元大高股息 (0056)-兆豐-新營券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
37.33
漲跌
▲0.23
漲幅
+0.62%
成交量
16,207張
產業
上市
3444人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－兆豐-新營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-新營券商分點個股進出
兆豐-新營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
2024/11/22	0.1	37.36	0	0.00	37.33	0.1	32,291	0.00%
2024/11/21	3	36.99	4	37.04	37.10	-1	32,283	0.00%
2024/11/20	3.7	37.19	4	37.23	37.10	-0.3	32,075	0.00%
2024/11/19	5.2	37.18	1	37.21	37.25	4.2	31,902	0.01%
2024/11/18	15.2	37.00	0	0.00	37.00	15.2	31,696	0.05%
2024/11/15	7.3	37.12	2	37.09	37.14	5.3	31,188	0.02%
2024/11/14	17.7	37.12	0	0.00	37.08	17.7	31,246	0.06%
2024/11/13	10.3	37.40	0	0.00	37.49	10.3	30,369	0.03%
2024/11/12	38.3	37.59	0	0.00	37.52	38.3	29,998	0.13%
2024/11/11	65.1	37.93	0	0.00	38.08	65.1	29,138	0.22%
2024/11/08	4.9	38.34	11.3	38.36	38.13	-6.4	28,899	-0.02%
2024/11/07	74.4	38.05	3	38.02	38.16	71.4	28,964	0.25%
2024/11/06	23.2	37.82	2.6	37.85	37.79	20.6	28,982	0.07%
2024/11/05	25.5	37.54	33	37.42	37.68	-7.5	29,104	-0.03%
2024/11/04	21.1	37.33	6.4	37.39	37.48	14.7	30,076	0.05%
2024/11/01	154.5	36.91	50	37.26	37.34	104.5	31,838	0.33%	大買/鉅額交易
2024/10/30	46	37.42	0	0.00	37.42	46	31,978	0.14%
2024/10/29	36.3	37.39	0	0.00	37.49	36.3	31,775	0.11%
2024/10/28	4.4	37.91	0	0.00	37.94	4.4	30,990	0.01%
2024/10/25	6	37.96	156	37.94	37.97	-150	31,363	-0.48%	大賣/鉅額交易
2024/10/24	28.5	37.82	0.1	37.85	37.81	28.4	32,058	0.09%
2024/10/23	30.2	38.05	0	0.00	38.01	30.2	32,708	0.09%
2024/10/22	5	38.17	0	0.00	38.16	5	32,661	0.02%
2024/10/21	8.8	38.16	5.1	38.17	38.09	3.7	33,633	0.01%
2024/10/18	13.2	38.12	25	38.21	38.06	-11.8	34,340	-0.03%
2024/10/17	24.4	38.03	6.3	38.13	38.12	18.1	34,334	0.05%
2024/10/16	95.7	38.91	1	38.91	39.02	94.7	34,050	0.28%
2024/10/15	28.7	39.03	14	38.95	39.10	14.7	33,632	0.04%
2024/10/14	36.3	38.67	5	38.68	38.70	31.3	34,111	0.09%
2024/10/11	12.7	38.56	0.5	38.64	38.60	12.2	34,137	0.04%
2024/10/09	21.4	38.47	0	0.00	38.43	21.4	33,980	0.06%
2024/10/08	22.4	38.32	0	0.00	38.43	22.4	33,813	0.07%
2024/10/07	3.6	38.51	0	0.00	38.64	3.6	33,414	0.01%
2024/10/04	12.8	38.33	0	0.00	38.35	12.8	33,221	0.04%
2024/10/01	29.5	38.55	0	0.00	38.57	29.5	32,581	0.09%
2024/09/30	14.2	38.75	0	0.00	38.66	14.2	32,043	0.04%
2024/09/27	1	39.01	9	38.99	39.01	-8	31,992	-0.03%
2024/09/26	11.1	38.92	5	38.94	38.75	6.1	32,850	0.02%
2024/09/25	0.4	38.62	3	38.73	38.73	-2.6	33,646	-0.01%
2024/09/24	15.1	38.13	12	37.99	38.24	3.1	33,709	0.01%
2024/09/23	15	38.27	0	0.00	38.25	15	33,817	0.04%
2024/09/20	1	38.21	12	38.24	38.15	-11	34,146	-0.03%
2024/09/19	28.2	37.64	0	0.00	37.97	28.2	34,336	0.08%
2024/09/18	4.4	37.68	3	37.90	37.72	1.4	34,587	0.00%
2024/09/16	22.5	37.89	3	37.91	37.98	19.5	34,423	0.06%
2024/09/13	4.7	37.82	5	37.83	37.82	-0.3	34,476	0.00%
2024/09/12	4.5	37.70	2	37.77	37.77	2.5	34,624	0.01%
2024/09/11	4.3	37.17	0	0.00	37.15	4.3	34,675	0.01%
2024/09/10	18.6	37.35	0	0.00	37.18	18.6	34,657	0.05%
2024/09/09	14.3	37.26	0.5	37.71	37.66	13.8	34,280	0.04%
2024/09/06	6.4	37.51	0	0.00	37.87	6.4	34,090	0.02%
2024/09/05	31.7	37.71	0	0.00	37.63	31.7	33,990	0.09%
2024/09/04	108.7	37.73	0	0.00	37.59	108.7	33,957	0.32%	大買/鉅額交易
2024/09/03	7.4	39.07	1	38.97	38.98	6.4	32,915	0.02%
2024/09/02	7.3	39.11	2	39.10	39.06	5.3	33,026	0.02%
2024/08/30	11	39.10	2	39.11	39.06	9	33,193	0.03%
2024/08/29	0.2	38.80	0	0.00	39.01	0.2	33,286	0.00%
2024/08/28	0	38.89	0	0.00	38.99	0	33,323	0.00%
2024/08/27	19.2	38.76	11.1	38.84	38.87	8.1	33,520	0.02%
2024/08/26	3.7	39.03	9	39.03	39.02	-5.3	33,677	-0.02%
2024/08/23	8.8	38.39	0.1	38.40	38.61	8.8	33,641	0.03%
2024/08/22	14	38.59	0	0.00	38.58	14	33,645	0.04%
2024/08/21	4.1	38.72	0	0.00	38.66	4.1	34,132	0.01%
2024/08/20	2.3	38.96	5	38.91	38.91	-2.7	34,163	-0.01%
2024/08/19	18.4	38.81	0	0.00	38.83	18.4	34,359	0.05%
2024/08/16	10.1	38.79	4	38.81	38.82	6.1	34,635	0.02%
2024/08/15	4.2	38.29	3	38.42	38.17	1.2	34,293	0.00%
2024/08/14	0.3	38.35	0	0.00	38.36	0.3	34,342	0.00%
2024/08/13	29.1	37.99	22	37.98	37.98	7.1	34,322	0.02%
2024/08/12	7.1	37.91	1.3	37.76	37.88	5.9	34,454	0.02%
2024/08/09	34.7	37.45	2	37.40	37.35	32.7	34,528	0.09%
2024/08/08	8.2	36.55	2	36.72	36.77	6.2	34,402	0.02%
2024/08/07	18.2	36.42	15	36.46	36.99	3.2	34,260	0.01%
2024/08/06	18.3	35.54	21	35.70	35.81	-2.7	33,982	-0.01%
2024/08/05	52.8	35.53	67.1	35.27	35.11	-14.2	32,829	-0.04%
2024/08/02	45.3	38.14	0	0.00	38.00	45.3	30,893	0.15%
2024/08/01	9.3	38.89	4	39.05	39.15	5.3	30,172	0.02%
2024/07/31	3.4	38.24	1	38.33	38.37	2.4	30,161	0.01%
2024/07/30	25	37.87	8	37.81	38.37	17	29,935	0.06%
2024/07/29	24.3	38.48	7	38.59	38.42	17.3	29,326	0.06%
2024/07/26	41.1	38.65	0	0.00	38.82	41.1	28,488	0.14%
2024/07/23	8.2	39.39	0.1	39.50	39.47	8.1	27,170	0.03%
2024/07/22	28.8	38.90	8	39.00	39.04	20.8	26,876	0.08%
2024/07/19	44.8	39.93	2.1	39.88	39.81	42.7	25,911	0.16%
2024/07/18	16.8	40.35	0	0.00	40.40	16.8	25,163	0.07%
2024/07/17	14.4	41.13	0	0.00	41.00	14.4	24,503	0.06%
2024/07/16	29	41.26	2	41.26	41.30	27	24,409	0.11%
2024/07/15	63.7	42.25	0	0.00	42.37	63.7	25,086	0.25%
2024/07/12	31.1	42.39	9	42.28	42.39	22.1	24,909	0.09%
2024/07/11	4	42.63	7.3	42.56	42.65	-3.3	25,598	-0.01%
2024/07/10	11	42.31	11	42.27	42.34	0	27,066	0.00%
2024/07/09	21.2	42.15	1	42.08	42.09	20.2	27,738	0.07%
2024/07/08	2.9	42.02	3	42.02	42.14	-0.1	27,493	0.00%
2024/07/05	6.3	41.93	0	0.00	41.94	6.3	27,341	0.02%
2024/07/04	30	41.87	16	41.79	41.88	14	27,085	0.05%
2024/07/03	2.1	41.31	2.2	41.32	41.42	-0.1	26,816	0.00%
2024/07/02	23.9	40.96	8	41.11	41.10	15.9	26,714	0.06%
2024/07/01	15.2	41.34	1	41.42	41.35	14.2	25,929	0.05%
2024/06/28	3.4	41.23	0	0.00	41.12	3.4	25,162	0.01%
2024/06/27	9.1	40.85	0	0.00	40.91	9.1	25,197	0.04%
2024/06/26	6.2	41.33	4	41.54	41.20	2.2	25,105	0.01%
2024/06/25	4	41.00	1	41.10	41.30	3	24,778	0.01%
2024/06/24	18.3	41.46	0	0.00	41.41	18.3	24,604	0.07%
2024/06/21	1.3	41.65	9	41.84	41.90	-7.7	24,658	-0.03%
2024/06/20	2.5	41.78	5.5	41.74	41.95	-3.1	24,702	-0.01%
2024/06/19	1.3	41.43	13.2	41.32	41.52	-11.9	24,861	-0.05%
2024/06/18	3.1	40.86	34	40.94	40.96	-31	24,809	-0.12%
2024/06/17	3.2	40.77	4.1	40.82	40.79	-0.9	25,013	0.00%
2024/06/14	1	40.50	1	40.54	40.55	0	25,218	0.00%
2024/06/13	5.6	40.36	8	40.33	40.42	-2.4	25,502	-0.01%
2024/06/12	1.1	39.95	1	40.00	39.97	0.1	25,595	0.00%
2024/06/11	4.5	39.90	0	0.00	39.95	4.5	25,805	0.02%
2024/06/07	2.3	40.00	8	40.01	40.01	-5.7	25,867	-0.02%
2024/06/06	2.1	40.01	11	40.04	40.05	-8.9	26,073	-0.03%
2024/06/05	2.8	39.91	3.1	39.84	39.86	-0.4	26,194	0.00%
2024/06/04	8.2	40.04	5	40.32	40.01	3.2	26,673	0.01%
2024/06/03	0.1	40.21	28	40.18	40.32	-27.9	26,970	-0.10%
2024/05/31	6	40.01	0	0.00	39.93	6	27,267	0.02%
2024/05/30	1.3	40.17	9	40.23	40.03	-7.7	27,391	-0.03%
2024/05/29	0.2	40.80	0	0.00	40.59	0.2	27,695	0.00%
2024/05/28	1	40.85	0.2	40.80	40.81	0.8	27,722	0.00%
2024/05/27	0.4	40.50	17.5	40.68	40.74	-17.1	27,745	-0.06%
2024/05/24	0	0.00	1	40.01	40.10	-1	27,490	0.00%
2024/05/23	0	0.00	14.7	40.11	40.01	-14.7	27,610	-0.05%
2024/05/22	0	0.00	37	39.87	40.04	-37	27,763	-0.13%
2024/05/21	0.2	39.55	11	39.61	39.50	-10.8	27,717	-0.04%
2024/05/20	0.2	39.73	20	39.63	39.66	-19.8	27,847	-0.07%
2024/05/17	31.8	39.54	26	39.55	39.51	5.8	28,163	0.02%
2024/05/16	0	39.60	21	39.58	39.60	-21	28,312	-0.07%
2024/05/15	2.4	39.46	44	39.45	39.30	-41.6	28,593	-0.15%
2024/05/14	0.1	39.20	25.3	39.22	39.26	-25.2	29,207	-0.09%
2024/05/13	3.3	39.03	104	39.05	39.04	-100.7	29,257	-0.34%	大賣/
2024/05/10	3.1	38.83	1	39.09	39.04	2.1	29,446	0.01%
2024/05/09	0.1	39.04	0	0.00	38.92	0.1	29,421	0.00%
2024/05/08	0.6	38.98	3	39.01	39.02	-2.4	29,501	-0.01%
2024/05/07	16.6	38.92	0	0.00	38.97	16.6	29,676	0.06%
2024/05/06	3.2	38.86	2	38.87	38.88	1.2	29,727	0.00%
2024/05/03	11.3	38.54	0	0.00	38.45	11.3	29,694	0.04%
2024/05/02	0.1	38.18	0	0.00	38.35	0.1	29,894	0.00%
2024/04/30	5.1	38.32	0	0.00	38.32	5.1	29,995	0.02%
2024/04/29	3.1	38.35	6	38.24	38.34	-2.9	30,224	-0.01%
2024/04/26	0	0.00	4	37.79	37.69	-4	30,421	-0.01%
2024/04/25	8.3	37.50	0	0.00	37.51	8.3	30,629	0.03%
2024/04/24	16	37.74	7.7	37.71	37.85	8.3	31,019	0.03%
2024/04/23	62.1	37.01	0	0.00	37.12	62.1	32,830	0.19%
2024/04/22	16.5	37.06	1.6	37.21	36.92	14.9	34,650	0.04%
2024/04/19	81	37.30	11	37.21	37.27	70	34,860	0.20%
2024/04/18	13.9	38.19	6.2	38.25	38.18	7.7	33,506	0.02%
2024/04/17	62.4	38.77	0	0.00	38.94	62.4	32,984	0.19%
2024/04/16	84.8	38.64	5	38.67	38.49	79.8	32,116	0.25%
2024/04/15	33.5	39.66	0	0.00	39.62	33.5	30,685	0.11%
2024/04/12	5.2	39.91	0	0.00	39.98	5.2	30,281	0.02%
2024/04/11	27.3	39.93	5	39.98	40.09	22.3	30,433	0.07%
2024/04/10	2	40.16	1.1	40.32	40.20	0.9	30,557	0.00%
2024/04/09	3.1	39.98	3	39.99	39.99	0.1	31,635	0.00%
2024/04/08	4	39.85	7	39.91	39.92	-3	31,929	-0.01%
2024/04/03	4.1	39.88	11.1	39.90	39.75	-7	31,830	-0.02%
2024/04/02	7.6	39.86	4	39.86	39.88	3.6	31,934	0.01%
2024/04/01	87.9	39.67	2	39.66	39.59	85.9	32,441	0.26%
2024/03/29	228.2	39.68	23.2	39.89	39.86	205	32,753	0.63%	大買/鉅額交易
2024/03/28	0	0.00	6	39.72	39.74	-6	32,919	-0.02%
2024/03/27	4.5	39.35	5	39.47	39.55	-0.5	33,013	0.00%
2024/03/26	3.3	39.31	4	39.00	39.24	-0.7	33,076	0.00%
2024/03/25	0.5	39.88	0	0.00	39.62	0.5	33,059	0.00%
2024/03/22	12.1	39.96	0	0.00	39.80	12.1	33,201	0.04%
2024/03/21	1.5	39.92	5.7	39.88	39.93	-4.2	33,133	-0.01%
2024/03/20	0.1	39.60	16.3	39.66	39.63	-16.3	33,302	-0.05%
2024/03/19	7.2	39.65	7.3	39.48	39.70	0	33,682	0.00%
2024/03/18	3	39.21	3	39.08	39.36	0	34,225	0.00%
2024/03/15	0.2	38.71	19	38.93	39.02	-18.8	34,152	-0.06%
2024/03/14	3.8	38.82	2	38.72	38.72	1.8	33,922	0.01%
2024/03/13	13.3	39.09	7.1	39.26	39.08	6.2	33,830	0.02%
2024/03/12	3	38.91	9.7	38.75	38.99	-6.6	33,698	-0.02%
2024/03/11	11.1	38.43	22	38.51	38.43	-10.9	33,783	-0.03%
2024/03/08	19.2	38.63	18	38.88	38.45	1.2	33,669	0.00%
2024/03/07	0.2	38.59	11	38.49	38.68	-10.8	33,152	-0.03%
2024/03/06	23.2	38.23	17.5	38.38	38.53	5.8	32,892	0.02%
2024/03/05	2.5	37.97	6	38.04	38.16	-3.5	32,576	-0.01%
2024/03/04	28.8	38.07	8	38.07	38.00	20.8	32,498	0.06%
2024/03/01	15.1	37.76	10	37.79	37.74	5.1	32,039	0.02%
2024/02/29	0.4	37.49	3	37.64	37.70	-2.6	32,168	-0.01%
2024/02/27	7.1	37.43	43	37.65	37.51	-35.9	32,028	-0.11%
2024/02/26	6.3	37.66	18	37.60	37.68	-11.7	31,870	-0.04%
2024/02/23	216.3	37.82	11	37.83	37.59	205.3	31,783	0.65%	大買/鉅額交易
2024/02/22	402.3	37.63	1.6	37.63	37.65	400.8	32,100	1.25%	大買/鉅額交易
2024/02/21	199.2	37.33	1	37.29	37.29	198.2	31,762	0.62%	大買/鉅額交易
2024/02/20	25.1	37.36	24	37.34	37.39	1.1	31,741	0.00%
2024/02/19	11	37.10	8	37.09	37.14	3	31,436	0.01%
2024/02/16	0	37.11	12.4	37.05	37.07	-12.3	31,677	-0.04%
2024/02/15	1.2	36.84	13.3	36.82	36.86	-12.1	31,353	-0.04%
2024/02/05	4.3	36.35	6.3	36.44	36.45	-2	30,608	-0.01%
2024/02/02	28.1	36.53	4	36.52	36.45	24.1	30,525	0.08%
2024/02/01	0.3	36.31	2.1	36.28	36.30	-1.8	30,337	-0.01%
2024/01/31	8.2	36.18	1	36.18	36.20	7.2	30,544	0.02%
2024/01/30	12.2	36.29	1	36.40	36.36	11.2	30,496	0.04%
2024/01/29	6.1	36.22	1	36.26	36.28	5.1	30,526	0.02%
2024/01/26	20.5	36.16	2.7	36.13	36.07	17.8	30,394	0.06%
2024/01/25	5.3	36.31	10	36.33	36.29	-4.7	30,391	-0.02%
2024/01/24	6	36.28	0	0.00	36.23	6	30,277	0.02%
2024/01/23	1.1	36.20	5	36.20	36.20	-3.9	30,812	-0.01%
2024/01/22	0.1	36.13	28	36.06	36.14	-27.9	30,686	-0.09%
2024/01/19	15.9	35.44	4	35.48	35.65	11.9	30,473	0.04%
2024/01/18	27.5	35.14	6	35.11	35.12	21.5	31,058	0.07%
2024/01/17	69.2	35.37	1	35.45	35.19	68.2	30,727	0.22%
2024/01/16	159.5	36.24	0.5	36.35	36.37	159	29,046	0.55%	大買/鉅額交易
2024/01/15	37.5	36.45	1	36.47	36.42	36.5	27,642	0.13%
2024/01/12	1.3	36.34	5	36.39	36.33	-3.7	27,656	-0.01%
2024/01/11	7	36.33	1	36.39	36.39	6	28,953	0.02%
2024/01/10	4.4	36.26	3	36.28	36.24	1.4	31,275	0.00%
2024/01/09	50.4	36.51	2	36.46	36.49	48.4	32,297	0.15%
2024/01/08	1.4	36.83	12	36.81	36.57	-10.6	32,979	-0.03%
2024/01/05	11.2	36.61	6	36.70	36.55	5.2	33,330	0.02%
2024/01/04	13.9	36.60	12	36.58	36.59	1.9	33,253	0.01%
2024/01/03	40.6	36.75	5	36.77	36.68	35.6	33,531	0.11%
2024/01/02	2.4	37.13	10.2	37.13	37.17	-7.7	32,601	-0.02%
2023/12/29	16.2	37.41	12.3	37.39	37.40	4	32,410	0.01%
2023/12/28	1.2	37.32	2	37.37	37.33	-0.8	32,806	0.00%
2023/12/27	9.1	37.35	35.8	37.34	37.42	-26.7	33,456	-0.08%
2023/12/26	6.2	36.93	21	36.87	37.00	-14.8	33,230	-0.04%
2023/12/25	1.3	36.61	4	36.63	36.65	-2.7	32,781	-0.01%
2023/12/22	2.1	36.33	15	36.35	36.37	-12.9	32,487	-0.04%
2023/12/21	4.2	36.27	1	36.21	36.33	3.2	32,461	0.01%
2023/12/20	5.1	36.38	2	36.50	36.57	3.1	32,376	0.01%
2023/12/19	10.5	36.06	0	0.00	36.10	10.5	32,120	0.03%
2023/12/18	4.3	36.32	1	36.37	36.38	3.3	32,281	0.01%
2023/12/15	11.3	36.45	5	36.43	36.36	6.3	32,159	0.02%
2023/12/14	13.3	36.49	6	36.48	36.55	7.3	31,933	0.02%
2023/12/13	10.1	35.96	36.4	35.97	36.06	-26.3	31,472	-0.08%
2023/12/12	8.2	35.61	5	35.59	35.58	3.2	30,915	0.01%
2023/12/11	7.1	35.45	0	0.00	35.47	7.1	30,849	0.02%
2023/12/08	1.1	35.54	7	35.48	35.42	-5.9	30,809	-0.02%
2023/12/07	0.1	35.28	2	35.38	35.25	-1.9	30,780	-0.01%
2023/12/06	0.2	35.27	16.1	35.25	35.31	-15.9	31,299	-0.05%
2023/12/05	6.6	35.00	3	35.01	35.05	3.6	31,001	0.01%
2023/12/04	4	35.19	1	35.20	35.19	3	30,868	0.01%
2023/12/01	1.2	35.13	9	35.14	35.13	-7.8	30,932	-0.03%
2023/11/30	2.3	35.06	3	35.09	35.08	-0.7	30,907	0.00%
2023/11/29	2.1	35.11	4.2	35.09	35.09	-2.1	30,961	-0.01%
2023/11/28	1.1	34.84	4.2	34.86	34.90	-3.1	30,789	-0.01%
2023/11/27	16.5	34.88	10.3	34.78	34.75	6.3	30,758	0.02%
2023/11/24	22.3	34.96	1	35.00	34.94	21.3	30,597	0.07%
2023/11/23	2.1	34.90	0	0.00	34.97	2.1	30,643	0.01%
2023/11/22	4	35.03	1	35.00	35.05	3	30,857	0.01%
2023/11/21	0	0.00	7.3	35.28	35.30	-7.3	31,044	-0.02%
2023/11/20	1.2	34.82	0	0.00	34.90	1.2	31,152	0.00%
2023/11/17	2.5	34.83	1	34.81	34.82	1.5	31,201	0.00%
2023/11/16	0.2	34.81	10	34.75	34.77	-9.8	31,282	-0.03%
2023/11/15	0	0.00	2.1	34.95	34.83	-2.1	31,235	-0.01%
2023/11/14	2.4	34.61	8	34.65	34.68	-5.6	31,232	-0.02%
2023/11/13	0.3	34.63	1	34.54	34.54	-0.7	31,300	0.00%
2023/11/10	0	0.00	2	34.41	34.43	-2	31,543	-0.01%
2023/11/09	4.1	34.50	0	0.00	34.55	4.1	31,693	0.01%
2023/11/08	1	34.54	3	34.56	34.54	-2	32,047	-0.01%
2023/11/07	1.1	34.06	1	34.18	34.23	0.1	32,009	0.00%
2023/11/06	2.1	34.21	8.5	34.19	34.24	-6.4	32,783	-0.02%
2023/11/03	2	33.68	0	0.00	33.69	2	32,772	0.01%
2023/11/02	2.2	33.43	58	33.48	33.52	-55.9	33,164	-0.17%
2023/11/01	6.6	32.81	1	32.85	32.89	5.6	33,528	0.02%
2023/10/31	39.7	32.87	0.5	33.30	32.69	39.2	34,305	0.11%
2023/10/30	1.4	33.19	0	0.00	33.23	1.4	35,099	0.00%
2023/10/27	9	33.18	15	33.19	33.13	-6	35,971	-0.02%
2023/10/26	32.3	33.00	0	0.00	33.10	32.3	37,274	0.09%
2023/10/25	3.1	33.65	2	33.64	33.62	1.1	37,595	0.00%
2023/10/24	15.2	33.12	28	33.24	33.47	-12.8	38,032	-0.03%
2023/10/23	34.7	33.14	8	33.18	33.08	26.7	38,620	0.07%
2023/10/20	41.5	33.19	0	0.00	33.40	41.5	39,802	0.10%
2023/10/19	73.2	33.51	1	33.61	33.65	72.2	41,284	0.17%
2023/10/18	110.7	34.80	1	34.99	34.90	109.7	40,573	0.27%	大買/鉅額交易
2023/10/17	44.3	35.43	9	35.54	35.27	35.3	38,508	0.09%
2023/10/16	43.7	35.49	0.2	35.56	35.52	43.6	38,342	0.11%
2023/10/13	22.7	35.70	0	0.00	35.72	22.7	38,793	0.06%
2023/10/12	12.5	35.89	10	35.85	35.98	2.5	39,925	0.01%
2023/10/11	10.3	35.79	7	35.81	35.78	3.3	41,376	0.01%
2023/10/06	10.8	35.70	10	35.80	35.79	0.8	42,535	0.00%
2023/10/05	2.5	35.60	12	35.65	35.69	-9.5	43,168	-0.02%
2023/10/04	7.5	35.14	1	35.12	35.39	6.5	43,474	0.02%
2023/10/03	35.9	35.76	4	35.77	35.60	31.9	43,353	0.07%
2023/10/02	0.3	35.49	14	35.57	35.74	-13.7	43,325	-0.03%
2023/09/28	9.1	35.05	7	35.14	35.06	2.1	43,861	0.00%
2023/09/27	3.1	34.75	3	34.84	34.87	0.1	44,651	0.00%
2023/09/26	11.8	34.86	10	34.91	34.76	1.8	45,761	0.00%
2023/09/25	0.3	35.08	8	35.05	35.08	-7.7	46,125	-0.02%
2023/09/22	2	34.53	7	34.71	34.89	-5	46,174	-0.01%
2023/09/21	10	34.66	22	34.61	34.70	-12	46,266	-0.03%
2023/09/20	5	35.07	12	35.26	35.05	-7	45,945	-0.02%
2023/09/19	17.6	35.18	23	35.35	35.14	-5.4	46,493	-0.01%
2023/09/18	8.3	35.31	5	35.40	35.31	3.3	46,664	0.01%
2023/09/15	0.1	35.48	26	35.56	35.58	-25.9	46,803	-0.06%
2023/09/14	5	35.30	28	35.23	35.31	-23	46,953	-0.05%
2023/09/13	1.1	34.83	8	34.82	34.86	-6.9	47,064	-0.01%
2023/09/12	1.4	34.76	37	34.80	34.80	-35.6	47,518	-0.07%
2023/09/11	31	34.81	12.6	34.85	34.79	18.3	48,056	0.04%
2023/09/08	2.3	35.35	2	35.30	35.42	0.3	47,956	0.00%
2023/09/07	7.5	35.49	21	35.49	35.45	-13.5	48,886	-0.03%
2023/09/06	6	35.57	2	35.50	35.60	4	49,568	0.01%
2023/09/05	2	35.30	0	0.00	35.43	2	49,852	0.00%
2023/09/04	5.1	35.08	2	35.16	35.27	3.1	50,141	0.01%
2023/09/01	3.6	35.30	1	35.27	35.12	2.6	50,299	0.01%
2023/08/31	0	35.26	0	0.00	35.31	0	50,522	0.00%
2023/08/30	2.1	35.36	0	0.00	35.35	2.1	50,824	0.00%
2023/08/29	6.2	35.07	1	35.15	35.16	5.2	51,337	0.01%
2023/08/28	5.4	35.08	3	34.91	35.06	2.4	51,398	0.00%
2023/08/25	11.7	35.27	3	35.42	35.14	8.7	51,319	0.02%
2023/08/24	4	35.94	22	36.01	35.76	-18	51,396	-0.04%
2023/08/23	1.4	35.14	9	35.30	35.43	-7.6	51,458	-0.01%
2023/08/22	1	35.11	6	35.20	35.11	-5	52,007	-0.01%
2023/08/21	1.3	34.86	4	34.89	34.85	-2.7	52,135	-0.01%
2023/08/18	10.4	35.09	24	35.32	34.84	-13.6	52,121	-0.03%
2023/08/17	8.1	35.00	22	35.18	35.33	-13.9	51,806	-0.03%
2023/08/16	20.1	34.91	1	34.99	35.14	19.1	51,736	0.04%
2023/08/15	7	34.95	42	34.88	34.85	-35	51,873	-0.07%
2023/08/14	16.1	34.22	5	34.27	34.28	11.1	52,221	0.02%
2023/08/11	6.1	34.62	21	34.64	34.56	-14.9	52,016	-0.03%
2023/08/10	56	34.56	6.1	34.54	34.43	49.9	52,010	0.10%
2023/08/09	3.3	35.40	13	35.47	35.35	-9.7	51,239	-0.02%
2023/08/08	19.4	35.56	20	35.63	35.59	-0.6	50,991	0.00%
2023/08/07	2.2	35.36	67	35.53	35.70	-64.8	50,577	-0.13%
2023/08/04	10.2	34.59	13	34.59	34.74	-2.8	50,055	-0.01%
2023/08/02	57.8	34.75	11	35.12	34.51	46.8	49,160	0.10%
2023/08/01	6.4	35.64	141	35.28	35.73	-134.6	47,781	-0.28%	大賣/鉅額交易
2023/07/31	48.8	36.24	34	37.00	35.74	14.8	46,827	0.03%
2023/07/28	1	35.90	39	36.30	36.58	-38	45,368	-0.08%
2023/07/27	0.1	36.11	19	36.14	36.10	-18.9	44,245	-0.04%
2023/07/26	16.3	36.13	23	35.96	36.02	-6.7	43,693	-0.02%
2023/07/25	32.3	36.38	44	36.26	36.05	-11.7	42,844	-0.03%
2023/07/24	7	35.69	62.1	35.66	35.99	-55.1	41,141	-0.13%
2023/07/21	22.3	34.75	157	34.46	35.26	-134.7	39,128	-0.34%	大賣/鉅額交易
2023/07/20	230	34.79	17.4	34.72	34.71	212.7	38,945	0.55%	大買/鉅額交易
2023/07/19	34.6	34.85	331	34.75	34.36	-296.4	38,430	-0.77%	大賣/鉅額交易
2023/07/18	61.6	35.32	102	35.20	35.11	-40.5	37,308	-0.11%	大賣/
2023/07/17	45.5	35.82	69	35.77	35.94	-23.5	35,892	-0.07%
2023/07/14	39.4	35.26	63	35.16	35.54	-23.6	33,984	-0.07%
2023/07/13	29.1	34.86	12	35.17	34.82	17.1	32,411	0.05%
2023/07/12	7	34.24	11	34.18	34.30	-4	30,636	-0.01%
2023/07/11	12	33.75	34	33.71	33.80	-22	29,710	-0.07%
2023/07/10	21.1	33.14	20	33.24	33.18	1.1	29,355	0.00%
2023/07/07	272.8	33.06	38	33.13	33.08	234.8	28,963	0.81%	大買/鉅額交易
2023/07/06	95.8	33.50	232	33.39	33.34	-136.2	28,125	-0.48%	大賣/鉅額交易
2023/07/05	48.2	33.77	17	33.79	33.71	31.2	27,144	0.11%
2023/07/04	45.2	33.85	11	33.67	33.91	34.2	26,313	0.13%
2023/07/03	20.2	33.21	5	33.18	33.24	15.2	25,368	0.06%
2023/06/30	67.3	32.53	1	32.64	32.67	66.3	25,119	0.26%
2023/06/29	221.1	32.56	1	32.54	32.53	220.1	25,191	0.87%	大買/鉅額交易
2023/06/28	1.3	32.35	1	32.37	32.30	0.3	25,050	0.00%
2023/06/27	32.8	32.28	15.7	32.23	32.18	17.1	25,112	0.07%
2023/06/26	12.4	32.61	2	32.76	32.77	10.4	24,721	0.04%
2023/06/21	9.1	32.63	8	32.71	32.83	1.1	24,714	0.00%
2023/06/20	7.9	32.57	5.5	32.50	32.48	2.4	24,470	0.01%
2023/06/19	9.4	32.70	4	32.61	32.73	5.4	24,190	0.02%
2023/06/16	51	32.82	230	32.57	32.78	-179	23,898	-0.75%	大賣/鉅額交易
2023/06/15	20.1	32.66	1	32.66	32.69	19.1	23,537	0.08%
2023/06/14	6.2	32.42	22	32.25	32.32	-15.8	23,053	-0.07%
2023/06/13	12.1	32.16	63	32.18	32.20	-50.9	22,990	-0.22%
2023/06/12	26	31.92	19	31.84	31.78	7	22,212	0.03%
2023/06/09	231.5	31.69	5.7	31.67	31.78	225.8	21,791	1.04%	大買/鉅額交易
2023/06/08	25.6	31.35	229.1	31.31	31.24	-203.5	21,944	-0.93%	大賣/鉅額交易
2023/06/07	9	31.45	7	31.38	31.46	2	22,078	0.01%
2023/06/06	16.2	31.11	11.1	31.05	31.15	5.1	22,001	0.02%
2023/06/05	56.5	31.02	1	31.11	31.10	55.5	21,934	0.25%
2023/06/02	12.1	30.92	45	30.94	30.93	-32.9	21,734	-0.15%
2023/06/01	12.6	30.42	13	30.43	30.47	-0.4	21,375	0.00%
2023/05/31	36.4	30.53	6	30.46	30.49	30.4	21,387	0.14%
2023/05/30	40.4	30.57	10.1	30.58	30.52	30.2	21,242	0.14%
2023/05/29	32.9	30.63	38	30.65	30.65	-5.1	20,974	-0.02%
2023/05/26	17.2	30.12	42.1	30.05	30.13	-24.9	20,701	-0.12%
2023/05/25	2	29.79	2.5	29.74	29.78	-0.5	20,433	0.00%
2023/05/24	31.4	29.36	5	29.33	29.43	26.4	20,364	0.13%
2023/05/23	7.6	29.30	2	29.37	29.37	5.6	20,586	0.03%
2023/05/22	5	29.34	12	29.36	29.35	-7	20,555	-0.03%
2023/05/19	5.3	29.29	30	29.19	29.31	-24.7	20,426	-0.12%
2023/05/18	5	28.99	44	29.06	29.05	-39	20,315	-0.19%
2023/05/17	23	28.70	4	28.82	28.76	19	19,833	0.10%
2023/05/16	3	28.61	1	28.65	28.65	2	19,596	0.01%
2023/05/15	2.4	28.38	5	28.38	28.42	-2.6	19,581	-0.01%
2023/05/12	12.1	28.42	10	28.22	28.45	2.1	19,709	0.01%
2023/05/11	6.4	28.45	7	28.50	28.40	-0.6	19,730	0.00%
2023/05/10	5.1	28.53	2	28.55	28.54	3.1	19,819	0.02%
2023/05/09	5	28.62	3	28.62	28.64	2	19,838	0.01%
2023/05/08	2.1	28.65	0	0.00	28.67	2.1	20,137	0.01%
2023/05/05	3.5	28.45	1	28.47	28.47	2.5	20,193	0.01%
2023/05/04	3	28.43	0	0.00	28.45	3	20,512	0.01%
2023/05/03	4.4	28.34	1	28.37	28.42	3.4	20,639	0.02%
2023/05/02	2	28.40	1	28.36	28.44	1	20,848	0.00%
2023/04/28	13.1	28.23	1	28.17	28.23	12.1	21,218	0.06%
2023/04/27	222	27.85	0	0.00	28.02	222	21,247	1.04%	大買/鉅額交易
2023/04/26	9.5	27.68	44	27.68	27.84	-34.5	21,374	-0.16%
2023/04/25	60.2	27.83	221	28.08	27.80	-160.8	21,169	-0.76%	大賣/鉅額交易
2023/04/24	3.2	28.25	0	0.00	28.27	3.2	20,386	0.02%
2023/04/21	4.8	28.21	2	28.35	28.19	2.8	20,417	0.01%
2023/04/20	14.5	28.42	11	28.43	28.43	3.5	20,440	0.02%
2023/04/19	21.1	28.64	7	28.68	28.55	14.1	20,772	0.07%
2023/04/18	7.2	28.68	0	0.00	28.67	7.2	20,861	0.03%
2023/04/17	3	28.78	3	28.76	28.80	0	20,763	0.00%
2023/04/14	3.4	28.72	5	28.65	28.74	-1.6	20,701	-0.01%
2023/04/13	5.2	28.73	1	28.73	28.71	4.2	20,739	0.02%
2023/04/12	2.6	28.80	6	28.81	28.85	-3.5	20,533	-0.02%
2023/04/11	2.2	28.69	5	28.70	28.70	-2.8	20,618	-0.01%
2023/04/10	4	28.47	0	0.00	28.50	4	20,786	0.02%
2023/04/07	9.2	28.45	34	28.49	28.43	-24.8	20,709	-0.12%
2023/04/06	8.6	28.38	3	28.44	28.47	5.6	20,739	0.03%
2023/03/31	10	28.42	5	28.46	28.43	5	20,527	0.02%
2023/03/30	26.2	28.25	21	28.26	28.29	5.2	20,270	0.03%
2023/03/29	2.2	28.10	10.2	28.13	28.15	-8	20,139	-0.04%
2023/03/28	3	28.14	8	28.32	28.06	-5	20,445	-0.02%
2023/03/27	8.3	28.26	28	28.28	28.31	-19.8	20,288	-0.10%
2023/03/24	2	28.19	22	28.16	28.26	-20	20,355	-0.10%
2023/03/23	12.2	28.13	4	28.07	28.12	8.2	20,172	0.04%
2023/03/22	4	28.05	7	28.04	28.05	-3	20,077	-0.01%
2023/03/21	4.3	27.85	3.5	27.87	27.84	0.8	19,992	0.00%
2023/03/20	6	27.73	0	0.00	27.76	6	20,057	0.03%
2023/03/17	2	27.63	0	0.00	27.76	2	19,971	0.01%
2023/03/16	31.1	27.47	0	0.00	27.50	31.1	20,002	0.16%
2023/03/15	29	27.70	0	0.00	27.66	29	19,828	0.15%
2023/03/14	18.3	27.66	35	27.71	27.66	-16.7	20,028	-0.08%
2023/03/13	24.3	27.78	96	27.83	27.93	-71.7	19,940	-0.36%
2023/03/10	15.2	27.91	7	27.87	27.86	8.2	19,434	0.04%
2023/03/09	12.3	28.26	34.5	28.28	28.24	-22.2	19,250	-0.12%
2023/03/08	5.2	28.25	9	28.26	28.37	-3.8	19,260	-0.02%
2023/03/07	10	28.32	24	28.26	28.38	-14	19,170	-0.07%
2023/03/06	20.9	28.27	2	28.27	28.25	18.9	19,336	0.10%
2023/03/03	10.1	27.98	9.3	27.97	27.95	0.8	19,265	0.00%
2023/03/02	24.2	27.67	40	27.73	27.78	-15.8	19,261	-0.08%
2023/03/01	11.5	27.56	9.6	27.62	27.72	1.9	19,262	0.01%
2023/02/24	6.7	27.78	0	0.00	27.67	6.7	19,252	0.03%
2023/02/23	9	27.64	108.6	27.68	27.74	-99.6	18,853	-0.53%	大賣/
2023/02/22	12	27.29	53	27.34	27.40	-41	18,630	-0.22%
2023/02/21	23	27.48	20	27.44	27.53	3	18,676	0.02%
2023/02/20	6.6	27.37	30	27.36	27.41	-23.4	18,848	-0.12%
2023/02/17	3	27.19	0	0.00	27.24	3	19,228	0.02%
2023/02/16	6	27.26	2.6	27.29	27.33	3.4	19,710	0.02%
2023/02/15	15.1	27.10	0	0.00	27.05	15.1	19,842	0.08%
2023/02/14	0	0.00	2	27.13	27.13	-2	19,890	-0.01%
2023/02/13	4.1	26.93	0	0.00	26.97	4.1	20,252	0.02%
2023/02/10	19.6	27.01	7	27.05	27.02	12.6	20,463	0.06%
2023/02/09	1.2	27.15	26	27.14	27.15	-24.8	20,644	-0.12%
2023/02/08	14	27.16	51	27.15	27.15	-37	20,772	-0.18%
2023/02/07	1	26.92	13	26.90	26.94	-12	20,779	-0.06%
2023/02/06	14.8	26.89	0	0.00	26.92	14.8	20,807	0.07%
2023/02/03	2.2	27.03	28	26.96	27.00	-25.8	20,631	-0.13%
2023/02/02	14	26.91	4	26.95	26.99	10	20,588	0.05%
2023/02/01	8.9	26.66	1	26.65	26.67	7.9	20,715	0.04%
2023/01/31	23.5	26.62	0.2	26.57	26.54	23.3	20,789	0.11%
2023/01/30	7.2	26.49	22	26.47	26.53	-14.8	20,925	-0.07%
2023/01/17	3.5	26.06	1	26.07	26.06	2.5	21,187	0.01%
2023/01/16	2.3	26.03	10	26.05	26.02	-7.7	21,491	-0.04%
2023/01/13	3	26.04	20	26.04	25.98	-17	21,901	-0.08%
2023/01/12	20.2	26.00	30	26.01	25.99	-9.8	23,355	-0.04%
2023/01/11	18	26.08	40	26.08	26.07	-22	26,140	-0.08%
2023/01/10	14.2	25.99	48.9	26.01	26.06	-34.7	28,394	-0.12%
2023/01/09	2	25.92	16.4	25.91	25.94	-14.4	30,395	-0.05%
2023/01/06	7.2	25.66	41	25.56	25.66	-33.9	30,737	-0.11%
2023/01/05	6	25.52	0	0.00	25.46	6	31,646	0.02%
2023/01/04	18	25.46	0	0.00	25.45	18	32,661	0.06%
2023/01/03	9.4	25.31	1	25.46	25.49	8.4	34,171	0.02%
2022/12/30	4	25.44	2	25.44	25.40	2	35,174	0.01%
2022/12/29	10.3	25.18	0	0.00	25.29	10.3	36,105	0.03%
2022/12/28	22	25.37	0	0.00	25.38	22	37,580	0.06%
2022/12/27	4	25.66	0	0.00	25.63	4	39,029	0.01%
2022/12/26	9	25.55	5	25.57	25.58	4	39,495	0.01%
2022/12/23	3	25.59	32	25.53	25.60	-29	40,046	-0.07%
2022/12/22	9	25.59	22	25.61	25.67	-13	40,666	-0.03%
2022/12/21	5	25.34	1	25.40	25.34	4	41,902	0.01%
2022/12/20	17.1	25.46	0	0.00	25.30	17.1	42,413	0.04%
2022/12/19	7	25.72	38	25.73	25.73	-31	43,612	-0.07%
2022/12/16	24.5	25.45	0	0.00	25.70	24.5	43,959	0.06%
2022/12/15	7.2	25.69	7	25.70	25.70	0.2	44,276	0.00%
2022/12/14	3	25.66	0	0.00	25.68	3	44,807	0.01%
2022/12/13	10	25.53	0	0.00	25.53	10	45,119	0.02%
2022/12/12	19.1	25.31	19	25.27	25.50	0.1	45,266	0.00%
2022/12/09	65.2	25.44	0	0.00	25.51	65.2	45,466	0.14%
2022/12/08	10	25.26	0	0.00	25.29	10	45,414	0.02%
2022/12/07	21.3	25.44	6	25.52	25.44	15.3	45,356	0.03%
2022/12/06	11.8	25.69	10	25.70	25.61	1.8	45,095	0.00%
2022/12/05	18	25.87	6	25.87	25.87	12	44,791	0.03%
2022/12/02	56	25.77	0	0.00	25.73	56	44,678	0.13%
2022/12/01	36.2	25.84	15	25.90	25.82	21.2	44,927	0.05%
2022/11/30	21.2	25.57	9	25.55	25.65	12.2	44,924	0.03%
2022/11/29	23.2	25.31	1	25.42	25.47	22.2	45,006	0.05%
2022/11/28	45.2	25.31	0	0.00	25.32	45.2	45,368	0.10%
2022/11/25	7	25.56	9	25.57	25.52	-2	45,495	0.00%
2022/11/24	4	25.43	6	25.47	25.54	-2	45,526	0.00%
2022/11/23	8.1	25.29	7	25.30	25.30	1.1	45,616	0.00%
2022/11/22	11.2	25.11	6	25.10	25.10	5.2	46,286	0.01%
2022/11/21	13.3	25.27	5	25.28	25.22	8.3	46,210	0.02%
2022/11/18	11.2	25.51	2	25.60	25.43	9.2	46,058	0.02%
2022/11/17	30.6	25.38	35.1	25.44	25.58	-4.5	46,115	-0.01%
2022/11/16	10.5	25.50	24.1	25.52	25.53	-13.7	46,277	-0.03%
2022/11/15	16.2	25.43	64.5	25.46	25.55	-48.3	46,005	-0.10%
2022/11/14	58.1	25.21	38.5	25.32	25.42	19.6	45,523	0.04%
2022/11/11	13.7	25.06	44	24.96	25.00	-30.3	44,997	-0.07%
2022/11/10	27.6	24.53	81.6	24.55	24.53	-54.1	44,523	-0.12%
2022/11/09	10.2	24.53	152	24.48	24.61	-141.8	44,514	-0.32%	大賣/鉅額交易
2022/11/08	6	24.27	1	24.28	24.23	5	44,336	0.01%
2022/11/07	10	23.99	13	23.88	24.06	-3	43,972	-0.01%
2022/11/04	48	23.49	0	0.00	23.64	48	43,722	0.11%
2022/11/03	20.4	23.47	3	23.40	23.58	17.4	43,744	0.04%
2022/11/02	10	23.65	3	23.64	23.67	7	43,687	0.02%
2022/11/01	23.4	23.51	0	0.00	23.55	23.4	43,778	0.05%
2022/10/31	11	23.44	2	23.52	23.48	9	43,858	0.02%
2022/10/28	47.3	23.44	2	23.46	23.31	45.3	44,013	0.10%
2022/10/27	14.2	23.53	10	23.49	23.58	4.2	43,742	0.01%
2022/10/26	23	23.40	1	23.32	23.41	22	43,975	0.05%
2022/10/25	54.6	23.44	13	23.43	23.40	41.7	43,675	0.10%
2022/10/24	26.2	23.74	1	23.71	23.69	25.2	43,127	0.06%
2022/10/21	69.2	23.69	4	23.71	23.58	65.2	42,952	0.15%
2022/10/20	70.5	23.47	6	23.52	23.65	64.5	42,434	0.15%
2022/10/19	128.6	23.94	14	23.95	23.95	114.6	41,038	0.28%	大買/鉅額交易
2022/10/18	163.1	25.79	69	25.80	25.84	94.1	38,264	0.25%	大買/
2022/10/17	141.4	25.49	46	25.67	25.77	95.4	36,062	0.26%	大買/
2022/10/14	12.1	25.91	54	25.95	25.91	-41.9	33,875	-0.12%
2022/10/13	112	25.59	35	25.66	25.53	77	33,319	0.23%	大買/
2022/10/12	77.5	25.73	2	25.78	25.82	75.5	32,298	0.23%
2022/10/11	156.2	25.85	3	25.92	25.85	153.2	31,414	0.49%	大買/鉅額交易
2022/10/07	45.1	26.33	37	26.32	26.28	8.1	30,057	0.03%
2022/10/06	59	26.53	10	26.52	26.57	49	29,048	0.17%
2022/10/05	249.6	26.61	17	26.63	26.62	232.6	28,495	0.82%	大買/鉅額交易
2022/10/04	68.1	26.15	9.1	26.21	26.27	59	27,349	0.22%
2022/10/03	8.1	25.63	0	0.00	25.67	8.1	25,742	0.03%
2022/09/30	29	25.65	27	25.65	25.78	2	25,645	0.01%
2022/09/29	44	25.86	2	25.98	25.81	42	25,407	0.17%
2022/09/28	110.8	25.94	5	25.91	25.83	105.8	25,726	0.41%	大買/鉅額交易
2022/09/27	19.1	26.27	4	26.19	26.33	15.1	24,823	0.06%
2022/09/26	103.5	26.42	0	0.00	26.33	103.5	24,841	0.42%	大買/鉅額交易
2022/09/23	27.1	27.09	0	0.00	27.06	27.1	24,343	0.11%
2022/09/22	31.8	27.16	0	0.00	27.17	31.8	24,787	0.13%
2022/09/21	29.1	27.71	10	27.60	27.64	19.1	24,382	0.08%
2022/09/20	21.1	28.00	0	0.00	27.98	21.1	24,002	0.09%
2022/09/19	7.1	28.18	0	0.00	28.06	7.1	23,870	0.03%
2022/09/16	5.9	28.28	0	0.00	28.28	5.9	23,904	0.02%
2022/09/15	10	28.37	0	0.00	28.59	10	24,377	0.04%
2022/09/14	10	28.27	0	0.00	28.35	10	25,063	0.04%
2022/09/13	16.1	28.70	1	28.70	28.71	15.1	25,067	0.06%
2022/09/12	25	28.58	11	28.44	28.56	14	25,899	0.05%
2022/09/08	4	27.89	10	27.86	28.25	-6	26,541	-0.02%
2022/09/07	11	27.88	1	27.95	27.90	10	27,361	0.04%
2022/09/06	10	28.07	2	28.10	28.08	8	27,108	0.03%
2022/09/05	8	28.06	0	0.00	28.18	8	27,077	0.03%
2022/09/02	25.9	28.23	2	28.24	28.10	23.9	27,375	0.09%
2022/09/01	22	28.42	0	0.00	28.44	22	26,958	0.08%
2022/08/31	10	28.65	1	28.56	28.79	9	26,588	0.03%
2022/08/30	10.2	28.60	4	28.46	28.67	6.2	26,330	0.02%
2022/08/29	32.4	28.44	0	0.00	28.45	32.4	26,109	0.12%
2022/08/26	0.3	29.13	27	29.13	29.10	-26.7	25,430	-0.10%
2022/08/25	3.4	28.93	4	29.00	28.94	-0.6	25,285	0.00%
2022/08/24	22.3	28.86	0	0.00	28.80	22.3	25,177	0.09%
2022/08/23	21.3	28.96	4	28.92	28.93	17.3	24,848	0.07%
2022/08/22	16	29.16	13	29.21	29.25	3	24,388	0.01%
2022/08/19	11.1	29.42	4	29.42	29.42	7.1	24,110	0.03%
2022/08/18	5	29.14	17	29.24	29.29	-12	24,128	-0.05%
2022/08/17	4	29.24	2	29.21	29.28	2	24,037	0.01%
2022/08/16	13.9	29.15	0	0.00	29.24	13.9	24,041	0.06%
2022/08/15	7.2	29.16	1	29.20	29.22	6.2	23,880	0.03%
2022/08/12	1	29.27	4	29.24	29.30	-3	23,637	-0.01%
2022/08/11	9	29.12	6	29.13	29.12	3	23,814	0.01%
2022/08/10	15.5	28.86	0	0.00	28.81	15.5	23,742	0.07%
2022/08/09	3	28.88	2	28.93	29.07	1	23,654	0.00%
2022/08/08	2	28.68	1	28.79	28.87	1	23,892	0.00%
2022/08/05	30.1	28.72	33	28.71	28.87	-2.9	23,904	-0.01%
2022/08/04	16	28.22	1	28.30	28.43	15	24,150	0.06%
2022/08/03	12.1	28.34	0	0.00	28.44	12.1	24,195	0.05%
2022/08/02	13.5	28.34	3	28.35	28.45	10.5	24,176	0.04%
2022/08/01	14	28.53	9	28.64	28.76	5	24,031	0.02%
2022/07/29	9.1	28.50	2	28.47	28.55	7.1	24,047	0.03%
2022/07/28	33	28.29	3	28.22	28.18	30	23,873	0.13%
2022/07/27	4.3	28.03	16	28.05	28.25	-11.7	23,648	-0.05%
2022/07/26	18.3	28.11	0	0.00	28.12	18.3	23,575	0.08%
2022/07/25	17.1	28.31	0	0.00	28.33	17.1	23,450	0.07%
2022/07/22	6.3	28.34	1	28.37	28.40	5.3	23,497	0.02%
2022/07/21	3	28.24	16	28.15	28.38	-13	23,839	-0.05%
2022/07/20	8.3	28.02	8	28.08	28.00	0.3	24,096	0.00%
2022/07/19	15	27.65	12	27.62	27.68	3	24,748	0.01%
2022/07/18	6	27.19	2.1	27.35	27.48	3.9	24,713	0.02%
2022/07/15	6.2	27.07	1	27.08	27.09	5.2	24,487	0.02%
2022/07/14	3	27.01	8	27.23	27.18	-5	24,288	-0.02%
2022/07/13	25	27.15	23	27.16	27.08	2	24,146	0.01%
2022/07/12	92.1	26.64	0.1	26.72	26.62	92	24,016	0.38%
2022/07/11	2	27.16	0	0.00	27.25	2	23,577	0.01%
2022/07/08	33	27.23	27	27.19	27.25	6	23,400	0.03%
2022/07/07	67	26.58	6.1	26.72	26.76	60.9	23,071	0.26%
2022/07/06	44.6	26.50	3	26.91	26.32	41.6	23,127	0.18%
2022/07/05	5.1	26.86	8	26.99	26.96	-3	22,663	-0.01%
2022/07/04	36.6	26.66	1	26.55	26.68	35.6	22,393	0.16%
2022/07/01	52.6	27.06	6	26.96	26.81	46.6	22,566	0.21%
2022/06/30	62.7	27.57	5	27.58	27.56	57.7	21,708	0.27%
2022/06/29	23.2	28.18	0	0.00	28.14	23.2	20,881	0.11%
2022/06/28	26.1	28.47	2	28.51	28.53	24.1	20,578	0.12%
2022/06/27	31	28.58	2	28.72	28.86	29	20,368	0.14%
2022/06/24	29	28.16	1	28.28	28.10	28	20,147	0.14%
2022/06/23	49.2	28.13	0	0.00	28.05	49.2	20,047	0.25%
2022/06/22	81.1	28.65	1	28.52	28.50	80.1	19,293	0.42%
2022/06/21	11	29.05	0	0.00	29.28	11	18,528	0.06%
2022/06/20	33.6	29.10	0	0.00	28.87	33.6	18,308	0.18%
2022/06/17	54.3	29.52	1.2	29.61	29.62	53.1	17,392	0.31%
2022/06/16	38.2	30.03	0	0.00	29.94	38.2	16,622	0.23%
2022/06/15	5.1	30.37	10	30.45	30.39	-5	15,696	-0.03%
2022/06/14	20.6	30.28	0	0.00	30.48	20.6	15,602	0.13%
2022/06/13	43.7	30.43	5	30.44	30.51	38.7	15,482	0.25%
2022/06/10	10.1	31.06	0	0.00	31.08	10.1	14,994	0.07%
2022/06/09	6	31.33	0	0.00	31.30	6	15,011	0.04%
2022/06/08	0	0.00	6	31.58	31.60	-6	14,992	-0.04%
2022/06/07	0	0.00	5	31.40	31.44	-5	15,163	-0.03%
2022/06/06	2	31.49	2	31.39	31.48	0	15,209	0.00%
2022/06/02	1	31.30	0	0.00	31.40	1	15,616	0.01%
2022/06/01	1	31.51	0	0.00	31.52	1	16,204	0.01%
2022/05/31	1	31.25	0	0.00	31.40	1	16,408	0.01%
2022/05/30	0	0.00	13	31.36	31.43	-13	16,672	-0.08%
2022/05/27	10	31.10	6	31.11	31.08	4	16,766	0.02%
2022/05/26	0	0.00	3	30.79	30.80	-3	17,092	-0.02%
2022/05/25	1	30.76	0	0.00	30.88	1	17,125	0.01%
2022/05/24	5.1	30.82	0	0.00	30.70	5.1	17,438	0.03%
2022/05/23	4	30.84	1	30.87	30.86	3	17,461	0.02%
2022/05/20	4.1	30.77	2	30.82	30.72	2.1	17,709	0.01%
2022/05/19	15.3	30.52	0	0.00	30.68	15.3	18,026	0.08%
2022/05/18	1	30.95	7	30.90	31.01	-6	17,868	-0.03%
2022/05/17	10.3	30.74	0	0.00	30.69	10.3	17,836	0.06%
2022/05/16	9.1	30.64	2	30.60	30.72	7.1	17,947	0.04%
2022/05/13	1	30.69	3	30.78	30.80	-2	17,622	-0.01%
2022/05/12	23.5	30.84	23	30.87	30.63	0.5	17,584	0.00%
2022/05/11	13	31.19	0	0.00	31.17	13	17,093	0.08%
2022/05/10	3	31.28	2	31.61	31.65	1	16,798	0.01%
2022/05/09	20.1	31.64	35	31.63	31.57	-14.9	16,792	-0.09%
2022/05/06	4	32.05	0	0.00	32.25	4	16,679	0.02%
2022/05/05	2	32.55	1	32.50	32.54	1	16,763	0.01%
2022/05/03	1	32.00	1	31.97	32.09	0	17,554	0.00%
2022/04/29	1.4	31.99	1	31.90	32.01	0.4	17,967	0.00%
2022/04/28	9	31.55	0	0.00	31.72	9	18,539	0.05%
2022/04/27	10.3	31.31	10	31.25	31.48	0.3	18,489	0.00%
2022/04/26	16.5	31.96	0	0.00	31.93	16.5	18,167	0.09%
2022/04/25	34.6	32.05	0	0.00	32.03	34.6	18,243	0.19%
2022/04/22	14	32.65	0	0.00	32.78	14	17,463	0.08%
2022/04/21	1	32.85	0	0.00	32.90	1	17,770	0.01%
2022/04/20	8.1	32.80	0	0.00	32.83	8.1	17,859	0.05%
2022/04/19	4	32.89	0	0.00	32.85	4	18,080	0.02%
2022/04/18	26.1	32.66	0	0.00	32.68	26.1	18,217	0.14%
2022/04/15	4.1	32.89	0	0.00	32.90	4.1	18,004	0.02%
2022/04/13	11.2	32.89	2	32.88	33.11	9.2	18,347	0.05%
2022/04/12	27.1	32.61	1	32.59	32.69	26.1	18,315	0.14%
2022/04/11	43.3	32.91	0	0.00	32.81	43.3	17,884	0.24%
2022/04/08	5	33.10	28	33.07	33.17	-23	17,526	-0.13%
2022/04/07	39.3	33.05	0	0.00	32.90	39.3	17,428	0.23%
2022/04/06	3.5	33.34	0	0.00	33.47	3.5	16,712	0.02%
2022/04/01	12.7	33.38	5	33.45	33.55	7.7	16,657	0.05%
2022/03/31	2	33.63	0	0.00	33.63	2	16,656	0.01%
2022/03/30	7	33.57	0	0.00	33.70	7	16,713	0.04%
2022/03/29	6	33.64	0	0.00	33.64	6	16,641	0.04%
2022/03/28	5.1	33.52	5	33.49	33.78	0.1	16,634	0.00%
2022/03/25	1	33.80	0	0.00	33.81	1	16,484	0.01%
2022/03/24	0	0.00	2.2	33.95	33.96	-2.2	16,660	-0.01%
2022/03/23	1	33.99	0	0.00	33.96	1	16,953	0.01%
2022/03/21	0.2	33.96	0	0.00	33.95	0.2	17,417	0.00%
2022/03/18	3	33.87	3	33.83	33.90	0	17,685	0.00%
2022/03/17	0	0.00	2	33.99	34.01	-2	17,731	-0.01%
2022/03/16	7	33.73	93	33.84	33.71	-86	17,821	-0.48%
2022/03/15	1	33.92	14	33.82	33.78	-13	17,846	-0.07%
2022/03/11	0	0.00	10	33.89	33.90	-10	18,151	-0.06%
2022/03/10	5	33.90	10	33.91	33.89	-5	18,239	-0.03%
2022/03/09	4	33.30	0	0.00	33.36	4	18,168	0.02%
2022/03/08	13	33.03	7	33.23	33.00	6	18,129	0.03%
2022/03/07	19.5	33.49	6	33.47	33.45	13.5	17,675	0.08%
2022/03/04	7	34.02	0	0.00	34.04	7	17,185	0.04%
2022/03/03	5	34.21	7.6	34.21	34.22	-2.6	17,340	-0.01%
2022/03/02	2.2	33.97	0	0.00	33.97	2.2	17,356	0.01%
2022/03/01	0	0.00	13	33.68	33.88	-13	17,209	-0.08%
2022/02/25	1	33.25	4	33.29	33.33	-3	16,965	-0.02%
2022/02/24	11.2	33.38	10	33.27	33.19	1.2	17,005	0.01%
2022/02/23	1	33.68	1	33.74	33.75	0	16,824	0.00%
2022/02/22	8.1	33.50	1	33.53	33.49	7.1	16,978	0.04%
2022/02/21	0	0.00	6	33.69	33.80	-6	17,361	-0.03%
2022/02/18	0	0.00	1	33.46	33.50	-1	17,247	-0.01%
2022/02/17	1.1	33.35	22	33.28	33.34	-20.9	17,551	-0.12%
2022/02/16	1	33.33	1	33.32	33.27	0	17,830	0.00%
2022/02/15	4.2	33.18	0	0.00	33.10	4.2	17,811	0.02%
2022/02/14	5.1	33.10	12	33.08	33.13	-6.9	18,019	-0.04%
2022/02/11	4	33.38	0	0.00	33.43	4	18,330	0.02%
2022/02/10	2	33.44	50	33.45	33.49	-48	18,757	-0.26%
2022/02/09	41	33.46	3	33.42	33.50	38	19,206	0.20%
2022/02/08	2	33.27	60	33.18	33.30	-58	19,190	-0.30%
2022/02/07	6.1	32.68	72	32.59	33.00	-66	19,118	-0.34%
2022/01/26	9	32.41	3	32.43	32.40	6	19,021	0.03%
2022/01/25	70.2	32.35	20	32.28	32.34	50.2	19,107	0.26%
2022/01/24	118.3	32.50	2	32.61	32.72	116.3	18,760	0.62%	大買/鉅額交易
2022/01/21	118.3	32.94	10	32.84	32.84	108.3	18,519	0.58%	大買/鉅額交易
2022/01/20	2	33.20	4	33.36	33.36	-2	18,158	-0.01%
2022/01/19	0.4	33.25	20	33.34	33.21	-19.6	18,354	-0.11%
2022/01/18	0	0.00	25	33.44	33.45	-25	18,641	-0.13%
2022/01/17	9.2	33.11	0	0.00	33.22	9.2	18,981	0.05%
2022/01/14	29.3	32.92	20	33.02	33.15	9.3	21,215	0.04%
2022/01/13	1	33.15	5	33.20	33.20	-4	22,404	-0.02%
2022/01/12	12.5	33.13	1	33.31	33.10	11.5	23,373	0.05%
2022/01/11	26	33.19	0	0.00	33.20	26	23,638	0.11%
2022/01/10	12	33.22	0.1	33.32	33.27	12	24,258	0.05%
2022/01/07	18.2	33.19	4	33.19	33.17	14.2	24,516	0.06%
2022/01/06	3.1	33.40	1	33.43	33.41	2.1	24,667	0.01%
2022/01/05	5	33.46	1.2	33.41	33.45	3.8	25,175	0.02%
2022/01/04	5	33.47	5	33.40	33.41	0	26,009	0.00%
2022/01/03	5	33.45	5	33.59	33.42	0	26,439	0.00%
2021/12/30	1	33.60	2	33.64	33.58	-1	27,336	0.00%
2021/12/29	8	33.59	0	0.00	33.61	8	27,867	0.03%
2021/12/28	1	33.52	0	0.00	33.56	1	28,292	0.00%
2021/12/24	2	33.38	3	33.41	33.29	-1	30,113	0.00%
2021/12/23	6	33.36	6	33.35	33.34	0	30,324	0.00%
2021/12/22	3	33.30	32	33.36	33.30	-29	30,997	-0.09%
2021/12/21	1.1	33.20	0	0.00	33.36	1.1	31,128	0.00%
2021/12/20	10.1	33.34	3	33.38	33.41	7.1	31,224	0.02%
2021/12/17	1	33.35	60	33.42	33.43	-59	31,075	-0.19%
2021/12/16	2	33.36	2	33.41	33.45	0	30,909	0.00%
2021/12/15	0	0.00	10	32.98	33.04	-10	31,068	-0.03%
2021/12/14	3.1	33.07	0	0.00	32.95	3.1	31,054	0.01%
2021/12/13	0.5	33.38	1.5	33.42	33.33	-1	30,895	0.00%
2021/12/10	2	33.38	8	33.28	33.30	-6	30,862	-0.02%
2021/12/09	1.5	33.24	54	33.36	33.32	-52.5	30,754	-0.17%
2021/12/08	0	0.00	78	33.23	33.18	-78	30,597	-0.25%
2021/12/07	3	32.94	66	32.92	33.03	-63	30,311	-0.21%
2021/12/06	0	0.00	3	32.82	32.86	-3	30,069	-0.01%
2021/12/03	13	32.68	11	32.66	32.65	2	30,302	0.01%
2021/12/02	1	32.45	4	32.45	32.47	-3	30,250	-0.01%
2021/12/01	0.3	32.45	52	32.50	32.50	-51.8	30,420	-0.17%
2021/11/30	2.1	32.40	5	32.50	32.30	-2.9	30,392	-0.01%
2021/11/29	19	32.13	11	32.29	32.22	8	30,384	0.03%
2021/11/26	13.1	32.38	4	32.40	32.35	9.1	30,133	0.03%
2021/11/25	2	32.72	1	32.68	32.65	1	29,905	0.00%
2021/11/24	8.1	32.60	0	0.00	32.61	8.1	29,925	0.03%
2021/11/23	5	32.63	45	32.65	32.63	-40	29,885	-0.13%
2021/11/22	2	32.95	4	32.95	32.93	-2	29,903	-0.01%
2021/11/19	13	32.99	0	0.00	32.93	13	29,833	0.04%
2021/11/18	14	32.98	15	32.98	32.98	-1	29,820	0.00%
2021/11/17	1	32.68	75	32.65	32.71	-74	29,329	-0.25%
2021/11/16	1.1	32.49	14	32.48	32.59	-12.9	29,410	-0.04%
2021/11/15	0.5	32.44	20	32.46	32.43	-19.5	29,642	-0.07%
2021/11/12	3.2	32.16	0	0.00	32.20	3.2	29,635	0.01%
2021/11/11	3	32.16	7	32.19	32.15	-4	29,814	-0.01%
2021/11/10	4.1	32.36	70	32.48	32.34	-65.9	30,295	-0.22%
2021/11/09	3	32.37	4	32.38	32.35	-1	30,107	0.00%
2021/11/08	28	32.27	20	32.24	32.39	8	29,738	0.03%
2021/11/05	3	31.88	3	31.90	31.95	0	29,680	0.00%
2021/11/04	0	0.00	22	31.90	31.86	-22	29,884	-0.07%
2021/11/03	1	31.73	21	31.73	31.77	-20	29,845	-0.07%
2021/11/02	18	31.55	25	31.69	31.53	-7	29,764	-0.02%
2021/11/01	0	0.00	50	31.56	31.56	-50	29,464	-0.17%
2021/10/29	10	31.26	10	31.39	31.45	0	29,203	0.00%
2021/10/28	26	31.39	2	31.39	31.39	24	29,000	0.08%
2021/10/27	29	31.09	2	31.03	31.15	27	28,924	0.09%
2021/10/26	51	31.04	1	31.04	31.05	50	28,992	0.17%
2021/10/25	26.5	30.79	0	0.00	30.86	26.5	28,743	0.09%
2021/10/22	91.2	30.71	1	30.70	30.84	90.2	28,569	0.32%
2021/10/21	93	32.36	80	32.32	32.40	13	26,495	0.05%
2021/10/20	62.5	32.34	3	32.38	32.37	59.5	25,033	0.24%
2021/10/19	71	32.30	0	0.00	32.40	71	23,996	0.30%
2021/10/18	121	32.32	5	32.34	32.36	116	23,655	0.49%	大買/鉅額交易
2021/10/15	0	0.00	5	32.25	32.31	-5	23,612	-0.02%
2021/10/14	16.4	32.09	2	32.11	32.18	14.4	23,569	0.06%
2021/10/13	42	32.15	3	32.18	32.17	39	23,078	0.17%
2021/10/12	47.1	32.29	2	32.35	32.24	45.1	22,532	0.20%
2021/10/08	18	32.59	6	32.59	32.59	12	21,746	0.06%
2021/10/07	65	32.58	18	32.45	32.57	47	21,631	0.22%
2021/10/06	12.3	31.86	10	31.89	31.88	2.3	20,959	0.01%
2021/10/05	20	31.75	1	31.89	31.96	19	20,585	0.09%
2021/10/04	39.2	31.97	1.2	31.88	31.84	38	20,219	0.19%
2021/10/01	84.7	32.28	28	32.32	32.26	56.7	19,474	0.29%
2021/09/30	18.3	32.68	0	0.00	32.77	18.3	18,345	0.10%
2021/09/29	239.6	32.69	28	32.66	32.70	211.6	18,174	1.16%	大買/鉅額交易
2021/09/28	4	33.00	0	0.00	33.08	4	17,606	0.02%
2021/09/27	2	33.33	5	33.33	33.30	-3	17,512	-0.02%
2021/09/24	8	33.32	0	0.00	33.30	8	17,887	0.04%
2021/09/23	3	33.10	0	0.00	33.08	3	17,863	0.02%
2021/09/22	28	32.79	0	0.00	32.90	28	17,894	0.16%
2021/09/17	0	0.00	5	33.43	33.42	-5	17,382	-0.03%
2021/09/16	10.2	33.35	0	0.00	33.28	10.2	17,370	0.06%
2021/09/15	2	33.26	51	33.29	33.33	-49	17,219	-0.28%
2021/09/14	2	33.40	2	33.46	33.36	0	17,241	0.00%
2021/09/13	30	33.42	1	33.28	33.41	29	17,264	0.17%
2021/09/10	0	0.00	5	33.20	33.22	-5	17,282	-0.03%
2021/09/09	2.1	32.86	0	0.00	32.94	2.1	17,241	0.01%
2021/09/08	13.7	32.84	3	32.83	32.80	10.7	17,202	0.06%
2021/09/07	1	33.10	0	0.00	33.16	1	16,852	0.01%
2021/09/06	4.2	33.25	15	33.12	33.07	-10.8	16,790	-0.06%
2021/09/02	3	33.27	0	0.00	33.16	3	16,607	0.02%
2021/09/01	0	0.00	0	33.41	33.39	0	16,552	0.00%
2021/08/31	9	33.18	7	33.31	33.38	2	16,476	0.01%
2021/08/30	7	33.22	10	33.20	33.29	-3	16,532	-0.02%
2021/08/27	3	33.02	7	33.09	33.11	-4	16,504	-0.02%
2021/08/26	6	32.80	0	0.00	32.99	6	16,452	0.04%
2021/08/25	11.3	32.93	8	32.86	33.00	3.3	16,281	0.02%
2021/08/24	10	32.79	4	32.81	32.80	6	16,383	0.04%
2021/08/23	3	32.60	4	32.70	32.88	-1	16,186	-0.01%
2021/08/20	20	32.22	9	32.41	32.26	11	16,057	0.07%
2021/08/19	34.1	32.49	0	0.00	32.32	34.1	15,784	0.22%
2021/08/18	28	32.69	13	32.29	33.07	15	15,181	0.10%
2021/08/17	17.9	32.69	1	32.90	32.53	16.9	14,907	0.11%
2021/08/16	20.8	32.91	4	32.77	32.86	16.8	14,707	0.11%
2021/08/13	16.1	33.26	0	0.00	33.27	16.1	14,056	0.11%
2021/08/12	5	33.41	8	33.42	33.51	-3	13,851	-0.02%
2021/08/11	19.1	33.43	80	33.72	33.49	-60.9	13,905	-0.44%
2021/08/10	6	33.79	0	0.00	33.79	6	13,704	0.04%
2021/08/09	2.1	34.21	0	0.00	34.10	2.1	14,439	0.01%
2021/08/06	10	34.22	0	0.00	34.25	10	14,660	0.07%
2021/08/05	7	34.24	0	0.00	34.20	7	15,367	0.05%
2021/08/04	7	34.22	5	34.18	34.35	2	16,712	0.01%
2021/08/02	12	33.84	1	33.66	34.00	11	17,428	0.06%
2021/07/30	28.1	33.96	0	0.00	33.90	28.1	17,250	0.16%
2021/07/29	22	33.96	0	0.00	34.10	22	17,094	0.13%
2021/07/28	9	33.70	18	33.35	33.89	-9	17,359	-0.05%
2021/07/27	4	34.08	0	0.00	34.07	4	17,372	0.02%
2021/07/26	3	34.51	11.3	34.52	34.50	-8.3	17,260	-0.05%
2021/07/23	1	34.32	5	34.32	34.47	-4	17,212	-0.02%
2021/07/22	11	34.10	0	0.00	34.21	11	17,183	0.06%
2021/07/21	28.3	34.06	0	0.00	34.13	28.3	16,996	0.17%
2021/07/20	10.1	34.73	0	0.00	34.56	10.1	16,353	0.06%
2021/07/19	4	35.09	0	0.00	35.14	4	16,195	0.02%
2021/07/16	7.1	35.04	0	0.00	35.12	7.1	16,301	0.04%
2021/07/15	15	34.85	0	0.00	34.98	15	16,244	0.09%
2021/07/14	10.3	34.54	4	34.57	34.48	6.3	16,238	0.04%
2021/07/13	18.4	35.02	1	34.88	34.85	17.4	16,009	0.11%
2021/07/12	5.1	35.35	2	35.43	35.27	3.1	15,934	0.02%
2021/07/09	11	35.47	0	0.00	35.44	11	15,733	0.07%
2021/07/08	2	35.81	0	0.00	35.80	2	15,796	0.01%
2021/07/07	4	35.75	0	0.00	35.61	4	15,802	0.03%
2021/07/06	0	0.00	4	35.91	35.91	-4	15,704	-0.03%
2021/07/05	25	35.53	25	35.56	35.69	0	15,631	0.00%
2021/07/02	51	35.20	2	35.11	35.20	49	15,550	0.32%
2021/07/01	0	0.00	7	34.94	35.00	-7	15,473	-0.05%
2021/06/29	4	34.82	0	0.00	34.80	4	15,029	0.03%
2021/06/28	2	34.80	0	0.00	35.10	2	15,068	0.01%
2021/06/23	2	34.43	0	0.00	34.45	2	15,186	0.01%
2021/06/22	4.1	34.49	0	0.00	34.43	4.1	15,168	0.03%
2021/06/21	7	34.70	2	34.60	34.55	5	15,124	0.03%
2021/06/18	2	34.97	0	0.00	34.91	2	15,026	0.01%
2021/06/17	1	34.81	1	34.74	34.90	0	15,116	0.00%
2021/06/16	1	34.65	0	0.00	34.78	1	15,232	0.01%
2021/06/15	2	34.59	1	34.67	34.65	1	15,274	0.01%
2021/06/11	0	0.00	1	34.55	34.55	-1	15,354	-0.01%
2021/06/10	21	34.59	0	0.00	34.60	21	15,462	0.14%
2021/06/09	0	0.00	1	34.56	34.45	-1	15,529	-0.01%
2021/06/08	4	34.71	3	34.58	34.65	1	15,624	0.01%
2021/06/07	4	34.56	0	0.00	34.72	4	15,739	0.03%
2021/06/04	1	34.79	0	0.00	34.77	1	15,681	0.01%
2021/06/03	2	34.94	0	0.00	34.95	2	15,696	0.01%
2021/06/01	2	35.00	2	34.96	35.06	0	15,858	0.00%
2021/05/31	2	34.60	7	34.64	34.75	-5	15,721	-0.03%
2021/05/28	5	34.46	24.1	34.46	34.55	-19.1	15,754	-0.12%
2021/05/27	3	34.19	0	0.00	34.28	3	15,767	0.02%
2021/05/26	9	34.29	0	0.00	34.32	9	15,811	0.06%
2021/05/25	0	0.00	8	34.27	34.34	-8	15,861	-0.05%
2021/05/24	5	33.91	0	0.00	34.05	5	15,943	0.03%
2021/05/21	1.1	33.81	2	33.91	34.00	-0.9	15,870	-0.01%
2021/05/19	1	34.10	4	34.09	34.10	-3	15,867	-0.02%
2021/05/18	0	0.00	7	33.55	34.01	-7	15,921	-0.04%
2021/05/17	13	32.58	6	32.87	32.75	7	15,879	0.04%
2021/05/14	19.5	33.88	14	33.68	33.65	5.5	14,792	0.04%
2021/05/13	11	33.42	0	0.00	33.40	11	14,460	0.08%
2021/05/12	19.5	33.51	16.5	34.05	33.50	3	13,679	0.02%
2021/05/11	18.5	35.03	0	0.00	34.70	18.5	12,332	0.15%
2021/05/10	3	35.87	2	35.85	35.88	1	11,676	0.01%
2021/05/07	2.1	35.58	3	35.62	35.72	-0.9	11,778	-0.01%
2021/05/06	3	35.27	0	0.00	35.30	3	11,877	0.03%
2021/05/05	6	35.36	3	35.60	35.35	3	11,916	0.03%
2021/05/04	4	35.90	11	35.37	35.30	-7	11,516	-0.06%
2021/04/29	3	35.89	1	36.13	36.12	2	11,039	0.02%
2021/04/27	1	35.96	18	35.96	35.98	-17	11,379	-0.15%
2021/04/26	2.1	35.60	4	35.70	35.99	-1.9	11,527	-0.02%
2021/04/23	14	35.20	4	35.22	35.30	10	11,671	0.09%
2021/04/22	2	35.68	20	35.74	35.40	-18	11,800	-0.15%
2021/04/20	2	35.40	1	35.25	35.33	1	12,400	0.01%
2021/04/19	5	35.07	5	35.17	35.20	0	12,466	0.00%
2021/04/16	0	0.00	10	34.75	34.94	-10	12,623	-0.08%
2021/04/15	1.5	34.48	1	34.48	34.50	0.5	12,665	0.00%
2021/04/14	11	34.34	1	34.16	34.35	10	13,099	0.08%
2021/04/13	9	34.59	3	34.68	34.47	6	13,191	0.05%
2021/04/12	4	34.70	1	34.69	34.69	3	13,479	0.02%
2021/04/09	5	34.67	3	34.69	34.70	2	13,634	0.01%
2021/04/07	2	34.74	2	34.71	34.71	0	13,924	0.00%
2021/04/06	2	34.98	0	0.00	34.74	2	13,991	0.01%
2021/04/01	20.1	34.62	0	0.00	34.61	20.1	14,051	0.14%
2021/03/31	5	34.69	8	34.67	34.63	-3	14,126	-0.02%
2021/03/30	0	0.00	2	34.55	34.60	-2	13,963	-0.01%
2021/03/29	4	33.95	4	34.15	34.34	0	14,041	0.00%
2021/03/26	0	33.76	4	33.79	33.80	-4	14,091	-0.03%
2021/03/24	0.1	33.69	0	0.00	33.65	0.1	14,064	0.00%
2021/03/23	16	33.62	2	33.70	33.66	14	14,047	0.10%
2021/03/22	2	33.60	43	33.59	33.60	-41	14,115	-0.29%
2021/03/19	6	33.53	0	0.00	33.60	6	14,304	0.04%
2021/03/18	1	33.45	6	33.52	33.53	-5	14,273	-0.04%
2021/03/17	0	0.00	2	33.00	32.95	-2	14,394	-0.01%
2021/03/16	0	0.00	12	33.00	32.99	-12	14,595	-0.08%
2021/03/15	10	32.64	1	32.69	32.74	9	14,896	0.06%
2021/03/12	22	32.38	4	32.42	32.43	18	15,119	0.12%
2021/03/11	0	0.00	13	32.28	32.33	-13	15,393	-0.08%
2021/03/10	2	32.08	3	32.12	32.10	-1	15,574	-0.01%
2021/03/09	2	31.99	0	0.00	32.00	2	15,641	0.01%
2021/03/08	4	31.95	6	31.98	32.00	-2	15,766	-0.01%
2021/03/05	4	31.61	0	0.00	31.80	4	15,693	0.03%
2021/03/04	1	31.89	1	31.90	31.80	0	15,709	0.00%
2021/03/03	3	31.83	1	31.80	31.93	2	15,785	0.01%
2021/03/02	3	32.00	2	32.03	31.90	1	15,732	0.01%
2021/02/26	9	31.94	2	31.87	31.90	7	15,774	0.04%
2021/02/25	1	32.00	0	0.00	32.01	1	15,760	0.01%
2021/02/24	3	31.84	4	31.90	31.80	-1	15,763	-0.01%
2021/02/23	3	31.59	2	31.69	31.80	1	15,634	0.01%
2021/02/22	13	31.45	5	31.46	31.50	8	15,506	0.05%
2021/02/19	3	30.95	1	30.95	31.12	2	15,365	0.01%
2021/02/18	1	31.13	8	31.08	31.13	-7	15,500	-0.05%
2021/02/17	18	30.90	12	30.95	31.00	6	15,543	0.04%
2021/02/05	13	30.56	20	30.55	30.55	-7	15,356	-0.05%
2021/02/03	1	30.51	5	30.55	30.51	-4	15,563	-0.03%
2021/02/02	2	30.53	0	0.00	30.50	2	15,854	0.01%
2021/01/29	3	30.72	10	30.26	30.26	-7	16,246	-0.04%
2021/01/28	0.5	30.80	6	30.84	30.72	-5.5	16,201	-0.03%
2021/01/27	1	30.95	13	30.94	30.95	-12	16,259	-0.07%
2021/01/26	2	30.71	10	30.61	30.68	-8	16,164	-0.05%
2021/01/25	11	30.73	6	30.71	30.83	5	16,491	0.03%
2021/01/22	1	30.46	1	30.58	30.53	0	16,841	0.00%
2021/01/21	8	30.34	10	30.28	30.30	-2	17,518	-0.01%
2021/01/20	17	30.31	37	30.31	30.25	-20	19,146	-0.10%
2021/01/19	0.2	30.75	2	30.73	30.74	-1.8	19,403	-0.01%
2021/01/18	0	0.00	14	30.55	30.61	-14	19,634	-0.07%
2021/01/15	3	30.93	80	30.97	30.79	-77	19,548	-0.39%
2021/01/14	1	30.87	46	30.99	30.92	-45	19,520	-0.23%
2021/01/13	0	0.00	1	30.65	30.69	-1	19,429	-0.01%
2021/01/12	7	30.43	7	30.35	30.35	0	19,254	0.00%
2021/01/11	0	0.00	5	30.53	30.61	-5	19,281	-0.03%
2021/01/08	2	30.35	17	30.40	30.46	-15	19,283	-0.08%
2021/01/07	5	30.20	3	30.14	30.22	2	19,236	0.01%
2021/01/06	0.3	30.03	8	30.14	30.00	-7.7	18,861	-0.04%
2021/01/05	15	30.00	14	29.97	30.02	1	18,702	0.01%
2021/01/04	0	0.00	3	29.94	29.94	-3	18,639	-0.02%
2020/12/31	1	29.77	5	29.86	29.95	-4	18,552	-0.02%
2020/12/30	5	29.69	2	29.70	29.78	3	18,338	0.02%
2020/12/29	0	0.00	10	29.70	29.67	-10	18,326	-0.05%
2020/12/28	6	29.71	13	29.70	29.75	-7	18,329	-0.04%
2020/12/25	6	29.52	8	29.50	29.51	-2	18,165	-0.01%
2020/12/24	3	29.50	6	29.47	29.48	-3	18,085	-0.02%
2020/12/23	3	29.38	4	29.37	29.42	-1	18,156	-0.01%
2020/12/22	24	29.49	2	29.49	29.43	22	18,606	0.12%
2020/12/21	2	29.60	0	0.00	29.60	2	19,258	0.01%
2020/12/17	2	29.66	0	0.00	29.66	2	19,561	0.01%
2020/12/16	0.2	29.85	6	29.63	29.80	-5.8	19,561	-0.03%
2020/12/15	12	29.62	2	29.55	29.51	10	19,488	0.05%
2020/12/14	0	0.00	7	29.85	29.82	-7	19,302	-0.04%
2020/12/11	3	30.00	0	0.00	29.81	3	19,359	0.02%
2020/12/10	4	30.04	21	30.00	29.94	-17	19,265	-0.09%
2020/12/09	0	0.00	9	30.05	30.14	-9	19,097	-0.05%
2020/12/08	3	29.90	4	29.91	29.90	-1	18,695	-0.01%
2020/12/07	6	29.74	16	29.76	29.85	-10	18,414	-0.05%
2020/12/04	3	29.65	12	29.59	29.68	-9	18,251	-0.05%
2020/12/03	8	29.46	6	29.45	29.45	2	18,137	0.01%
2020/12/02	7	29.39	12	29.36	29.44	-5	18,138	-0.03%
2020/12/01	1	29.34	3	29.35	29.35	-2	18,131	-0.01%
2020/11/30	2	29.40	5	29.45	29.35	-3	18,213	-0.02%
2020/11/27	8	29.19	2	29.22	29.32	6	18,098	0.03%
2020/11/26	2	29.12	20	29.13	29.15	-18	18,010	-0.10%
2020/11/25	2.5	29.08	30	29.05	29.01	-27.5	18,006	-0.15%
2020/11/24	23	29.15	3	29.13	29.11	20	17,904	0.11%
2020/11/23	6.4	29.12	4	29.01	29.14	2.4	17,841	0.01%
2020/11/20	2	28.86	5	28.84	28.88	-3	17,893	-0.02%
2020/11/19	1	28.87	0	0.00	28.86	1	18,118	0.01%
2020/11/18	0	0.00	1	28.89	28.90	-1	18,250	-0.01%
2020/11/17	17	28.88	2	28.85	28.81	15	18,455	0.08%
2020/11/16	34	28.76	9	28.79	28.80	25	19,178	0.13%
2020/11/13	13	28.51	1	28.50	28.53	12	18,963	0.06%
2020/11/12	1	28.48	6	28.47	28.40	-5	18,920	-0.03%
2020/11/11	20	28.45	4	28.48	28.50	16	18,920	0.08%
2020/11/10	4	28.26	35	28.36	28.29	-31	18,893	-0.16%
2020/11/09	4	28.41	4	28.43	28.40	0	18,592	0.00%
2020/11/06	5	28.17	0	0.00	28.19	5	18,420	0.03%
2020/11/05	1	28.15	11	28.08	28.12	-10	18,259	-0.05%
2020/11/04	7	28.01	1	27.92	28.05	6	18,240	0.03%
2020/11/03	35.2	27.94	5	28.00	28.01	30.2	18,058	0.17%
2020/11/02	17	27.67	5	27.72	27.72	12	17,951	0.07%
2020/10/30	30.8	27.85	0	0.00	27.80	30.8	17,737	0.17%
2020/10/29	27	27.89	3	27.86	27.98	24	17,214	0.14%
2020/10/28	165	28.25	13	28.17	28.19	152	16,451	0.92%	大買/鉅額交易
2020/10/27	63	29.65	1	29.64	29.69	62	14,985	0.41%
2020/10/26	22	29.67	36	29.70	29.69	-14	14,571	-0.10%
2020/10/23	8	29.61	3	29.60	29.63	5	14,243	0.04%
2020/10/22	22	29.55	3	29.56	29.59	19	14,252	0.13%
2020/10/21	38	29.65	22	29.69	29.59	16	14,117	0.11%
2020/10/20	9	29.61	1	29.61	29.64	8	13,965	0.06%
2020/10/19	6	29.67	8	29.63	29.64	-2	14,347	-0.01%
2020/10/16	13.2	29.56	3	29.59	29.56	10.2	14,557	0.07%
2020/10/15	8	29.60	15	29.62	29.69	-7	14,581	-0.05%
2020/10/14	6	29.75	1	29.74	29.74	5	14,485	0.03%
2020/10/13	5	29.67	0	0.00	29.71	5	14,504	0.03%
2020/10/12	23	29.79	1	29.74	29.74	22	14,442	0.15%
2020/10/08	2	29.70	0	0.00	29.76	2	14,174	0.01%
2020/10/06	34	29.66	0	0.00	29.68	34	14,217	0.24%
2020/10/05	8	29.55	0	0.00	29.45	8	14,385	0.06%
2020/09/30	1	29.43	0	0.00	29.48	1	14,532	0.01%
2020/09/28	14	29.32	1	29.12	29.38	13	15,348	0.08%
2020/09/25	15	28.90	0	0.00	28.90	15	15,839	0.09%
2020/09/24	17	29.08	10	29.08	29.06	7	15,657	0.04%
2020/09/23	21	29.64	4	29.67	29.70	17	15,278	0.11%
2020/09/22	9	29.74	10	29.77	29.80	-1	15,424	-0.01%
2020/09/21	1	30.06	2	30.06	30.03	-1	15,180	-0.01%
2020/09/18	3	30.10	4	30.10	30.20	-1	15,272	-0.01%
2020/09/17	6	30.23	3	30.20	30.23	3	15,304	0.02%
2020/09/16	0.2	30.28	0	0.00	30.25	0.2	15,278	0.00%
2020/09/15	6	30.09	3	30.08	30.10	3	15,251	0.02%
2020/09/14	10	29.87	7	29.82	29.98	3	15,378	0.02%
2020/09/11	8	29.78	1	29.75	29.75	7	15,516	0.05%
2020/09/10	16	29.89	3	29.88	29.85	13	15,677	0.08%
2020/09/09	20	29.66	0	0.00	29.85	20	15,903	0.13%
2020/09/08	3	29.94	2	29.89	29.97	1	15,932	0.01%
2020/09/07	3	30.01	1.2	30.13	29.96	1.8	16,173	0.01%
2020/09/04	22	30.00	4	30.05	30.09	18	16,345	0.11%
2020/09/03	0	0.00	2	30.36	30.25	-2	16,346	-0.01%
2020/09/02	0	0.00	6	30.16	30.14	-6	16,374	-0.04%
2020/09/01	5	30.03	7	30.07	30.06	-2	16,665	-0.01%
2020/08/28	6	30.19	0	0.00	30.24	6	17,226	0.03%
2020/08/26	3	30.27	2	30.29	30.43	1	17,808	0.01%
2020/08/25	0	0.00	1	30.47	30.44	-1	17,900	-0.01%
2020/08/24	1	30.09	2	30.04	30.14	-1	17,717	-0.01%
2020/08/21	2	29.99	3	30.05	30.11	-1	17,747	-0.01%
2020/08/20	45	29.75	4	29.88	29.79	41	17,584	0.23%
2020/08/19	0	0.00	2.3	30.79	30.77	-2.3	17,106	-0.01%
2020/08/18	0	0.00	6	30.86	30.90	-6	17,222	-0.03%
2020/08/17	0.2	30.96	2	30.91	30.96	-1.8	17,405	-0.01%
2020/08/14	1	30.57	1	30.40	30.63	0	17,515	0.00%
2020/08/13	0	0.00	1	30.33	30.32	-1	17,551	-0.01%
2020/08/10	1	30.72	10	30.75	30.60	-9	17,852	-0.05%
2020/08/07	0	0.00	1	30.66	30.65	-1	17,963	-0.01%
2020/08/06	6	30.71	0	0.00	30.70	6	18,123	0.03%
2020/08/05	10	30.56	9	30.56	30.62	1	18,150	0.01%
2020/08/04	0	0.00	10	30.05	30.17	-10	18,066	-0.06%
2020/07/31	0	0.00	9	30.17	30.24	-9	18,362	-0.05%
2020/07/30	1	29.91	3	29.87	29.99	-2	18,199	-0.01%
2020/07/29	0	0.00	3	29.66	29.62	-3	18,290	-0.02%
2020/07/28	4	29.87	4	29.70	29.46	0	18,589	0.00%
2020/07/27	2	29.91	11	29.80	29.84	-9	18,958	-0.05%
2020/07/24	2	29.88	16	30.02	29.85	-14	19,177	-0.07%
2020/07/23	4	30.09	23	30.12	30.17	-19	19,226	-0.10%
2020/07/22	5	29.90	16.3	29.95	29.97	-11.3	19,001	-0.06%
2020/07/21	4	29.76	28	29.77	29.84	-24	18,618	-0.13%
2020/07/20	2	29.46	4	29.49	29.55	-2	18,471	-0.01%
2020/07/17	1	29.73	1	29.65	29.59	0	18,517	0.00%
2020/07/16	0	0.00	1	29.63	29.63	-1	18,912	-0.01%
2020/07/15	0	0.00	12	29.79	29.53	-12	19,020	-0.06%
2020/07/14	1	29.64	2	29.63	29.58	-1	19,474	-0.01%
2020/07/13	0	0.00	3	29.67	29.65	-3	19,664	-0.02%
2020/07/10	1	29.50	30	29.52	29.52	-29	20,111	-0.14%
2020/07/09	0	0.00	12	29.90	29.74	-12	20,149	-0.06%
2020/07/08	0	0.00	13	29.71	29.72	-13	20,104	-0.06%
2020/07/07	5	29.97	63	29.59	29.43	-58	19,758	-0.29%
2020/07/06	1	29.66	20	29.62	29.83	-19	19,831	-0.10%
2020/07/03	5	29.34	23.1	29.34	29.33	-18.1	19,848	-0.09%
2020/07/02	6	29.02	6	29.03	29.09	0	19,919	0.00%
2020/07/01	0	0.00	12	28.88	28.79	-12	19,835	-0.06%
2020/06/30	1.2	28.54	1	28.56	28.56	0.2	19,720	0.00%
2020/06/29	0	0.00	3	28.50	28.51	-3	19,944	-0.02%
2020/06/23	0	0.00	7	28.56	28.54	-7	20,752	-0.03%
2020/06/22	1	28.46	14	28.53	28.48	-13	21,173	-0.06%
2020/06/19	6	28.59	16	28.62	28.56	-10	21,935	-0.05%
2020/06/18	5	28.44	7	28.52	28.55	-2	22,217	-0.01%
2020/06/17	13	28.38	3	28.47	28.46	10	22,778	0.04%
2020/06/16	7	28.35	5	28.40	28.45	2	23,966	0.01%
2020/06/15	14	28.23	0	0.00	28.13	14	25,896	0.05%
2020/06/12	21	28.10	9	27.84	28.29	12	26,870	0.04%
2020/06/11	8	28.57	20	28.57	28.43	-12	28,066	-0.04%
2020/06/10	1	28.82	30	28.88	28.86	-29	29,208	-0.10%
2020/06/09	11.1	28.83	16	28.84	28.84	-4.9	31,585	-0.02%
2020/06/08	0	0.00	7	28.90	28.88	-7	33,932	-0.02%
2020/06/05	1	28.82	10	28.80	28.80	-9	34,209	-0.03%
2020/06/04	16.1	28.69	37	28.61	28.67	-20.9	34,954	-0.06%
2020/06/03	11	28.45	77	28.45	28.48	-66	36,194	-0.18%
2020/06/02	1	28.17	3	28.20	28.17	-2	36,074	-0.01%
2020/06/01	0	0.00	2	28.05	28.05	-2	36,099	-0.01%
2020/05/28	21	27.99	4	27.98	27.90	17	36,417	0.05%
2020/05/27	8	27.86	8	27.89	27.85	0	36,930	0.00%
2020/05/26	0	0.00	11	27.79	27.82	-11	37,686	-0.03%
2020/05/25	11	27.45	5	27.40	27.50	6	37,769	0.02%
2020/05/22	3	27.55	19	27.57	27.45	-16	37,724	-0.04%
2020/05/21	14	27.63	1	27.64	27.63	13	37,673	0.03%
2020/05/20	11	27.51	2	27.51	27.48	9	37,414	0.02%
2020/05/19	1	27.45	0	0.00	27.43	1	37,371	0.00%
2020/05/18	6	27.22	6	27.20	27.25	0	37,373	0.00%
2020/05/15	1	27.30	0	0.00	27.43	1	37,286	0.00%
2020/05/14	4	27.59	6	27.63	27.48	-2	37,309	-0.01%
2020/05/13	2	27.57	4	27.76	27.75	-2	37,221	-0.01%
2020/05/12	2	27.54	3	27.62	27.55	-1	37,202	0.00%
2020/05/11	7	27.67	5	27.69	27.66	2	37,225	0.01%
2020/05/08	11	27.52	4	27.62	27.50	7	37,125	0.02%
2020/05/06	5	27.28	14	27.30	27.32	-9	37,098	-0.02%
2020/05/05	8	27.35	20	27.40	27.33	-12	37,146	-0.03%
2020/05/04	21	27.03	24	27.02	27.09	-3	37,105	-0.01%
2020/04/30	4	27.33	14	27.35	27.46	-10	36,925	-0.03%
2020/04/29	2	27.05	3	27.07	27.07	-1	37,079	0.00%
2020/04/28	8	26.86	10	26.85	26.91	-2	37,392	-0.01%
2020/04/27	5	26.65	11	26.56	26.79	-6	39,171	-0.02%
2020/04/24	10	26.26	1	26.31	26.33	9	38,889	0.02%
2020/04/23	5	26.29	3	26.39	26.34	2	38,981	0.01%
2020/04/22	12	25.90	2	25.84	26.23	10	38,900	0.03%
2020/04/21	11	26.20	1	26.57	26.10	10	38,703	0.03%
2020/04/20	6	26.52	10	26.50	26.60	-4	38,276	-0.01%
2020/04/17	47	26.65	23	26.75	26.50	24	38,143	0.06%
2020/04/16	18	26.41	32	26.34	26.44	-14	37,641	-0.04%
2020/04/15	13	26.40	18	26.29	26.47	-5	37,489	-0.01%
2020/04/14	40	25.99	15	25.96	26.05	25	37,155	0.07%
2020/04/13	6	25.67	0	0.00	25.68	6	37,244	0.02%
2020/04/10	12	25.67	1	25.72	25.73	11	37,181	0.03%
2020/04/09	10	25.90	11	25.85	25.65	-1	37,221	0.00%
2020/04/08	8	25.62	9.2	25.54	25.77	-1.2	36,867	0.00%
2020/04/07	11	25.19	38	25.17	25.22	-27	36,353	-0.07%
2020/04/06	33	24.70	16	24.76	24.84	17	36,110	0.05%
2020/04/01	3	24.50	29	24.47	24.52	-26	35,797	-0.07%
2020/03/31	3	24.52	16	24.50	24.49	-13	35,582	-0.04%
2020/03/30	21	24.15	7	24.05	24.32	14	35,350	0.04%
2020/03/27	15	24.66	16	24.76	24.35	-1	35,016	0.00%
2020/03/26	18	24.21	31	24.14	24.26	-13	34,321	-0.04%
2020/03/25	25	24.24	23	24.29	24.09	2	33,888	0.01%
2020/03/24	8	23.31	18	23.31	23.38	-10	33,068	-0.03%
2020/03/23	19.3	22.53	10	22.61	22.49	9.3	32,600	0.03%
2020/03/20	76	22.92	29	23.06	23.28	47	31,861	0.15%
2020/03/19	86.2	22.16	26	22.33	21.85	60.2	30,566	0.20%
2020/03/18	69.5	23.53	8	23.55	23.29	61.5	28,445	0.22%
2020/03/17	132.1	23.72	17	23.70	23.67	115.1	27,264	0.42%	大買/鉅額交易
2020/03/16	77	24.72	53	24.88	24.41	24	25,639	0.09%
2020/03/13	146	24.29	23	24.22	25.29	123	24,153	0.51%	大買/鉅額交易
2020/03/12	170.2	26.08	20	25.86	25.93	150.2	21,637	0.69%	大買/鉅額交易
2020/03/11	38	27.26	21	27.20	26.97	17	19,241	0.09%
2020/03/10	76	26.89	4	27.18	27.25	72	18,794	0.38%
2020/03/09	65.3	27.33	2	27.45	27.25	63.3	17,707	0.36%
2020/03/06	9	27.87	2	27.88	27.88	7	16,214	0.04%
2020/03/05	1	28.07	0	0.00	28.10	1	16,065	0.01%
2020/03/04	5	27.80	3	27.79	27.86	2	16,235	0.01%
2020/03/03	28	28.00	2	28.12	27.93	26	15,926	0.16%
2020/03/02	25	27.68	4	27.72	27.75	21	15,541	0.14%
2020/02/27	61	27.95	0	0.00	27.90	61	14,821	0.41%
2020/02/26	4	28.38	1	28.50	28.30	3	13,985	0.02%
2020/02/25	3	28.69	15	28.40	28.67	-12	13,480	-0.09%
2020/02/24	3	28.67	40	28.67	28.70	-37	13,484	-0.27%
2020/02/21	3	28.86	30	28.86	28.90	-27	13,361	-0.20%
2020/02/20	10	29.05	30	28.95	28.93	-20	13,388	-0.15%
2020/02/19	22	28.97	29	28.96	28.96	-7	13,416	-0.05%
2020/02/18	2	28.82	0	0.00	28.80	2	13,342	0.01%
2020/02/17	0	0.00	51	28.60	28.80	-51	13,204	-0.39%
2020/02/14	11	28.79	1	28.73	28.79	10	13,043	0.08%
2020/02/13	8	28.71	20	28.66	28.64	-12	12,980	-0.09%
2020/02/12	15	28.54	0	0.00	28.56	15	13,444	0.11%
2020/02/11	10	28.30	2	28.32	28.34	8	13,351	0.06%
2020/02/10	3	27.92	2	28.15	28.14	1	13,445	0.01%
2020/02/07	1	28.24	4	28.27	28.23	-3	13,453	-0.02%
2020/02/06	26	28.32	6	28.34	28.44	20	13,474	0.15%
2020/02/05	5	28.10	2	28.11	28.08	3	13,426	0.02%
2020/02/04	5	27.92	4	28.05	28.12	1	13,381	0.01%
2020/02/03	32	27.18	0	0.00	27.74	32	13,397	0.24%
2020/01/31	39	27.79	2	27.83	27.92	37	12,821	0.29%
2020/01/30	65	27.68	14	27.75	27.70	51	12,492	0.41%
2020/01/20	0	0.00	1	29.20	29.19	-1	10,664	-0.01%
2020/01/17	0	0.00	3	29.16	29.16	-3	10,913	-0.03%
2020/01/16	3	29.05	0	0.00	29.10	3	11,189	0.03%
2020/01/15	2	29.04	1	29.03	29.01	1	12,641	0.01%
2020/01/14	0	0.00	2	29.01	29.02	-2	13,051	-0.02%
2020/01/13	13	28.75	0	0.00	28.84	13	13,473	0.10%
2020/01/09	3	28.68	2	28.70	28.70	1	13,606	0.01%
2020/01/08	18	28.50	0	0.00	28.50	18	13,583	0.13%
2020/01/07	11	28.61	1	28.52	28.69	10	13,478	0.07%
2020/01/06	0	0.00	6	28.97	28.96	-6	13,221	-0.05%
2020/01/03	13	29.09	3	29.28	29.18	10	13,373	0.07%
2020/01/02	12	29.09	0	0.00	29.09	12	13,410	0.09%
2019/12/31	1	28.95	6	29.00	28.97	-5	13,889	-0.04%
2019/12/30	44	28.97	1	29.00	29.00	43	13,762	0.31%
2019/12/27	15	28.92	1	28.91	28.90	14	13,551	0.10%
2019/12/26	22	28.85	0	0.00	28.86	22	13,505	0.16%
2019/12/23	1	28.70	25	28.73	28.72	-24	13,547	-0.18%
2019/12/20	0	0.00	3	28.82	28.80	-3	13,527	-0.02%
2019/12/18	3	28.75	3	28.75	28.77	0	13,651	0.00%
2019/12/17	1	28.65	5	28.67	28.71	-4	13,549	-0.03%
2019/12/16	1.1	28.56	4	28.57	28.57	-2.9	13,469	-0.02%
2019/12/13	7	28.41	4	28.43	28.37	3	13,377	0.02%
2019/12/12	0	0.00	51	28.32	28.31	-51	13,384	-0.38%
2019/12/11	0	0.00	1	28.20	28.21	-1	13,328	-0.01%
2019/12/10	1	28.16	0	0.00	28.14	1	13,446	0.01%
2019/12/09	0	0.00	7	28.24	28.21	-7	13,528	-0.05%
2019/12/06	0	0.00	10	28.12	28.13	-10	13,516	-0.07%
2019/12/05	10	28.03	0	0.00	28.03	10	13,450	0.07%
2019/12/04	2	27.85	0	0.00	27.88	2	13,511	0.01%
2019/12/03	4	27.72	2	27.94	27.92	2	13,692	0.01%
2019/12/02	25	27.59	2	27.61	27.65	23	13,797	0.17%
2019/11/29	24	27.81	0	0.00	27.75	24	13,635	0.18%
2019/11/28	0	0.00	2	28.03	28.03	-2	13,452	-0.01%
2019/11/27	10	28.05	0	0.00	28.04	10	13,666	0.07%
2019/11/26	0.2	28.09	10	28.06	28.06	-9.8	13,631	-0.07%
2019/11/25	0	0.00	1	28.00	27.99	-1	13,586	-0.01%
2019/11/22	2	28.00	0	0.00	28.01	2	13,516	0.01%
2019/11/21	11	27.86	0	0.00	28.00	11	13,703	0.08%
2019/11/20	2	28.09	0	0.00	28.09	2	13,558	0.01%
2019/11/19	1	28.09	31	28.13	28.14	-30	13,536	-0.22%
2019/11/18	5	27.99	8	28.00	28.05	-3	13,457	-0.02%
2019/11/15	6	27.85	3	27.87	27.88	3	13,347	0.02%
2019/11/14	3	27.81	4	27.82	27.83	-1	13,300	-0.01%
2019/11/13	2	27.76	0	0.00	27.79	2	13,284	0.02%
2019/11/12	8	27.68	1	27.69	27.74	7	13,309	0.05%
2019/11/11	32	27.56	0	0.00	27.50	32	13,273	0.24%
2019/11/08	4	27.86	0	0.00	27.88	4	12,640	0.03%
2019/11/06	10	27.88	0	0.00	27.93	10	12,524	0.08%
2019/11/05	12	28.03	3	28.00	28.03	9	12,445	0.07%
2019/11/04	17	27.82	1	27.80	27.84	16	12,571	0.13%
2019/11/01	0	0.00	2	27.58	27.63	-2	12,668	-0.02%
2019/10/31	12	27.68	0	0.00	27.58	12	12,802	0.09%
2019/10/30	3	27.62	5	27.61	27.65	-2	12,593	-0.02%
2019/10/29	7	27.61	0	0.00	27.62	7	12,476	0.06%
2019/10/28	12	27.68	0	0.00	27.70	12	12,149	0.10%
2019/10/25	15	27.68	4	27.73	27.60	11	11,944	0.09%
2019/10/24	28	27.61	16	27.62	27.65	12	11,625	0.10%
2019/10/23	61	27.51	22	27.51	27.54	39	11,355	0.34%
2019/10/22	31	29.01	6	29.05	29.03	25	9,885	0.25%
2019/10/21	35	28.93	1	28.96	28.95	34	9,478	0.36%
2019/10/18	21	28.84	2	28.92	28.82	19	8,991	0.21%
2019/10/17	10	28.60	3	28.56	28.70	7	8,831	0.08%
2019/10/16	2.8	28.57	0	0.00	28.51	2.8	8,735	0.03%
2019/10/15	2	28.51	1	28.42	28.45	1	8,666	0.01%
2019/10/14	3	28.53	2	28.57	28.52	1	8,593	0.01%
2019/10/09	15	28.31	0	0.00	28.28	15	8,581	0.17%
2019/10/08	18	28.45	4	28.50	28.44	14	8,493	0.16%
2019/10/07	20	28.42	6	28.44	28.42	14	8,511	0.16%
2019/10/03	13	28.08	0	0.00	28.12	13	7,926	0.16%
2019/10/02	0	0.00	1	28.11	28.17	-1	7,930	-0.01%
2019/10/01	5	28.05	1	28.16	28.18	4	8,004	0.05%
2019/09/27	9	27.96	0	0.00	27.88	9	7,986	0.11%
2019/09/25	0.1	28.25	0	0.00	28.20	0.1	7,983	0.00%
2019/09/24	0	0.00	1	28.33	28.33	-1	8,100	-0.01%
2019/09/20	1	27.98	0	0.00	27.98	1	7,850	0.01%
2019/09/19	2	27.96	6	27.97	27.97	-4	7,861	-0.05%
2019/09/18	1	28.02	3	28.03	28.05	-2	7,862	-0.03%
2019/09/17	1	27.98	0	0.00	28.00	1	7,859	0.01%
2019/09/12	4	27.96	1	27.99	27.92	3	7,861	0.04%
2019/09/11	1.1	27.89	2	27.85	27.81	-0.9	7,833	-0.01%
2019/09/10	0	0.00	1	27.79	27.74	-1	7,725	-0.01%
2019/09/09	15	27.77	0	0.00	27.77	15	7,727	0.19%
2019/09/06	11	27.85	81	27.84	27.83	-70	7,701	-0.91%
2019/09/05	6	27.75	9	27.73	27.71	-3	7,572	-0.04%
2019/09/04	0	0.00	1	27.51	27.54	-1	7,409	-0.01%
2019/09/03	0	0.00	5	27.45	27.40	-5	7,314	-0.07%
2019/09/02	1	27.42	11	27.42	27.44	-10	7,237	-0.14%
2019/08/30	1.1	27.27	3	27.27	27.25	-1.9	7,220	-0.03%
2019/08/28	0	0.00	2	26.99	26.97	-2	7,116	-0.03%
2019/08/27	1	26.99	0	0.00	26.96	1	7,234	0.01%
2019/08/26	3	26.82	1	26.91	26.88	2	7,350	0.03%
2019/08/22	0	0.00	7	27.07	27.02	-7	7,477	-0.09%
2019/08/21	6	27.08	1	27.07	27.05	5	7,546	0.07%
2019/08/19	1	27.00	22	27.03	27.03	-21	8,017	-0.26%
2019/08/16	19	26.91	1	26.93	26.95	18	8,497	0.21%
2019/08/15	7	26.72	1	26.82	26.82	6	8,632	0.07%
2019/08/14	2	26.96	0	0.00	26.93	2	8,821	0.02%
2019/08/12	0	0.00	1	26.82	26.90	-1	9,379	-0.01%
2019/08/08	3	26.55	3	26.52	26.56	0	9,580	0.00%
2019/08/07	20	26.47	0	0.00	26.43	20	9,640	0.21%
2019/08/06	13	26.36	0	0.00	26.52	13	9,836	0.13%
2019/08/05	3	26.69	0	0.00	26.60	3	9,910	0.03%
2019/08/02	6	26.88	5	26.82	26.85	1	9,881	0.01%
2019/08/01	4	27.14	0	0.00	27.10	4	9,867	0.04%
2019/07/31	1	27.28	0	0.00	27.20	1	9,844	0.01%
2019/07/30	1	27.30	0	0.00	27.29	1	9,832	0.01%
2019/07/26	1	27.40	100	27.40	27.40	-99	10,002	-0.99%
2019/07/25	1	27.45	0	0.00	27.47	1	9,973	0.01%
2019/07/24	1	27.33	1	27.34	27.28	0	9,839	0.00%
2019/07/19	2	27.11	3	27.13	27.06	-1	9,632	-0.01%
2019/07/18	1	27.10	9	27.10	27.06	-8	9,668	-0.08%
2019/07/15	1	27.17	10	27.18	27.21	-9	9,580	-0.09%
2019/07/12	3	27.23	0	0.00	27.16	3	9,519	0.03%
2019/07/11	0	0.00	37	27.17	27.11	-37	9,417	-0.39%
2019/07/10	0	0.00	8	26.92	26.95	-8	9,359	-0.09%
2019/07/09	0	0.00	15	26.86	26.87	-15	9,354	-0.16%
2019/07/08	1	27.02	5	26.97	26.96	-4	9,386	-0.04%
2019/07/05	0	0.00	7	26.98	26.99	-7	9,410	-0.07%
2019/07/04	1	26.96	1	26.95	26.93	0	9,405	0.00%
2019/07/03	0	0.00	1	26.87	26.78	-1	9,587	-0.01%
2019/07/02	0	0.00	1	26.90	26.96	-1	9,637	-0.01%
2019/07/01	2	26.94	0	0.00	26.95	2	9,701	0.02%
2019/06/27	0	0.00	4	26.63	26.61	-4	9,642	-0.04%
2019/06/26	1	26.40	5	26.42	26.43	-4	9,628	-0.04%
2019/06/25	10	26.53	0	0.00	26.47	10	9,602	0.10%
2019/06/24	2	26.51	1	26.62	26.60	1	9,553	0.01%
2019/06/21	0	0.00	3	26.65	26.52	-3	9,504	-0.03%
2019/06/20	1	26.62	3	26.60	26.61	-2	9,474	-0.02%
2019/06/19	5	26.47	12	26.37	26.47	-7	9,490	-0.07%
2019/06/17	4	26.01	0	0.00	26.05	4	9,491	0.04%
2019/06/13	3	26.06	0	0.00	26.01	3	9,632	0.03%
2019/06/12	8	26.01	0	0.00	26.10	8	9,561	0.08%
2019/06/11	9	26.05	1	26.07	26.04	8	9,520	0.08%
2019/06/10	1	25.88	0	0.00	25.99	1	9,429	0.01%
2019/06/06	3	25.71	0	0.00	25.69	3	9,425	0.03%
2019/06/05	4	25.81	10	25.96	25.81	-6	9,293	-0.06%
2019/06/04	2	25.81	2	25.77	25.76	0	9,308	0.00%
2019/06/03	1	25.70	2	25.77	25.84	-1	9,261	-0.01%
2019/05/31	7	25.89	11	25.87	25.94	-4	9,166	-0.04%
2019/05/30	1	25.45	3	25.54	25.58	-2	9,109	-0.02%
2019/05/29	10	25.37	0	0.00	25.39	10	9,105	0.11%
2019/05/28	5	25.46	1	25.43	25.50	4	9,002	0.04%
2019/05/27	70	25.38	2	25.35	25.45	68	9,012	0.75%
2019/05/24	15	25.46	0	0.00	25.44	15	8,978	0.17%
2019/05/23	14	25.44	0	0.00	25.44	14	8,938	0.16%
2019/05/22	10	25.80	0	0.00	25.79	10	8,554	0.12%
2019/05/21	7	25.71	1	25.75	25.76	6	8,558	0.07%
2019/05/20	20	25.71	0	0.00	25.70	20	8,317	0.24%
2019/05/17	53	25.82	3	25.73	25.70	50	8,142	0.61%
2019/05/16	59	26.05	5	25.98	25.92	54	7,872	0.69%
2019/05/15	4	26.19	0	0.00	26.18	4	7,697	0.05%
2019/05/14	13	25.96	0	0.00	26.07	13	7,656	0.17%
2019/05/13	26	26.17	4	26.53	26.09	22	7,409	0.30%
2019/05/10	17	26.66	0	0.00	26.55	17	7,083	0.24%
2019/05/09	4	26.81	0	0.00	26.74	4	6,862	0.06%
2019/05/08	0	0.00	2	27.16	27.20	-2	6,628	-0.03%
2019/05/07	2	27.14	11	27.21	27.26	-9	6,768	-0.13%
2019/05/06	11	27.10	8	27.38	27.08	3	6,968	0.04%
2019/05/03	0	0.00	1	27.54	27.56	-1	6,823	-0.01%
2019/05/02	0	0.00	5	27.36	27.40	-5	6,805	-0.07%
2019/04/30	0	0.00	16	27.24	27.35	-16	6,847	-0.23%
2019/04/26	0	0.00	5	27.49	27.52	-5	6,893	-0.07%
2019/04/25	0	0.00	16	27.64	27.65	-16	6,895	-0.23%
2019/04/24	0	0.00	3	27.53	27.57	-3	6,904	-0.04%
2019/04/23	0	0.00	1	27.42	27.36	-1	6,843	-0.01%
2019/04/22	0	0.00	1	27.40	27.41	-1	6,833	-0.01%
2019/04/19	1	27.44	4	27.33	27.35	-3	6,797	-0.04%
2019/04/18	2	27.15	3	27.30	27.14	-1	6,739	-0.01%
2019/04/17	0	0.00	25	27.46	27.44	-25	6,701	-0.37%
2019/04/16	0	0.00	2	27.19	27.25	-2	6,569	-0.03%
2019/04/12	6	26.77	0	0.00	26.76	6	6,639	0.09%
2019/04/09	0	0.00	4	27.02	27.02	-4	6,835	-0.06%
2019/04/03	11	26.75	0	0.00	26.73	11	6,721	0.16%
2019/04/02	3	26.62	0	0.00	26.58	3	6,770	0.04%
2019/04/01	9	26.57	1	26.55	26.51	8	6,747	0.12%
2019/03/29	2	26.36	0	0.00	26.40	2	6,645	0.03%
2019/03/28	1	26.23	0	0.00	26.24	1	6,603	0.02%
2019/03/27	3	26.26	0	0.00	26.28	3	6,599	0.05%
2019/03/26	1	26.25	0	0.00	26.25	1	6,586	0.02%
2019/03/25	6	26.10	3	26.06	26.10	3	6,812	0.04%
2019/03/22	0	0.00	1	26.44	26.37	-1	6,765	-0.01%
2019/03/21	1	26.38	5	26.36	26.37	-4	6,637	-0.06%
2019/03/20	0	0.00	5	26.20	26.20	-5	6,477	-0.08%
2019/03/19	5	26.23	6	26.23	26.22	-1	6,474	-0.02%
2019/03/18	5	26.01	0	0.00	26.13	5	6,282	0.08%
2019/03/14	2	25.95	0	0.00	25.91	2	6,297	0.03%
2019/03/13	0	0.00	3	26.00	25.98	-3	6,393	-0.05%
2019/03/12	0	0.00	2	26.03	26.01	-2	6,406	-0.03%
2019/03/11	15	25.85	0	0.00	25.89	15	6,398	0.23%
2019/03/08	1	25.91	5	25.69	25.84	-4	6,486	-0.06%
2019/03/07	16	26.01	0	0.00	25.98	16	6,446	0.25%
2019/03/05	1	26.00	0	0.00	26.00	1	6,424	0.02%
2019/03/04	1	25.96	0	0.00	26.12	1	6,359	0.02%
2019/02/27	11	25.99	0	0.00	25.96	11	6,190	0.18%
2019/02/26	2	26.30	0	0.00	26.18	2	6,134	0.03%
2019/02/25	0	0.00	2	26.12	26.13	-2	6,036	-0.03%
2019/02/22	0	0.00	3	25.90	25.90	-3	5,846	-0.05%
2019/02/21	0	0.00	8	25.80	25.84	-8	5,647	-0.14%
2019/02/20	0	0.00	1	25.70	25.74	-1	5,522	-0.02%
2019/02/19	93	25.58	2	25.53	25.52	91	5,357	1.70%
2019/02/15	4	25.60	3	25.59	25.39	1	5,279	0.02%
2019/02/14	0	0.00	6	25.46	25.43	-6	5,240	-0.11%
2019/02/13	1	25.39	1	25.40	25.42	0	5,182	0.00%
2019/02/12	0	0.00	3	25.22	25.26	-3	5,100	-0.06%
2019/02/11	14	24.96	1	24.99	24.99	13	4,965	0.26%
2019/01/30	5	24.91	2	25.00	24.92	3	4,909	0.06%
2019/01/29	0	0.00	2	24.91	24.89	-2	4,913	-0.04%
2019/01/28	0	0.00	2	25.00	25.01	-2	4,903	-0.04%
2019/01/25	1	24.74	9	24.84	24.90	-8	4,787	-0.17%
2019/01/24	2	24.56	0	0.00	24.55	2	4,632	0.04%
2019/01/23	2	24.41	7	24.41	24.44	-5	4,651	-0.11%
2019/01/22	0	0.00	3	24.47	24.50	-3	4,706	-0.06%
2019/01/21	1	24.52	1	24.58	24.51	0	4,849	0.00%
2019/01/18	3	24.33	0	0.00	24.39	3	5,011	0.06%
2019/01/17	2	24.24	7	24.24	24.26	-5	5,280	-0.09%
2019/01/16	0	0.00	6	24.21	24.25	-6	5,438	-0.11%
2019/01/15	0	0.00	3	24.17	24.13	-3	6,020	-0.05%
2019/01/14	5	24.05	0	0.00	23.99	5	6,153	0.08%
2019/01/11	0	0.00	1	24.11	24.04	-1	6,239	-0.02%
2019/01/09	0	0.00	1	24.05	24.05	-1	6,401	-0.02%
2019/01/08	0	0.00	7	23.78	23.79	-7	6,461	-0.11%
2019/01/07	11	23.67	1	23.71	23.73	10	6,725	0.15%
2019/01/04	3	23.26	0	0.00	23.40	3	7,051	0.04%
2019/01/03	19	23.63	0	0.00	23.59	19	7,909	0.24%
2019/01/02	4	23.84	3	24.04	23.83	1	8,005	0.01%
2018/12/27	3	24.01	21	23.95	23.91	-18	8,621	-0.21%
2018/12/26	11	23.78	0	0.00	23.72	11	8,759	0.13%
2018/12/25	7	23.87	0	0.00	23.97	7	8,686	0.08%
2018/12/22	0	0.00	2	24.12	24.17	-2	8,472	-0.02%
2018/12/21	5	24.12	0	0.00	24.14	5	8,473	0.06%
2018/12/18	2	24.00	0	0.00	24.03	2	8,463	0.02%
2018/12/13	1	24.39	0	0.00	24.39	1	8,152	0.01%
2018/12/11	0	0.00	2	24.16	24.18	-2	8,275	-0.02%
2018/12/10	3	24.08	0	0.00	24.07	3	8,351	0.04%
2018/12/07	0	0.00	707	24.21	24.28	-707	8,234	-8.59%	大賣/鉅額交易
2018/12/06	5	24.10	1	24.38	24.19	4	8,290	0.05%
2018/12/05	195	24.50	4	24.61	24.60	191	8,209	2.33%	大買/鉅額交易
2018/12/04	516	24.82	3	24.85	24.82	513	8,447	6.07%	大買/鉅額交易
2018/11/30	2	24.44	1	24.48	24.46	1	8,381	0.01%
2018/11/27	1	24.02	0	0.00	24.10	1	8,278	0.01%
2018/11/23	3	23.91	11	23.93	23.94	-8	8,256	-0.10%
2018/11/21	3	23.92	1	23.95	24.14	2	8,179	0.02%
2018/11/20	13	24.23	0	0.00	24.17	13	8,126	0.16%
2018/11/19	6	24.39	0	0.00	24.40	6	8,079	0.07%
2018/11/16	12	24.28	0	0.00	24.29	12	8,055	0.15%
2018/11/13	1	23.73	0	0.00	24.12	1	8,005	0.01%
2018/11/09	1	24.37	1	24.21	24.21	0	7,901	0.00%
2018/11/07	0	0.00	10	24.20	24.21	-10	7,823	-0.13%
2018/11/06	1	24.03	0	0.00	24.08	1	7,809	0.01%
2018/11/02	10	24.12	0	0.00	24.18	10	7,715	0.13%
2018/11/01	25	23.95	5	24.08	24.08	20	7,680	0.26%
2018/10/30	2	23.39	0	0.00	23.42	2	7,572	0.03%
2018/10/29	8	23.29	0	0.00	23.34	8	7,528	0.11%
2018/10/26	5	23.47	0	0.00	23.43	5	7,385	0.07%
2018/10/25	16	23.61	0	0.00	23.59	16	7,185	0.22%
2018/10/24	2	24.20	0	0.00	24.12	2	6,901	0.03%
2018/10/23	53	24.13	0	0.00	24.13	53	6,812	0.78%
2018/10/22	2	25.80	0	0.00	25.81	2	6,360	0.03%
2018/10/19	9	25.37	0	0.00	25.55	9	6,251	0.14%
2018/10/18	30	25.52	0	0.00	25.54	30	6,234	0.48%
2018/10/17	2	25.60	7	25.66	25.51	-5	6,223	-0.08%
2018/10/15	7	25.18	2	25.17	25.18	5	5,996	0.08%
2018/10/11	17	24.99	0	0.00	24.91	17	5,427	0.31%
2018/10/09	2	26.29	0	0.00	26.34	2	4,295	0.05%
2018/10/08	6	26.39	0	0.00	26.70	6	3,944	0.15%
2018/10/05	10	26.59	0	0.00	26.43	10	3,543	0.28%
2018/10/03	2	26.98	0	0.00	26.97	2	3,010	0.07%
2018/09/28	1	27.30	0	0.00	27.28	1	2,983	0.03%
2018/09/18	2	27.38	0	0.00	27.40	2	3,280	0.06%
2018/09/14	20	27.11	0	0.00	27.40	20	3,392	0.59%
2018/09/13	1	26.95	0	0.00	26.92	1	3,354	0.03%
2018/09/05	1	27.60	0	0.00	27.53	1	2,877	0.03%
2018/09/03	0	0.00	1	27.80	27.63	-1	2,927	-0.03%
2018/08/30	0	0.00	1	27.70	27.70	-1	3,069	-0.03%
2018/08/23	1	27.25	0	0.00	27.30	1	3,333	0.03%
2018/08/17	1	27.24	0	0.00	27.12	1	3,491	0.03%
2018/08/08	1	27.66	1	27.68	27.60	0	3,754	0.00%
2018/08/07	0	0.00	2	27.48	27.45	-2	3,745	-0.05%
2018/07/27	0	0.00	1	26.87	26.89	-1	3,450	-0.03%
2018/07/20	0	0.00	0.3	26.17	26.14	-0.3	3,131	-0.01%
2018/07/16	0	0.00	0.3	25.98	25.93	-0.3	3,155	-0.01%
2018/07/10	0	0.00	2	25.62	25.63	-2	3,160	-0.06%
2018/07/09	0	0.00	2	25.60	25.60	-2	3,152	-0.06%
2018/07/05	0	0.00	5	25.50	25.31	-5	3,045	-0.16%
2018/06/28	1.3	25.46	0	0.00	25.40	1.3	2,842	0.05%
2018/06/26	1	25.52	0	0.00	25.65	1	2,696	0.04%
2018/06/22	0.3	26.08	0	0.00	26.00	0.3	2,434	0.01%
2018/06/06	0	0.00	1	26.80	26.79	-1	2,205	-0.05%
2018/06/04	0	0.00	2	26.60	26.62	-2	2,096	-0.10%
2018/06/01	0	0.00	5	26.40	26.40	-5	2,066	-0.24%
2018/05/31	0	0.00	5	26.18	26.19	-5	2,049	-0.24%
2018/05/30	3	26.04	0	0.00	26.01	3	1,931	0.16%
2018/05/29	2	26.33	2	26.33	26.37	0	1,857	0.00%
2018/05/25	1	26.35	0	0.00	26.33	1	1,789	0.06%
2018/05/23	0	0.00	6	26.40	26.40	-6	1,853	-0.32%
2018/05/22	0	0.00	1	26.40	26.40	-1	1,823	-0.05%
2018/05/21	0	0.00	2	26.40	26.35	-2	1,807	-0.11%
2018/05/11	0	0.00	2	25.58	25.60	-2	1,887	-0.11%
2018/05/09	0	0.00	1	25.41	25.40	-1	1,886	-0.05%
2018/05/07	0	0.00	2	25.30	25.30	-2	1,950	-0.10%
2018/04/30	1	25.11	0	0.00	25.40	1	2,301	0.04%
2018/04/25	8	25.37	0	0.00	25.31	8	2,317	0.35%
2018/04/24	7	25.51	0	0.00	25.50	7	2,303	0.30%
2018/04/11	0	0.00	1	26.08	26.11	-1	2,610	-0.04%
2018/04/09	1	25.90	0	0.00	25.95	1	2,688	0.04%
2018/04/03	5	26.00	0	0.00	25.92	5	2,706	0.18%
2018/03/31	1	25.98	0	0.00	25.95	1	2,747	0.04%
2018/03/29	1	25.89	0	0.00	25.90	1	2,753	0.04%
2018/03/28	2	25.98	0	0.00	25.93	2	2,740	0.07%
2018/03/26	0	0.00	0.1	26.03	26.00	-0.1	2,720	0.00%
2018/03/23	1	25.80	0	0.00	25.82	1	2,712	0.04%
2018/03/16	0	0.00	8	26.10	26.16	-8	2,658	-0.30%
2018/03/13	0	0.00	1	26.17	26.17	-1	2,682	-0.04%
2018/03/12	3	26.04	0	0.00	26.10	3	2,802	0.11%
2018/03/08	5	25.70	0	0.00	26.01	5	3,053	0.16%
2018/03/02	1	25.74	0	0.00	25.76	1	3,122	0.03%
2018/02/27	24	26.01	0	0.00	25.95	24	3,142	0.76%
2018/02/26	0	0.00	4	25.97	25.98	-4	3,133	-0.13%
2018/02/23	2	25.72	0	0.00	25.80	2	3,089	0.06%
2018/02/22	1	25.56	0	0.00	25.62	1	3,096	0.03%
2018/02/21	6	25.54	0	0.00	25.72	6	3,099	0.19%
2018/02/12	5	25.17	0	0.00	25.15	5	3,108	0.16%
2018/02/09	5	24.86	0	0.00	25.50	5	3,102	0.16%
2018/02/07	1	25.40	0	0.00	25.43	1	3,121	0.03%
2018/02/06	2	24.57	2	25.29	24.99	0	3,135	0.00%
2018/01/29	0	0.00	2	26.75	26.80	-2	3,093	-0.06%
2018/01/25	0	0.00	12	26.56	26.45	-12	2,973	-0.40%
2018/01/24	0	0.00	2	26.29	26.32	-2	2,899	-0.07%
2018/01/23	1	26.25	0	0.00	26.20	1	2,797	0.04%
2018/01/22	0	0.00	4	26.15	26.25	-4	2,888	-0.14%
2018/01/18	0	0.00	1	26.12	26.02	-1	2,819	-0.04%
2018/01/15	0	0.00	0.4	25.70	25.65	-0.4	2,651	-0.02%
2018/01/11	0	0.00	3	25.40	25.41	-3	2,600	-0.12%
2018/01/09	0	0.00	1	25.60	25.50	-1	2,572	-0.04%
2018/01/08	1	25.53	0	0.00	25.57	1	2,554	0.04%