元大高股息 (0056)-第一金-安和券商分點個股進出

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
36.91
漲跌
▼0.14
漲幅
-0.38%
成交量
31,063張
產業
上市
3446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－第一金-安和券商分點個股進出

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

第一金-安和券商分點個股進出
第一金-安和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
2024/12/11	17.8	36.91	0	0.00	36.91	17.8	34,701	0.05%
2024/12/10	15.7	37.10	1	37.13	37.05	14.7	34,453	0.04%
2024/12/09	37.5	37.25	12.5	37.24	37.30	25	34,541	0.07%
2024/12/06	2	37.27	32	37.31	37.30	-30	34,545	-0.09%
2024/12/05	25.1	37.20	2.1	37.20	37.21	23	34,446	0.07%
2024/12/04	6.3	37.05	5.1	37.05	37.09	1.2	34,574	0.00%
2024/12/03	2.3	37.07	5	37.14	37.05	-2.7	35,545	-0.01%
2024/12/02	5.1	36.95	42.1	36.83	37.02	-37	35,261	-0.10%
2024/11/29	44.7	36.48	0.9	36.60	36.60	43.7	35,078	0.12%
2024/11/28	43.9	36.57	2	36.44	36.50	41.9	34,705	0.12%
2024/11/27	35.2	36.89	3.1	36.91	36.71	32.1	33,867	0.09%
2024/11/26	3.5	37.24	0.2	37.32	37.31	3.3	32,482	0.01%
2024/11/25	8.1	37.56	1	37.70	37.48	7.1	32,293	0.02%
2024/11/22	8.1	37.40	78	37.40	37.33	-69.9	32,291	-0.22%
2024/11/21	9.4	37.01	7	37.10	37.10	2.4	32,283	0.01%
2024/11/20	35.6	37.24	2.1	37.24	37.10	33.5	32,075	0.10%
2024/11/19	13.2	37.07	30.3	37.33	37.25	-17.1	31,902	-0.05%
2024/11/18	37.9	37.02	5.9	37.09	37.00	32	31,696	0.10%
2024/11/15	13.1	37.13	23.3	37.27	37.14	-10.2	31,188	-0.03%
2024/11/14	66	37.16	1.5	37.31	37.08	64.4	31,246	0.21%
2024/11/13	42.8	37.39	5	37.37	37.49	37.8	30,369	0.12%
2024/11/12	85.5	37.67	10	37.64	37.52	75.5	29,998	0.25%
2024/11/11	9.2	37.94	0	37.89	38.08	9.2	29,138	0.03%
2024/11/08	5.2	38.31	3.5	38.37	38.13	1.7	28,899	0.01%
2024/11/07	0.5	38.16	8	38.01	38.16	-7.5	28,964	-0.03%
2024/11/06	5.1	37.80	11	37.83	37.79	-5.9	28,982	-0.02%
2024/11/05	4.1	37.53	0.1	37.50	37.68	4	29,104	0.01%
2024/11/04	10.7	37.39	2.7	37.44	37.48	8	30,076	0.03%
2024/11/01	21.8	37.06	24.1	36.89	37.34	-2.3	31,838	-0.01%
2024/10/30	13.7	37.47	2	37.52	37.42	11.7	31,978	0.04%
2024/10/29	35.3	37.43	0	0.00	37.49	35.3	31,775	0.11%
2024/10/28	13.7	37.96	6.9	37.95	37.94	6.8	30,990	0.02%
2024/10/25	4.3	37.94	30.3	37.99	37.97	-26	31,363	-0.08%
2024/10/24	71.7	37.87	6	37.89	37.81	65.7	32,058	0.20%
2024/10/23	19.6	38.10	2	38.02	38.01	17.6	32,708	0.05%
2024/10/22	11.2	38.12	1	38.16	38.16	10.2	32,661	0.03%
2024/10/21	26.4	38.13	37	38.16	38.09	-10.6	33,633	-0.03%
2024/10/18	68.7	38.08	13	38.33	38.06	55.7	34,340	0.16%
2024/10/17	66.7	38.05	0.1	38.09	38.12	66.6	34,334	0.19%
2024/10/16	86.9	38.88	25.5	38.97	39.02	61.3	34,050	0.18%
2024/10/15	17.1	39.02	8	38.96	39.10	9.1	33,632	0.03%
2024/10/14	16.8	38.60	12.2	38.67	38.70	4.6	34,111	0.01%
2024/10/11	9.2	38.58	23	38.55	38.60	-13.8	34,137	-0.04%
2024/10/09	27	38.45	40	38.60	38.43	-13	33,980	-0.04%
2024/10/08	36.1	38.32	0	0.00	38.43	36.1	33,813	0.11%
2024/10/07	3.1	38.50	26	38.56	38.64	-22.9	33,414	-0.07%
2024/10/04	62.7	38.42	24.5	38.53	38.35	38.2	33,221	0.11%
2024/10/01	59.9	38.57	1.1	38.60	38.57	58.8	32,581	0.18%
2024/09/30	29.3	38.76	10	38.80	38.66	19.3	32,043	0.06%
2024/09/27	10	38.98	3	38.98	39.01	7	31,992	0.02%
2024/09/26	4	38.84	1.2	38.76	38.75	2.8	32,850	0.01%
2024/09/25	1.5	38.60	44.4	38.52	38.73	-42.9	33,646	-0.13%
2024/09/24	44.5	38.04	0.3	38.20	38.24	44.3	33,709	0.13%
2024/09/23	0.1	38.24	4	38.25	38.25	-3.9	33,817	-0.01%
2024/09/20	2.1	38.30	6	38.20	38.15	-3.9	34,146	-0.01%
2024/09/19	0.1	37.79	49	37.96	37.97	-48.9	34,336	-0.14%
2024/09/18	37.4	37.74	32.1	37.88	37.72	5.3	34,587	0.02%
2024/09/16	0	37.90	10.2	37.88	37.98	-10.2	34,423	-0.03%
2024/09/13	5.5	37.78	3	37.81	37.82	2.5	34,476	0.01%
2024/09/12	0.3	37.60	8	37.70	37.77	-7.7	34,624	-0.02%
2024/09/11	8	37.18	0	0.00	37.15	8	34,675	0.02%
2024/09/10	19.2	37.27	3.1	37.10	37.18	16.1	34,657	0.05%
2024/09/09	9.7	37.25	0.2	37.43	37.66	9.5	34,280	0.03%
2024/09/06	2	37.71	0	0.00	37.87	2	34,090	0.01%
2024/09/05	36.1	37.89	1	37.95	37.63	35.1	33,990	0.10%
2024/09/04	52.1	37.62	2	37.48	37.59	50.1	33,957	0.15%
2024/09/03	10.1	39.03	0	0.00	38.98	10.1	32,915	0.03%
2024/09/02	4.6	39.08	0	0.00	39.06	4.6	33,026	0.01%
2024/08/30	1	39.05	17	39.10	39.06	-16	33,193	-0.05%
2024/08/29	2.3	38.81	0.1	38.86	39.01	2.2	33,286	0.01%
2024/08/28	8	38.84	1.3	38.96	38.99	6.7	33,323	0.02%
2024/08/27	5.3	38.85	2	38.79	38.87	3.3	33,520	0.01%
2024/08/26	4	38.98	10.4	39.13	39.02	-6.4	33,677	-0.02%
2024/08/23	5.1	38.41	1	38.38	38.61	4.1	33,641	0.01%
2024/08/22	7.2	38.59	4	38.60	38.58	3.2	33,645	0.01%
2024/08/21	3.8	38.71	25	38.67	38.66	-21.2	34,132	-0.06%
2024/08/20	15.1	39.00	14	38.99	38.91	1.1	34,163	0.00%
2024/08/19	12.9	38.83	2.1	38.94	38.83	10.8	34,359	0.03%
2024/08/16	10.6	38.64	36.3	38.62	38.82	-25.7	34,635	-0.07%
2024/08/15	7.8	38.32	2	38.42	38.17	5.8	34,293	0.02%
2024/08/14	2.2	38.34	2	38.31	38.36	0.2	34,342	0.00%
2024/08/13	7.5	38.08	9	37.92	37.98	-1.5	34,322	0.00%
2024/08/12	10.6	37.93	206.1	37.88	37.88	-195.5	34,454	-0.57%	大賣/鉅額交易
2024/08/09	36.2	37.36	33	37.49	37.35	3.2	34,528	0.01%
2024/08/08	48.8	36.49	0.2	36.81	36.77	48.6	34,402	0.14%
2024/08/07	16.2	36.66	32	36.79	36.99	-15.8	34,260	-0.05%
2024/08/06	272.7	35.98	34.5	35.86	35.81	238.2	33,982	0.70%	大買/鉅額交易
2024/08/05	104.9	35.34	46.2	34.98	35.11	58.7	32,829	0.18%	大買/
2024/08/02	79.4	38.21	0	0.00	38.00	79.4	30,893	0.26%
2024/08/01	21.1	38.95	39	38.81	39.15	-17.9	30,172	-0.06%
2024/07/31	40.8	38.14	37	38.26	38.37	3.8	30,161	0.01%
2024/07/30	47.1	37.77	30	37.87	38.37	17.1	29,935	0.06%
2024/07/29	83.8	38.67	30	39.10	38.42	53.8	29,326	0.18%
2024/07/26	43.1	38.64	7	38.66	38.82	36.1	28,488	0.13%
2024/07/23	18.3	39.42	3	39.39	39.47	15.3	27,170	0.06%
2024/07/22	24.8	38.91	8.3	39.35	39.04	16.6	26,876	0.06%
2024/07/19	24.8	39.88	4.3	39.89	39.81	20.4	25,911	0.08%
2024/07/18	32.3	40.33	0	0.00	40.40	32.3	25,163	0.13%
2024/07/17	50.6	41.07	0	0.00	41.00	50.6	24,503	0.21%
2024/07/16	60.3	41.28	1.4	41.24	41.30	58.9	24,409	0.24%
2024/07/15	26.6	42.23	7.1	42.30	42.37	19.5	25,086	0.08%
2024/07/12	26.9	42.38	0.5	42.38	42.39	26.4	24,909	0.11%
2024/07/11	12.7	42.60	24.4	42.57	42.65	-11.7	25,598	-0.05%
2024/07/10	2	42.20	21	42.20	42.34	-19	27,066	-0.07%
2024/07/09	48.2	42.09	12	41.99	42.09	36.2	27,738	0.13%
2024/07/08	8.2	42.10	0	0.00	42.14	8.2	27,493	0.03%
2024/07/05	8.6	41.92	0	0.00	41.94	8.6	27,341	0.03%
2024/07/04	9.8	41.87	0.2	41.80	41.88	9.6	27,085	0.04%
2024/07/03	6.1	41.36	21.2	41.35	41.42	-15.1	26,816	-0.06%
2024/07/02	118.4	41.03	3	41.01	41.10	115.4	26,714	0.43%	大買/鉅額交易
2024/07/01	25.4	41.35	5	41.35	41.35	20.4	25,929	0.08%
2024/06/28	5.2	41.21	8	41.15	41.12	-2.8	25,162	-0.01%
2024/06/27	6.5	40.95	1.8	40.95	40.91	4.7	25,197	0.02%
2024/06/26	6.1	41.17	2.1	41.48	41.20	3.9	25,105	0.02%
2024/06/25	14.5	41.09	1.1	41.18	41.30	13.4	24,778	0.05%
2024/06/24	72	41.70	1.6	41.45	41.41	70.4	24,604	0.29%
2024/06/21	5	41.75	1.5	41.86	41.90	3.5	24,658	0.01%
2024/06/20	14.1	41.81	2.3	41.80	41.95	11.9	24,702	0.05%
2024/06/19	6.7	41.49	40.2	41.50	41.52	-33.5	24,861	-0.13%
2024/06/18	11.1	40.82	15.3	40.93	40.96	-4.2	24,809	-0.02%
2024/06/17	1.2	40.82	7.7	40.73	40.79	-6.5	25,013	-0.03%
2024/06/14	0.1	40.54	6	40.55	40.55	-5.9	25,218	-0.02%
2024/06/13	0.4	40.34	5.5	40.39	40.42	-5.1	25,502	-0.02%
2024/06/12	3.3	39.92	1.9	39.99	39.97	1.4	25,595	0.01%
2024/06/11	10.8	39.94	21	39.89	39.95	-10.2	25,805	-0.04%
2024/06/07	5.3	40.03	4	40.04	40.01	1.3	25,867	0.01%
2024/06/06	3.1	39.98	5	40.04	40.05	-2	26,073	-0.01%
2024/06/05	4.8	39.86	3.2	39.87	39.86	1.6	26,194	0.01%
2024/06/04	5.3	40.09	5.1	40.01	40.01	0.2	26,673	0.00%
2024/06/03	7.1	40.36	10	40.33	40.32	-3	26,970	-0.01%
2024/05/31	6.2	40.02	2	40.16	39.93	4.2	27,267	0.02%
2024/05/30	6.3	40.17	46.6	40.16	40.03	-40.3	27,391	-0.15%
2024/05/29	3.3	40.69	1.2	40.63	40.59	2.1	27,695	0.01%
2024/05/28	0	0.00	1.1	40.83	40.81	-1.1	27,722	0.00%
2024/05/27	6	40.73	15.3	40.83	40.74	-9.3	27,745	-0.03%
2024/05/24	5.2	39.97	11	39.99	40.10	-5.8	27,490	-0.02%
2024/05/23	0.3	40.02	9	40.10	40.01	-8.7	27,610	-0.03%
2024/05/22	3	39.95	8	40.01	40.04	-5	27,763	-0.02%
2024/05/21	4.5	39.46	0	0.00	39.50	4.5	27,717	0.02%
2024/05/20	0.2	39.52	1	39.62	39.66	-0.8	27,847	0.00%
2024/05/17	3.2	39.49	6.2	39.53	39.51	-3	28,163	-0.01%
2024/05/16	3.3	39.62	2.1	39.65	39.60	1.3	28,312	0.00%
2024/05/15	2.1	39.45	11.1	39.46	39.30	-9	28,593	-0.03%
2024/05/14	0	0.00	3	39.18	39.26	-3	29,207	-0.01%
2024/05/13	1.1	39.00	6.5	39.04	39.04	-5.4	29,257	-0.02%
2024/05/10	1.7	38.86	2	39.04	39.04	-0.3	29,446	0.00%
2024/05/09	2.3	38.91	5.2	38.98	38.92	-2.9	29,421	-0.01%
2024/05/08	11.2	39.01	20.4	39.02	39.02	-9.2	29,501	-0.03%
2024/05/07	1.2	38.89	3	38.99	38.97	-1.8	29,676	-0.01%
2024/05/06	1	38.88	16	38.87	38.88	-15	29,727	-0.05%
2024/05/03	5.3	38.59	1.2	38.63	38.45	4.1	29,694	0.01%
2024/05/02	2.7	38.23	2	38.28	38.35	0.7	29,894	0.00%
2024/04/30	3.3	38.32	17	38.34	38.32	-13.7	29,995	-0.05%
2024/04/29	34.2	38.23	18	38.35	38.34	16.2	30,224	0.05%
2024/04/26	5.4	37.75	0	0.00	37.69	5.4	30,421	0.02%
2024/04/25	16.3	37.50	0	0.00	37.51	16.3	30,629	0.05%
2024/04/24	2.9	37.65	12.2	37.70	37.85	-9.4	31,019	-0.03%
2024/04/23	80.2	36.99	2.5	37.02	37.12	77.7	32,830	0.24%
2024/04/22	12	37.05	37.6	37.21	36.92	-25.6	34,650	-0.07%
2024/04/19	169.1	37.19	53.3	37.40	37.27	115.8	34,860	0.33%	大買/鉅額交易
2024/04/18	22.7	38.22	1	38.31	38.18	21.7	33,506	0.06%
2024/04/17	111.6	38.83	3.1	38.81	38.94	108.6	32,984	0.33%	大買/鉅額交易
2024/04/16	102	38.60	11	38.57	38.49	91	32,116	0.28%	大買/
2024/04/15	28.3	39.61	1.3	39.75	39.62	26.9	30,685	0.09%
2024/04/12	10.2	39.96	1.1	40.07	39.98	9.1	30,281	0.03%
2024/04/11	106.6	39.96	21.2	39.94	40.09	85.4	30,433	0.28%	大買/
2024/04/10	3.1	40.30	4	40.17	40.20	-1	30,557	0.00%
2024/04/09	11.8	39.97	12.2	40.00	39.99	-0.4	31,635	0.00%
2024/04/08	7	39.78	26.1	39.84	39.92	-19.1	31,929	-0.06%
2024/04/03	3.8	39.86	17	39.87	39.75	-13.2	31,830	-0.04%
2024/04/02	11.7	39.85	1	39.89	39.88	10.7	31,934	0.03%
2024/04/01	5.6	39.76	2	39.73	39.59	3.6	32,441	0.01%
2024/03/29	7.3	39.71	4.1	39.73	39.86	3.2	32,753	0.01%
2024/03/28	14.4	39.63	3.2	39.70	39.74	11.2	32,919	0.03%
2024/03/27	0.1	39.24	16.2	39.39	39.55	-16.1	33,013	-0.05%
2024/03/26	16	39.15	2	39.67	39.24	14	33,076	0.04%
2024/03/25	11.3	39.65	12.3	39.64	39.62	-0.9	33,059	0.00%
2024/03/22	17.3	39.80	6	39.95	39.80	11.3	33,201	0.03%
2024/03/21	7.3	39.78	3.2	39.89	39.93	4.1	33,133	0.01%
2024/03/20	14.2	39.91	7.1	39.99	39.63	7.1	33,302	0.02%
2024/03/19	10.1	39.41	123.3	39.54	39.70	-113.2	33,682	-0.34%	大賣/鉅額交易
2024/03/18	121	39.11	14.1	39.14	39.36	106.9	34,225	0.31%	大買/鉅額交易
2024/03/15	10.3	38.70	42.2	38.78	39.02	-31.9	34,152	-0.09%
2024/03/14	21.3	38.75	10.7	38.83	38.72	10.6	33,922	0.03%
2024/03/13	5.2	39.05	19.2	39.09	39.08	-14	33,830	-0.04%
2024/03/12	12	38.89	28.6	38.90	38.99	-16.6	33,698	-0.05%
2024/03/11	16.4	38.52	9	38.49	38.43	7.4	33,783	0.02%
2024/03/08	5.9	38.59	28.1	38.64	38.45	-22.2	33,669	-0.07%
2024/03/07	14.3	38.58	34.5	38.63	38.68	-20.1	33,152	-0.06%
2024/03/06	5.6	38.38	103.1	38.21	38.53	-97.5	32,892	-0.30%	大賣/
2024/03/05	12.2	37.87	44.1	38.09	38.16	-31.9	32,576	-0.10%
2024/03/04	9.6	38.10	32.1	38.14	38.00	-22.5	32,498	-0.07%
2024/03/01	1.3	37.78	12	37.74	37.74	-10.7	32,039	-0.03%
2024/02/29	1.4	37.51	1.1	37.52	37.70	0.3	32,168	0.00%
2024/02/27	28.5	37.42	1	37.79	37.51	27.5	32,028	0.09%
2024/02/26	4.6	37.63	30	37.62	37.68	-25.4	31,870	-0.08%
2024/02/23	13.6	37.82	17	37.83	37.59	-3.4	31,783	-0.01%
2024/02/22	2.2	37.52	14.2	37.65	37.65	-12	32,100	-0.04%
2024/02/21	23.5	37.36	7	37.30	37.29	16.5	31,762	0.05%
2024/02/20	25.5	37.33	4	37.34	37.39	21.5	31,741	0.07%
2024/02/19	17.4	37.07	4.1	37.08	37.14	13.2	31,436	0.04%
2024/02/16	0.1	37.08	52	37.17	37.07	-51.9	31,677	-0.16%
2024/02/15	0	0.00	184.2	36.78	36.86	-184.2	31,353	-0.59%	大賣/鉅額交易
2024/02/05	6.8	36.43	6.6	36.34	36.45	0.1	30,608	0.00%
2024/02/02	6.4	36.45	3	36.49	36.45	3.4	30,525	0.01%
2024/02/01	1	36.20	1.2	36.26	36.30	-0.2	30,337	0.00%
2024/01/31	4.4	36.18	4	36.21	36.20	0.4	30,544	0.00%
2024/01/30	50	36.35	27	36.35	36.36	23	30,496	0.08%
2024/01/29	4	36.21	2.1	36.27	36.28	1.9	30,526	0.01%
2024/01/26	8.3	36.11	0	0.00	36.07	8.3	30,394	0.03%
2024/01/25	223	36.38	2	36.32	36.29	221	30,391	0.73%	大買/鉅額交易
2024/01/24	0	0.00	2.5	36.27	36.23	-2.5	30,277	-0.01%
2024/01/23	2.2	36.12	0	0.00	36.20	2.2	30,812	0.01%
2024/01/22	1	36.10	13.1	35.95	36.14	-12	30,686	-0.04%
2024/01/19	9	35.45	5	35.50	35.65	4	30,473	0.01%
2024/01/18	16.2	35.13	2	35.13	35.12	14.2	31,058	0.05%
2024/01/17	167.6	35.37	3	35.27	35.19	164.6	30,727	0.54%	大買/鉅額交易
2024/01/16	85.3	36.27	0	0.00	36.37	85.3	29,046	0.29%
2024/01/15	13.8	36.44	33.3	36.52	36.42	-19.5	27,642	-0.07%
2024/01/12	61	36.29	10	36.32	36.33	51	27,656	0.18%
2024/01/11	6.6	36.30	4	36.35	36.39	2.6	28,953	0.01%
2024/01/10	11.3	36.25	25	36.26	36.24	-13.7	31,275	-0.04%
2024/01/09	15.6	36.53	16	36.78	36.49	-0.4	32,297	0.00%
2024/01/08	8.4	36.57	21	36.74	36.57	-12.6	32,979	-0.04%
2024/01/05	46.1	36.55	3.2	36.56	36.55	42.9	33,330	0.13%
2024/01/04	28.5	36.59	0.1	36.73	36.59	28.4	33,253	0.09%
2024/01/03	56	36.75	61	36.79	36.68	-5	33,531	-0.01%
2024/01/02	19.2	37.15	0.1	37.22	37.17	19.2	32,601	0.06%
2023/12/29	12.6	37.36	7	37.29	37.40	5.6	32,410	0.02%
2023/12/28	19.2	37.40	2.2	37.38	37.33	17	32,806	0.05%
2023/12/27	11.2	37.39	21	37.36	37.42	-9.9	33,456	-0.03%
2023/12/26	21.6	36.90	9.2	36.97	37.00	12.4	33,230	0.04%
2023/12/25	13.1	36.63	7.3	36.65	36.65	5.8	32,781	0.02%
2023/12/22	14	36.32	10.1	36.35	36.37	3.9	32,487	0.01%
2023/12/21	2.4	36.32	6	36.26	36.33	-3.6	32,461	-0.01%
2023/12/20	1	36.40	5.1	36.45	36.57	-4.1	32,376	-0.01%
2023/12/19	5.4	36.08	15	36.00	36.10	-9.6	32,120	-0.03%
2023/12/18	12	36.33	2	36.24	36.38	10	32,281	0.03%
2023/12/15	2.7	36.44	18	36.44	36.36	-15.3	32,159	-0.05%
2023/12/14	4	36.47	27	36.44	36.55	-23	31,933	-0.07%
2023/12/13	2.1	35.95	52.1	36.00	36.06	-50	31,472	-0.16%
2023/12/12	1.6	35.59	10	35.61	35.58	-8.4	30,915	-0.03%
2023/12/11	0	0.00	11	35.49	35.47	-11	30,849	-0.04%
2023/12/08	0.1	35.46	2	35.52	35.42	-1.9	30,809	-0.01%
2023/12/07	1	35.27	3.1	35.31	35.25	-2.1	30,780	-0.01%
2023/12/06	5	35.33	2.1	35.29	35.31	2.9	31,299	0.01%
2023/12/05	10.4	35.02	5	34.99	35.05	5.4	31,001	0.02%
2023/12/04	11.1	35.23	0.1	35.19	35.19	11	30,868	0.04%
2023/12/01	0.5	35.06	13.2	35.12	35.13	-12.7	30,932	-0.04%
2023/11/30	3.6	34.98	0.1	35.10	35.08	3.5	30,907	0.01%
2023/11/29	5	35.03	5	34.90	35.09	0	30,961	0.00%
2023/11/28	10.2	34.85	0	0.00	34.90	10.2	30,789	0.03%
2023/11/27	40.1	34.95	10.1	34.85	34.75	30	30,758	0.10%
2023/11/24	3.5	34.96	4	34.97	34.94	-0.5	30,597	0.00%
2023/11/23	3.3	35.00	1.2	34.95	34.97	2.1	30,643	0.01%
2023/11/22	25	35.00	1.1	35.07	35.05	23.8	30,857	0.08%
2023/11/21	16	35.26	54	35.20	35.30	-38	31,044	-0.12%
2023/11/20	4.1	34.82	15.1	34.86	34.90	-11	31,152	-0.04%
2023/11/17	0.1	34.86	2	34.84	34.82	-1.9	31,201	-0.01%
2023/11/16	6.3	34.90	10	34.93	34.77	-3.7	31,282	-0.01%
2023/11/15	1.9	34.96	4	34.93	34.83	-2.1	31,235	-0.01%
2023/11/14	0	0.00	1	34.64	34.68	-1	31,232	0.00%
2023/11/13	1.4	34.52	12	34.55	34.54	-10.6	31,300	-0.03%
2023/11/10	4.4	34.38	0	0.00	34.43	4.4	31,543	0.01%
2023/11/09	2.4	34.47	1.1	34.50	34.55	1.3	31,693	0.00%
2023/11/08	3.3	34.47	1.4	34.52	34.54	1.9	32,047	0.01%
2023/11/07	5.1	34.19	3	34.16	34.23	2.1	32,009	0.01%
2023/11/06	4.2	34.05	13	34.21	34.24	-8.8	32,783	-0.03%
2023/11/03	4	33.70	2.6	33.69	33.69	1.4	32,772	0.00%
2023/11/02	0	0.00	7.2	33.45	33.52	-7.2	33,164	-0.02%
2023/11/01	2.2	32.79	0.3	32.92	32.89	1.9	33,528	0.01%
2023/10/31	19.1	32.95	2	32.78	32.69	17.1	34,305	0.05%
2023/10/30	9	33.16	0	0.00	33.23	9	35,099	0.03%
2023/10/27	3.2	33.17	30	33.23	33.13	-26.8	35,971	-0.07%
2023/10/26	52.9	33.07	0	0.00	33.10	52.9	37,274	0.14%
2023/10/25	2	33.57	0	0.00	33.62	2	37,595	0.01%
2023/10/24	9.4	33.13	1	33.30	33.47	8.4	38,032	0.02%
2023/10/23	19.7	33.16	10.4	33.26	33.08	9.3	38,620	0.02%
2023/10/20	17.4	33.16	16	33.06	33.40	1.4	39,802	0.00%
2023/10/19	113.2	33.51	10.1	33.57	33.65	103.1	41,284	0.25%	大買/鉅額交易
2023/10/18	128.6	34.92	1	34.74	34.90	127.6	40,573	0.31%	大買/鉅額交易
2023/10/17	33.2	35.46	65	35.60	35.27	-31.8	38,508	-0.08%
2023/10/16	90.3	35.48	1	35.46	35.52	89.3	38,342	0.23%
2023/10/13	26.1	35.71	0.7	35.76	35.72	25.4	38,793	0.07%
2023/10/12	22	35.93	5.7	35.92	35.98	16.3	39,925	0.04%
2023/10/11	23.1	35.94	1.4	35.87	35.78	21.7	41,376	0.05%
2023/10/06	6	35.76	15.1	35.84	35.79	-9.1	42,535	-0.02%
2023/10/05	5.1	35.67	0.3	35.63	35.69	4.8	43,168	0.01%
2023/10/04	51.1	35.18	0	0.00	35.39	51.1	43,474	0.12%
2023/10/03	41	35.83	5.1	35.73	35.60	36	43,353	0.08%
2023/10/02	2.1	35.73	3.2	35.52	35.74	-1.1	43,325	0.00%
2023/09/28	1.2	35.00	1.2	35.12	35.06	0	43,861	0.00%
2023/09/27	2.3	34.72	3	34.87	34.87	-0.7	44,651	0.00%
2023/09/26	6.1	34.93	3.1	35.01	34.76	3	45,761	0.01%
2023/09/25	0	0.00	2	35.03	35.08	-2	46,125	0.00%
2023/09/22	4	34.83	1.4	34.83	34.89	2.6	46,174	0.01%
2023/09/21	20.6	34.65	0	0.00	34.70	20.6	46,266	0.04%
2023/09/20	0.1	35.07	2.1	35.17	35.05	-2	45,945	0.00%
2023/09/19	3	35.30	10	35.29	35.14	-7	46,493	-0.02%
2023/09/18	12.3	35.29	10	35.30	35.31	2.3	46,664	0.01%
2023/09/15	20	35.40	8	35.55	35.58	12	46,803	0.03%
2023/09/14	2.1	35.23	6	35.24	35.31	-3.9	46,953	-0.01%
2023/09/13	1.5	34.82	0.1	34.84	34.86	1.4	47,064	0.00%
2023/09/12	1	34.58	21	34.80	34.80	-20	47,518	-0.04%
2023/09/11	36.3	34.79	14	35.25	34.79	22.3	48,056	0.05%
2023/09/08	0.3	35.44	0	0.00	35.42	0.3	47,956	0.00%
2023/09/07	0	35.50	1	35.45	35.45	-1	48,886	0.00%
2023/09/06	0	0.00	5	35.60	35.60	-5	49,568	-0.01%
2023/09/05	1	35.18	30	35.27	35.43	-29	49,852	-0.06%
2023/09/04	3.2	35.11	3	35.10	35.27	0.2	50,141	0.00%
2023/09/01	0.5	35.24	3	35.24	35.12	-2.5	50,299	-0.01%
2023/08/31	3	35.24	20.7	35.26	35.31	-17.7	50,522	-0.03%
2023/08/30	0.1	35.40	0.2	35.37	35.35	-0.1	50,824	0.00%
2023/08/29	6	35.00	41.1	35.15	35.16	-35.1	51,337	-0.07%
2023/08/28	13.4	35.02	31.1	35.02	35.06	-17.7	51,398	-0.03%
2023/08/25	3.3	35.32	4	35.25	35.14	-0.8	51,319	0.00%
2023/08/24	1	36.17	2.2	36.12	35.76	-1.2	51,396	0.00%
2023/08/23	1.1	35.36	11.1	35.34	35.43	-10	51,458	-0.02%
2023/08/22	0.2	35.13	1.1	35.24	35.11	-0.9	52,007	0.00%
2023/08/21	3.1	34.86	0.1	34.87	34.85	3	52,135	0.01%
2023/08/18	2.3	35.06	17.3	35.39	34.84	-15.1	52,121	-0.03%
2023/08/17	13.2	35.23	0	0.00	35.33	13.2	51,806	0.03%
2023/08/16	2	34.78	8.4	34.77	35.14	-6.4	51,736	-0.01%
2023/08/15	1.2	34.85	2.2	34.96	34.85	-1	51,873	0.00%
2023/08/14	11.7	34.22	10.3	34.35	34.28	1.4	52,221	0.00%
2023/08/11	2.1	34.66	4.8	34.68	34.56	-2.7	52,016	-0.01%
2023/08/10	25.7	34.57	19	34.80	34.43	6.7	52,010	0.01%
2023/08/09	9	35.43	2.4	35.53	35.35	6.6	51,239	0.01%
2023/08/08	0.3	35.77	9.7	35.58	35.59	-9.4	50,991	-0.02%
2023/08/07	7.2	35.12	0.2	35.61	35.70	7	50,577	0.01%
2023/08/04	7.1	34.69	24.5	34.67	34.74	-17.4	50,055	-0.03%
2023/08/02	50	34.75	99	34.94	34.51	-49	49,160	-0.10%
2023/08/01	10.6	35.49	9.2	35.58	35.73	1.4	47,781	0.00%
2023/07/31	40.4	36.34	29.1	36.01	35.74	11.2	46,827	0.02%
2023/07/28	1.1	36.29	36.2	36.20	36.58	-35	45,368	-0.08%
2023/07/27	2	36.19	25	36.36	36.10	-23	44,245	-0.05%
2023/07/26	4.2	35.92	821	36.04	36.02	-816.8	43,693	-1.87%	大賣/鉅額交易
2023/07/25	18	36.37	820	36.34	36.05	-802	42,844	-1.87%	大賣/鉅額交易
2023/07/24	1.3	35.55	772.6	35.74	35.99	-771.3	41,141	-1.87%	大賣/鉅額交易
2023/07/21	7.2	34.94	6	34.94	35.26	1.2	39,128	0.00%
2023/07/20	6	34.71	20	34.59	34.71	-14	38,945	-0.04%
2023/07/19	20.6	34.85	34.7	34.79	34.36	-14.1	38,430	-0.04%
2023/07/18	18.4	35.27	36.6	34.96	35.11	-18.2	37,308	-0.05%
2023/07/17	30.1	35.87	66.8	35.77	35.94	-36.7	35,892	-0.10%
2023/07/14	29.3	35.25	15.8	35.37	35.54	13.6	33,984	0.04%
2023/07/13	13.3	35.17	68.6	35.32	34.82	-55.3	32,411	-0.17%
2023/07/12	24.5	34.09	19.9	34.16	34.30	4.6	30,636	0.02%
2023/07/11	2	33.62	46	33.62	33.80	-44	29,710	-0.15%
2023/07/10	14.3	33.18	12	33.16	33.18	2.3	29,355	0.01%
2023/07/07	30.5	33.04	22	33.21	33.08	8.5	28,963	0.03%
2023/07/06	74.9	33.45	2.1	33.40	33.34	72.8	28,125	0.26%
2023/07/05	24.3	33.77	9.4	33.80	33.71	14.9	27,144	0.05%
2023/07/04	44.5	33.58	38.2	33.94	33.91	6.3	26,313	0.02%
2023/07/03	3.3	33.19	1.6	33.15	33.24	1.7	25,368	0.01%
2023/06/30	13.1	32.48	5	32.55	32.67	8.1	25,119	0.03%
2023/06/29	5	32.56	7	32.49	32.53	-2	25,191	-0.01%
2023/06/28	0.2	32.31	55	32.33	32.30	-54.8	25,050	-0.22%
2023/06/27	8.5	32.34	6	32.43	32.18	2.5	25,112	0.01%
2023/06/26	2.7	32.74	1.4	32.66	32.77	1.3	24,721	0.01%
2023/06/21	0.4	32.67	12.3	32.63	32.83	-11.9	24,714	-0.05%
2023/06/20	2.2	32.51	2.6	32.50	32.48	-0.4	24,470	0.00%
2023/06/19	3.2	32.67	51.1	32.70	32.73	-47.9	24,190	-0.20%
2023/06/16	7.6	32.85	20.7	32.81	32.78	-13.1	23,898	-0.05%
2023/06/15	7	32.65	3.2	32.65	32.69	3.8	23,537	0.02%
2023/06/14	4.1	32.28	5	32.41	32.32	-0.9	23,053	0.00%
2023/06/13	10.2	32.05	12.2	32.09	32.20	-2	22,990	-0.01%
2023/06/12	17.2	31.90	13.5	31.82	31.78	3.7	22,212	0.02%
2023/06/09	10.2	31.61	22.7	31.73	31.78	-12.5	21,791	-0.06%
2023/06/08	19.5	31.34	4	31.40	31.24	15.5	21,944	0.07%
2023/06/07	8.1	31.43	11.1	31.30	31.46	-3	22,078	-0.01%
2023/06/06	4.3	31.04	0.1	31.18	31.15	4.3	22,001	0.02%
2023/06/05	31.8	31.03	2	31.09	31.10	29.8	21,934	0.14%
2023/06/02	9.3	30.94	13.2	31.00	30.93	-3.9	21,734	-0.02%
2023/06/01	6.1	30.41	4	30.45	30.47	2.1	21,375	0.01%
2023/05/31	3	30.44	33	30.53	30.49	-30	21,387	-0.14%
2023/05/30	33.3	30.48	31.4	30.53	30.52	1.9	21,242	0.01%
2023/05/29	2	30.66	44.7	30.62	30.65	-42.7	20,974	-0.20%
2023/05/26	10.2	30.14	8.9	30.07	30.13	1.3	20,701	0.01%
2023/05/25	6.5	29.78	2	29.74	29.78	4.5	20,433	0.02%
2023/05/24	3.6	29.31	2	29.31	29.43	1.6	20,364	0.01%
2023/05/23	14.3	29.38	58	29.37	29.37	-43.7	20,586	-0.21%
2023/05/22	0	0.00	2	29.40	29.35	-2	20,555	-0.01%
2023/05/19	0.2	29.15	10	29.21	29.31	-9.8	20,426	-0.05%
2023/05/18	5	28.97	16.7	28.98	29.05	-11.7	20,315	-0.06%
2023/05/17	0	0.00	1.5	28.74	28.76	-1.5	19,833	-0.01%
2023/05/16	0.1	28.65	6.4	28.64	28.65	-6.3	19,596	-0.03%
2023/05/15	3.2	28.38	2	28.32	28.42	1.2	19,581	0.01%
2023/05/12	0.4	28.34	0	0.00	28.45	0.4	19,709	0.00%
2023/05/11	0.5	28.46	3	28.42	28.40	-2.6	19,730	-0.01%
2023/05/10	3	28.59	0	0.00	28.54	3	19,819	0.02%
2023/05/09	7.2	28.64	2	28.65	28.64	5.2	19,838	0.03%
2023/05/08	1	28.65	15.4	28.66	28.67	-14.4	20,137	-0.07%
2023/05/05	5	28.45	2	28.45	28.47	3	20,193	0.01%
2023/05/04	5.6	28.40	0	0.00	28.45	5.6	20,512	0.03%
2023/05/03	1.3	28.33	0.1	28.35	28.42	1.2	20,639	0.01%
2023/05/02	1	28.23	0	0.00	28.44	1	20,848	0.00%
2023/04/28	4.9	28.20	1	28.21	28.23	3.9	21,218	0.02%
2023/04/27	2.1	27.93	0	0.00	28.02	2.1	21,247	0.01%
2023/04/26	15.3	27.70	7	27.75	27.84	8.3	21,374	0.04%
2023/04/25	25.9	27.87	30	28.10	27.80	-4.1	21,169	-0.02%
2023/04/24	2.1	28.19	0	0.00	28.27	2.1	20,386	0.01%
2023/04/21	10.2	28.27	0	0.00	28.19	10.2	20,417	0.05%
2023/04/20	4.1	28.45	60	28.41	28.43	-55.9	20,440	-0.27%
2023/04/19	2.3	28.65	0	0.00	28.55	2.3	20,772	0.01%
2023/04/18	5.8	28.69	2	28.71	28.67	3.8	20,861	0.02%
2023/04/17	1	28.78	1	28.79	28.80	0	20,763	0.00%
2023/04/14	7.1	28.74	0	0.00	28.74	7.1	20,701	0.03%
2023/04/13	4.1	28.74	5	28.72	28.71	-1	20,739	0.00%
2023/04/12	7	28.83	0	0.00	28.85	7	20,533	0.03%
2023/04/11	0	0.00	44.1	28.52	28.70	-44.1	20,618	-0.21%
2023/04/10	2.1	28.48	2	28.48	28.50	0.1	20,786	0.00%
2023/04/07	2.4	28.45	0	0.00	28.43	2.4	20,709	0.01%
2023/04/06	7.1	28.34	6.4	28.43	28.47	0.7	20,739	0.00%
2023/03/31	3	28.46	4	28.50	28.43	-1	20,527	0.00%
2023/03/30	0.1	28.25	2	28.28	28.29	-1.9	20,270	-0.01%
2023/03/28	3.6	28.11	0	0.00	28.06	3.6	20,445	0.02%
2023/03/27	1.1	28.25	1	28.26	28.31	0.1	20,288	0.00%
2023/03/24	0	0.00	4	28.24	28.26	-4	20,355	-0.02%
2023/03/23	1	28.05	3	28.12	28.12	-2	20,172	-0.01%
2023/03/22	0	0.00	0.2	28.05	28.05	-0.2	20,077	0.00%
2023/03/21	0	0.00	13.5	27.84	27.84	-13.5	19,992	-0.07%
2023/03/20	1.1	27.76	2	27.72	27.76	-0.9	20,057	0.00%
2023/03/17	4.4	27.64	1.2	27.71	27.76	3.1	19,971	0.02%
2023/03/16	10.5	27.47	60.2	27.43	27.50	-49.8	20,002	-0.25%
2023/03/15	5.3	27.74	8	27.91	27.66	-2.7	19,828	-0.01%
2023/03/14	4.4	27.69	0	0.00	27.66	4.4	20,028	0.02%
2023/03/13	6.3	27.81	14	27.91	27.93	-7.7	19,940	-0.04%
2023/03/10	17.5	27.88	8	27.91	27.86	9.5	19,434	0.05%
2023/03/09	4.4	28.23	2	28.23	28.24	2.4	19,250	0.01%
2023/03/08	3.9	28.30	3	28.27	28.37	0.9	19,260	0.00%
2023/03/07	9.3	28.29	17	28.34	28.38	-7.7	19,170	-0.04%
2023/03/06	2	28.17	3.1	28.19	28.25	-1.1	19,336	-0.01%
2023/03/03	0.7	28.00	1	27.93	27.95	-0.3	19,265	0.00%
2023/03/02	3	27.71	0	0.00	27.78	3	19,261	0.02%
2023/03/01	12.2	27.63	13	27.56	27.72	-0.9	19,262	0.00%
2023/02/24	22.2	27.76	8	27.74	27.67	14.2	19,252	0.07%
2023/02/23	5	27.74	3	27.59	27.74	2	18,853	0.01%
2023/02/22	2.2	27.33	4.2	27.29	27.40	-2	18,630	-0.01%
2023/02/21	5	27.47	2.1	27.46	27.53	2.9	18,676	0.02%
2023/02/20	4.2	27.33	0	0.00	27.41	4.2	18,848	0.02%
2023/02/17	4.3	27.22	3	27.20	27.24	1.3	19,228	0.01%
2023/02/16	3	27.28	62	27.20	27.33	-59	19,710	-0.30%
2023/02/15	11.2	27.08	14	27.07	27.05	-2.8	19,842	-0.01%
2023/02/14	11	27.14	1	27.09	27.13	10	19,890	0.05%
2023/02/13	4.7	26.93	1	26.95	26.97	3.7	20,252	0.02%
2023/02/10	8.9	27.02	5	27.03	27.02	3.9	20,463	0.02%
2023/02/09	0.6	27.15	7	27.15	27.15	-6.4	20,644	-0.03%
2023/02/08	10.2	27.12	7	27.17	27.15	3.2	20,772	0.02%
2023/02/07	3.1	26.92	0	0.00	26.94	3.1	20,779	0.01%
2023/02/06	10	26.87	1.1	26.95	26.92	8.9	20,807	0.04%
2023/02/03	16.3	26.93	1	26.98	27.00	15.3	20,631	0.07%
2023/02/02	3	26.88	8	26.90	26.99	-5	20,588	-0.02%
2023/02/01	0.2	26.70	1	26.67	26.67	-0.8	20,715	0.00%
2023/01/31	8	26.57	1	26.56	26.54	7	20,789	0.03%
2023/01/30	5.3	26.49	23	26.45	26.53	-17.7	20,925	-0.08%
2023/01/17	40.4	26.07	6	26.04	26.06	34.4	21,187	0.16%
2023/01/16	2	26.01	1	26.04	26.02	1	21,491	0.00%
2023/01/13	0.2	25.99	15	26.01	25.98	-14.9	21,901	-0.07%
2023/01/12	66.5	26.05	25	26.02	25.99	41.5	23,355	0.18%
2023/01/11	5	26.09	2.1	26.10	26.07	2.9	26,140	0.01%
2023/01/10	3.2	26.01	11	26.00	26.06	-7.8	28,394	-0.03%
2023/01/09	1	25.92	39.2	25.87	25.94	-38.2	30,395	-0.13%
2023/01/06	1.1	25.63	15	25.57	25.66	-13.9	30,737	-0.05%
2023/01/05	3	25.45	22	25.55	25.46	-19	31,646	-0.06%
2023/01/04	20.3	25.44	0	0.00	25.45	20.3	32,661	0.06%
2023/01/03	6.4	25.29	0	0.00	25.49	6.4	34,171	0.02%
2022/12/30	0	0.00	1.8	25.45	25.40	-1.8	35,174	-0.01%
2022/12/29	8.5	25.18	7	25.18	25.29	1.5	36,105	0.00%
2022/12/28	72.4	25.39	5	25.38	25.38	67.4	37,580	0.18%
2022/12/27	0	0.00	2	25.68	25.63	-2	39,029	-0.01%
2022/12/26	2.2	25.56	0	0.00	25.58	2.2	39,495	0.01%
2022/12/23	10.6	25.50	1.4	25.61	25.60	9.2	40,046	0.02%
2022/12/22	0	0.00	1	25.66	25.67	-1	40,666	0.00%
2022/12/21	11.1	25.34	22	25.34	25.34	-10.9	41,902	-0.03%
2022/12/20	42.6	25.47	5	25.68	25.30	37.6	42,413	0.09%
2022/12/19	1.5	25.73	2	25.69	25.73	-0.5	43,612	0.00%
2022/12/16	10.4	25.52	2	25.58	25.70	8.4	43,959	0.02%
2022/12/15	1	25.69	0	0.00	25.70	1	44,276	0.00%
2022/12/14	1	25.69	3.7	25.68	25.68	-2.7	44,807	-0.01%
2022/12/13	0	0.00	20	25.60	25.53	-20	45,119	-0.04%
2022/12/12	1.6	25.35	2	25.35	25.50	-0.4	45,266	0.00%
2022/12/09	0	0.00	2	25.50	25.51	-2	45,466	0.00%
2022/12/08	35.4	25.28	1	25.31	25.29	34.4	45,414	0.08%
2022/12/07	19.4	25.46	11.7	25.43	25.44	7.7	45,356	0.02%
2022/12/06	28.7	25.72	7	25.61	25.61	21.7	45,095	0.05%
2022/12/05	33	25.83	1	25.94	25.87	32	44,791	0.07%
2022/12/02	34.5	25.72	0	0.00	25.73	34.5	44,678	0.08%
2022/12/01	6.3	25.87	22	25.84	25.82	-15.7	44,927	-0.03%
2022/11/30	0	0.00	4	25.66	25.65	-4	44,924	-0.01%
2022/11/29	30.2	25.21	32	25.27	25.47	-1.9	45,006	0.00%
2022/11/28	20.6	25.36	15	25.24	25.32	5.6	45,368	0.01%
2022/11/25	52.4	25.55	3	25.60	25.52	49.4	45,495	0.11%
2022/11/24	1	25.41	3	25.43	25.54	-2	45,526	0.00%
2022/11/23	5	25.31	2.8	25.28	25.30	2.2	45,616	0.00%
2022/11/22	22	25.12	37	25.12	25.10	-15	46,286	-0.03%
2022/11/21	30.5	25.30	9	25.25	25.22	21.5	46,210	0.05%
2022/11/18	9.4	25.57	20	25.47	25.43	-10.6	46,058	-0.02%
2022/11/17	36	25.40	30	25.44	25.58	6	46,115	0.01%
2022/11/16	37.2	25.47	33.3	25.57	25.53	3.9	46,277	0.01%
2022/11/15	48.2	25.43	4.2	25.50	25.55	44	46,005	0.10%
2022/11/14	3.1	25.26	19	25.30	25.42	-15.9	45,523	-0.03%
2022/11/11	1.3	25.00	5.2	25.09	25.00	-3.9	44,997	-0.01%
2022/11/10	0.5	24.59	3	24.56	24.53	-2.5	44,523	-0.01%
2022/11/09	22	24.45	7.5	24.51	24.61	14.5	44,514	0.03%
2022/11/08	17.1	24.26	4.1	24.30	24.23	13	44,336	0.03%
2022/11/07	3.1	23.99	6	23.89	24.06	-2.9	43,972	-0.01%
2022/11/04	31.3	23.49	1.3	23.51	23.64	30	43,722	0.07%
2022/11/03	14.5	23.42	3	23.50	23.58	11.5	43,744	0.03%
2022/11/02	6	23.64	3	23.65	23.67	3	43,687	0.01%
2022/11/01	14	23.52	5.1	23.58	23.55	9	43,778	0.02%
2022/10/31	2	23.40	36	23.50	23.48	-34	43,858	-0.08%
2022/10/28	42.8	23.45	0	0.00	23.31	42.8	44,013	0.10%
2022/10/27	4.1	23.55	0	0.00	23.58	4.1	43,742	0.01%
2022/10/26	16.3	23.39	31	23.44	23.41	-14.8	43,975	-0.03%
2022/10/25	97.2	23.44	23	23.49	23.40	74.2	43,675	0.17%
2022/10/24	22	23.83	1	23.83	23.69	21	43,127	0.05%
2022/10/21	10.1	23.67	0	0.00	23.58	10.1	42,952	0.02%
2022/10/20	45	23.45	26	23.61	23.65	19	42,434	0.04%
2022/10/19	136.4	23.92	2	24.03	23.95	134.4	41,038	0.33%	大買/鉅額交易
2022/10/18	48.2	25.78	2	25.74	25.84	46.2	38,264	0.12%
2022/10/17	82.3	25.50	5.1	25.65	25.77	77.2	36,062	0.21%
2022/10/14	644.3	25.92	7	25.98	25.91	637.3	33,875	1.88%	大買/鉅額交易
2022/10/13	688.8	25.63	0	0.00	25.53	688.8	33,319	2.07%	大買/鉅額交易
2022/10/12	862.9	25.75	21	25.84	25.82	841.9	32,298	2.61%	大買/鉅額交易
2022/10/11	1,058.6	25.88	1	25.86	25.85	1,057.6	31,414	3.37%	大買/鉅額交易
2022/10/07	801.7	26.30	0	0.00	26.28	801.7	30,057	2.67%	大買/鉅額交易
2022/10/06	30.2	26.52	0	0.00	26.57	30.2	29,048	0.10%
2022/10/05	144.4	26.59	45	26.59	26.62	99.4	28,495	0.35%	大買/
2022/10/04	65.3	26.16	42	26.23	26.27	23.3	27,349	0.09%
2022/10/03	28.2	25.58	26.2	25.65	25.67	2	25,742	0.01%
2022/09/30	29.1	25.54	20.1	25.64	25.78	9	25,645	0.03%
2022/09/29	38	25.83	42.3	25.93	25.81	-4.3	25,407	-0.02%
2022/09/28	65.5	25.98	0	0.00	25.83	65.5	25,726	0.25%
2022/09/27	89.5	26.28	20	26.38	26.33	69.5	24,823	0.28%
2022/09/26	64.1	26.40	1	26.58	26.33	63.1	24,841	0.25%
2022/09/23	73.5	27.09	0	0.00	27.06	73.5	24,343	0.30%
2022/09/22	11.8	27.14	0.3	27.14	27.17	11.5	24,787	0.05%
2022/09/21	13.7	27.72	0	0.00	27.64	13.7	24,382	0.06%
2022/09/20	46.4	27.99	2.7	27.99	27.98	43.7	24,002	0.18%
2022/09/19	4.5	28.15	10.5	28.26	28.06	-6.1	23,870	-0.03%
2022/09/16	8.1	28.26	0	0.00	28.28	8.1	23,904	0.03%
2022/09/15	0	0.00	0.1	28.62	28.59	-0.1	24,377	0.00%
2022/09/14	10.8	28.27	0	0.00	28.35	10.8	25,063	0.04%
2022/09/12	2	28.55	1,795	28.56	28.56	-1,793	25,899	-6.92%	大賣/鉅額交易
2022/09/08	3.2	28.01	20	27.88	28.25	-16.8	26,541	-0.06%
2022/09/07	5	27.93	0	0.00	27.90	5	27,361	0.02%
2022/09/06	8.8	28.13	0	0.00	28.08	8.8	27,108	0.03%
2022/09/05	29.5	28.12	0	0.00	28.18	29.5	27,077	0.11%
2022/09/02	18.2	28.25	0	0.00	28.10	18.2	27,375	0.07%
2022/09/01	8.5	28.40	1	28.37	28.44	7.5	26,958	0.03%
2022/08/31	16.4	28.49	0	0.00	28.79	16.4	26,588	0.06%
2022/08/30	6.1	28.46	10	28.50	28.67	-3.9	26,330	-0.01%
2022/08/29	28.6	28.43	2	28.50	28.45	26.6	26,109	0.10%
2022/08/26	10	29.06	1	29.15	29.10	9	25,430	0.04%
2022/08/25	0.1	28.99	21	28.95	28.94	-20.9	25,285	-0.08%
2022/08/24	25.5	28.88	1	28.80	28.80	24.5	25,177	0.10%
2022/08/23	36.5	28.99	0	0.00	28.93	36.5	24,848	0.15%
2022/08/22	4.3	29.21	8	29.23	29.25	-3.7	24,388	-0.02%
2022/08/19	8.2	29.39	0	0.00	29.42	8.2	24,110	0.03%
2022/08/18	1.2	29.10	0	0.00	29.29	1.2	24,128	0.00%
2022/08/17	0.2	29.23	0	0.00	29.28	0.2	24,037	0.00%
2022/08/16	2.4	29.17	0	0.00	29.24	2.4	24,041	0.01%
2022/08/15	6.1	29.18	1	29.29	29.22	5.1	23,880	0.02%
2022/08/12	0	0.00	2	29.22	29.30	-2	23,637	-0.01%
2022/08/11	0	0.00	7	29.12	29.12	-7	23,814	-0.03%
2022/08/10	5.6	28.83	7	28.87	28.81	-1.4	23,742	-0.01%
2022/08/09	33.8	29.03	1.1	28.91	29.07	32.7	23,654	0.14%
2022/08/08	90.2	28.66	0	0.00	28.87	90.2	23,892	0.38%
2022/08/05	4	28.68	1	28.75	28.87	3	23,904	0.01%
2022/08/04	6.3	28.25	2	28.35	28.43	4.3	24,150	0.02%
2022/08/03	4.2	28.32	5	28.39	28.44	-0.8	24,195	0.00%
2022/08/02	15.8	28.34	7.1	28.38	28.45	8.7	24,176	0.04%
2022/08/01	1.2	28.70	18	28.73	28.76	-16.9	24,031	-0.07%
2022/07/29	5.1	28.48	12	28.48	28.55	-7	24,047	-0.03%
2022/07/28	39.9	28.26	1	28.48	28.18	38.9	23,873	0.16%
2022/07/27	0.2	28.12	0	0.00	28.25	0.2	23,648	0.00%
2022/07/26	16.4	28.18	0	0.00	28.12	16.4	23,575	0.07%
2022/07/25	6.3	28.29	4	28.26	28.33	2.3	23,450	0.01%
2022/07/22	14.9	28.38	1	28.37	28.40	13.9	23,497	0.06%
2022/07/21	2	28.10	2	28.37	28.38	0	23,839	0.00%
2022/07/20	14	28.00	2	28.09	28.00	12	24,096	0.05%
2022/07/19	1.2	27.65	1	27.59	27.68	0.2	24,748	0.00%
2022/07/18	14.4	27.31	8	27.28	27.48	6.4	24,713	0.03%
2022/07/15	7.8	27.11	2	27.12	27.09	5.8	24,487	0.02%
2022/07/14	4.2	27.03	0.2	27.22	27.18	4	24,288	0.02%
2022/07/13	8	27.17	5.1	27.16	27.08	2.9	24,146	0.01%
2022/07/12	13.6	26.54	0	0.00	26.62	13.6	24,016	0.06%
2022/07/11	8.5	27.21	3	27.17	27.25	5.5	23,577	0.02%
2022/07/08	20.6	27.12	6.4	27.30	27.25	14.2	23,400	0.06%
2022/07/07	6.9	26.37	3	26.78	26.76	3.9	23,071	0.02%
2022/07/06	46.7	26.70	0	0.00	26.32	46.7	23,127	0.20%
2022/07/05	13.4	26.75	0	0.00	26.96	13.4	22,663	0.06%
2022/07/04	10.9	26.56	0	0.00	26.68	10.9	22,393	0.05%
2022/07/01	41.1	27.04	0.1	27.44	26.81	41.1	22,566	0.18%
2022/06/30	31.4	27.57	7	27.58	27.56	24.4	21,708	0.11%
2022/06/29	3.7	28.18	5	28.27	28.14	-1.3	20,881	-0.01%
2022/06/28	11.6	28.60	0	0.00	28.53	11.6	20,578	0.06%
2022/06/27	0.1	28.73	1.4	28.63	28.86	-1.3	20,368	-0.01%
2022/06/24	1.3	28.07	2	28.34	28.10	-0.7	20,147	0.00%
2022/06/23	30.6	28.16	0.1	28.24	28.05	30.5	20,047	0.15%
2022/06/22	23.6	28.67	0	0.00	28.50	23.6	19,293	0.12%
2022/06/21	6.1	29.10	1.1	29.09	29.28	5	18,528	0.03%
2022/06/20	40.4	29.08	0	0.00	28.87	40.4	18,308	0.22%
2022/06/17	30.2	29.52	0	0.00	29.62	30.2	17,392	0.17%
2022/06/16	19.5	30.08	0	0.00	29.94	19.5	16,622	0.12%
2022/06/15	31.6	30.43	0	0.00	30.39	31.6	15,696	0.20%
2022/06/14	10.4	30.24	4	30.36	30.48	6.4	15,602	0.04%
2022/06/13	23.8	30.45	0	0.00	30.51	23.8	15,482	0.15%
2022/06/10	6.4	31.07	2	31.08	31.08	4.4	14,994	0.03%
2022/06/09	8.5	31.32	1	31.32	31.30	7.5	15,011	0.05%
2022/06/08	0.3	31.63	1	31.56	31.60	-0.8	14,992	-0.01%
2022/06/07	4.1	31.37	0	0.00	31.44	4.1	15,163	0.03%
2022/06/06	6.2	31.40	0	0.00	31.48	6.2	15,209	0.04%
2022/06/02	23.3	31.39	0	0.00	31.40	23.3	15,616	0.15%
2022/06/01	0	31.58	0	0.00	31.52	0	16,204	0.00%
2022/05/31	2.3	31.29	0	0.00	31.40	2.3	16,408	0.01%
2022/05/30	0.5	31.36	1.2	31.46	31.43	-0.7	16,672	0.00%
2022/05/27	5.1	31.10	1	31.10	31.08	4.1	16,766	0.02%
2022/05/26	3.4	30.89	1	30.95	30.80	2.4	17,092	0.01%
2022/05/25	0	0.00	1	30.89	30.88	-1	17,125	-0.01%
2022/05/24	6.5	30.80	0.3	30.91	30.70	6.2	17,438	0.04%
2022/05/23	0.2	30.84	18	30.85	30.86	-17.8	17,461	-0.10%
2022/05/20	1.1	30.78	0	0.00	30.72	1.1	17,709	0.01%
2022/05/19	5.6	30.53	0	0.00	30.68	5.6	18,026	0.03%
2022/05/18	9.4	30.87	1	30.87	31.01	8.4	17,868	0.05%
2022/05/17	14.4	30.77	1	30.67	30.69	13.4	17,836	0.08%
2022/05/16	17.9	30.64	0.3	30.89	30.72	17.6	17,947	0.10%
2022/05/13	4.6	30.76	17.1	30.68	30.80	-12.6	17,622	-0.07%
2022/05/12	65.4	30.91	2	30.82	30.63	63.4	17,584	0.36%
2022/05/11	14.3	31.24	0	0.00	31.17	14.3	17,093	0.08%
2022/05/10	8.2	31.56	0	0.00	31.65	8.2	16,798	0.05%
2022/05/09	20.2	31.69	0.6	31.67	31.57	19.6	16,792	0.12%
2022/05/06	12.4	32.03	0	0.00	32.25	12.4	16,679	0.07%
2022/05/05	6.3	32.54	3	32.60	32.54	3.3	16,763	0.02%
2022/05/04	3.2	32.24	0	0.00	32.31	3.2	16,949	0.02%
2022/05/03	1.4	31.99	54	31.99	32.09	-52.7	17,554	-0.30%
2022/04/29	2.2	31.96	0	0.00	32.01	2.2	17,967	0.01%
2022/04/28	11.5	31.59	20.2	31.66	31.72	-8.7	18,539	-0.05%
2022/04/27	8	31.34	29	31.45	31.48	-21	18,489	-0.11%
2022/04/26	17.4	32.02	1.5	31.95	31.93	16	18,167	0.09%
2022/04/25	80.3	32.02	10	32.05	32.03	70.3	18,243	0.39%
2022/04/22	7.5	32.74	0	0.00	32.78	7.5	17,463	0.04%
2022/04/21	3	32.88	3	32.88	32.90	0	17,770	0.00%
2022/04/20	0.2	32.84	0.1	32.81	32.83	0.1	17,859	0.00%
2022/04/19	8.1	32.89	0	0.00	32.85	8.1	18,080	0.04%
2022/04/18	56.8	32.66	0	0.00	32.68	56.8	18,217	0.31%
2022/04/15	55.3	32.86	0	0.00	32.90	55.3	18,004	0.31%
2022/04/14	2.3	33.10	0	0.00	33.07	2.3	18,223	0.01%
2022/04/13	3.1	32.96	3	32.94	33.11	0.1	18,347	0.00%
2022/04/12	20.5	32.62	1	32.75	32.69	19.5	18,315	0.11%
2022/04/11	40	32.84	0.2	32.89	32.81	39.8	17,884	0.22%
2022/04/08	15.9	33.04	15	33.07	33.17	0.9	17,526	0.00%
2022/04/07	39	33.09	4	33.23	32.90	35	17,428	0.20%
2022/04/06	16	33.35	0	0.00	33.47	16	16,712	0.10%
2022/04/01	3.4	33.42	0	0.00	33.55	3.4	16,657	0.02%
2022/03/31	42.3	33.64	1	33.66	33.63	41.3	16,656	0.25%
2022/03/30	23.3	33.62	6	33.70	33.70	17.3	16,713	0.10%
2022/03/29	2.5	33.67	0	0.00	33.64	2.5	16,641	0.01%
2022/03/28	10.3	33.57	0	0.00	33.78	10.3	16,634	0.06%
2022/03/25	10.3	33.80	0	0.00	33.81	10.3	16,484	0.06%
2022/03/24	4.2	33.89	16	33.95	33.96	-11.9	16,660	-0.07%
2022/03/22	2.3	33.92	0	0.00	33.87	2.3	17,380	0.01%
2022/03/21	1	33.96	0	0.00	33.95	1	17,417	0.01%
2022/03/18	4.3	33.84	1	33.85	33.90	3.3	17,685	0.02%
2022/03/17	0.1	33.91	8	33.87	34.01	-7.9	17,731	-0.04%
2022/03/16	6.8	33.82	11.1	33.62	33.71	-4.3	17,821	-0.02%
2022/03/15	6.3	33.84	0	0.00	33.78	6.3	17,846	0.04%
2022/03/14	0	0.00	5.1	34.04	34.13	-5.1	18,020	-0.03%
2022/03/11	1.7	33.89	5	33.90	33.90	-3.4	18,151	-0.02%
2022/03/10	4	33.86	13.2	33.92	33.89	-9.2	18,239	-0.05%
2022/03/09	8	33.34	2	33.31	33.36	6	18,168	0.03%
2022/03/08	69.2	33.08	15	33.00	33.00	54.2	18,129	0.30%
2022/03/07	29.4	33.39	2	33.40	33.45	27.4	17,675	0.16%
2022/03/04	3.8	34.10	3.5	34.13	34.04	0.3	17,185	0.00%
2022/03/03	0	0.00	9	34.20	34.22	-9	17,340	-0.05%
2022/03/02	0.2	33.88	7	33.85	33.97	-6.9	17,356	-0.04%
2022/03/01	3.1	33.72	20	33.68	33.88	-16.9	17,209	-0.10%
2022/02/25	2	33.18	35	33.29	33.33	-33	16,965	-0.19%
2022/02/24	5.9	33.29	2	33.29	33.19	3.9	17,005	0.02%
2022/02/23	2.6	33.66	6.5	33.64	33.75	-3.9	16,824	-0.02%
2022/02/22	6.6	33.36	14.2	33.37	33.49	-7.6	16,978	-0.04%
2022/02/21	0.2	33.49	7	33.59	33.80	-6.8	17,361	-0.04%
2022/02/18	3.1	33.42	14	33.43	33.50	-10.9	17,247	-0.06%
2022/02/17	5	33.38	3.5	33.40	33.34	1.5	17,551	0.01%
2022/02/16	1	33.33	0	0.00	33.27	1	17,830	0.01%
2022/02/15	6	33.16	0	0.00	33.10	6	17,811	0.03%
2022/02/14	6.3	33.14	2	33.11	33.13	4.3	18,019	0.02%
2022/02/11	6.2	33.44	9	33.40	33.43	-2.9	18,330	-0.02%
2022/02/10	0.2	33.50	1	33.45	33.49	-0.9	18,757	0.00%
2022/02/09	4.3	33.42	6	33.43	33.50	-1.7	19,206	-0.01%
2022/02/08	13.1	33.23	1	33.23	33.30	12.1	19,190	0.06%
2022/02/07	12.7	32.77	5	32.95	33.00	7.7	19,118	0.04%
2022/01/26	6	32.42	8	32.41	32.40	-2	19,021	-0.01%
2022/01/25	25.5	32.34	0	0.00	32.34	25.5	19,107	0.13%
2022/01/24	18	32.49	4	32.45	32.72	14	18,760	0.07%
2022/01/21	15.9	32.95	7	32.90	32.84	8.9	18,519	0.05%
2022/01/20	1	33.28	0	0.00	33.36	1	18,158	0.01%
2022/01/19	2.1	33.32	6	33.33	33.21	-3.9	18,354	-0.02%
2022/01/18	0.1	33.34	1	33.36	33.45	-0.9	18,641	0.00%
2022/01/17	10.2	33.18	0.7	33.17	33.22	9.4	18,981	0.05%
2022/01/14	22.6	32.97	0.5	33.18	33.15	22	21,215	0.10%
2022/01/13	1.2	33.20	0	0.00	33.20	1.2	22,404	0.01%
2022/01/12	4	33.14	1	33.10	33.10	3	23,373	0.01%
2022/01/11	1.6	33.25	0.1	33.27	33.20	1.5	23,638	0.01%
2022/01/10	1.3	33.22	0	0.00	33.27	1.3	24,258	0.01%
2022/01/07	8.5	33.19	1	33.22	33.17	7.5	24,516	0.03%
2022/01/06	14.7	33.39	7	33.44	33.41	7.7	24,667	0.03%
2022/01/05	0	0.00	13.1	33.43	33.45	-13.1	25,175	-0.05%
2022/01/04	13.1	33.43	18	33.42	33.41	-4.9	26,009	-0.02%
2022/01/03	19.5	33.44	10	33.46	33.42	9.5	26,439	0.04%
2021/12/30	10.3	33.59	0.2	33.60	33.58	10.1	27,336	0.04%
2021/12/29	0.2	33.56	4	33.58	33.61	-3.9	27,867	-0.01%
2021/12/28	3	33.51	9	33.54	33.56	-6	28,292	-0.02%
2021/12/27	0	33.37	0	0.00	33.38	0	28,983	0.00%
2021/12/24	0.3	33.35	0	0.00	33.29	0.3	30,113	0.00%
2021/12/23	0	33.34	2	33.37	33.34	-2	30,324	-0.01%
2021/12/22	1.3	33.30	20	33.30	33.30	-18.7	30,997	-0.06%
2021/12/21	1.3	33.33	1.3	33.34	33.36	0	31,128	0.00%
2021/12/20	1.3	33.39	0.1	33.35	33.41	1.1	31,224	0.00%
2021/12/17	17.3	33.39	4	33.45	33.43	13.3	31,075	0.04%
2021/12/16	1	33.35	10.1	33.38	33.45	-9.1	30,909	-0.03%
2021/12/15	1.3	33.04	0.1	33.05	33.04	1.2	31,068	0.00%
2021/12/14	7.3	33.03	11	33.02	32.95	-3.7	31,054	-0.01%
2021/12/13	2	33.36	4	33.35	33.33	-2	30,895	-0.01%
2021/12/10	1.7	33.25	3	33.32	33.30	-1.3	30,862	0.00%
2021/12/09	0	0.00	6	33.37	33.32	-6	30,754	-0.02%
2021/12/08	3.5	33.24	11.1	33.22	33.18	-7.6	30,597	-0.02%
2021/12/07	2.5	32.96	4.1	33.01	33.03	-1.6	30,311	-0.01%
2021/12/06	3.2	32.81	1.1	32.79	32.86	2.1	30,069	0.01%
2021/12/03	1.2	32.68	1.2	32.69	32.65	0.1	30,302	0.00%
2021/12/02	5.2	32.49	1	32.48	32.47	4.2	30,250	0.01%
2021/12/01	0	0.00	1	32.45	32.50	-1	30,420	0.00%
2021/11/30	4.1	32.42	1	32.46	32.30	3.1	30,392	0.01%
2021/11/29	9.4	32.22	3	32.19	32.22	6.4	30,384	0.02%
2021/11/26	9.7	32.40	0	0.00	32.35	9.7	30,133	0.03%
2021/11/25	2.2	32.66	1.3	32.67	32.65	0.9	29,905	0.00%
2021/11/24	4.4	32.55	51.2	32.61	32.61	-46.9	29,925	-0.16%
2021/11/23	2.8	32.68	0	0.00	32.63	2.8	29,885	0.01%
2021/11/22	1.2	32.90	0	0.00	32.93	1.2	29,903	0.00%
2021/11/19	6.3	33.01	11.1	33.04	32.93	-4.9	29,833	-0.02%
2021/11/18	0	0.00	13.1	32.95	32.98	-13.1	29,820	-0.04%
2021/11/17	1	32.63	2	32.63	32.71	-1	29,329	0.00%
2021/11/16	6	32.49	13	32.50	32.59	-7	29,410	-0.02%
2021/11/15	8.2	32.46	1	32.43	32.43	7.2	29,642	0.02%
2021/11/12	9.2	32.13	2	32.19	32.20	7.2	29,635	0.02%
2021/11/11	2.5	32.28	3.2	32.21	32.15	-0.7	29,814	0.00%
2021/11/10	5.3	32.43	6,006	32.43	32.34	-6,000.7	30,295	-19.81%	大賣/鉅額交易
2021/11/09	21.4	32.36	116	32.39	32.35	-94.6	30,107	-0.31%	大賣/
2021/11/08	0	0.00	6	32.16	32.39	-6	29,738	-0.02%
2021/11/05	3.2	31.88	5	31.85	31.95	-1.8	29,680	-0.01%
2021/11/04	2.2	31.90	9.9	31.94	31.86	-7.7	29,884	-0.03%
2021/11/03	6	31.72	6	31.70	31.77	0	29,845	0.00%
2021/11/02	7.2	31.61	5	31.67	31.53	2.2	29,764	0.01%
2021/11/01	17.1	31.56	8	31.53	31.56	9.1	29,464	0.03%
2021/10/29	1.3	31.25	4	31.36	31.45	-2.7	29,203	-0.01%
2021/10/28	6.2	31.36	11	31.39	31.39	-4.8	29,000	-0.02%
2021/10/27	64.2	31.10	0	0.00	31.15	64.2	28,924	0.22%
2021/10/26	24.1	31.01	1	31.01	31.05	23.1	28,992	0.08%
2021/10/25	37.4	30.77	3	30.74	30.86	34.4	28,743	0.12%
2021/10/22	127.9	30.72	101	30.71	30.84	26.9	28,569	0.09%	大買/大賣/
2021/10/21	153.4	32.36	5.2	32.36	32.40	148.2	26,495	0.56%	大買/鉅額交易
2021/10/20	61.3	32.39	1	32.49	32.37	60.3	25,033	0.24%
2021/10/19	13.3	32.34	6	32.41	32.40	7.3	23,996	0.03%
2021/10/18	52	32.32	40	32.36	32.36	12	23,655	0.05%
2021/10/15	25	32.27	0.1	32.35	32.31	24.9	23,612	0.11%
2021/10/14	52.3	32.08	0	0.00	32.18	52.3	23,569	0.22%
2021/10/13	31.6	32.20	0	0.00	32.17	31.6	23,078	0.14%
2021/10/12	55.8	32.30	4	32.31	32.24	51.8	22,532	0.23%
2021/10/08	11	32.58	0	0.00	32.59	11	21,746	0.05%
2021/10/07	49.4	32.53	10	32.52	32.57	39.4	21,631	0.18%
2021/10/06	68.6	31.82	10	31.85	31.88	58.6	20,959	0.28%
2021/10/05	23.6	31.74	18	31.56	31.96	5.6	20,585	0.03%
2021/10/04	67.8	31.94	0.1	31.91	31.84	67.7	20,219	0.33%
2021/10/01	32.1	32.32	0	0.00	32.26	32.1	19,474	0.17%
2021/09/30	2.5	32.70	0	0.00	32.77	2.5	18,345	0.01%
2021/09/29	26.2	32.67	1.9	32.70	32.70	24.4	18,174	0.13%
2021/09/28	4.6	33.04	10	33.07	33.08	-5.4	17,606	-0.03%
2021/09/27	4.3	33.26	0	0.00	33.30	4.3	17,512	0.02%
2021/09/24	1	33.31	14	33.34	33.30	-13	17,887	-0.07%
2021/09/23	1.1	33.10	3.2	33.11	33.08	-2.1	17,863	-0.01%
2021/09/22	426.7	32.80	0	0.00	32.90	426.7	17,894	2.38%	大買/鉅額交易
2021/09/17	8	33.38	0	0.00	33.42	8	17,382	0.05%
2021/09/16	1.3	33.35	0	0.00	33.28	1.3	17,370	0.01%
2021/09/15	0.3	33.36	0	0.00	33.33	0.3	17,219	0.00%
2021/09/14	5.8	33.41	0	0.00	33.36	5.8	17,241	0.03%
2021/09/13	2,103	33.44	0	0.00	33.41	2,103	17,264	12.18%	大買/鉅額交易
2021/09/10	1,503	33.10	0	0.00	33.22	1,503	17,282	8.70%	大買/鉅額交易
2021/09/09	6.3	32.86	0	0.00	32.94	6.3	17,241	0.04%
2021/09/08	6.9	32.92	0	0.00	32.80	6.9	17,202	0.04%
2021/09/07	0	0.00	0.7	33.15	33.16	-0.7	16,852	0.00%
2021/09/06	15.5	33.18	5	33.26	33.07	10.5	16,790	0.06%
2021/09/03	2.5	33.21	2	33.24	33.24	0.5	16,600	0.00%
2021/09/02	8.6	33.29	0	0.00	33.16	8.6	16,607	0.05%
2021/09/01	13.3	33.36	2	33.40	33.39	11.3	16,552	0.07%
2021/08/31	4.3	33.12	0.1	33.29	33.38	4.2	16,476	0.03%
2021/08/30	4.1	33.22	0	0.00	33.29	4.1	16,532	0.02%
2021/08/27	8.1	33.02	0	0.00	33.11	8.1	16,504	0.05%
2021/08/26	7.3	32.92	0	0.00	32.99	7.3	16,452	0.04%
2021/08/25	5.1	32.89	0	0.00	33.00	5.1	16,281	0.03%
2021/08/24	14.8	32.78	8.2	32.76	32.80	6.6	16,383	0.04%
2021/08/23	23.2	32.75	11.7	32.76	32.88	11.5	16,186	0.07%
2021/08/20	29.5	32.22	3	32.22	32.26	26.5	16,057	0.17%
2021/08/19	33.2	32.52	4.2	32.36	32.32	29	15,784	0.18%
2021/08/18	18.8	32.53	4	32.72	33.07	14.8	15,181	0.10%
2021/08/17	15.9	32.67	2	32.70	32.53	13.9	14,907	0.09%
2021/08/16	31.6	32.87	5	33.13	32.86	26.6	14,707	0.18%
2021/08/13	13.8	33.27	3	33.41	33.27	10.8	14,056	0.08%
2021/08/12	10.7	33.42	1.6	33.43	33.51	9	13,851	0.07%
2021/08/11	23.5	33.46	0	0.00	33.49	23.5	13,905	0.17%
2021/08/10	19.9	33.84	0	0.00	33.79	19.9	13,704	0.14%
2021/08/09	3.6	34.02	0	0.00	34.10	3.6	14,439	0.02%
2021/08/06	1.8	34.10	0	0.00	34.25	1.8	14,660	0.01%
2021/08/05	7.4	34.23	0	0.00	34.20	7.4	15,367	0.05%
2021/08/04	1	34.22	1	34.30	34.35	0	16,712	0.00%
2021/08/03	2	34.08	1	34.03	34.15	1	17,432	0.01%
2021/08/02	39.6	33.71	0	0.00	34.00	39.6	17,428	0.23%
2021/07/30	8.6	33.93	0	0.00	33.90	8.6	17,250	0.05%
2021/07/29	45.4	33.99	9	34.06	34.10	36.4	17,094	0.21%
2021/07/28	28	33.60	5	33.51	33.89	23	17,359	0.13%
2021/07/27	21.6	34.10	7	34.13	34.07	14.6	17,372	0.08%
2021/07/26	5.5	34.53	0	0.00	34.50	5.5	17,260	0.03%
2021/07/23	1	34.33	0	0.00	34.47	1	17,212	0.01%
2021/07/22	39.1	34.13	0	0.00	34.21	39.1	17,183	0.23%
2021/07/21	15	34.14	5.1	34.37	34.13	9.9	16,996	0.06%
2021/07/20	28.9	34.77	5	34.68	34.56	23.9	16,353	0.15%
2021/07/19	0.3	35.12	0	0.00	35.14	0.3	16,195	0.00%
2021/07/16	27.3	35.09	12.2	35.11	35.12	15.1	16,301	0.09%
2021/07/15	19.2	34.80	0	0.00	34.98	19.2	16,244	0.12%
2021/07/14	34.1	34.65	2.2	34.51	34.48	31.9	16,238	0.20%
2021/07/13	10.8	35.11	0	0.00	34.85	10.8	16,009	0.07%
2021/07/12	3.9	35.21	0	0.00	35.27	3.9	15,934	0.02%
2021/07/09	4.8	35.41	0	0.00	35.44	4.8	15,733	0.03%
2021/07/08	2.3	35.64	0	35.73	35.80	2.3	15,796	0.01%
2021/07/07	1.3	35.76	0	0.00	35.61	1.3	15,802	0.01%
2021/07/06	1	35.94	12	35.89	35.91	-11	15,704	-0.07%
2021/07/05	3	35.51	4	35.55	35.69	-1	15,631	-0.01%
2021/07/02	0	0.00	14	35.16	35.20	-14	15,550	-0.09%
2021/07/01	14.8	34.87	15.2	35.14	35.00	-0.4	15,473	0.00%
2021/06/29	2	34.86	0	0.00	34.80	2	15,029	0.01%
2021/06/28	1	35.08	4.1	35.09	35.10	-3.1	15,068	-0.02%
2021/06/25	1	34.79	3	34.82	34.74	-2	15,000	-0.01%
2021/06/24	1	34.62	0	0.00	34.66	1	15,045	0.01%
2021/06/23	5	34.42	0	0.00	34.45	5	15,186	0.03%
2021/06/22	2.3	34.51	0	0.00	34.43	2.3	15,168	0.02%
2021/06/21	3.7	34.65	0	0.00	34.55	3.7	15,124	0.02%
2021/06/18	8.1	34.92	0	0.00	34.91	8.1	15,026	0.05%
2021/06/17	0.3	34.69	7	34.74	34.90	-6.7	15,116	-0.04%
2021/06/16	4	34.69	7	34.72	34.78	-3	15,232	-0.02%
2021/06/15	1	34.58	0.2	34.87	34.65	0.8	15,274	0.01%
2021/06/11	6	34.59	0	0.00	34.55	6	15,354	0.04%
2021/06/10	9.2	34.53	2	34.43	34.60	7.2	15,462	0.05%
2021/06/09	7.6	34.48	5	34.49	34.45	2.6	15,529	0.02%
2021/06/08	3.6	34.61	0	0.00	34.65	3.6	15,624	0.02%
2021/06/07	3.3	34.57	0	0.00	34.72	3.3	15,739	0.02%
2021/06/04	2.6	34.79	0	0.00	34.77	2.6	15,681	0.02%
2021/06/03	3.5	34.98	1	34.99	34.95	2.5	15,696	0.02%
2021/06/02	15.5	35.01	1	34.94	34.96	14.5	15,809	0.09%
2021/06/01	1	34.82	4	34.97	35.06	-3	15,858	-0.02%
2021/05/31	4.1	34.65	14	34.62	34.75	-9.9	15,721	-0.06%
2021/05/28	0.1	34.35	0	0.00	34.55	0.1	15,754	0.00%
2021/05/27	0.5	34.23	0	0.00	34.28	0.5	15,767	0.00%
2021/05/26	2.4	34.31	0	0.00	34.32	2.4	15,811	0.02%
2021/05/25	2	34.23	2	34.20	34.34	0	15,861	0.00%
2021/05/24	5.3	33.91	6	33.78	34.05	-0.7	15,943	0.00%
2021/05/21	0	34.07	0	0.00	34.00	0	15,870	0.00%
2021/05/20	5.8	33.84	1.2	33.82	33.86	4.6	15,950	0.03%
2021/05/19	0.4	34.03	0	0.00	34.10	0.4	15,867	0.00%
2021/05/18	7	33.71	6	33.88	34.01	1	15,921	0.01%
2021/05/17	8.6	32.74	3	33.23	32.75	5.6	15,879	0.04%
2021/05/14	10.6	33.63	5	33.55	33.65	5.6	14,792	0.04%
2021/05/13	18.4	32.92	18	33.09	33.40	0.4	14,460	0.00%
2021/05/12	28.7	33.20	49	34.01	33.50	-20.3	13,679	-0.15%
2021/05/11	17.9	34.91	10	35.12	34.70	7.9	12,332	0.06%
2021/05/10	1	35.79	0	0.00	35.88	1	11,676	0.01%
2021/05/07	1	35.67	0	0.00	35.72	1	11,778	0.01%
2021/05/06	1.6	35.13	0	0.00	35.30	1.6	11,877	0.01%
2021/05/05	1	35.55	34	35.29	35.35	-33	11,916	-0.28%
2021/05/04	16.7	35.13	5	34.90	35.30	11.7	11,516	0.10%
2021/05/03	3.5	36.03	2	36.03	35.91	1.5	11,089	0.01%
2021/04/29	0.3	35.97	2	36.13	36.12	-1.7	11,039	-0.02%
2021/04/28	2.3	35.92	40.7	35.89	35.98	-38.4	11,127	-0.35%
2021/04/27	0.3	35.97	15	35.96	35.98	-14.7	11,379	-0.13%
2021/04/23	2.9	35.22	0	0.00	35.30	2.9	11,671	0.02%
2021/04/22	19.7	35.66	2	35.75	35.40	17.7	11,800	0.15%
2021/04/21	5	35.45	0.1	35.47	35.53	4.9	12,099	0.04%
2021/04/20	7	35.35	1	35.32	35.33	6	12,400	0.05%
2021/04/19	2.4	35.18	3	35.15	35.20	-0.7	12,466	-0.01%
2021/04/16	13	34.88	3	34.90	34.94	10	12,623	0.08%
2021/04/15	2.5	34.50	3.2	34.48	34.50	-0.7	12,665	-0.01%
2021/04/14	11.1	34.16	14	34.33	34.35	-2.9	13,099	-0.02%
2021/04/13	2.9	34.68	0	0.00	34.47	2.9	13,191	0.02%
2021/04/12	4	34.69	3	34.72	34.69	1	13,479	0.01%
2021/04/09	2.3	34.70	0	0.00	34.70	2.3	13,634	0.02%
2021/04/08	1	34.70	1	34.72	34.75	0	13,861	0.00%
2021/04/07	15.3	34.69	4.5	34.71	34.71	10.8	13,924	0.08%
2021/04/06	0	0.00	4.1	34.79	34.74	-4.1	13,991	-0.03%
2021/04/01	3.4	34.60	0	0.00	34.61	3.4	14,051	0.02%
2021/03/31	2	34.78	0	0.00	34.63	2	14,126	0.01%
2021/03/30	0	0.00	4	34.53	34.60	-4	13,963	-0.03%
2021/03/29	2	34.29	5	34.14	34.34	-3	14,041	-0.02%
2021/03/26	4	33.78	3	33.80	33.80	1	14,091	0.01%
2021/03/25	1.3	33.50	0	0.00	33.66	1.3	14,089	0.01%
2021/03/24	0.3	33.63	1	33.70	33.65	-0.7	14,064	0.00%
2021/03/23	0	0.00	7	33.66	33.66	-7	14,047	-0.05%
2021/03/22	8.3	33.55	2	33.54	33.60	6.3	14,115	0.04%
2021/03/19	6.3	33.34	5.3	33.48	33.60	1	14,304	0.01%
2021/03/18	2	33.40	33.5	33.45	33.53	-31.5	14,273	-0.22%
2021/03/17	3.6	32.96	0	0.00	32.95	3.6	14,394	0.03%
2021/03/15	1	32.69	1	32.70	32.74	0	14,896	0.00%
2021/03/12	1.5	32.41	3.9	32.42	32.43	-2.5	15,119	-0.02%
2021/03/11	0	0.00	2	32.18	32.33	-2	15,393	-0.01%
2021/03/10	2.2	32.13	13	32.12	32.10	-10.8	15,574	-0.07%
2021/03/09	3.3	31.95	2	32.00	32.00	1.3	15,641	0.01%
2021/03/08	0	0.00	16	32.00	32.00	-16	15,766	-0.10%
2021/03/05	1.6	31.64	0	0.00	31.80	1.6	15,693	0.01%
2021/03/04	3.8	31.87	1	31.80	31.80	2.8	15,709	0.02%
2021/03/03	13.3	31.85	0	0.00	31.93	13.3	15,785	0.08%
2021/03/02	17	32.01	0	0.00	31.90	17	15,732	0.11%
2021/02/26	2.5	31.83	5.6	31.93	31.90	-3.2	15,774	-0.02%
2021/02/25	0	0.00	4	32.00	32.01	-4	15,760	-0.03%
2021/02/24	4	31.92	1	31.92	31.80	3	15,763	0.02%
2021/02/23	1.1	31.41	2	31.60	31.80	-0.9	15,634	-0.01%
2021/02/22	2	31.41	9	31.49	31.50	-7	15,506	-0.05%
2021/02/19	4.1	30.97	0	0.00	31.12	4.1	15,365	0.03%
2021/02/17	3	30.97	14.8	30.92	31.00	-11.8	15,543	-0.08%
2021/02/05	2	30.58	2	30.60	30.55	0	15,356	0.00%
2021/02/04	2.4	30.50	3	30.51	30.51	-0.7	15,473	0.00%
2021/02/03	0.1	30.55	3	30.54	30.51	-2.9	15,563	-0.02%
2021/02/02	1	30.52	19	30.49	30.50	-18	15,854	-0.11%
2021/02/01	3.7	30.15	2.1	30.25	30.25	1.6	16,075	0.01%
2021/01/29	3.6	30.50	1	30.43	30.26	2.6	16,246	0.02%
2021/01/28	4.3	30.66	10	30.58	30.72	-5.7	16,201	-0.04%
2021/01/27	0	0.00	3	30.98	30.95	-3	16,259	-0.02%
2021/01/26	1.3	30.83	9	30.72	30.68	-7.7	16,164	-0.05%
2021/01/25	1	30.47	4	30.76	30.83	-3	16,491	-0.02%
2021/01/22	0	0.00	5	30.35	30.53	-5	16,841	-0.03%
2021/01/21	15	30.31	17	30.26	30.30	-2	17,518	-0.01%
2021/01/20	11.3	30.38	0	0.00	30.25	11.3	19,146	0.06%
2021/01/19	1	30.75	64	30.74	30.74	-63	19,403	-0.32%
2021/01/18	6.1	30.47	3	30.57	30.61	3.1	19,634	0.02%
2021/01/15	4.4	30.90	3	31.00	30.79	1.4	19,548	0.01%
2021/01/14	0	30.86	6.1	30.84	30.92	-6.1	19,520	-0.03%
2021/01/13	2.4	30.64	3	30.64	30.69	-0.6	19,429	0.00%
2021/01/12	1.4	30.46	3	30.53	30.35	-1.6	19,254	-0.01%
2021/01/11	4.5	30.55	8.5	30.55	30.61	-4	19,281	-0.02%
2021/01/08	1.1	30.37	18	30.35	30.46	-16.9	19,283	-0.09%
2021/01/07	9	30.18	14.1	30.19	30.22	-5.1	19,236	-0.03%
2021/01/06	5.1	30.09	9.5	30.04	30.00	-4.5	18,861	-0.02%
2021/01/05	0.1	29.96	3	30.00	30.02	-2.9	18,702	-0.02%
2021/01/04	1.8	29.88	6.2	29.97	29.94	-4.4	18,639	-0.02%
2020/12/31	0.9	29.80	2	29.89	29.95	-1.1	18,552	-0.01%
2020/12/30	4.8	29.68	0	0.00	29.78	4.8	18,338	0.03%
2020/12/29	3.9	29.66	1	29.68	29.67	2.9	18,326	0.02%
2020/12/28	0.1	29.69	2	29.73	29.75	-1.9	18,329	-0.01%
2020/12/25	4.2	29.52	2	29.52	29.51	2.2	18,165	0.01%
2020/12/24	0.1	29.53	2.3	29.49	29.48	-2.2	18,085	-0.01%
2020/12/23	3	29.37	1.5	29.41	29.42	1.5	18,156	0.01%
2020/12/22	9.5	29.48	9	29.43	29.43	0.5	18,606	0.00%
2020/12/21	4	29.51	1	29.50	29.60	3	19,258	0.02%
2020/12/18	0.2	29.66	2	29.60	29.61	-1.8	19,328	-0.01%
2020/12/17	3.5	29.63	0	0.00	29.66	3.5	19,561	0.02%
2020/12/16	7	29.68	59.1	29.61	29.80	-52.1	19,561	-0.27%
2020/12/15	7.5	29.57	49	29.80	29.51	-41.5	19,488	-0.21%
2020/12/14	0	0.00	1	29.82	29.82	-1	19,302	-0.01%
2020/12/11	8.5	29.75	2	30.00	29.81	6.5	19,359	0.03%
2020/12/10	10.5	29.99	4	30.02	29.94	6.5	19,265	0.03%
2020/12/09	7	30.11	20	30.11	30.14	-13	19,097	-0.07%
2020/12/08	34	29.89	39	29.92	29.90	-5	18,695	-0.03%
2020/12/07	9.1	29.80	29	29.75	29.85	-19.9	18,414	-0.11%
2020/12/04	3	29.62	2.5	29.60	29.68	0.5	18,251	0.00%
2020/12/03	6	29.50	26	29.52	29.45	-20	18,137	-0.11%
2020/12/02	30	29.42	5	29.45	29.44	25	18,138	0.14%
2020/12/01	1.7	29.34	0	0.00	29.35	1.7	18,131	0.01%
2020/11/30	4.1	29.42	5	29.44	29.35	-1	18,213	-0.01%
2020/11/27	1	29.11	3	29.22	29.32	-2	18,098	-0.01%
2020/11/26	7	29.14	13	29.10	29.15	-6	18,010	-0.03%
2020/11/25	5.5	29.08	4	29.04	29.01	1.5	18,006	0.01%
2020/11/24	102	29.16	2	29.15	29.11	100	17,904	0.56%	大買/
2020/11/23	7	29.13	0.6	29.19	29.14	6.4	17,841	0.04%
2020/11/20	6	28.85	5	28.86	28.88	1	17,893	0.01%
2020/11/19	4	28.90	3	28.88	28.86	1	18,118	0.01%
2020/11/18	3	28.88	2	28.88	28.90	1	18,250	0.01%
2020/11/17	7	28.82	6	28.84	28.81	1	18,455	0.01%
2020/11/16	3	28.78	1	28.80	28.80	2	19,178	0.01%
2020/11/13	4	28.40	0	0.00	28.53	4	18,963	0.02%
2020/11/12	2.5	28.50	0	0.00	28.40	2.5	18,920	0.01%
2020/11/11	12	28.46	15.2	28.48	28.50	-3.2	18,920	-0.02%
2020/11/10	3	28.33	0	0.00	28.29	3	18,893	0.02%
2020/11/09	8	28.39	0	28.45	28.40	8	18,592	0.04%
2020/11/06	11.4	28.20	1	28.20	28.19	10.4	18,420	0.06%
2020/11/05	1.2	28.11	3	28.11	28.12	-1.8	18,259	-0.01%
2020/11/04	1.1	28.02	0	0.00	28.05	1.1	18,240	0.01%
2020/11/03	3	27.99	2	27.93	28.01	1	18,058	0.01%
2020/11/02	13	27.67	8	27.76	27.72	5	17,951	0.03%
2020/10/30	98.4	27.88	6	27.90	27.80	92.4	17,737	0.52%
2020/10/29	29.1	27.93	11	28.00	27.98	18.1	17,214	0.11%
2020/10/28	122.1	28.29	10	28.40	28.19	112.1	16,451	0.68%	大買/鉅額交易
2020/10/27	15	29.60	13	29.65	29.69	2	14,985	0.01%
2020/10/26	33.1	29.69	6	29.68	29.69	27.1	14,571	0.19%
2020/10/23	14	29.60	117	29.58	29.63	-103	14,243	-0.72%	大賣/鉅額交易
2020/10/22	11	29.58	0	0.00	29.59	11	14,252	0.08%
2020/10/21	12	29.63	5	29.69	29.59	7	14,117	0.05%
2020/10/20	5	29.61	11	29.62	29.64	-6	13,965	-0.04%
2020/10/16	1,506.5	29.60	0	0.00	29.56	1,506.5	14,557	10.35%	大買/鉅額交易
2020/10/15	2,528	29.66	0	0.00	29.69	2,528	14,581	17.34%	大買/鉅額交易
2020/10/14	3	29.75	6	29.76	29.74	-3	14,485	-0.02%
2020/10/13	1,004	29.65	4	29.68	29.71	1,000	14,504	6.89%	大買/鉅額交易
2020/10/12	18	29.78	2	29.90	29.74	16	14,442	0.11%
2020/10/08	8	29.72	4	29.74	29.76	4	14,174	0.03%
2020/10/07	4	29.62	0	0.00	29.65	4	14,166	0.03%
2020/10/06	7	29.61	2	29.66	29.68	5	14,217	0.04%
2020/10/05	3	29.43	3	29.44	29.45	0	14,385	0.00%
2020/09/30	1	29.45	0	0.00	29.48	1	14,532	0.01%
2020/09/29	10	29.45	1	29.39	29.40	9	15,005	0.06%
2020/09/28	1	29.32	1	29.32	29.38	0	15,348	0.00%
2020/09/25	16.5	29.04	3	29.08	28.90	13.5	15,839	0.09%
2020/09/24	35.5	29.19	0	0.00	29.06	35.5	15,657	0.23%
2020/09/23	11.5	29.65	0	0.00	29.70	11.5	15,278	0.08%
2020/09/22	18.5	29.84	0	0.00	29.80	18.5	15,424	0.12%
2020/09/21	6.5	30.10	0	0.00	30.03	6.5	15,180	0.04%
2020/09/18	5	30.13	3	30.10	30.20	2	15,272	0.01%
2020/09/17	0	0.00	3	30.21	30.23	-3	15,304	-0.02%
2020/09/16	5	30.18	58	30.20	30.25	-53	15,278	-0.35%
2020/09/15	4	30.07	2	30.13	30.10	2	15,251	0.01%
2020/09/14	8	29.91	0	0.00	29.98	8	15,378	0.05%
2020/09/11	3	29.76	6	29.77	29.75	-3	15,516	-0.02%
2020/09/10	5	29.88	0	0.00	29.85	5	15,677	0.03%
2020/09/09	7	29.62	0	0.00	29.85	7	15,903	0.04%
2020/09/08	5	29.91	1	29.90	29.97	4	15,932	0.03%
2020/09/07	3	30.04	0	0.00	29.96	3	16,173	0.02%
2020/09/04	8.5	29.99	8	30.03	30.09	0.5	16,345	0.00%
2020/09/03	2	30.25	1	30.30	30.25	1	16,346	0.01%
2020/09/02	3	30.13	2	30.12	30.14	1	16,374	0.01%
2020/09/01	4.5	30.03	5	30.05	30.06	-0.5	16,665	0.00%
2020/08/31	0.5	30.21	1	30.20	30.16	-0.5	16,971	0.00%
2020/08/28	2.5	30.25	0	0.00	30.24	2.5	17,226	0.01%
2020/08/27	5.5	30.34	0	0.00	30.33	5.5	17,715	0.03%
2020/08/26	6	30.34	0	0.00	30.43	6	17,808	0.03%
2020/08/25	0	0.00	10	30.44	30.44	-10	17,900	-0.06%
2020/08/24	2	30.06	2	30.05	30.14	0	17,717	0.00%
2020/08/21	6	29.98	9.6	30.04	30.11	-3.6	17,747	-0.02%
2020/08/20	54.5	29.88	4	29.61	29.79	50.5	17,584	0.29%
2020/08/19	0.5	30.85	0.5	30.85	30.77	0	17,106	0.00%
2020/08/18	2.5	30.87	0	0.00	30.90	2.5	17,222	0.01%
2020/08/17	1	30.93	1	30.85	30.96	0	17,405	0.00%
2020/08/14	4	30.39	0	0.00	30.63	4	17,515	0.02%
2020/08/13	1	30.33	3.7	30.33	30.32	-2.7	17,551	-0.02%
2020/08/12	7.6	30.21	13	30.23	30.22	-5.5	17,670	-0.03%
2020/08/11	2.5	30.46	3	30.47	30.35	-0.5	17,800	0.00%
2020/08/10	0.5	30.65	0	0.00	30.60	0.5	17,852	0.00%
2020/08/07	6.5	30.68	11	30.71	30.65	-4.5	17,963	-0.03%
2020/08/06	1	30.65	50.2	30.75	30.70	-49.2	18,123	-0.27%
2020/08/05	0	0.00	14	30.46	30.62	-14	18,150	-0.08%
2020/08/04	7	30.02	1	30.02	30.17	6	18,066	0.03%
2020/08/03	0.5	30.02	3.6	30.01	30.01	-3.1	18,203	-0.02%
2020/07/31	3	30.12	16	30.10	30.24	-13	18,362	-0.07%
2020/07/30	0	0.00	1	29.80	29.99	-1	18,199	-0.01%
2020/07/29	1	29.60	1	29.59	29.62	0	18,290	0.00%
2020/07/28	32.5	29.84	100	29.84	29.46	-67.5	18,589	-0.36%
2020/07/27	0.5	29.84	3	29.80	29.84	-2.5	18,958	-0.01%
2020/07/24	1	29.94	1	30.25	29.85	0	19,177	0.00%
2020/07/23	0	0.00	19	30.11	30.17	-19	19,226	-0.10%
2020/07/22	0	0.00	5	29.99	29.97	-5	19,001	-0.03%
2020/07/21	1	29.71	23	29.80	29.84	-22	18,618	-0.12%
2020/07/20	3.5	29.40	13	29.51	29.55	-9.5	18,471	-0.05%
2020/07/17	0.5	29.60	3	29.68	29.59	-2.5	18,517	-0.01%
2020/07/15	2.5	29.66	2	29.75	29.53	0.5	19,020	0.00%
2020/07/14	4.5	29.63	0	0.00	29.58	4.5	19,474	0.02%
2020/07/13	1	29.66	18.2	29.67	29.65	-17.2	19,664	-0.09%
2020/07/10	1.5	29.64	4	29.57	29.52	-2.5	20,111	-0.01%
2020/07/09	0.1	29.72	6	29.82	29.74	-5.9	20,149	-0.03%
2020/07/08	3	29.70	1	29.75	29.72	2	20,104	0.01%
2020/07/07	18.5	29.75	38	29.81	29.43	-19.5	19,758	-0.10%
2020/07/06	16	29.78	27	29.60	29.83	-11	19,831	-0.06%
2020/07/03	0.9	29.31	17	29.32	29.33	-16.1	19,848	-0.08%
2020/07/02	0	0.00	48	29.01	29.09	-48	19,919	-0.24%
2020/07/01	1	28.69	6	28.88	28.79	-5	19,835	-0.03%
2020/06/30	8	28.56	0	0.00	28.56	8	19,720	0.04%
2020/06/29	8	28.41	0	0.00	28.51	8	19,944	0.04%
2020/06/23	0	0.00	2	28.54	28.54	-2	20,752	-0.01%
2020/06/22	6.5	28.52	0	0.00	28.48	6.5	21,173	0.03%
2020/06/19	6.1	28.62	0	0.00	28.56	6.1	21,935	0.03%
2020/06/18	0	0.00	11	28.53	28.55	-11	22,217	-0.05%
2020/06/17	1	28.42	0	0.00	28.46	1	22,778	0.00%
2020/06/16	11	28.37	8	28.39	28.45	3	23,966	0.01%
2020/06/15	13.5	28.27	2	28.16	28.13	11.5	25,896	0.04%
2020/06/12	20.7	28.16	15	28.01	28.29	5.7	26,870	0.02%
2020/06/11	9.3	28.55	3	28.59	28.43	6.3	28,066	0.02%
2020/06/10	2	28.83	2	28.87	28.86	0	29,208	0.00%
2020/06/09	3.3	28.85	9	28.87	28.84	-5.7	31,585	-0.02%
2020/06/08	1	28.89	1	28.90	28.88	0	33,932	0.00%
2020/06/05	3	28.77	29	28.79	28.80	-26	34,209	-0.08%
2020/06/04	1	28.63	17	28.66	28.67	-16	34,954	-0.05%
2020/06/03	0	0.00	16	28.48	28.48	-16	36,194	-0.04%
2020/06/02	0.3	28.18	0	0.00	28.17	0.3	36,074	0.00%
2020/06/01	0	0.00	22	28.05	28.05	-22	36,099	-0.06%
2020/05/29	2	27.76	0	0.00	27.86	2	36,125	0.01%
2020/05/28	4	27.95	21	28.02	27.90	-17	36,417	-0.05%
2020/05/27	3	27.87	1	27.85	27.85	2	36,930	0.01%
2020/05/26	0.2	27.84	2	27.80	27.82	-1.8	37,686	0.00%
2020/05/25	5	27.39	0	0.00	27.50	5	37,769	0.01%
2020/05/22	3.3	27.51	3	27.58	27.45	0.3	37,724	0.00%
2020/05/21	1	27.64	0	0.00	27.63	1	37,673	0.00%
2020/05/20	1	27.49	2	27.51	27.48	-1	37,414	0.00%
2020/05/19	3	27.40	10	27.45	27.43	-7	37,371	-0.02%
2020/05/18	4.3	27.23	0	0.00	27.25	4.3	37,373	0.01%
2020/05/15	2	27.37	0	0.00	27.43	2	37,286	0.01%
2020/05/14	14.3	27.53	6	27.59	27.48	8.3	37,309	0.02%
2020/05/13	30.2	27.75	0	0.00	27.75	30.2	37,221	0.08%
2020/05/12	1.3	27.56	2	27.59	27.55	-0.7	37,202	0.00%
2020/05/11	0	0.00	1	27.68	27.66	-1	37,225	0.00%
2020/05/08	0	0.00	3	27.54	27.50	-3	37,125	-0.01%
2020/05/07	2	27.45	5	27.49	27.40	-3	37,179	-0.01%
2020/05/06	25	27.35	8	27.29	27.32	17	37,098	0.05%
2020/05/05	1	27.24	16	27.33	27.33	-15	37,146	-0.04%
2020/05/04	13.3	26.94	0	0.00	27.09	13.3	37,105	0.04%
2020/04/30	7	27.44	4	27.44	27.46	3	36,925	0.01%
2020/04/29	0	0.00	27	27.07	27.07	-27	37,079	-0.07%
2020/04/28	0	0.00	10	26.93	26.91	-10	37,392	-0.03%
2020/04/27	3	26.75	5	26.64	26.79	-2	39,171	-0.01%
2020/04/24	10	26.33	0	0.00	26.33	10	38,889	0.03%
2020/04/23	4	26.32	3	26.43	26.34	1	38,981	0.00%
2020/04/22	11	25.88	1	26.23	26.23	10	38,900	0.03%
2020/04/21	6.3	26.24	10	26.12	26.10	-3.7	38,703	-0.01%
2020/04/20	0	0.00	1	26.56	26.60	-1	38,276	0.00%
2020/04/17	6	26.79	6	26.73	26.50	0	38,143	0.00%
2020/04/16	3.6	26.40	19	26.38	26.44	-15.4	37,641	-0.04%
2020/04/15	8	26.32	43	26.41	26.47	-35	37,489	-0.09%
2020/04/14	9	25.95	7	25.89	26.05	2	37,155	0.01%
2020/04/13	11	25.72	1	25.70	25.68	10	37,244	0.03%
2020/04/10	3	25.69	4	25.71	25.73	-1	37,181	0.00%
2020/04/09	14.3	25.95	14	25.73	25.65	0.3	37,221	0.00%
2020/04/08	3	25.50	26	25.50	25.77	-23	36,867	-0.06%
2020/04/07	5	25.18	6	25.16	25.22	-1	36,353	0.00%
2020/04/06	5	24.71	20	24.81	24.84	-15	36,110	-0.04%
2020/04/01	3	24.50	4	24.49	24.52	-1	35,797	0.00%
2020/03/31	1	24.45	0	0.00	24.49	1	35,582	0.00%
2020/03/30	4	24.01	1	24.30	24.32	3	35,350	0.01%
2020/03/27	8	24.58	36	24.64	24.35	-28	35,016	-0.08%
2020/03/26	6	24.21	8	24.24	24.26	-2	34,321	-0.01%
2020/03/25	21	24.24	36	24.27	24.09	-15	33,888	-0.04%
2020/03/24	33	23.38	14	23.43	23.38	19	33,068	0.06%
2020/03/23	17	22.44	0	0.00	22.49	17	32,600	0.05%
2020/03/20	68.3	22.85	18	23.21	23.28	50.3	31,861	0.16%
2020/03/19	100.4	22.06	7.1	21.89	21.85	93.2	30,566	0.31%
2020/03/18	113.3	23.50	16	23.58	23.29	97.3	28,445	0.34%	大買/
2020/03/17	133.3	23.69	0	0.00	23.67	133.3	27,264	0.49%	大買/鉅額交易
2020/03/16	63.3	24.67	14	24.86	24.41	49.3	25,639	0.19%
2020/03/13	176.3	24.28	3	24.52	25.29	173.3	24,153	0.72%	大買/鉅額交易
2020/03/12	134.3	26.00	2	25.93	25.93	132.3	21,637	0.61%	大買/鉅額交易
2020/03/11	28.3	27.21	11	27.30	26.97	17.3	19,241	0.09%
2020/03/10	45	26.93	11	26.86	27.25	34	18,794	0.18%
2020/03/09	50.3	27.32	0	0.00	27.25	50.3	17,707	0.28%
2020/03/06	7.3	27.90	0	0.00	27.88	7.3	16,214	0.05%
2020/03/05	1	28.07	0	0.00	28.10	1	16,065	0.01%
2020/03/04	9	27.84	0	0.00	27.86	9	16,235	0.06%
2020/03/03	12	28.06	11	28.07	27.93	1	15,926	0.01%
2020/03/02	35.5	27.52	3.4	27.76	27.75	32.1	15,541	0.21%
2020/02/27	14.3	27.96	0	0.00	27.90	14.3	14,821	0.10%
2020/02/26	6.3	28.42	0	0.00	28.30	6.3	13,985	0.05%
2020/02/25	3	28.45	4	28.61	28.67	-1	13,480	-0.01%
2020/02/24	7.3	28.69	1	28.62	28.70	6.3	13,484	0.05%
2020/02/21	0.3	28.93	5	28.90	28.90	-4.7	13,361	-0.04%
2020/02/20	0.3	28.96	9	28.98	28.93	-8.7	13,388	-0.06%
2020/02/19	4	28.89	10	28.90	28.96	-6	13,416	-0.04%
2020/02/18	1	28.80	10	28.84	28.80	-9	13,342	-0.07%
2020/02/17	1	28.75	17	28.80	28.80	-16	13,204	-0.12%
2020/02/13	3	28.70	9	28.70	28.64	-6	12,980	-0.05%
2020/02/12	4	28.52	0	0.00	28.56	4	13,444	0.03%
2020/02/11	2	28.29	0	0.00	28.34	2	13,351	0.01%
2020/02/10	2.3	28.09	0	0.00	28.14	2.3	13,445	0.02%
2020/02/07	3.8	28.31	3	28.25	28.23	0.8	13,453	0.01%
2020/02/06	5	28.24	1	28.19	28.44	4	13,474	0.03%
2020/02/05	7	28.10	0	0.00	28.08	7	13,426	0.05%
2020/02/04	805	28.00	0	0.00	28.12	805	13,381	6.02%	大買/鉅額交易
2020/02/03	5	27.30	0	0.00	27.74	5	13,397	0.04%
2020/01/31	17	27.83	7	27.85	27.92	10	12,821	0.08%
2020/01/30	47.8	27.75	4	27.58	27.70	43.8	12,492	0.35%
2020/01/20	8	29.18	0	0.00	29.19	8	10,664	0.08%
2020/01/17	1	29.17	6	29.18	29.16	-5	10,913	-0.05%
2020/01/15	4	29.02	5	29.04	29.01	-1	12,641	-0.01%
2020/01/14	3	28.99	0	0.00	29.02	3	13,051	0.02%
2020/01/13	3	28.85	0	0.00	28.84	3	13,473	0.02%
2020/01/10	3	28.73	5	28.72	28.69	-2	13,569	-0.01%
2020/01/09	21	28.71	0	0.00	28.70	21	13,606	0.15%
2020/01/08	2.3	28.45	0	0.00	28.50	2.3	13,583	0.02%
2020/01/07	35.3	28.53	4	28.65	28.69	31.3	13,478	0.23%
2020/01/06	22.3	29.01	0	0.00	28.96	22.3	13,221	0.17%
2020/01/03	1	29.28	3	29.36	29.18	-2	13,373	-0.01%
2020/01/02	1	29.10	42	29.06	29.09	-41	13,410	-0.31%
2019/12/31	2.3	28.96	5	29.00	28.97	-2.7	13,889	-0.02%
2019/12/30	30	29.00	0	0.00	29.00	30	13,762	0.22%
2019/12/27	2	28.91	0	0.00	28.90	2	13,551	0.01%
2019/12/26	1	28.84	10	28.87	28.86	-9	13,505	-0.07%
2019/12/25	21	28.86	0	0.00	28.83	21	13,511	0.16%
2019/12/23	1.3	28.75	0	0.00	28.72	1.3	13,547	0.01%
2019/12/20	1	28.80	2	28.72	28.80	-1	13,527	-0.01%
2019/12/19	0.3	28.73	2.8	28.70	28.69	-2.5	13,545	-0.02%
2019/12/18	51	28.81	0	0.00	28.77	51	13,651	0.37%
2019/12/17	0	0.00	3	28.69	28.71	-3	13,549	-0.02%
2019/12/16	0	0.00	1	28.60	28.57	-1	13,469	-0.01%
2019/12/13	0	0.00	2	28.38	28.37	-2	13,377	-0.01%
2019/12/12	2	28.31	0	0.00	28.31	2	13,384	0.01%
2019/12/11	0	0.00	2	28.20	28.21	-2	13,328	-0.02%
2019/12/10	1.3	28.16	1	28.15	28.14	0.3	13,446	0.00%
2019/12/09	1	28.22	0	0.00	28.21	1	13,528	0.01%
2019/12/06	2	28.18	0	0.00	28.13	2	13,516	0.01%
2019/12/05	1	28.01	0	0.00	28.03	1	13,450	0.01%
2019/12/04	1	27.88	0	0.00	27.88	1	13,511	0.01%
2019/12/03	2	27.60	0	0.00	27.92	2	13,692	0.01%
2019/12/02	4.3	27.64	0	0.00	27.65	4.3	13,797	0.03%
2019/11/29	24.3	27.82	12	27.82	27.75	12.3	13,635	0.09%
2019/11/28	1	28.00	0	0.00	28.03	1	13,452	0.01%
2019/11/27	2	28.03	0	0.00	28.04	2	13,666	0.01%
2019/11/26	0	0.00	1	28.14	28.06	-1	13,631	-0.01%
2019/11/25	2	28.01	0	0.00	27.99	2	13,586	0.01%
2019/11/21	52.3	27.85	0	0.00	28.00	52.3	13,703	0.38%
2019/11/20	2.3	28.09	2	28.15	28.09	0.3	13,558	0.00%
2019/11/19	9	28.06	0.6	28.19	28.14	8.4	13,536	0.06%
2019/11/18	3	27.95	2	28.00	28.05	1	13,457	0.01%
2019/11/15	2	27.86	4	27.86	27.88	-2	13,347	-0.01%
2019/11/14	2	27.82	1	27.81	27.83	1	13,300	0.01%
2019/11/13	1	27.72	0	0.00	27.79	1	13,284	0.01%
2019/11/12	2	27.70	0	0.00	27.74	2	13,309	0.02%
2019/11/11	15.3	27.56	0	0.00	27.50	15.3	13,273	0.12%
2019/11/08	1	27.87	0	0.00	27.88	1	12,640	0.01%
2019/11/07	6.3	27.77	0	0.00	27.80	6.3	12,608	0.05%
2019/11/06	3.3	28.07	0	0.00	27.93	3.3	12,524	0.03%
2019/11/05	1	28.02	0	0.00	28.03	1	12,445	0.01%
2019/11/04	3	27.80	2	27.82	27.84	1	12,571	0.01%
2019/11/01	2	27.58	0	0.00	27.63	2	12,668	0.02%
2019/10/31	1.3	27.65	2	27.68	27.58	-0.7	12,802	-0.01%
2019/10/30	8	27.63	0	0.00	27.65	8	12,593	0.06%
2019/10/29	1	27.71	0	0.00	27.62	1	12,476	0.01%
2019/10/28	9	27.65	4	27.71	27.70	5	12,149	0.04%
2019/10/25	7	27.67	2	27.67	27.60	5	11,944	0.04%
2019/10/24	25	27.63	4	27.64	27.65	21	11,625	0.18%
2019/10/23	74.3	27.51	0	0.00	27.54	74.3	11,355	0.65%
2019/10/22	2	29.00	8	29.02	29.03	-6	9,885	-0.06%
2019/10/21	44	28.93	4	28.96	28.95	40	9,478	0.42%
2019/10/18	4	28.83	1	28.80	28.82	3	8,991	0.03%
2019/10/17	1	28.62	3	28.58	28.70	-2	8,831	-0.02%
2019/10/15	2	28.52	0	0.00	28.45	2	8,666	0.02%
2019/10/14	5	28.54	0	0.00	28.52	5	8,593	0.06%
2019/10/09	13.3	28.30	0	0.00	28.28	13.3	8,581	0.15%
2019/10/07	54	28.44	10	28.60	28.42	44	8,511	0.52%
2019/10/04	0	0.00	1	28.10	28.14	-1	7,917	-0.01%
2019/10/01	0	0.00	1	28.13	28.18	-1	8,004	-0.01%
2019/09/27	7.3	27.93	0	0.00	27.88	7.3	7,986	0.09%
2019/09/25	1.3	28.21	0	0.00	28.20	1.3	7,983	0.02%
2019/09/19	3.3	28.04	0.1	28.01	27.97	3.2	7,861	0.04%
2019/09/12	0	0.00	4	27.94	27.92	-4	7,861	-0.05%
2019/09/11	2	27.80	0	0.00	27.81	2	7,833	0.03%
2019/09/10	0	0.00	3	27.76	27.74	-3	7,725	-0.04%
2019/09/09	2.3	27.77	0	0.00	27.77	2.3	7,727	0.03%
2019/09/06	1	27.86	2	27.85	27.83	-1	7,701	-0.01%
2019/09/05	0	0.00	1	27.77	27.71	-1	7,572	-0.01%
2019/09/04	2	27.50	9	27.51	27.54	-7	7,409	-0.09%
2019/09/03	0.3	27.41	1	27.41	27.40	-0.7	7,314	-0.01%
2019/09/02	0	0.00	5	27.44	27.44	-5	7,237	-0.07%
2019/08/30	0	0.00	11	27.25	27.25	-11	7,220	-0.15%
2019/08/28	1	26.98	0	0.00	26.97	1	7,116	0.01%
2019/08/27	0	0.00	1	26.99	26.96	-1	7,234	-0.01%
2019/08/26	1.3	26.92	0	0.00	26.88	1.3	7,350	0.02%
2019/08/21	0	0.00	3	27.05	27.05	-3	7,546	-0.04%
2019/08/20	0	0.00	1	27.08	27.07	-1	7,787	-0.01%
2019/08/15	6.3	26.80	6	26.67	26.82	0.3	8,632	0.00%
2019/08/14	1	26.93	0	0.00	26.93	1	8,821	0.01%
2019/08/13	0.3	26.87	0	0.00	26.76	0.3	9,037	0.00%
2019/08/07	10	26.53	0	0.00	26.43	10	9,640	0.10%
2019/08/06	4	26.35	0	0.00	26.52	4	9,836	0.04%
2019/08/05	0.2	26.80	12.6	26.72	26.60	-12.4	9,910	-0.12%
2019/08/02	2.2	26.87	18	26.85	26.85	-15.8	9,881	-0.16%
2019/08/01	3.2	27.10	1	27.15	27.10	2.2	9,867	0.02%
2019/07/31	0.2	27.22	10	27.29	27.20	-9.8	9,844	-0.10%
2019/07/30	0.3	27.34	0	0.00	27.29	0.3	9,832	0.00%
2019/07/29	5.3	27.35	0	0.00	27.37	5.3	9,985	0.05%
2019/07/26	1.3	27.40	0	0.00	27.40	1.3	10,002	0.01%
2019/07/25	5	27.35	3	27.40	27.47	2	9,973	0.02%
2019/07/24	1	27.32	0	0.00	27.28	1	9,839	0.01%
2019/07/23	1	27.22	0	0.00	27.24	1	9,743	0.01%
2019/07/19	0	0.00	2	27.13	27.06	-2	9,632	-0.02%
2019/07/18	0.3	27.11	0	0.00	27.06	0.3	9,668	0.00%
2019/07/17	0.3	27.20	0	0.00	27.14	0.3	9,614	0.00%
2019/07/16	11	27.25	0	0.00	27.26	11	9,616	0.11%
2019/07/15	5	27.20	3.3	27.13	27.21	1.7	9,580	0.02%
2019/07/12	0	0.00	1	27.18	27.16	-1	9,519	-0.01%
2019/07/11	0.5	27.14	6	27.10	27.11	-5.5	9,417	-0.06%
2019/07/10	1	26.90	0	0.00	26.95	1	9,359	0.01%
2019/07/09	0	0.00	17	26.86	26.87	-17	9,354	-0.18%
2019/07/08	6	26.99	11	26.95	26.96	-5	9,386	-0.05%
2019/07/05	5	26.96	7	27.01	26.99	-2	9,410	-0.02%
2019/07/03	1.3	26.85	0	0.00	26.78	1.3	9,587	0.01%
2019/07/02	2	26.93	90	26.96	26.96	-88	9,637	-0.91%
2019/07/01	0	0.00	23	26.93	26.95	-23	9,701	-0.24%
2019/06/28	1	26.60	2	26.59	26.59	-1	9,568	-0.01%
2019/06/26	0	0.00	50	26.42	26.43	-50	9,628	-0.52%
2019/06/25	0.3	26.53	48	26.55	26.47	-47.7	9,602	-0.50%
2019/06/24	6	26.56	11	26.61	26.60	-5	9,553	-0.05%
2019/06/21	0.3	26.55	1	26.64	26.52	-0.7	9,504	-0.01%
2019/06/19	5	26.28	1	26.47	26.47	4	9,490	0.04%
2019/06/18	0	0.00	1	26.06	26.06	-1	9,486	-0.01%
2019/06/17	0	0.00	2	26.09	26.05	-2	9,491	-0.02%
2019/06/14	5	26.02	0	0.00	25.99	5	9,618	0.05%
2019/06/13	1	26.00	0	0.00	26.01	1	9,632	0.01%
2019/06/12	0	0.00	1	26.04	26.10	-1	9,561	-0.01%
2019/06/11	0	0.00	1	26.04	26.04	-1	9,520	-0.01%
2019/06/10	1	25.94	0	0.00	25.99	1	9,429	0.01%
2019/06/06	3.3	25.73	11	25.70	25.69	-7.7	9,425	-0.08%
2019/06/05	12	25.87	0	0.00	25.81	12	9,293	0.13%
2019/06/04	6.3	25.84	0	0.00	25.76	6.3	9,308	0.07%
2019/06/03	7.3	25.78	0	0.00	25.84	7.3	9,261	0.08%
2019/05/31	14	25.79	0	0.00	25.94	14	9,166	0.15%
2019/05/30	6	25.46	0.4	25.67	25.58	5.6	9,109	0.06%
2019/05/29	16.6	25.34	0	0.00	25.39	16.6	9,105	0.18%
2019/05/28	19	25.46	0	0.00	25.50	19	9,002	0.21%
2019/05/27	4.5	25.44	1	25.40	25.45	3.5	9,012	0.04%
2019/05/24	4	25.41	0	0.00	25.44	4	8,978	0.04%
2019/05/23	9.3	25.49	2	25.44	25.44	7.3	8,938	0.08%
2019/05/22	9	25.81	0	0.00	25.79	9	8,554	0.11%
2019/05/21	20.5	25.65	0	0.00	25.76	20.5	8,558	0.24%
2019/05/20	7	25.66	0	0.00	25.70	7	8,317	0.08%
2019/05/17	21	25.78	0	0.00	25.70	21	8,142	0.26%
2019/05/16	3.8	26.09	0	0.00	25.92	3.8	7,872	0.05%
2019/05/15	0	26.29	0	0.00	26.18	0	7,697	0.00%
2019/05/14	10	25.92	0	0.00	26.07	10	7,656	0.13%
2019/05/13	6.2	26.17	0	0.00	26.09	6.2	7,409	0.08%
2019/05/10	4.2	26.52	1	26.50	26.55	3.2	7,083	0.05%
2019/05/09	16.7	26.78	0	0.00	26.74	16.7	6,862	0.24%
2019/05/08	1.2	27.06	0	0.00	27.20	1.2	6,628	0.02%
2019/05/07	0	0.00	6	27.22	27.26	-6	6,768	-0.09%
2019/05/06	7.2	27.23	3	27.16	27.08	4.2	6,968	0.06%
2019/05/03	1	27.40	0	0.00	27.56	1	6,823	0.01%
2019/05/02	0	0.00	2	27.44	27.40	-2	6,805	-0.03%
2019/04/30	2.2	27.24	2	27.21	27.35	0.2	6,847	0.00%
2019/04/29	2.2	27.51	0	0.00	27.35	2.2	6,855	0.03%
2019/04/26	0.2	27.52	1	27.50	27.52	-0.8	6,893	-0.01%
2019/04/25	0	0.00	1	27.63	27.65	-1	6,895	-0.01%
2019/04/24	0	0.00	2	27.54	27.57	-2	6,904	-0.03%
2019/04/23	1.2	27.32	0	0.00	27.36	1.2	6,843	0.02%
2019/04/22	3.5	27.41	10	27.41	27.41	-6.5	6,833	-0.10%
2019/04/19	1	27.38	1	27.41	27.35	0	6,797	0.00%
2019/04/18	2.2	27.22	1	27.41	27.14	1.2	6,739	0.02%
2019/04/17	1	27.47	90	27.46	27.44	-89	6,701	-1.33%
2019/04/16	1	27.15	2	27.12	27.25	-1	6,569	-0.02%
2019/04/15	2.5	26.97	0	0.00	26.99	2.5	6,395	0.04%
2019/04/12	0.3	26.83	0	0.00	26.76	0.3	6,639	0.00%
2019/04/11	0.3	26.94	3	27.07	26.89	-2.7	6,849	-0.04%
2019/04/10	1.3	26.97	2	26.93	26.97	-0.7	6,895	-0.01%
2019/04/09	0.5	27.03	2	27.02	27.02	-1.5	6,835	-0.02%
2019/04/08	0	0.00	12	26.93	26.93	-12	6,633	-0.18%
2019/04/03	0	0.00	1	26.70	26.73	-1	6,721	-0.01%
2019/04/02	90	26.60	2	26.59	26.58	88	6,770	1.30%
2019/04/01	91	26.56	104	26.55	26.51	-13	6,747	-0.19%	大賣/
2019/03/28	0.3	26.27	1	26.23	26.24	-0.7	6,603	-0.01%
2019/03/26	0	0.00	1	26.25	26.25	-1	6,586	-0.02%
2019/03/25	1.3	26.23	0	0.00	26.10	1.3	6,812	0.02%
2019/03/22	0	0.00	10	26.45	26.37	-10	6,765	-0.15%
2019/03/21	0	0.00	10	26.31	26.37	-10	6,637	-0.15%
2019/03/20	0.5	26.22	5	26.20	26.20	-4.5	6,477	-0.07%
2019/03/19	0	0.00	10	26.25	26.22	-10	6,474	-0.15%
2019/03/18	0	0.00	10	26.10	26.13	-10	6,282	-0.16%
2019/03/14	5	25.93	0	0.00	25.91	5	6,297	0.08%
2019/03/13	1	26.00	0	0.00	25.98	1	6,393	0.02%
2019/03/12	5	26.02	0	0.00	26.01	5	6,406	0.08%
2019/03/11	3	25.83	0	0.00	25.89	3	6,398	0.05%
2019/03/08	2.3	25.83	0	0.00	25.84	2.3	6,486	0.04%
2019/03/07	2.3	26.04	0	0.00	25.98	2.3	6,446	0.04%
2019/03/05	0.3	26.08	0	0.00	26.00	0.3	6,424	0.00%
2019/03/04	2	25.96	1	26.06	26.12	1	6,359	0.02%
2019/02/27	2.3	26.03	0	0.00	25.96	2.3	6,190	0.04%
2019/02/26	3	26.24	15	26.20	26.18	-12	6,134	-0.20%
2019/02/25	2	26.10	0	0.00	26.13	2	6,036	0.03%
2019/02/22	0	0.00	1	25.92	25.90	-1	5,846	-0.02%
2019/02/21	0	0.00	1	25.80	25.84	-1	5,647	-0.02%
2019/02/19	1	25.52	5	25.54	25.52	-4	5,357	-0.07%
2019/02/18	1	25.58	0	0.00	25.52	1	5,339	0.02%
2019/02/12	1	25.20	15	25.19	25.26	-14	5,100	-0.27%
2019/01/29	0.3	25.00	0	0.00	24.89	0.3	4,913	0.01%
2019/01/28	2	25.01	0	0.00	25.01	2	4,903	0.04%
2019/01/25	0	0.00	12	24.79	24.90	-12	4,787	-0.25%
2019/01/24	0	0.00	2	24.55	24.55	-2	4,632	-0.04%
2019/01/22	1	24.46	0	0.00	24.50	1	4,706	0.02%
2019/01/14	0	0.00	1	24.06	23.99	-1	6,153	-0.02%
2019/01/10	1	23.99	0	0.00	24.01	1	6,289	0.02%
2019/01/09	2	23.96	0	0.00	24.05	2	6,401	0.03%
2019/01/08	2	23.78	0	0.00	23.79	2	6,461	0.03%
2019/01/04	41.3	23.32	0	0.00	23.40	41.3	7,051	0.59%
2019/01/03	2.3	23.67	0	0.00	23.59	2.3	7,909	0.03%
2019/01/02	5	23.91	0	0.00	23.83	5	8,005	0.06%
2018/12/26	10.3	23.79	0	0.00	23.72	10.3	8,759	0.12%
2018/12/25	37.3	23.91	0	0.00	23.97	37.3	8,686	0.43%
2018/12/24	2	24.17	0	0.00	24.18	2	8,487	0.02%
2018/12/22	5	24.15	0	0.00	24.17	5	8,472	0.06%
2018/12/21	3	24.08	0	0.00	24.14	3	8,473	0.04%
2018/12/18	34.3	24.02	0	0.00	24.03	34.3	8,463	0.41%
2018/12/14	0.3	24.35	0	0.00	24.31	0.3	8,178	0.00%
2018/12/13	0	0.00	1	24.39	24.39	-1	8,152	-0.01%
2018/12/10	1.3	24.14	4	24.07	24.07	-2.7	8,351	-0.03%
2018/12/07	0	0.00	10	24.22	24.28	-10	8,234	-0.12%
2018/12/06	3.3	24.11	0	0.00	24.19	3.3	8,290	0.04%
2018/12/05	5.3	24.61	0	0.00	24.60	5.3	8,209	0.06%
2018/12/04	0	0.00	1	24.88	24.82	-1	8,447	-0.01%
2018/12/03	0	0.00	1	24.83	24.89	-1	8,500	-0.01%
2018/11/30	2	24.47	11	24.49	24.46	-9	8,381	-0.11%
2018/11/28	1	24.15	0	0.00	24.27	1	8,290	0.01%
2018/11/23	2	23.94	0	0.00	23.94	2	8,256	0.02%
2018/11/22	5.3	23.98	0	0.00	23.98	5.3	8,224	0.06%
2018/11/21	2	24.07	0	0.00	24.14	2	8,179	0.02%
2018/11/20	0.3	24.29	0	0.00	24.17	0.3	8,126	0.00%
2018/11/19	1	24.38	0	0.00	24.40	1	8,079	0.01%
2018/11/14	2	24.12	0	0.00	24.15	2	8,020	0.02%
2018/11/13	2	23.73	0	0.00	24.12	2	8,005	0.02%
2018/11/12	6	24.19	10	24.22	24.18	-4	7,914	-0.05%
2018/11/09	2.3	24.36	0	0.00	24.21	2.3	7,901	0.03%
2018/11/07	0	0.00	10	24.19	24.21	-10	7,823	-0.13%
2018/11/06	2.3	24.25	0	0.00	24.08	2.3	7,809	0.03%
2018/11/05	3	24.08	0	0.00	24.18	3	7,756	0.04%
2018/11/02	7	24.09	0	0.00	24.18	7	7,715	0.09%
2018/11/01	4	23.86	0	0.00	24.08	4	7,680	0.05%
2018/10/31	10	23.73	1	23.74	23.78	9	7,620	0.12%
2018/10/29	26.3	23.34	2	23.42	23.34	24.3	7,528	0.32%
2018/10/26	17.3	23.62	0	0.00	23.43	17.3	7,385	0.23%
2018/10/25	39.3	23.56	2	23.60	23.59	37.3	7,185	0.52%
2018/10/24	12	24.01	1	24.09	24.12	11	6,901	0.16%
2018/10/23	19	24.13	0	0.00	24.13	19	6,812	0.28%
2018/10/22	14	25.52	2	25.52	25.81	12	6,360	0.19%
2018/10/19	3	25.54	1	25.47	25.55	2	6,251	0.03%
2018/10/16	2	25.38	1	25.27	25.39	1	6,122	0.02%
2018/10/15	1	25.16	0	0.00	25.18	1	5,996	0.02%
2018/10/12	27	24.91	0	0.00	25.26	27	5,746	0.47%
2018/10/11	68.2	24.97	0	0.00	24.91	68.2	5,427	1.26%
2018/10/09	22.2	26.27	0	0.00	26.34	22.2	4,295	0.52%
2018/10/08	45	26.49	0	0.00	26.70	45	3,944	1.14%
2018/10/05	21.3	26.46	0	0.00	26.43	21.3	3,543	0.60%
2018/10/04	6.2	26.85	0	0.00	26.78	6.2	3,174	0.20%
2018/10/03	9.2	26.90	0	0.00	26.97	9.2	3,010	0.31%
2018/10/02	5	27.18	0	0.00	27.20	5	2,889	0.17%
2018/10/01	1	27.31	0	0.00	27.32	1	2,885	0.03%
2018/09/28	0.1	27.33	0	0.00	27.28	0.1	2,983	0.00%
2018/09/27	0.2	27.39	0	0.00	27.33	0.2	3,070	0.01%
2018/09/26	0.2	27.43	0	0.00	27.40	0.2	3,083	0.01%
2018/09/18	0.2	27.43	0	0.00	27.40	0.2	3,280	0.01%
2018/09/17	0	0.00	1	27.43	27.46	-1	3,338	-0.03%
2018/09/12	6	26.64	0	0.00	26.74	6	3,327	0.18%
2018/09/11	5	26.58	0	0.00	26.78	5	3,265	0.15%
2018/09/10	3.2	26.71	0	0.00	26.67	3.2	3,260	0.10%
2018/09/07	1.2	27.28	0	0.00	27.19	1.2	3,011	0.04%
2018/09/06	0.2	27.50	0	0.00	27.45	0.2	2,903	0.01%
2018/09/05	0.2	27.63	0	0.00	27.53	0.2	2,877	0.01%
2018/09/03	0.2	27.75	0	0.00	27.63	0.2	2,927	0.01%
2018/08/31	0	0.00	1	27.61	27.78	-1	2,999	-0.03%
2018/08/28	1	27.54	0	0.00	27.56	1	3,165	0.03%
2018/08/17	1	27.18	30	27.25	27.12	-29	3,491	-0.83%
2018/08/15	1.4	27.18	0	0.00	27.10	1.4	3,502	0.04%
2018/08/13	1.2	27.27	0	0.00	27.18	1.2	3,566	0.03%
2018/08/10	0	0.00	3	27.56	27.53	-3	3,620	-0.08%
2018/08/09	0.2	27.49	0	0.00	27.50	0.2	3,723	0.01%
2018/08/02	0.2	27.00	0	0.00	27.00	0.2	3,725	0.01%
2018/08/01	0.2	27.19	2	27.27	27.28	-1.8	3,656	-0.05%
2018/07/31	0.2	27.03	3	27.02	27.19	-2.8	3,629	-0.08%
2018/07/30	0	0.00	5	26.90	27.04	-5	3,552	-0.14%
2018/07/27	0	0.00	1	26.90	26.89	-1	3,450	-0.03%
2018/07/26	0	0.00	26	26.54	26.59	-26	3,256	-0.80%
2018/07/25	0	0.00	3	26.48	26.47	-3	3,187	-0.09%
2018/07/24	0	0.00	4	26.33	26.42	-4	3,117	-0.13%
2018/07/19	2.2	26.26	0	0.00	26.13	2.2	3,242	0.07%
2018/07/18	0	0.00	0.4	26.22	26.21	-0.4	3,264	-0.01%
2018/07/11	0.2	25.56	0	0.00	25.51	0.2	3,160	0.01%
2018/07/09	11	25.40	0	0.00	25.60	11	3,152	0.35%
2018/07/06	2	25.25	0	0.00	25.30	2	3,128	0.06%
2018/07/05	2.2	25.43	0	0.00	25.31	2.2	3,045	0.07%
2018/07/04	11	25.53	0	0.00	25.53	11	2,944	0.37%
2018/07/03	5.2	25.58	0	0.00	25.50	5.2	2,932	0.18%
2018/06/29	1	25.60	0	0.00	25.66	1	2,877	0.03%
2018/06/28	5.2	25.44	0	0.00	25.40	5.2	2,842	0.18%
2018/06/27	1	25.65	0	0.00	25.64	1	2,725	0.04%
2018/06/26	2	25.61	0	0.00	25.65	2	2,696	0.07%
2018/06/25	3.2	25.81	0	0.00	25.78	3.2	2,557	0.13%
2018/06/22	1.2	25.98	0	0.00	26.00	1.2	2,434	0.05%
2018/06/20	1.2	26.13	0	0.00	26.10	1.2	2,418	0.05%
2018/06/19	1.2	26.04	0	0.00	26.20	1.2	2,416	0.05%
2018/06/15	0.2	26.38	0	0.00	26.32	0.2	2,356	0.01%
2018/06/14	0.2	26.44	0	0.00	26.39	0.2	2,326	0.01%
2018/06/13	0.2	26.56	0	0.00	26.56	0.2	2,335	0.01%
2018/06/12	0.2	26.60	0	0.00	26.60	0.2	2,343	0.01%
2018/06/07	0.2	26.79	22	26.82	26.79	-21.8	2,251	-0.97%
2018/06/05	0.2	26.61	0	0.00	26.61	0.2	2,104	0.01%
2018/05/29	0.2	26.37	0	0.00	26.37	0.2	1,857	0.01%
2018/05/25	0.2	26.38	0	0.00	26.33	0.2	1,789	0.01%
2018/05/24	0.2	26.40	0	0.00	26.41	0.2	1,850	0.01%
2018/05/23	0.2	26.35	0	0.00	26.40	0.2	1,853	0.01%
2018/05/15	0.2	25.81	0	0.00	25.78	0.2	1,691	0.01%
2018/05/08	1	25.35	0	0.00	25.43	1	1,918	0.05%
2018/05/03	3.2	25.27	0	0.00	25.22	3.2	2,082	0.15%
2018/05/02	1	25.31	0	0.00	25.34	1	2,167	0.05%
2018/04/26	1	25.17	0	0.00	25.23	1	2,349	0.04%
2018/04/25	1	25.20	1	25.29	25.31	0	2,317	0.00%
2018/04/24	2.2	25.50	0	0.00	25.50	2.2	2,303	0.10%
2018/04/23	2.2	25.78	0	0.00	25.69	2.2	2,345	0.09%
2018/04/18	1	25.70	0	0.00	25.68	1	2,513	0.04%
2018/04/17	0.3	25.89	0	0.00	25.77	0.3	2,525	0.01%
2018/04/16	1	25.92	0	0.00	25.98	1	2,506	0.04%
2018/04/12	1	26.07	0	0.00	26.00	1	2,575	0.04%
2018/04/09	1	25.95	0	0.00	25.95	1	2,688	0.04%
2018/04/03	2	25.95	0	0.00	25.92	2	2,706	0.07%
2018/04/02	1	26.04	0	0.00	26.02	1	2,730	0.04%
2018/03/29	2	25.92	0	0.00	25.90	2	2,753	0.07%
2018/03/28	2	25.95	0	0.00	25.93	2	2,740	0.07%
2018/03/23	1	25.79	0	0.00	25.82	1	2,712	0.04%
2018/03/21	0	0.00	3	26.24	26.17	-3	2,665	-0.11%
2018/03/20	1	26.10	0	0.00	26.13	1	2,668	0.04%
2018/03/15	1	26.13	0	0.00	26.11	1	2,658	0.04%
2018/03/13	1	26.11	0	0.00	26.17	1	2,682	0.04%
2018/03/08	1	26.00	0	0.00	26.01	1	3,053	0.03%
2018/03/05	1	25.78	0	0.00	25.63	1	3,118	0.03%
2018/02/27	1	26.00	0	0.00	25.95	1	3,142	0.03%
2018/02/22	1	25.68	0	0.00	25.62	1	3,096	0.03%
2018/02/21	0	0.00	1	25.65	25.72	-1	3,099	-0.03%
2018/02/12	1.2	25.18	0	0.00	25.15	1.2	3,108	0.04%
2018/02/09	1	24.82	0	0.00	25.50	1	3,102	0.03%
2018/01/29	0	0.00	2	26.72	26.80	-2	3,093	-0.06%
2018/01/26	0.1	26.45	0	0.00	26.54	0.1	2,996	0.00%
2018/01/18	0	0.00	5	26.00	26.02	-5	2,819	-0.18%
2018/01/17	0	0.00	570	25.90	25.92	-570	2,709	-21.04%	大賣/鉅額交易
2018/01/16	0	0.00	3,576	25.75	25.80	-3,576	2,680	-133.43%	大賣/鉅額交易
2018/01/08	0.1	25.60	0	0.00	25.57	0.1	2,554	0.00%