24.01	24.08	-3	7,680	-0.04%
2018/10/31	1	23.70	4	23.67	23.78	-3	7,620	-0.04%
2018/10/30	1	23.37	0	0.00	23.42	1	7,572	0.01%
2018/10/29	4	23.32	0	0.00	23.34	4	7,528	0.05%
2018/10/26	13	23.45	20	23.40	23.43	-7	7,385	-0.09%
2018/10/25	8	23.58	0	0.00	23.59	8	7,185	0.11%
2018/10/24	21	24.09	0	0.00	24.12	21	6,901	0.30%
2018/10/23	29	24.15	3	24.20	24.13	26	6,812	0.38%
2018/10/22	20	25.81	0	0.00	25.81	20	6,360	0.31%
2018/10/19	1	25.46	50	25.49	25.55	-49	6,251	-0.78%
2018/10/16	1	25.41	0	0.00	25.39	1	6,122	0.02%
2018/10/15	6	25.15	5	25.21	25.18	1	5,996	0.02%
2018/10/12	13	25.06	0	0.00	25.26	13	5,746	0.23%
2018/10/11	23	25.00	100	24.94	24.91	-77	5,427	-1.42%
2018/10/09	2	26.22	0	0.00	26.34	2	4,295	0.05%
2018/10/08	5	26.50	0	0.00	26.70	5	3,944	0.13%
2018/10/05	91	26.62	130	26.20	26.43	-39	3,543	-1.10%	大賣/
2018/10/04	11	26.77	0	0.00	26.78	11	3,174	0.35%
2018/10/03	1	27.18	0	0.00	26.97	1	3,010	0.03%
2018/09/26	10	27.39	0	0.00	27.40	10	3,083	0.32%
2018/09/25	20	27.41	0	0.00	27.49	20	3,115	0.64%
2018/09/12	2	26.67	0	0.00	26.74	2	3,327	0.06%
2018/09/11	2	26.63	0	0.00	26.78	2	3,265	0.06%
2018/09/10	1	26.78	0	0.00	26.67	1	3,260	0.03%
2018/09/04	0	0.00	35	27.64	27.63	-35	2,863	-1.22%
2018/08/29	1	27.56	2	27.58	27.61	-1	3,158	-0.03%
2018/08/16	0	0.00	1	26.88	27.09	-1	3,491	-0.03%
2018/07/27	0	0.00	3.2	26.59	26.89	-3.2	3,450	-0.09%
2018/07/16	0	0.00	2	25.88	25.93	-2	3,155	-0.06%
2018/07/05	1	25.55	0	0.00	25.31	1	3,045	0.03%
2018/07/04	2	25.45	0	0.00	25.53	2	2,944	0.07%
2018/07/03	1	25.50	0	0.00	25.50	1	2,932	0.03%
2018/07/02	6	25.68	10	25.61	25.61	-4	2,896	-0.14%
2018/06/29	10	25.65	0	0.00	25.66	10	2,877	0.35%
2018/06/25	10	25.80	0	0.00	25.78	10	2,557	0.39%
2018/06/21	0	0.00	1	26.12	26.12	-1	2,379	-0.04%
2018/06/20	3	26.00	0	0.00	26.10	3	2,418	0.12%
2018/05/22	1	26.38	0	0.00	26.40	1	1,823	0.05%
2018/05/21	0	0.00	10	26.37	26.35	-10	1,807	-0.55%
2018/05/17	0	0.00	5	26.06	26.06	-5	1,792	-0.28%
2018/05/15	5	25.78	0	0.00	25.78	5	1,691	0.30%
2018/04/30	20	25.19	0	0.00	25.40	20	2,301	0.87%
2018/04/16	1	25.80	1	26.04	25.98	0	2,506	0.00%
2018/04/13	1	25.99	0	0.00	25.99	1	2,532	0.04%
2018/04/03	0	0.00	3	25.90	25.92	-3	2,706	-0.11%
2018/03/30	10	25.95	0	0.00	25.96	10	2,747	0.36%
2018/03/28	10	25.95	0	0.00	25.93	10	2,740	0.36%
2018/03/27	10	26.10	0	0.00	26.08	10	2,735	0.37%
2018/03/23	1	25.85	0	0.00	25.82	1	2,712	0.04%
2018/03/05	2	25.70	0	0.00	25.63	2	3,118	0.06%
2018/02/26	0	0.00	2	25.94	25.98	-2	3,133	-0.06%
2018/02/23	3	25.75	0	0.00	25.80	3	3,089	0.10%
2018/02/22	30	25.61	0	0.00	25.62	30	3,096	0.97%
2018/02/07	200	25.46	0	0.00	25.43	200	3,121	6.41%	大買/鉅額交易
2018/02/06	4	24.91	0	0.00	24.99	4	3,135	0.13%
2018/02/05	3	25.81	0	0.00	26.00	3	3,057	0.10%
2018/02/01	0	0.00	3	26.46	26.42	-3	3,119	-0.10%
2018/01/22	10	26.10	0	0.00	26.25	10	2,888	0.35%
2018/01/19	0	0.00	45	25.99	26.00	-45	2,838	-1.59%
2018/01/02	0	0.00	2	25.10	25.13	-2	2,504	-0.08%