元大高股息 (0056)-兆豐-寶成券商分點個股進出

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
37.05
漲跌
▲0.03
漲幅
+0.08%
成交量
28,849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－兆豐-寶成券商分點個股進出

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-寶成券商分點個股進出
兆豐-寶成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
2024/12/03	86.8	37.09	161	37.04	37.05	-74.2	35,545	-0.21%	大賣/
2024/12/02	10.4	36.91	6.6	36.95	37.02	3.8	35,261	0.01%
2024/11/29	29.2	36.33	7	36.19	36.60	22.2	35,078	0.06%
2024/11/28	68.4	36.41	2	36.43	36.50	66.4	34,705	0.19%
2024/11/27	158.4	36.93	0	0.00	36.71	158.4	33,867	0.47%	大買/鉅額交易
2024/11/26	28.9	37.29	6.2	37.37	37.31	22.6	32,482	0.07%
2024/11/25	12.4	37.55	12	37.68	37.48	0.4	32,293	0.00%
2024/11/22	9.1	37.39	7.5	37.39	37.33	1.6	32,291	0.01%
2024/11/21	43.6	37.01	2	36.93	37.10	41.6	32,283	0.13%
2024/11/20	17.5	37.23	0	0.00	37.10	17.5	32,075	0.05%
2024/11/19	13.8	37.21	2	37.08	37.25	11.8	31,902	0.04%
2024/11/18	57.8	37.02	9	37.07	37.00	48.8	31,696	0.15%
2024/11/15	31.1	37.15	0	0.00	37.14	31.1	31,188	0.10%
2024/11/14	88.9	37.15	10	37.17	37.08	78.9	31,246	0.25%
2024/11/13	50.6	37.40	60	37.43	37.49	-9.4	30,369	-0.03%
2024/11/12	77.6	37.60	17	37.71	37.52	60.6	29,998	0.20%
2024/11/11	21.5	37.97	0.3	38.00	38.08	21.2	29,138	0.07%
2024/11/08	18.3	38.22	63	38.35	38.13	-44.7	28,899	-0.15%
2024/11/07	171.4	38.22	13.1	38.05	38.16	158.3	28,964	0.55%	大買/鉅額交易
2024/11/06	17.8	37.88	1.1	37.85	37.79	16.7	28,982	0.06%
2024/11/05	26.8	37.39	9.1	37.47	37.68	17.7	29,104	0.06%
2024/11/04	33.1	37.36	0.1	37.39	37.48	33	30,076	0.11%
2024/11/01	48.4	36.88	2	36.88	37.34	46.4	31,838	0.15%
2024/10/30	45.3	37.45	2	37.53	37.42	43.3	31,978	0.14%
2024/10/29	74.7	37.45	5.5	37.66	37.49	69.2	31,775	0.22%
2024/10/28	26.3	37.94	8.2	38.05	37.94	18.1	30,990	0.06%
2024/10/25	17.3	37.95	7	37.86	37.97	10.3	31,363	0.03%
2024/10/24	90	37.84	5	37.77	37.81	85	32,058	0.27%
2024/10/23	54.3	38.05	5	38.20	38.01	49.3	32,708	0.15%
2024/10/22	21	38.14	108.5	38.18	38.16	-87.5	32,661	-0.27%	大賣/
2024/10/21	287	38.18	14.1	38.07	38.09	272.9	33,633	0.81%	大買/鉅額交易
2024/10/18	574.4	38.20	51.1	38.23	38.06	523.3	34,340	1.52%	大買/鉅額交易
2024/10/17	58.1	38.04	8	38.06	38.12	50.1	34,334	0.15%
2024/10/16	140.5	38.83	13	38.96	39.02	127.5	34,050	0.37%	大買/鉅額交易
2024/10/15	140.9	39.08	838.5	39.03	39.10	-697.6	33,632	-2.07%	大買/大賣/鉅額交易
2024/10/14	239.8	38.62	4	38.70	38.70	235.8	34,111	0.69%	大買/鉅額交易
2024/10/11	18.7	38.58	4	38.66	38.60	14.7	34,137	0.04%
2024/10/09	158.1	38.49	0	0.00	38.43	158.1	33,980	0.47%	大買/鉅額交易
2024/10/08	91.2	38.34	0	0.00	38.43	91.2	33,813	0.27%
2024/10/07	55.8	38.48	10	38.57	38.64	45.8	33,414	0.14%
2024/10/04	75.5	38.36	3.2	38.32	38.35	72.3	33,221	0.22%
2024/10/01	44.2	38.53	20	38.47	38.57	24.2	32,581	0.07%
2024/09/30	19.6	38.77	21	38.87	38.66	-1.4	32,043	0.00%
2024/09/27	1.1	38.99	8.9	38.98	39.01	-7.8	31,992	-0.02%
2024/09/26	1.5	38.78	23	38.86	38.75	-21.5	32,850	-0.07%
2024/09/25	1.3	38.62	5.6	38.61	38.73	-4.3	33,646	-0.01%
2024/09/24	10.2	38.07	11	38.23	38.24	-0.8	33,709	0.00%
2024/09/23	8.3	38.24	3.1	38.26	38.25	5.2	33,817	0.02%
2024/09/20	2.5	38.28	9.2	38.24	38.15	-6.7	34,146	-0.02%
2024/09/19	9.3	37.82	1.8	37.81	37.97	7.6	34,336	0.02%
2024/09/18	20.5	37.85	0.1	37.89	37.72	20.4	34,587	0.06%
2024/09/16	5.1	37.88	5.1	37.89	37.98	0	34,423	0.00%
2024/09/13	4.5	37.79	1	37.88	37.82	3.5	34,476	0.01%
2024/09/12	13	37.65	2	37.65	37.77	11	34,624	0.03%
2024/09/11	26.1	37.17	0	0.00	37.15	26.1	34,675	0.08%
2024/09/10	47.4	37.29	4	37.57	37.18	43.4	34,657	0.13%
2024/09/09	20.5	37.30	0.2	37.71	37.66	20.3	34,280	0.06%
2024/09/06	23.2	37.69	1	37.85	37.87	22.1	34,090	0.06%
2024/09/05	11.3	37.76	21	37.88	37.63	-9.7	33,990	-0.03%
2024/09/04	97.8	37.68	6	37.78	37.59	91.8	33,957	0.27%
2024/09/03	32.2	38.94	0.1	39.01	38.98	32.1	32,915	0.10%
2024/09/02	16.5	39.09	6.2	39.11	39.06	10.3	33,026	0.03%
2024/08/30	7	39.08	3.2	39.10	39.06	3.8	33,193	0.01%
2024/08/29	16.3	38.71	4.1	38.99	39.01	12.1	33,286	0.04%
2024/08/28	7.1	38.93	2	38.99	38.99	5.1	33,323	0.02%
2024/08/27	5.5	38.75	0.1	38.86	38.87	5.4	33,520	0.02%
2024/08/26	13.5	39.08	8	39.09	39.02	5.5	33,677	0.02%
2024/08/23	11.8	38.41	4.8	38.40	38.61	7	33,641	0.02%
2024/08/22	5.3	38.59	10	38.59	38.58	-4.7	33,645	-0.01%
2024/08/21	15.7	38.67	3	38.80	38.66	12.7	34,132	0.04%
2024/08/20	6.6	38.95	2	38.98	38.91	4.6	34,163	0.01%
2024/08/19	5.6	38.84	19	38.81	38.83	-13.4	34,359	-0.04%
2024/08/16	5.4	38.76	3.3	38.84	38.82	2.2	34,635	0.01%
2024/08/15	7.1	38.43	7	38.42	38.17	0.1	34,293	0.00%
2024/08/14	14.5	38.41	1.2	38.37	38.36	13.3	34,342	0.04%
2024/08/13	9.3	38.02	2	37.90	37.98	7.3	34,322	0.02%
2024/08/12	10.1	37.81	5.7	37.88	37.88	4.4	34,454	0.01%
2024/08/09	11.6	37.52	10.5	37.56	37.35	1.2	34,528	0.00%
2024/08/08	14.2	36.54	15	36.63	36.77	-0.8	34,402	0.00%
2024/08/07	29	36.63	50	36.62	36.99	-21.1	34,260	-0.06%
2024/08/06	58.2	35.42	10.3	35.55	35.81	47.9	33,982	0.14%
2024/08/05	310.5	35.35	100.5	35.38	35.11	210	32,829	0.64%	大買/鉅額交易
2024/08/02	85.4	38.20	1	37.96	38.00	84.4	30,893	0.27%
2024/08/01	31.6	38.87	2	39.04	39.15	29.6	30,172	0.10%
2024/07/31	43.5	38.36	0.2	38.41	38.37	43.3	30,161	0.14%
2024/07/30	59.9	37.90	37	37.96	38.37	22.9	29,935	0.08%
2024/07/29	92.5	38.54	8	38.66	38.42	84.5	29,326	0.29%
2024/07/26	69.7	38.60	38	38.42	38.82	31.7	28,488	0.11%
2024/07/23	18	39.42	30	39.44	39.47	-12	27,170	-0.04%
2024/07/22	174.8	38.87	30.7	39.18	39.04	144.1	26,876	0.54%	大買/鉅額交易
2024/07/19	89.3	39.85	2	39.88	39.81	87.3	25,911	0.34%
2024/07/18	61.4	40.32	0	0.00	40.40	61.4	25,163	0.24%
2024/07/17	45.4	41.14	1	41.12	41.00	44.4	24,503	0.18%
2024/07/16	60.2	41.26	3.1	41.22	41.30	57.1	24,409	0.23%
2024/07/15	124.9	42.24	3.1	42.40	42.37	121.8	25,086	0.49%	大買/鉅額交易
2024/07/12	24.2	42.40	3	42.44	42.39	21.2	24,909	0.09%
2024/07/11	70.3	42.63	0	0.00	42.65	70.3	25,598	0.27%
2024/07/10	9.4	42.25	47.3	42.29	42.34	-37.9	27,066	-0.14%
2024/07/09	11.6	42.07	1	42.09	42.09	10.6	27,738	0.04%
2024/07/08	39.5	42.02	49.7	42.03	42.14	-10.2	27,493	-0.04%
2024/07/05	6.8	41.91	2	41.90	41.94	4.8	27,341	0.02%
2024/07/04	15.1	41.78	2	41.78	41.88	13.1	27,085	0.05%
2024/07/03	8	41.32	7	41.34	41.42	1	26,816	0.00%
2024/07/02	69.9	41.03	6	41.13	41.10	63.9	26,714	0.24%
2024/07/01	87.3	41.36	4.9	41.37	41.35	82.5	25,929	0.32%
2024/06/28	33.3	41.14	0	0.00	41.12	33.3	25,162	0.13%
2024/06/27	5.8	40.93	0	0.00	40.91	5.8	25,197	0.02%
2024/06/26	47.9	41.26	3.2	41.48	41.20	44.7	25,105	0.18%
2024/06/25	26.1	41.05	27	41.11	41.30	-0.9	24,778	0.00%
2024/06/24	31.5	41.45	43	41.59	41.41	-11.5	24,604	-0.05%
2024/06/21	21.1	41.70	67	41.69	41.90	-45.9	24,658	-0.19%
2024/06/20	14.3	41.83	64.2	41.71	41.95	-49.9	24,702	-0.20%
2024/06/19	14	41.49	85.1	41.45	41.52	-71.1	24,861	-0.29%
2024/06/18	23	40.87	5.5	40.90	40.96	17.5	24,809	0.07%
2024/06/17	4.2	40.73	4	40.82	40.79	0.2	25,013	0.00%
2024/06/14	7.3	40.52	18.7	40.53	40.55	-11.4	25,218	-0.05%
2024/06/13	12	40.19	3.1	40.39	40.42	9	25,502	0.04%
2024/06/12	2.3	39.93	9	39.99	39.97	-6.7	25,595	-0.03%
2024/06/11	17.4	39.95	21	39.92	39.95	-3.6	25,805	-0.01%
2024/06/07	3.2	39.99	10.9	40.01	40.01	-7.7	25,867	-0.03%
2024/06/06	3.5	40.03	3	40.03	40.05	0.5	26,073	0.00%
2024/06/05	17.5	39.90	3	39.87	39.86	14.5	26,194	0.06%
2024/06/04	10.6	40.04	37	40.07	40.01	-26.4	26,673	-0.10%
2024/06/03	23.5	40.20	9	40.34	40.32	14.5	26,970	0.05%
2024/05/31	2.7	40.05	7	40.11	39.93	-4.3	27,267	-0.02%
2024/05/30	3.4	40.12	1	40.12	40.03	2.4	27,391	0.01%
2024/05/29	25.4	40.75	0	0.00	40.59	25.4	27,695	0.09%
2024/05/28	1.1	40.82	4	40.84	40.81	-2.9	27,722	-0.01%
2024/05/27	14.6	40.65	13.3	40.69	40.74	1.3	27,745	0.00%
2024/05/24	3.1	40.01	2.1	40.01	40.10	0.9	27,490	0.00%
2024/05/23	2.1	40.04	15.1	40.03	40.01	-13	27,610	-0.05%
2024/05/22	4.6	39.89	103.3	39.98	40.04	-98.7	27,763	-0.36%	大賣/
2024/05/21	7	39.55	13	39.57	39.50	-6	27,717	-0.02%
2024/05/20	10.5	39.58	4.1	39.61	39.66	6.4	27,847	0.02%
2024/05/17	1.5	39.58	11	39.52	39.51	-9.5	28,163	-0.03%
2024/05/16	6.2	39.61	49.4	39.62	39.60	-43.2	28,312	-0.15%
2024/05/15	7.9	39.34	131.8	39.48	39.30	-123.9	28,593	-0.43%	大賣/鉅額交易
2024/05/14	2.3	39.18	48	39.21	39.26	-45.7	29,207	-0.16%
2024/05/13	1.6	39.05	2	39.00	39.04	-0.4	29,257	0.00%
2024/05/10	18.1	38.83	5	38.98	39.04	13.1	29,446	0.04%
2024/05/09	5.1	38.94	7	39.01	38.92	-1.9	29,421	-0.01%
2024/05/08	5.1	39.02	7.9	39.02	39.02	-2.8	29,501	-0.01%
2024/05/07	4.6	38.83	8	38.98	38.97	-3.4	29,676	-0.01%
2024/05/06	2	38.84	20	38.88	38.88	-18	29,727	-0.06%
2024/05/03	20.3	38.61	8.3	38.55	38.45	12.1	29,694	0.04%
2024/05/02	19.4	38.17	16	38.22	38.35	3.4	29,894	0.01%
2024/04/30	5.5	38.33	1	38.34	38.32	4.5	29,995	0.02%
2024/04/29	6.1	38.16	11.4	38.30	38.34	-5.3	30,224	-0.02%
2024/04/26	7.4	37.76	1.5	37.76	37.69	5.9	30,421	0.02%
2024/04/25	11.8	37.51	1.5	37.50	37.51	10.3	30,629	0.03%
2024/04/24	13.7	37.75	0.6	37.77	37.85	13.1	31,019	0.04%
2024/04/23	6.9	37.10	7.2	37.02	37.12	-0.3	32,830	0.00%
2024/04/22	59.6	37.07	13.6	37.09	36.92	46	34,650	0.13%
2024/04/19	127.1	37.30	21	37.38	37.27	106.1	34,860	0.30%	大買/鉅額交易
2024/04/18	99.7	38.22	6.4	38.20	38.18	93.2	33,506	0.28%
2024/04/17	94.6	38.80	1	38.89	38.94	93.6	32,984	0.28%
2024/04/16	118.7	38.65	57.3	38.40	38.49	61.4	32,116	0.19%	大買/
2024/04/15	47.9	39.68	58.5	39.64	39.62	-10.6	30,685	-0.03%
2024/04/12	16.3	40.01	11	40.04	39.98	5.3	30,281	0.02%
2024/04/11	37.8	39.93	1.2	40.00	40.09	36.6	30,433	0.12%
2024/04/10	29.2	40.29	12	40.34	40.20	17.2	30,557	0.06%
2024/04/09	54	39.98	38	40.00	39.99	16	31,635	0.05%
2024/04/08	84.8	39.81	5.6	39.87	39.92	79.3	31,929	0.25%
2024/04/03	6.7	39.82	3	39.81	39.75	3.7	31,830	0.01%
2024/04/02	51.3	39.83	10.4	39.86	39.88	40.9	31,934	0.13%
2024/04/01	21.3	39.66	1.4	39.71	39.59	19.9	32,441	0.06%
2024/03/29	11.4	39.72	5.6	39.79	39.86	5.8	32,753	0.02%
2024/03/28	30.5	39.40	7	39.61	39.74	23.5	32,919	0.07%
2024/03/27	23.8	39.25	31.6	39.43	39.55	-7.8	33,013	-0.02%
2024/03/26	37.1	39.37	6	38.92	39.24	31.1	33,076	0.09%
2024/03/25	15.2	39.70	12	39.75	39.62	3.2	33,059	0.01%
2024/03/22	47.8	39.93	4.6	39.91	39.80	43.2	33,201	0.13%
2024/03/21	9.9	39.88	5.7	39.89	39.93	4.2	33,133	0.01%
2024/03/20	61.9	39.61	57.2	39.80	39.63	4.7	33,302	0.01%
2024/03/19	6	39.57	9.8	39.59	39.70	-3.8	33,682	-0.01%
2024/03/18	1.7	39.08	34.9	39.17	39.36	-33.2	34,225	-0.10%
2024/03/15	30.1	38.93	16.3	39.01	39.02	13.8	34,152	0.04%
2024/03/14	7.8	38.80	49	38.91	38.72	-41.2	33,922	-0.12%
2024/03/13	3	39.03	69.6	39.06	39.08	-66.6	33,830	-0.20%
2024/03/12	2.2	38.81	42.5	38.85	38.99	-40.3	33,698	-0.12%
2024/03/11	10.5	38.51	26.7	38.52	38.43	-16.2	33,783	-0.05%
2024/03/08	103	38.68	23.2	38.48	38.45	79.8	33,669	0.24%	大買/
2024/03/07	33.5	38.60	65.7	38.61	38.68	-32.2	33,152	-0.10%
2024/03/06	3.1	38.27	30.4	38.49	38.53	-27.3	32,892	-0.08%
2024/03/05	15.4	38.03	40.2	38.04	38.16	-24.8	32,576	-0.08%
2024/03/04	67.5	38.02	47.6	38.07	38.00	19.9	32,498	0.06%
2024/03/01	28	37.76	16.7	37.79	37.74	11.3	32,039	0.04%
2024/02/29	4.1	37.49	1.5	37.52	37.70	2.7	32,168	0.01%
2024/02/27	24.5	37.59	19.5	37.48	37.51	5	32,028	0.02%
2024/02/26	9.3	37.60	63.6	37.64	37.68	-54.3	31,870	-0.17%
2024/02/23	10.2	37.79	77	37.71	37.59	-66.8	31,783	-0.21%
2024/02/22	5.5	37.60	89.2	37.59	37.65	-83.7	32,100	-0.26%
2024/02/21	8.8	37.31	6	37.38	37.29	2.8	31,762	0.01%
2024/02/20	7.2	37.35	95.9	37.36	37.39	-88.6	31,741	-0.28%
2024/02/19	26.6	37.07	15	37.10	37.14	11.6	31,436	0.04%
2024/02/16	3.3	37.11	102.3	37.16	37.07	-99	31,677	-0.31%	大賣/
2024/02/15	10.2	36.80	41.2	36.80	36.86	-31.1	31,353	-0.10%
2024/02/05	9.2	36.39	36.8	36.43	36.45	-27.6	30,608	-0.09%
2024/02/02	6.1	36.48	28.8	36.50	36.45	-22.7	30,525	-0.07%
2024/02/01	1.8	36.30	7.7	36.26	36.30	-5.9	30,337	-0.02%
2024/01/31	7.8	36.21	11	36.19	36.20	-3.2	30,544	-0.01%
2024/01/30	7.3	36.34	81.3	36.30	36.36	-74	30,496	-0.24%
2024/01/29	2	36.27	14.3	36.27	36.28	-12.3	30,526	-0.04%
2024/01/26	30.2	36.11	5	36.16	36.07	25.2	30,394	0.08%
2024/01/25	6.5	36.33	22	36.30	36.29	-15.5	30,391	-0.05%
2024/01/24	12.2	36.32	1	36.27	36.23	11.2	30,277	0.04%
2024/01/23	4	36.17	16	36.16	36.20	-12	30,812	-0.04%
2024/01/22	59.5	36.09	24.1	36.10	36.14	35.4	30,686	0.12%
2024/01/19	12.8	35.45	16.5	35.40	35.65	-3.7	30,473	-0.01%
2024/01/18	39.1	35.12	1	35.20	35.12	38.1	31,058	0.12%
2024/01/17	182.5	35.33	13	35.36	35.19	169.5	30,727	0.55%	大買/鉅額交易
2024/01/16	140.6	36.27	9.5	36.31	36.37	131.1	29,046	0.45%	大買/鉅額交易
2024/01/15	58	36.45	23.8	36.50	36.42	34.2	27,642	0.12%
2024/01/12	14.6	36.29	27.3	36.36	36.33	-12.7	27,656	-0.05%
2024/01/11	14.5	36.34	2.5	36.30	36.39	12	28,953	0.04%
2024/01/10	17.5	36.25	17.1	36.26	36.24	0.4	31,275	0.00%
2024/01/09	77.1	36.70	85.3	36.72	36.49	-8.1	32,297	-0.03%
2024/01/08	26.5	36.57	14.7	36.85	36.57	11.7	32,979	0.04%
2024/01/05	6.7	36.57	27	36.72	36.55	-20.3	33,330	-0.06%
2024/01/04	71.5	36.61	25	36.61	36.59	46.5	33,253	0.14%
2024/01/03	96.1	36.74	33	36.70	36.68	63.1	33,531	0.19%
2024/01/02	97.5	37.41	20	37.11	37.17	77.5	32,601	0.24%
2023/12/29	20.2	37.36	29	37.40	37.40	-8.9	32,410	-0.03%
2023/12/28	56.6	37.45	32.5	37.36	37.33	24.1	32,806	0.07%
2023/12/27	54	37.27	30.4	37.34	37.42	23.6	33,456	0.07%
2023/12/26	7.8	36.93	56.8	36.91	37.00	-49	33,230	-0.15%
2023/12/25	5.5	36.58	25.1	36.64	36.65	-19.5	32,781	-0.06%
2023/12/22	6.7	36.34	0	0.00	36.37	6.7	32,487	0.02%
2023/12/21	7.3	36.27	16	36.28	36.33	-8.7	32,461	-0.03%
2023/12/20	27.1	36.52	28.2	36.40	36.57	-1.1	32,376	0.00%
2023/12/19	39.2	36.07	0	0.00	36.10	39.2	32,120	0.12%
2023/12/18	16.1	36.32	2.6	36.31	36.38	13.5	32,281	0.04%
2023/12/15	24.9	36.40	37.8	36.44	36.36	-12.9	32,159	-0.04%
2023/12/14	4	36.44	63.3	36.45	36.55	-59.3	31,933	-0.19%
2023/12/13	22.7	36.01	52.4	35.97	36.06	-29.7	31,472	-0.09%
2023/12/12	10.5	35.58	21.3	35.63	35.58	-10.8	30,915	-0.04%
2023/12/11	18	35.49	62.4	35.47	35.47	-44.4	30,849	-0.14%
2023/12/08	9.6	35.44	16.5	35.45	35.42	-6.9	30,809	-0.02%
2023/12/07	5.6	35.25	1.1	35.27	35.25	4.5	30,780	0.01%
2023/12/06	20.8	35.35	12	35.24	35.31	8.8	31,299	0.03%
2023/12/05	26.5	34.99	2.8	35.03	35.05	23.7	31,001	0.08%
2023/12/04	6.1	35.20	2	35.19	35.19	4.1	30,868	0.01%
2023/12/01	19	35.11	8	35.15	35.13	11	30,932	0.04%
2023/11/30	5.1	35.04	1	35.00	35.08	4.1	30,907	0.01%
2023/11/29	0	0.00	13.9	35.06	35.09	-13.9	30,961	-0.04%
2023/11/28	2.7	34.81	6	34.86	34.90	-3.3	30,789	-0.01%
2023/11/27	12.8	34.86	3	34.89	34.75	9.8	30,758	0.03%
2023/11/24	4.1	34.97	4.6	34.98	34.94	-0.5	30,597	0.00%
2023/11/23	7.5	34.92	14	35.01	34.97	-6.6	30,643	-0.02%
2023/11/22	30.8	35.02	2.2	35.01	35.05	28.6	30,857	0.09%
2023/11/21	4.6	35.21	20.4	35.23	35.30	-15.8	31,044	-0.05%
2023/11/20	2.7	34.89	1.5	34.86	34.90	1.2	31,152	0.00%
2023/11/17	7.7	34.84	9	34.86	34.82	-1.3	31,201	0.00%
2023/11/16	10.1	34.75	19.5	34.78	34.77	-9.4	31,282	-0.03%
2023/11/15	6	35.02	21.8	34.94	34.83	-15.8	31,235	-0.05%
2023/11/14	4	34.62	23.5	34.64	34.68	-19.4	31,232	-0.06%
2023/11/13	8.5	34.55	5	34.54	34.54	3.5	31,300	0.01%
2023/11/10	16.9	34.38	0.1	34.38	34.43	16.8	31,543	0.05%
2023/11/09	24.1	34.51	53	34.50	34.55	-29	31,693	-0.09%
2023/11/08	1	34.32	7	34.60	34.54	-6	32,047	-0.02%
2023/11/07	45.5	34.20	28	34.20	34.23	17.5	32,009	0.05%
2023/11/06	1.4	34.07	36.8	34.20	34.24	-35.4	32,783	-0.11%
2023/11/03	15.1	33.68	6	33.69	33.69	9.1	32,772	0.03%
2023/11/02	3	33.48	4	33.39	33.52	-1	33,164	0.00%
2023/11/01	26.3	32.79	6	32.81	32.89	20.3	33,528	0.06%
2023/10/31	45.3	32.85	3	33.11	32.69	42.3	34,305	0.12%
2023/10/30	12.4	33.19	0	0.00	33.23	12.4	35,099	0.04%
2023/10/27	16.3	33.15	0	0.00	33.13	16.3	35,971	0.05%
2023/10/26	58.9	33.02	9.5	32.96	33.10	49.4	37,274	0.13%
2023/10/25	31.9	33.64	0	33.66	33.62	31.9	37,595	0.08%
2023/10/24	15	33.14	0	0.00	33.47	15	38,032	0.04%
2023/10/23	39.2	33.12	8.1	33.16	33.08	31.2	38,620	0.08%
2023/10/20	66.5	33.19	12	33.06	33.40	54.5	39,802	0.14%
2023/10/19	129	33.51	3.3	33.55	33.65	125.7	41,284	0.30%	大買/鉅額交易
2023/10/18	155.3	34.81	11	34.89	34.90	144.3	40,573	0.36%	大買/鉅額交易
2023/10/17	86	35.44	1	35.67	35.27	85	38,508	0.22%
2023/10/16	73.9	35.48	4	35.47	35.52	69.9	38,342	0.18%
2023/10/13	67.6	35.67	3	35.77	35.72	64.6	38,793	0.17%
2023/10/12	2.5	35.93	8.1	35.95	35.98	-5.6	39,925	-0.01%
2023/10/11	53.3	35.84	6.3	35.88	35.78	47	41,376	0.11%
2023/10/06	6.4	35.77	0.5	35.79	35.79	5.9	42,535	0.01%
2023/10/05	8.5	35.62	2.7	35.66	35.69	5.8	43,168	0.01%
2023/10/04	40.2	35.20	2	35.20	35.39	38.2	43,474	0.09%
2023/10/03	54.9	35.78	10.2	35.89	35.60	44.8	43,353	0.10%
2023/10/02	23	35.70	7.7	35.71	35.74	15.3	43,325	0.04%
2023/09/28	8.2	35.08	9.2	35.10	35.06	-0.9	43,861	0.00%
2023/09/27	4.1	34.76	23.9	34.81	34.87	-19.9	44,651	-0.04%
2023/09/26	7.8	34.87	1	34.80	34.76	6.8	45,761	0.01%
2023/09/25	9.5	35.07	6	35.05	35.08	3.5	46,125	0.01%
2023/09/22	9.7	34.80	7	34.49	34.89	2.7	46,174	0.01%
2023/09/21	35.5	34.62	3.3	34.57	34.70	32.2	46,266	0.07%
2023/09/20	17.1	35.11	15.2	35.23	35.05	1.9	45,945	0.00%
2023/09/19	13.5	35.28	10	35.33	35.14	3.5	46,493	0.01%
2023/09/18	3.7	35.33	2.1	35.29	35.31	1.7	46,664	0.00%
2023/09/15	6.9	35.52	15	35.55	35.58	-8.1	46,803	-0.02%
2023/09/14	2.5	35.23	10.3	35.21	35.31	-7.9	46,953	-0.02%
2023/09/13	12.8	34.80	4.2	34.84	34.86	8.6	47,064	0.02%
2023/09/12	6.8	34.77	5	34.86	34.80	1.8	47,518	0.00%
2023/09/11	51.4	34.78	10.5	34.87	34.79	40.8	48,056	0.08%
2023/09/08	15.7	35.42	6	35.43	35.42	9.7	47,956	0.02%
2023/09/07	6.5	35.50	8	35.49	35.45	-1.5	48,886	0.00%
2023/09/06	2.3	35.59	9.6	35.60	35.60	-7.3	49,568	-0.01%
2023/09/05	3.3	35.34	20.4	35.35	35.43	-17.1	49,852	-0.03%
2023/09/04	4.2	35.09	4.5	35.21	35.27	-0.3	50,141	0.00%
2023/09/01	13.8	35.23	1.7	35.30	35.12	12.1	50,299	0.02%
2023/08/31	4.1	35.22	0	0.00	35.31	4.1	50,522	0.01%
2023/08/30	1.6	35.42	7.3	35.36	35.35	-5.7	50,824	-0.01%
2023/08/29	1.2	35.06	45	35.01	35.16	-43.8	51,337	-0.09%
2023/08/28	11.4	35.09	4	35.05	35.06	7.4	51,398	0.01%
2023/08/25	11.1	35.29	2	35.15	35.14	9.1	51,319	0.02%
2023/08/24	11	35.85	60.3	36.06	35.76	-49.3	51,396	-0.10%
2023/08/23	1.5	35.17	16	35.34	35.43	-14.6	51,458	-0.03%
2023/08/22	4	35.18	44	35.14	35.11	-40	52,007	-0.08%
2023/08/21	10.4	34.92	3	34.82	34.85	7.4	52,135	0.01%
2023/08/18	20.9	35.12	34	35.02	34.84	-13.1	52,121	-0.03%
2023/08/17	34.9	35.08	19.6	35.16	35.33	15.3	51,806	0.03%
2023/08/16	5	34.73	14.3	34.96	35.14	-9.3	51,736	-0.02%
2023/08/15	3.1	34.89	8.6	34.90	34.85	-5.5	51,873	-0.01%
2023/08/14	45.7	34.22	17	34.23	34.28	28.7	52,221	0.05%
2023/08/11	10	34.62	34	34.57	34.56	-24	52,016	-0.05%
2023/08/10	90.3	34.57	25	34.44	34.43	65.3	52,010	0.13%
2023/08/09	9.1	35.47	20	35.54	35.35	-10.9	51,239	-0.02%
2023/08/08	21.2	35.54	13	35.69	35.59	8.2	50,991	0.02%
2023/08/07	35.4	35.55	34.5	35.38	35.70	0.9	50,577	0.00%
2023/08/04	40.5	34.48	48.1	34.68	34.74	-7.6	50,055	-0.02%
2023/08/02	72.3	34.77	125.1	35.05	34.51	-52.8	49,160	-0.11%	大賣/
2023/08/01	35.5	35.61	168.4	35.52	35.73	-132.9	47,781	-0.28%	大賣/鉅額交易
2023/07/31	29.3	36.33	60	36.33	35.74	-30.7	46,827	-0.07%
2023/07/28	80.3	36.08	54.7	36.31	36.58	25.6	45,368	0.06%
2023/07/27	2.5	36.28	20.5	36.32	36.10	-18	44,245	-0.04%
2023/07/26	21.6	35.96	75	36.06	36.02	-53.5	43,693	-0.12%
2023/07/25	10.8	36.38	36.2	36.33	36.05	-25.4	42,844	-0.06%
2023/07/24	5.3	35.69	249.3	35.83	35.99	-244.1	41,141	-0.59%	大賣/鉅額交易
2023/07/21	30.2	34.80	102	34.94	35.26	-71.8	39,128	-0.18%	大賣/
2023/07/20	8.2	34.63	87.2	34.67	34.71	-79	38,945	-0.20%
2023/07/19	44.7	34.69	132	34.89	34.36	-87.3	38,430	-0.23%	大賣/
2023/07/18	85.1	35.15	94.3	35.12	35.11	-9.2	37,308	-0.02%
2023/07/17	57	35.86	236.3	35.87	35.94	-179.4	35,892	-0.50%	大賣/鉅額交易
2023/07/14	0	0.00	126.4	35.42	35.54	-126.4	33,984	-0.37%	大賣/鉅額交易
2023/07/13	17.6	35.09	169.5	35.24	34.82	-151.9	32,411	-0.47%	大賣/鉅額交易
2023/07/12	7.5	34.25	89	34.27	34.30	-81.5	30,636	-0.27%
2023/07/11	12.2	33.78	5.6	33.78	33.80	6.6	29,710	0.02%
2023/07/10	29.4	33.21	5	33.14	33.18	24.4	29,355	0.08%
2023/07/07	56.7	33.03	6	33.07	33.08	50.7	28,963	0.17%
2023/07/06	60.3	33.42	7	33.42	33.34	53.3	28,125	0.19%
2023/07/05	57.1	33.78	22.9	33.78	33.71	34.2	27,144	0.13%
2023/07/04	67.8	33.77	57	33.71	33.91	10.8	26,313	0.04%
2023/07/03	57	33.26	60.3	33.11	33.24	-3.4	25,368	-0.01%
2023/06/30	7.3	32.51	18	32.62	32.67	-10.7	25,119	-0.04%
2023/06/29	32.1	32.51	16.1	32.55	32.53	16	25,191	0.06%
2023/06/28	1.2	32.35	16	32.32	32.30	-14.8	25,050	-0.06%
2023/06/27	71	32.43	35	32.45	32.18	36	25,112	0.14%
2023/06/26	10.7	32.72	46.6	32.73	32.77	-35.9	24,721	-0.15%
2023/06/21	33.9	32.66	16.6	32.75	32.83	17.3	24,714	0.07%
2023/06/20	23.7	32.57	54	32.41	32.48	-30.3	24,470	-0.12%
2023/06/19	6.6	32.72	2.3	32.72	32.73	4.4	24,190	0.02%
2023/06/16	11.8	32.79	33.7	32.80	32.78	-21.9	23,898	-0.09%
2023/06/15	6.4	32.72	38	32.63	32.69	-31.6	23,537	-0.13%
2023/06/14	4.6	32.29	34	32.27	32.32	-29.5	23,053	-0.13%
2023/06/13	11.1	32.15	103.2	32.11	32.20	-92.1	22,990	-0.40%	大賣/
2023/06/12	28.2	31.85	16	31.91	31.78	12.2	22,212	0.05%
2023/06/09	11.3	31.53	49.1	31.65	31.78	-37.8	21,791	-0.17%
2023/06/08	39.5	31.38	5	31.43	31.24	34.5	21,944	0.16%
2023/06/07	29	31.46	8	31.36	31.46	21	22,078	0.10%
2023/06/06	14.5	31.11	17	31.15	31.15	-2.5	22,001	-0.01%
2023/06/05	12.3	31.03	8.1	31.05	31.10	4.3	21,934	0.02%
2023/06/02	17.1	31.02	86.6	30.92	30.93	-69.5	21,734	-0.32%
2023/06/01	8.3	30.42	20	30.41	30.47	-11.7	21,375	-0.05%
2023/05/31	14	30.51	6	30.53	30.49	8	21,387	0.04%
2023/05/30	44.7	30.55	155.6	30.48	30.52	-110.8	21,242	-0.52%	大賣/鉅額交易
2023/05/29	52.4	30.64	9.2	30.62	30.65	43.2	20,974	0.21%
2023/05/26	11.1	30.05	74.3	30.13	30.13	-63.2	20,701	-0.31%
2023/05/25	2.6	29.74	42.1	29.73	29.78	-39.5	20,433	-0.19%
2023/05/24	2	29.31	14	29.27	29.43	-12	20,364	-0.06%
2023/05/23	5.1	29.35	32.2	29.34	29.37	-27.1	20,586	-0.13%
2023/05/22	6	29.35	12	29.35	29.35	-6	20,555	-0.03%
2023/05/19	2.2	29.29	17.1	29.25	29.31	-14.9	20,426	-0.07%
2023/05/18	3.1	29.00	46.6	29.02	29.05	-43.5	20,315	-0.21%
2023/05/17	3	28.72	7	28.78	28.76	-4	19,833	-0.02%
2023/05/16	5	28.63	14.4	28.61	28.65	-9.4	19,596	-0.05%
2023/05/15	37.5	28.40	1	28.40	28.42	36.5	19,581	0.19%
2023/05/12	8.4	28.26	0	0.00	28.45	8.4	19,709	0.04%
2023/05/11	32.5	28.41	2	28.48	28.40	30.5	19,730	0.15%
2023/05/10	13.2	28.58	4	28.59	28.54	9.3	19,819	0.05%
2023/05/09	3.3	28.58	3	28.66	28.64	0.3	19,838	0.00%
2023/05/08	11.5	28.62	6.5	28.65	28.67	5	20,137	0.02%
2023/05/05	10.2	28.47	19	28.45	28.47	-8.8	20,193	-0.04%
2023/05/04	8.6	28.36	4.4	28.43	28.45	4.2	20,512	0.02%
2023/05/03	15.6	28.37	5.1	28.37	28.42	10.5	20,639	0.05%
2023/05/02	9	28.25	4.9	28.41	28.44	4.2	20,848	0.02%
2023/04/28	5	28.18	2	28.20	28.23	3	21,218	0.01%
2023/04/27	9.2	27.99	0	0.00	28.02	9.2	21,247	0.04%
2023/04/26	25	27.67	1	27.76	27.84	24	21,374	0.11%
2023/04/25	80.4	27.87	10	28.11	27.80	70.4	21,169	0.33%
2023/04/24	18.2	28.19	1.2	28.27	28.27	17	20,386	0.08%
2023/04/21	22.3	28.24	2	28.18	28.19	20.3	20,417	0.10%
2023/04/20	36.5	28.45	20	28.45	28.43	16.5	20,440	0.08%
2023/04/19	40.3	28.66	2	28.63	28.55	38.3	20,772	0.18%
2023/04/18	42.8	28.71	9	28.69	28.67	33.8	20,861	0.16%
2023/04/17	29.1	28.78	7	28.78	28.80	22.1	20,763	0.11%
2023/04/14	18.2	28.69	0	28.73	28.74	18.2	20,701	0.09%
2023/04/13	15.6	28.73	18	28.75	28.71	-2.4	20,739	-0.01%
2023/04/12	5.2	28.78	4	28.80	28.85	1.2	20,533	0.01%
2023/04/11	7.3	28.65	20	28.56	28.70	-12.7	20,618	-0.06%
2023/04/10	5	28.46	4	28.46	28.50	1	20,786	0.00%
2023/04/07	7	28.47	27.9	28.45	28.43	-20.8	20,709	-0.10%
2023/04/06	3.6	28.36	3	28.42	28.47	0.6	20,739	0.00%
2023/03/31	5.3	28.53	3.3	28.42	28.43	2	20,527	0.01%
2023/03/30	1.4	28.28	18	28.25	28.29	-16.6	20,270	-0.08%
2023/03/29	2	28.13	0	0.00	28.15	2	20,139	0.01%
2023/03/28	9	28.11	0	0.00	28.06	9	20,445	0.04%
2023/03/27	3.2	28.24	10.4	28.27	28.31	-7.1	20,288	-0.04%
2023/03/24	5.2	28.20	34	28.24	28.26	-28.8	20,355	-0.14%
2023/03/23	7	28.14	5	28.09	28.12	2	20,172	0.01%
2023/03/22	6	28.06	6	28.01	28.05	0	20,077	0.00%
2023/03/21	15.1	27.83	5	27.85	27.84	10.1	19,992	0.05%
2023/03/20	2	27.72	2	27.76	27.76	0	20,057	0.00%
2023/03/17	0.3	27.63	11	27.66	27.76	-10.7	19,971	-0.05%
2023/03/16	40.3	27.49	4.9	27.51	27.50	35.4	20,002	0.18%
2023/03/15	19	27.72	7.2	27.70	27.66	11.8	19,828	0.06%
2023/03/14	31.8	27.69	18	27.65	27.66	13.8	20,028	0.07%
2023/03/13	13.9	27.72	0	0.00	27.93	13.9	19,940	0.07%
2023/03/10	66.6	27.90	1.5	27.96	27.86	65.1	19,434	0.34%
2023/03/09	12.2	28.26	2	28.37	28.24	10.2	19,250	0.05%
2023/03/08	12.6	28.25	6.3	28.27	28.37	6.3	19,260	0.03%
2023/03/07	12.4	28.27	7.5	28.33	28.38	4.9	19,170	0.03%
2023/03/06	11.2	28.25	23	28.21	28.25	-11.8	19,336	-0.06%
2023/03/03	4.1	27.98	10.1	27.97	27.95	-6	19,265	-0.03%
2023/03/02	10.7	27.65	6	27.71	27.78	4.7	19,261	0.02%
2023/03/01	11.9	27.56	6.2	27.59	27.72	5.7	19,262	0.03%
2023/02/24	15.1	27.72	8	27.71	27.67	7.1	19,252	0.04%
2023/02/23	3	27.75	9	27.63	27.74	-6	18,853	-0.03%
2023/02/22	27.9	27.33	34	27.33	27.40	-6.1	18,630	-0.03%
2023/02/21	11.1	27.51	5	27.48	27.53	6.1	18,676	0.03%
2023/02/20	10	27.39	20	27.35	27.41	-10	18,848	-0.05%
2023/02/17	15	27.21	51.3	27.22	27.24	-36.2	19,228	-0.19%
2023/02/16	18.6	27.23	14.4	27.30	27.33	4.2	19,710	0.02%
2023/02/15	28.2	27.09	4	27.09	27.05	24.2	19,842	0.12%
2023/02/14	4.3	27.13	21.3	27.11	27.13	-17	19,890	-0.09%
2023/02/13	18.8	26.91	7	26.91	26.97	11.8	20,252	0.06%
2023/02/10	84.1	27.05	0	0.00	27.02	84.1	20,463	0.41%
2023/02/09	33.4	27.15	12	27.15	27.15	21.4	20,644	0.10%
2023/02/08	5	27.11	9	27.15	27.15	-4	20,772	-0.02%
2023/02/07	10.1	26.91	16	26.94	26.94	-5.9	20,779	-0.03%
2023/02/06	38.2	26.90	20	26.87	26.92	18.1	20,807	0.09%
2023/02/03	14.2	26.96	13	27.00	27.00	1.2	20,631	0.01%
2023/02/02	58.1	26.86	72	26.89	26.99	-13.9	20,588	-0.07%
2023/02/01	8.1	26.64	15	26.67	26.67	-6.9	20,715	-0.03%
2023/01/31	19.9	26.59	27	26.63	26.54	-7.1	20,789	-0.03%
2023/01/30	41.9	26.42	34.2	26.47	26.53	7.7	20,925	0.04%
2023/01/17	11.2	26.04	2.1	26.05	26.06	9	21,187	0.04%
2023/01/16	17.8	26.04	5.6	26.04	26.02	12.2	21,491	0.06%
2023/01/13	7.1	26.01	3.5	26.02	25.98	3.6	21,901	0.02%
2023/01/12	9	26.01	5.1	26.01	25.99	3.9	23,355	0.02%
2023/01/11	5.6	26.09	10.2	26.08	26.07	-4.7	26,140	-0.02%
2023/01/10	6.3	26.02	5.9	26.01	26.06	0.4	28,394	0.00%
2023/01/09	11	25.87	34.3	25.91	25.94	-23.3	30,395	-0.08%
2023/01/06	1	25.68	23.3	25.65	25.66	-22.3	30,737	-0.07%
2023/01/05	16.5	25.48	1	25.45	25.46	15.5	31,646	0.05%
2023/01/04	15.9	25.46	0	0.00	25.45	15.9	32,661	0.05%
2023/01/03	9.1	25.30	9	25.46	25.49	0.1	34,171	0.00%
2022/12/30	2.6	25.43	4.4	25.43	25.40	-1.8	35,174	0.00%
2022/12/29	27.3	25.19	2	25.16	25.29	25.3	36,105	0.07%
2022/12/28	36.4	25.39	16	25.41	25.38	20.4	37,580	0.05%
2022/12/27	1.5	25.66	0	0.00	25.63	1.5	39,029	0.00%
2022/12/26	12.6	25.57	0	0.00	25.58	12.6	39,495	0.03%
2022/12/23	30.2	25.57	0	0.00	25.60	30.2	40,046	0.08%
2022/12/22	1	25.58	25	25.61	25.67	-24	40,666	-0.06%
2022/12/21	35.1	25.34	1.1	25.36	25.34	34	41,902	0.08%
2022/12/20	22.9	25.42	0.2	25.42	25.30	22.7	42,413	0.05%
2022/12/19	2.3	25.72	9.2	25.77	25.73	-6.9	43,612	-0.02%
2022/12/16	21.3	25.50	2	25.60	25.70	19.3	43,959	0.04%
2022/12/15	0.2	25.72	5	25.69	25.70	-4.8	44,276	-0.01%
2022/12/14	2.1	25.61	5.2	25.69	25.68	-3.1	44,807	-0.01%
2022/12/13	5	25.55	7.2	25.59	25.53	-2.2	45,119	0.00%
2022/12/12	11.1	25.35	0	0.00	25.50	11.1	45,266	0.02%
2022/12/09	21.1	25.51	6	25.50	25.51	15.1	45,466	0.03%
2022/12/08	13.7	25.28	0	0.00	25.29	13.7	45,414	0.03%
2022/12/07	25.1	25.42	7	25.47	25.44	18.1	45,356	0.04%
2022/12/06	24.8	25.76	2	25.68	25.61	22.8	45,095	0.05%
2022/12/05	16.6	25.83	24.5	25.87	25.87	-7.9	44,791	-0.02%
2022/12/02	12.2	25.74	2	25.73	25.73	10.2	44,678	0.02%
2022/12/01	28.2	25.86	21.7	25.89	25.82	6.5	44,927	0.01%
2022/11/30	17.2	25.50	11.6	25.60	25.65	5.6	44,924	0.01%
2022/11/29	23.5	25.27	1	25.21	25.47	22.5	45,006	0.05%
2022/11/28	35.3	25.31	0	0.00	25.32	35.3	45,368	0.08%
2022/11/25	16.4	25.55	6.5	25.55	25.52	9.9	45,495	0.02%
2022/11/24	4	25.46	12	25.47	25.54	-8	45,526	-0.02%
2022/11/23	5.1	25.27	23	25.28	25.30	-17.9	45,616	-0.04%
2022/11/22	14.5	25.10	7	25.10	25.10	7.5	46,286	0.02%
2022/11/21	26.6	25.29	9	25.29	25.22	17.6	46,210	0.04%
2022/11/18	23.1	25.54	9	25.55	25.43	14.1	46,058	0.03%
2022/11/17	9.2	25.47	4	25.53	25.58	5.2	46,115	0.01%
2022/11/16	16.8	25.52	41	25.49	25.53	-24.2	46,277	-0.05%
2022/11/15	26.1	25.48	41.6	25.51	25.55	-15.5	46,005	-0.03%
2022/11/14	24.1	25.36	31	25.27	25.42	-6.9	45,523	-0.02%
2022/11/11	12.1	25.05	44.6	25.10	25.00	-32.4	44,997	-0.07%
2022/11/10	14.7	24.55	6	24.53	24.53	8.7	44,523	0.02%
2022/11/09	12	24.51	28	24.58	24.61	-16	44,514	-0.04%
2022/11/08	38.8	24.30	7	24.28	24.23	31.8	44,336	0.07%
2022/11/07	46.6	23.88	12.2	23.96	24.06	34.4	43,972	0.08%
2022/11/04	23.4	23.48	0	0.00	23.64	23.4	43,722	0.05%
2022/11/03	12.7	23.48	5	23.54	23.58	7.7	43,744	0.02%
2022/11/02	6	23.64	0	23.61	23.67	6	43,687	0.01%
2022/11/01	29	23.52	8	23.56	23.55	21	43,778	0.05%
2022/10/31	9.2	23.43	11	23.49	23.48	-1.8	43,858	0.00%
2022/10/28	88.1	23.38	0	0.00	23.31	88.1	44,013	0.20%
2022/10/27	12.7	23.50	2	23.52	23.58	10.7	43,742	0.02%
2022/10/26	15.1	23.37	15.8	23.40	23.41	-0.7	43,975	0.00%
2022/10/25	43.6	23.46	2	23.71	23.40	41.6	43,675	0.10%
2022/10/24	35	23.77	4	23.89	23.69	31	43,127	0.07%
2022/10/21	39.5	23.68	1	23.71	23.58	38.5	42,952	0.09%
2022/10/20	145.9	23.48	4	23.46	23.65	141.9	42,434	0.33%	大買/鉅額交易
2022/10/19	204.8	23.92	1.2	23.99	23.95	203.6	41,038	0.50%	大買/鉅額交易
2022/10/18	148.3	25.80	44.2	25.85	25.84	104.2	38,264	0.27%	大買/鉅額交易
2022/10/17	145.9	25.55	7	25.57	25.77	138.9	36,062	0.39%	大買/鉅額交易
2022/10/14	55.5	25.92	11.4	26.01	25.91	44.1	33,875	0.13%
2022/10/13	83.8	25.65	2	25.68	25.53	81.8	33,319	0.25%
2022/10/12	119.8	25.75	0.2	25.80	25.82	119.6	32,298	0.37%	大買/鉅額交易
2022/10/11	127.2	25.89	3	25.84	25.85	124.2	31,414	0.40%	大買/鉅額交易
2022/10/07	76	26.34	1	26.29	26.28	75	30,057	0.25%
2022/10/06	55.3	26.54	4.1	26.54	26.57	51.3	29,048	0.18%
2022/10/05	80.3	26.61	24.1	26.63	26.62	56.2	28,495	0.20%
2022/10/04	84.4	26.18	1	26.26	26.27	83.4	27,349	0.30%
2022/10/03	38.7	25.55	2	25.60	25.67	36.7	25,742	0.14%
2022/09/30	62.9	25.58	2	25.61	25.78	60.9	25,645	0.24%
2022/09/29	60	25.90	2	25.93	25.81	58	25,407	0.23%
2022/09/28	66.2	25.92	3.5	25.93	25.83	62.7	25,726	0.24%
2022/09/27	89.9	26.30	2	26.33	26.33	87.9	24,823	0.35%
2022/09/26	95.8	26.42	5	26.35	26.33	90.8	24,841	0.37%
2022/09/23	49.7	27.10	5	27.04	27.06	44.7	24,343	0.18%
2022/09/22	58.7	27.13	0	0.00	27.17	58.7	24,787	0.24%
2022/09/21	52	27.68	3	27.57	27.64	49	24,382	0.20%
2022/09/20	42.7	27.98	0	0.00	27.98	42.7	24,002	0.18%
2022/09/19	12.1	28.16	0	0.00	28.06	12.1	23,870	0.05%
2022/09/16	9.1	28.27	0	0.00	28.28	9.1	23,904	0.04%
2022/09/15	2	28.43	3	28.64	28.59	-1	24,377	0.00%
2022/09/14	35.7	28.31	1	28.27	28.35	34.7	25,063	0.14%
2022/09/13	17	28.69	15.2	28.71	28.71	1.9	25,067	0.01%
2022/09/12	12.9	28.56	10.1	28.56	28.56	2.8	25,899	0.01%
2022/09/08	17.1	27.95	1.1	28.23	28.25	16	26,541	0.06%
2022/09/07	19.2	27.86	3	27.95	27.90	16.2	27,361	0.06%
2022/09/06	16.4	28.08	0	0.00	28.08	16.4	27,108	0.06%
2022/09/05	31.8	28.07	1	28.11	28.18	30.8	27,077	0.11%
2022/09/02	61.2	28.26	0	0.00	28.10	61.2	27,375	0.22%
2022/09/01	25.5	28.39	0	0.00	28.44	25.5	26,958	0.09%
2022/08/31	10.3	28.60	0	0.00	28.79	10.3	26,588	0.04%
2022/08/30	29.4	28.48	2.1	28.52	28.67	27.3	26,330	0.10%
2022/08/29	47.8	28.40	5	28.36	28.45	42.8	26,109	0.16%
2022/08/26	10.5	29.12	2	29.05	29.10	8.5	25,430	0.03%
2022/08/25	18	28.97	1	29.01	28.94	17	25,285	0.07%
2022/08/24	11.1	28.84	0	0.00	28.80	11.1	25,177	0.04%
2022/08/23	135.9	28.95	0	0.00	28.93	135.9	24,848	0.55%	大買/鉅額交易
2022/08/22	10.4	29.19	0	0.00	29.25	10.4	24,388	0.04%
2022/08/19	6	29.36	6	29.26	29.42	0	24,110	0.00%
2022/08/18	3.1	29.13	12	29.12	29.29	-8.9	24,128	-0.04%
2022/08/17	6	29.22	0	0.00	29.28	6	24,037	0.03%
2022/08/16	3.5	29.17	0	0.00	29.24	3.5	24,041	0.01%
2022/08/15	8.5	29.21	0	0.00	29.22	8.5	23,880	0.04%
2022/08/12	42.3	29.20	2	29.23	29.30	40.3	23,637	0.17%
2022/08/11	11	29.11	0.1	29.15	29.12	10.9	23,814	0.05%
2022/08/10	14.7	28.83	0	0.00	28.81	14.7	23,742	0.06%
2022/08/09	9	28.88	0.2	29.08	29.07	8.8	23,654	0.04%
2022/08/08	9.6	28.76	1	28.73	28.87	8.6	23,892	0.04%
2022/08/05	0.2	28.71	4.1	28.68	28.87	-3.9	23,904	-0.02%
2022/08/04	6.1	28.32	2	28.34	28.43	4.1	24,150	0.02%
2022/08/03	8	28.38	10	28.40	28.44	-2	24,195	-0.01%
2022/08/02	22	28.38	7.4	28.33	28.45	14.6	24,176	0.06%
2022/08/01	13.1	28.69	10	28.56	28.76	3.1	24,031	0.01%
2022/07/29	2.5	28.46	2	28.46	28.55	0.5	24,047	0.00%
2022/07/28	76	28.22	4.2	28.33	28.18	71.8	23,873	0.30%
2022/07/27	4.1	28.01	0.2	28.18	28.25	3.9	23,648	0.02%
2022/07/26	17.8	28.07	8	28.11	28.12	9.8	23,575	0.04%
2022/07/25	9.7	28.27	2	28.34	28.33	7.7	23,450	0.03%
2022/07/22	61.3	28.36	1	28.37	28.40	60.3	23,497	0.26%
2022/07/21	13.4	28.18	55	28.21	28.38	-41.6	23,839	-0.17%
2022/07/20	16.7	28.05	25.1	28.06	28.00	-8.4	24,096	-0.03%
2022/07/19	7.2	27.57	5	27.59	27.68	2.2	24,748	0.01%
2022/07/18	84.9	27.21	0.5	27.24	27.48	84.4	24,713	0.34%
2022/07/15	8.5	27.09	12.8	27.18	27.09	-4.3	24,487	-0.02%
2022/07/14	27.8	26.98	2.5	27.04	27.18	25.3	24,288	0.10%
2022/07/13	20.2	27.13	6.3	27.16	27.08	13.9	24,146	0.06%
2022/07/12	38.8	26.57	12	26.71	26.62	26.8	24,016	0.11%
2022/07/11	12.4	27.23	6	27.20	27.25	6.4	23,577	0.03%
2022/07/08	12.2	27.24	5.1	27.22	27.25	7.2	23,400	0.03%
2022/07/07	21.4	26.50	11	26.64	26.76	10.4	23,071	0.05%
2022/07/06	167.6	26.54	5	26.38	26.32	162.6	23,127	0.70%	大買/鉅額交易
2022/07/05	43.1	26.81	25	26.97	26.96	18.1	22,663	0.08%
2022/07/04	32.4	26.70	2	26.64	26.68	30.4	22,393	0.14%
2022/07/01	67.9	27.08	1	26.94	26.81	66.9	22,566	0.30%
2022/06/30	85.5	27.58	21	27.54	27.56	64.5	21,708	0.30%
2022/06/29	90.2	28.23	7	28.20	28.14	83.2	20,881	0.40%
2022/06/28	15.1	28.52	56	28.39	28.53	-40.9	20,578	-0.20%
2022/06/27	80	28.81	23	28.75	28.86	57	20,368	0.28%
2022/06/24	14.8	28.18	16.4	28.29	28.10	-1.6	20,147	-0.01%
2022/06/23	99.2	28.33	5.2	28.11	28.05	94	20,047	0.47%
2022/06/22	77.4	28.72	6.7	28.60	28.50	70.7	19,293	0.37%
2022/06/21	40.4	29.05	3	29.17	29.28	37.4	18,528	0.20%
2022/06/20	90.4	29.14	72	29.21	28.87	18.4	18,308	0.10%
2022/06/17	66.3	29.52	2	29.59	29.62	64.3	17,392	0.37%
2022/06/16	61.9	30.03	0	0.00	29.94	61.9	16,622	0.37%
2022/06/15	14.6	30.38	0	0.00	30.39	14.6	15,696	0.09%
2022/06/14	24	30.27	0	0.00	30.48	24	15,602	0.15%
2022/06/13	31.3	30.46	0	0.00	30.51	31.3	15,482	0.20%
2022/06/10	10.3	31.07	0	0.00	31.08	10.3	14,994	0.07%
2022/06/09	27.1	31.37	1	31.32	31.30	26.1	15,011	0.17%
2022/06/08	1.1	31.58	1	31.56	31.60	0.1	14,992	0.00%
2022/06/07	5.1	31.39	0	0.00	31.44	5.1	15,163	0.03%
2022/06/06	1	31.38	25	31.49	31.48	-24	15,209	-0.16%
2022/06/02	6	31.40	2	31.42	31.40	4	15,616	0.03%
2022/06/01	1.6	31.46	1.5	31.55	31.52	0.1	16,204	0.00%
2022/05/31	10	31.31	11	31.30	31.40	-1	16,408	-0.01%
2022/05/30	4.3	31.43	13	31.40	31.43	-8.7	16,672	-0.05%
2022/05/27	7	31.10	1.2	30.96	31.08	5.8	16,766	0.03%
2022/05/26	10	30.85	0	0.00	30.80	10	17,092	0.06%
2022/05/25	2.2	30.83	0	0.00	30.88	2.2	17,125	0.01%
2022/05/24	4.3	30.83	0	0.00	30.70	4.3	17,438	0.02%
2022/05/23	5	30.88	70	30.84	30.86	-65	17,461	-0.37%
2022/05/20	9	30.77	5	30.74	30.72	4	17,709	0.02%
2022/05/19	23.5	30.54	5	30.48	30.68	18.5	18,026	0.10%
2022/05/18	12.1	30.90	1.5	30.98	31.01	10.5	17,868	0.06%
2022/05/17	24.5	30.74	0	0.00	30.69	24.5	17,836	0.14%
2022/05/16	20.5	30.74	0	0.00	30.72	20.5	17,947	0.11%
2022/05/13	66.1	30.73	13	30.72	30.80	53.1	17,622	0.30%
2022/05/12	24.6	30.84	6	30.80	30.63	18.6	17,584	0.11%
2022/05/11	47.1	31.22	0	0.00	31.17	47.1	17,093	0.28%
2022/05/10	46.3	31.43	1	31.36	31.65	45.3	16,798	0.27%
2022/05/09	17	31.66	10	31.60	31.57	7	16,792	0.04%
2022/05/06	17.7	32.09	12	32.00	32.25	5.7	16,679	0.03%
2022/05/05	5	32.56	2	32.60	32.54	3	16,763	0.02%
2022/05/04	11.1	32.26	3.4	32.27	32.31	7.7	16,949	0.05%
2022/05/03	8	31.96	0	0.00	32.09	8	17,554	0.05%
2022/04/29	12	31.96	0	0.00	32.01	12	17,967	0.07%
2022/04/28	5.4	31.58	0	0.00	31.72	5.4	18,539	0.03%
2022/04/27	84.3	31.38	10.3	31.36	31.48	74	18,489	0.40%
2022/04/26	30.2	31.99	1.1	31.99	31.93	29.1	18,167	0.16%
2022/04/25	49.1	32.02	1.9	32.10	32.03	47.1	18,243	0.26%
2022/04/22	3.3	32.69	0	0.00	32.78	3.3	17,463	0.02%
2022/04/21	4	32.88	0.5	32.94	32.90	3.5	17,770	0.02%
2022/04/20	7	32.77	0	0.00	32.83	7	17,859	0.04%
2022/04/19	0.1	32.91	1.7	32.87	32.85	-1.6	18,080	-0.01%
2022/04/18	14.3	32.67	0	0.00	32.68	14.3	18,217	0.08%
2022/04/15	31.3	32.91	0.1	32.94	32.90	31.3	18,004	0.17%
2022/04/14	1	33.07	0	0.00	33.07	1	18,223	0.01%
2022/04/13	8	32.90	4	32.92	33.11	4	18,347	0.02%
2022/04/12	62.9	32.63	0	0.00	32.69	62.9	18,315	0.34%
2022/04/11	50.7	32.87	11.1	32.80	32.81	39.6	17,884	0.22%
2022/04/08	21.4	33.09	0	0.00	33.17	21.4	17,526	0.12%
2022/04/07	88	33.06	2	33.13	32.90	86	17,428	0.49%
2022/04/06	20.9	33.36	0.5	33.41	33.47	20.4	16,712	0.12%
2022/04/01	10	33.38	3.2	33.54	33.55	6.8	16,657	0.04%
2022/03/31	15	33.65	2	33.65	33.63	13	16,656	0.08%
2022/03/30	10	33.61	15	33.64	33.70	-5	16,713	-0.03%
2022/03/29	11.8	33.67	1.1	33.66	33.64	10.7	16,641	0.06%
2022/03/28	21	33.56	0.1	33.56	33.78	20.9	16,634	0.13%
2022/03/25	9	33.82	2	33.83	33.81	7	16,484	0.04%
2022/03/24	3	33.92	0.1	33.95	33.96	2.9	16,660	0.02%
2022/03/23	1	33.95	7	33.98	33.96	-6	16,953	-0.04%
2022/03/22	6	33.92	0	0.00	33.87	6	17,380	0.03%
2022/03/21	1.5	33.97	3.2	33.97	33.95	-1.7	17,417	-0.01%
2022/03/18	12	33.84	0	0.00	33.90	12	17,685	0.07%
2022/03/17	3	33.87	4.2	33.91	34.01	-1.2	17,731	-0.01%
2022/03/16	47.1	33.68	49	34.04	33.71	-1.9	17,821	-0.01%
2022/03/15	24.2	33.92	0	0.00	33.78	24.2	17,846	0.14%
2022/03/14	4	34.05	5	34.09	34.13	-1	18,020	-0.01%
2022/03/11	3	33.88	1	33.89	33.90	2	18,151	0.01%
2022/03/10	10	33.88	0	33.91	33.89	10	18,239	0.05%
2022/03/09	30.5	33.29	4.2	33.36	33.36	26.3	18,168	0.14%
2022/03/08	27.7	33.05	12	33.14	33.00	15.7	18,129	0.09%
2022/03/07	38.9	33.44	30	33.40	33.45	8.9	17,675	0.05%
2022/03/04	5.2	34.15	6.5	34.17	34.04	-1.3	17,185	-0.01%
2022/03/03	1.3	34.23	25.1	34.19	34.22	-23.8	17,340	-0.14%
2022/03/02	1.3	33.84	22	33.90	33.97	-20.7	17,356	-0.12%
2022/03/01	3.1	33.78	19.4	33.67	33.88	-16.2	17,209	-0.09%
2022/02/25	26.8	33.34	11	33.25	33.33	15.8	16,965	0.09%
2022/02/24	24.4	33.35	13	33.31	33.19	11.4	17,005	0.07%
2022/02/23	1	33.70	20.2	33.67	33.75	-19.2	16,824	-0.11%
2022/02/22	34.5	33.38	1	33.43	33.49	33.5	16,978	0.20%
2022/02/21	3.5	33.56	13.3	33.60	33.80	-9.8	17,361	-0.06%
2022/02/18	3.1	33.34	22	33.43	33.50	-18.9	17,247	-0.11%
2022/02/17	5	33.39	1	33.37	33.34	4	17,551	0.02%
2022/02/16	6.1	33.29	0.4	33.22	33.27	5.7	17,830	0.03%
2022/02/15	15	33.19	0	0.00	33.10	15	17,811	0.08%
2022/02/14	15.2	33.10	2	33.11	33.13	13.2	18,019	0.07%
2022/02/11	5.3	33.44	68	33.44	33.43	-62.7	18,330	-0.34%
2022/02/10	14.3	33.44	1	33.45	33.49	13.3	18,757	0.07%
2022/02/09	20.1	33.42	3	33.43	33.50	17.1	19,206	0.09%
2022/02/08	7	33.19	19.9	33.24	33.30	-12.9	19,190	-0.07%
2022/02/07	27.2	32.57	10	32.88	33.00	17.2	19,118	0.09%
2022/01/26	24.1	32.41	10	32.41	32.40	14.1	19,021	0.07%
2022/01/25	40.2	32.37	0.2	32.47	32.34	40	19,107	0.21%
2022/01/24	52.2	32.54	12	32.60	32.72	40.2	18,760	0.21%
2022/01/21	36.4	32.88	1	32.94	32.84	35.4	18,519	0.19%
2022/01/20	6.1	33.27	9	33.26	33.36	-2.9	18,158	-0.02%
2022/01/19	9	33.26	1	33.23	33.21	8	18,354	0.04%
2022/01/18	4	33.47	25.5	33.45	33.45	-21.5	18,641	-0.12%
2022/01/17	11.1	33.14	5	33.19	33.22	6.1	18,981	0.03%
2022/01/14	11	32.96	15	33.08	33.15	-4	21,215	-0.02%
2022/01/13	12	33.20	28	33.20	33.20	-16	22,404	-0.07%
2022/01/12	12.1	33.14	15	33.31	33.10	-2.9	23,373	-0.01%
2022/01/11	17.5	33.20	5.2	33.23	33.20	12.4	23,638	0.05%
2022/01/10	15	33.24	2	33.24	33.27	13	24,258	0.05%
2022/01/07	66	33.23	0	0.00	33.17	66	24,516	0.27%
2022/01/06	4.2	33.40	1	33.46	33.41	3.2	24,667	0.01%
2022/01/05	4	33.43	1	33.42	33.45	3	25,175	0.01%
2022/01/04	2.5	33.41	12.1	33.41	33.41	-9.6	26,009	-0.04%
2022/01/03	25	33.44	4	33.58	33.42	21	26,439	0.08%
2021/12/30	3.4	33.62	0	0.00	33.58	3.4	27,336	0.01%
2021/12/29	1.1	33.57	16	33.60	33.61	-14.9	27,867	-0.05%
2021/12/28	2	33.53	19	33.55	33.56	-17	28,292	-0.06%
2021/12/27	21	33.35	3.9	33.39	33.38	17.1	28,983	0.06%
2021/12/24	2.3	33.39	5	33.31	33.29	-2.7	30,113	-0.01%
2021/12/23	4	33.36	12.8	33.38	33.34	-8.8	30,324	-0.03%
2021/12/22	4	33.29	1	33.29	33.30	3	30,997	0.01%
2021/12/21	5.3	33.29	2	33.35	33.36	3.3	31,128	0.01%
2021/12/20	2	33.35	12	33.40	33.41	-10	31,224	-0.03%
2021/12/17	1.4	33.41	5.1	33.41	33.43	-3.6	31,075	-0.01%
2021/12/16	5	33.39	11.4	33.40	33.45	-6.4	30,909	-0.02%
2021/12/15	10	32.97	2	33.00	33.04	8	31,068	0.03%
2021/12/14	22.6	33.00	27	33.09	32.95	-4.5	31,054	-0.01%
2021/12/13	12.9	33.35	0	0.00	33.33	12.9	30,895	0.04%
2021/12/10	2.7	33.31	53	33.29	33.30	-50.3	30,862	-0.16%
2021/12/09	2	33.31	7	33.33	33.32	-5	30,754	-0.02%
2021/12/08	1.5	33.18	23	33.27	33.18	-21.5	30,597	-0.07%
2021/12/07	57.1	32.90	42.1	32.99	33.03	15	30,311	0.05%
2021/12/06	8.5	32.71	3	32.74	32.86	5.5	30,069	0.02%
2021/12/03	0.6	32.66	7	32.66	32.65	-6.4	30,302	-0.02%
2021/12/02	10.1	32.49	0	0.00	32.47	10.1	30,250	0.03%
2021/12/01	5.9	32.36	1.1	32.40	32.50	4.8	30,420	0.02%
2021/11/30	12.5	32.42	2	32.45	32.30	10.5	30,392	0.03%
2021/11/29	76.4	32.13	228	32.03	32.22	-151.6	30,384	-0.50%	大賣/鉅額交易
2021/11/26	23.5	32.40	2	32.45	32.35	21.5	30,133	0.07%
2021/11/25	3.2	32.68	3	32.67	32.65	0.2	29,905	0.00%
2021/11/24	18.4	32.57	1	32.51	32.61	17.4	29,925	0.06%
2021/11/23	23	32.66	62.2	32.71	32.63	-39.2	29,885	-0.13%
2021/11/22	6	32.93	8	32.98	32.93	-2	29,903	-0.01%
2021/11/19	6.7	32.99	16	33.03	32.93	-9.4	29,833	-0.03%
2021/11/18	16.8	32.97	16	32.99	32.98	0.8	29,820	0.00%
2021/11/17	7	32.62	25	32.64	32.71	-18	29,329	-0.06%
2021/11/16	4.6	32.47	19	32.49	32.59	-14.4	29,410	-0.05%
2021/11/15	1.2	32.41	18.3	32.41	32.43	-17.2	29,642	-0.06%
2021/11/12	17.2	32.14	10	32.16	32.20	7.2	29,635	0.02%
2021/11/11	15	32.20	20	32.20	32.15	-5	29,814	-0.02%
2021/11/10	7.1	32.35	87	32.39	32.34	-79.9	30,295	-0.26%
2021/11/09	4.1	32.38	83	32.38	32.35	-78.9	30,107	-0.26%
2021/11/08	11	32.24	24	32.18	32.39	-13	29,738	-0.04%
2021/11/05	15	31.75	17	31.83	31.95	-2	29,680	-0.01%
2021/11/04	40	31.93	19	31.90	31.86	21	29,884	0.07%
2021/11/03	18	31.67	1.3	31.75	31.77	16.7	29,845	0.06%
2021/11/02	22.5	31.61	11	31.52	31.53	11.5	29,764	0.04%
2021/11/01	10.1	31.56	21	31.56	31.56	-10.9	29,464	-0.04%
2021/10/29	26.1	31.34	0	0.00	31.45	26.1	29,203	0.09%
2021/10/28	37.1	31.37	17	31.35	31.39	20.1	29,000	0.07%
2021/10/27	21	31.08	10	31.04	31.15	11	28,924	0.04%
2021/10/26	20.6	31.01	26	31.06	31.05	-5.4	28,992	-0.02%
2021/10/25	64.8	30.76	17	30.77	30.86	47.8	28,743	0.17%
2021/10/22	294.6	30.71	7	30.73	30.84	287.6	28,569	1.01%	大買/鉅額交易
2021/10/21	43.3	32.35	8	32.39	32.40	35.3	26,495	0.13%
2021/10/20	103.6	32.42	14	32.39	32.37	89.6	25,033	0.36%	大買/
2021/10/19	14.5	32.36	20	32.33	32.40	-5.5	23,996	-0.02%
2021/10/18	61.8	32.34	6	32.38	32.36	55.8	23,655	0.24%
2021/10/15	18.5	32.30	12.1	32.30	32.31	6.5	23,612	0.03%
2021/10/14	27.7	32.11	0	0.00	32.18	27.7	23,569	0.12%
2021/10/13	71.8	32.15	18	32.14	32.17	53.8	23,078	0.23%
2021/10/12	46.5	32.33	0	0.00	32.24	46.5	22,532	0.21%
2021/10/08	45.4	32.59	5	32.59	32.59	40.4	21,746	0.19%
2021/10/07	115	32.45	13	32.48	32.57	102	21,631	0.47%	大買/鉅額交易
2021/10/06	56.2	31.86	2	31.80	31.88	54.2	20,959	0.26%
2021/10/05	77.8	31.76	3	31.61	31.96	74.8	20,585	0.36%
2021/10/04	58.5	32.02	5	31.97	31.84	53.5	20,219	0.26%
2021/10/01	93.9	32.28	3	32.43	32.26	90.9	19,474	0.47%
2021/09/30	14.7	32.67	1	32.75	32.77	13.7	18,345	0.07%
2021/09/29	56.3	32.67	5	32.68	32.70	51.3	18,174	0.28%
2021/09/28	8	33.03	0	0.00	33.08	8	17,606	0.05%
2021/09/27	18	33.29	2.8	33.31	33.30	15.2	17,512	0.09%
2021/09/24	8	33.33	2.1	33.36	33.30	5.9	17,887	0.03%
2021/09/23	22	33.12	31	33.14	33.08	-9	17,863	-0.05%
2021/09/22	80.5	32.84	17	32.98	32.90	63.5	17,894	0.35%
2021/09/17	4.6	33.31	1	33.42	33.42	3.6	17,382	0.02%
2021/09/16	6.3	33.25	0	0.00	33.28	6.3	17,370	0.04%
2021/09/15	6.1	33.30	0.2	33.32	33.33	5.9	17,219	0.03%
2021/09/14	10.2	33.41	11	33.49	33.36	-0.8	17,241	0.00%
2021/09/13	0.5	33.41	24	33.45	33.41	-23.5	17,264	-0.14%
2021/09/10	8.5	33.13	2	33.14	33.22	6.5	17,282	0.04%
2021/09/09	9.5	32.86	0	0.00	32.94	9.5	17,241	0.06%
2021/09/08	29.6	32.90	6	32.85	32.80	23.6	17,202	0.14%
2021/09/07	3.1	33.08	2	33.16	33.16	1.1	16,852	0.01%
2021/09/06	23.4	33.16	32	33.11	33.07	-8.6	16,790	-0.05%
2021/09/03	1.3	33.25	12	33.24	33.24	-10.7	16,600	-0.06%
2021/09/02	20.3	33.25	0	0.00	33.16	20.3	16,607	0.12%
2021/09/01	4	33.35	1	33.39	33.39	3	16,552	0.02%
2021/08/31	21	33.17	0.1	33.21	33.38	20.9	16,476	0.13%
2021/08/30	12.3	33.24	2	33.21	33.29	10.3	16,532	0.06%
2021/08/27	5	33.08	1	33.12	33.11	4	16,504	0.02%
2021/08/26	17.1	32.87	1	32.81	32.99	16.1	16,452	0.10%
2021/08/25	2	32.92	0	0.00	33.00	2	16,281	0.01%
2021/08/24	64.4	32.94	0	0.00	32.80	64.4	16,383	0.39%
2021/08/23	60	32.83	1	32.88	32.88	59	16,186	0.36%
2021/08/20	43.8	32.22	0	0.00	32.26	43.8	16,057	0.27%
2021/08/19	45.5	32.50	0	0.00	32.32	45.5	15,784	0.29%
2021/08/18	33	32.41	1	32.60	33.07	32	15,181	0.21%
2021/08/17	47.6	32.71	153	32.56	32.53	-105.4	14,907	-0.71%	大賣/鉅額交易
2021/08/16	54.8	32.97	9	32.78	32.86	45.8	14,707	0.31%
2021/08/13	50.7	33.33	2	33.23	33.27	48.7	14,056	0.35%
2021/08/12	38.3	33.43	1	33.51	33.51	37.3	13,851	0.27%
2021/08/11	57.9	33.54	2.1	33.54	33.49	55.8	13,905	0.40%
2021/08/10	34.5	33.81	2	33.77	33.79	32.5	13,704	0.24%
2021/08/09	5	34.04	0.2	34.12	34.10	4.8	14,439	0.03%
2021/08/06	21.2	34.18	0	0.00	34.25	21.2	14,660	0.14%
2021/08/05	0.3	34.29	10	34.40	34.20	-9.7	15,367	-0.06%
2021/08/04	0.1	34.30	2	34.27	34.35	-1.9	16,712	-0.01%
2021/08/03	2.3	34.05	0	0.00	34.15	2.3	17,432	0.01%
2021/08/02	26.3	33.78	6	33.72	34.00	20.3	17,428	0.12%
2021/07/30	8.5	33.97	3.1	34.03	33.90	5.3	17,250	0.03%
2021/07/29	21.1	33.96	10.5	34.05	34.10	10.6	17,094	0.06%
2021/07/28	98.2	33.63	0	0.00	33.89	98.2	17,359	0.57%
2021/07/27	58.3	34.23	1	34.03	34.07	57.3	17,372	0.33%
2021/07/26	1	34.50	21	34.49	34.50	-20	17,260	-0.12%
2021/07/23	1.2	34.28	0	0.00	34.47	1.2	17,212	0.01%
2021/07/22	13.1	34.18	1	34.40	34.21	12.1	17,183	0.07%
2021/07/21	64.4	34.08	5.2	33.98	34.13	59.2	16,996	0.35%
2021/07/20	11.6	34.75	0	0.00	34.56	11.6	16,353	0.07%
2021/07/19	1	35.09	3.8	35.08	35.14	-2.8	16,195	-0.02%
2021/07/16	8.2	34.97	3	35.00	35.12	5.2	16,301	0.03%
2021/07/15	19.7	34.85	0.5	34.67	34.98	19.2	16,244	0.12%
2021/07/14	27.1	34.56	12	34.59	34.48	15.1	16,238	0.09%
2021/07/13	11.6	35.04	0	0.00	34.85	11.6	16,009	0.07%
2021/07/12	8	35.44	12.6	35.53	35.27	-4.6	15,934	-0.03%
2021/07/09	11.5	35.37	0	0.00	35.44	11.5	15,733	0.07%
2021/07/08	5	35.51	3	35.77	35.80	2	15,796	0.01%
2021/07/07	3.9	35.78	4	35.61	35.61	-0.1	15,802	0.00%
2021/07/06	1	35.95	9	35.98	35.91	-8	15,704	-0.05%
2021/07/05	0.5	35.56	17.3	35.57	35.69	-16.8	15,631	-0.11%
2021/07/02	1	35.10	11	35.13	35.20	-10	15,550	-0.06%
2021/07/01	14.5	35.00	6	35.21	35.00	8.5	15,473	0.05%
2021/06/30	7.3	35.00	3	35.00	35.00	4.3	15,037	0.03%
2021/06/29	5.1	34.91	0	0.00	34.80	5.1	15,029	0.03%
2021/06/28	2	35.04	6.1	35.05	35.10	-4.1	15,068	-0.03%
2021/06/25	8	34.87	1.4	34.85	34.74	6.6	15,000	0.04%
2021/06/24	0	0.00	1	34.65	34.66	-1	15,045	-0.01%
2021/06/23	11.5	34.41	6	34.50	34.45	5.5	15,186	0.04%
2021/06/22	15	34.58	4	34.56	34.43	11	15,168	0.07%
2021/06/21	15.1	34.58	3.4	34.75	34.55	11.8	15,124	0.08%
2021/06/18	18	34.94	10	34.93	34.91	8	15,026	0.05%
2021/06/17	7.3	34.73	2	34.82	34.90	5.3	15,116	0.04%
2021/06/16	2.1	34.71	1	34.71	34.78	1.1	15,232	0.01%
2021/06/15	1	34.60	1	34.65	34.65	0	15,274	0.00%
2021/06/11	3	34.63	0	0.00	34.55	3	15,354	0.02%
2021/06/10	6	34.42	5	34.46	34.60	1	15,462	0.01%
2021/06/09	6	34.43	1	34.48	34.45	5	15,529	0.03%
2021/06/08	3.1	34.64	0	0.00	34.65	3.1	15,624	0.02%
2021/06/07	5.5	34.49	1	34.69	34.72	4.5	15,739	0.03%
2021/06/04	8	34.76	67	34.81	34.77	-59	15,681	-0.38%
2021/06/03	9	34.94	12	34.98	34.95	-3	15,696	-0.02%
2021/06/02	5	35.04	3	34.98	34.96	2	15,809	0.01%
2021/06/01	30	34.86	8	34.96	35.06	22	15,858	0.14%
2021/05/31	9	34.70	3	34.75	34.75	6	15,721	0.04%
2021/05/28	6.1	34.45	8	34.48	34.55	-1.9	15,754	-0.01%
2021/05/27	3	34.00	0	0.00	34.28	3	15,767	0.02%
2021/05/26	4	34.30	3	34.26	34.32	1	15,811	0.01%
2021/05/25	8	34.29	2	34.26	34.34	6	15,861	0.04%
2021/05/24	7.2	33.81	20	33.89	34.05	-12.8	15,943	-0.08%
2021/05/21	3	33.88	2	33.96	34.00	1	15,870	0.01%
2021/05/20	4.1	33.91	3	33.81	33.86	1.1	15,950	0.01%
2021/05/19	12.7	34.03	6	33.98	34.10	6.7	15,867	0.04%
2021/05/18	8.5	33.56	10	33.02	34.01	-1.5	15,921	-0.01%
2021/05/17	62.2	32.59	33.4	32.83	32.75	28.8	15,879	0.18%
2021/05/14	14.4	33.75	5	33.84	33.65	9.4	14,792	0.06%
2021/05/13	30.3	33.03	11	33.22	33.40	19.3	14,460	0.13%
2021/05/12	70.8	33.33	23.9	33.43	33.50	46.9	13,679	0.34%
2021/05/11	36.7	35.06	0	0.00	34.70	36.7	12,332	0.30%
2021/05/10	8	35.85	4	35.86	35.88	4	11,676	0.03%
2021/05/07	2	35.63	0	0.00	35.72	2	11,778	0.02%
2021/05/06	14.3	35.37	1	35.20	35.30	13.3	11,877	0.11%
2021/05/05	8.3	35.50	19	35.49	35.35	-10.8	11,916	-0.09%
2021/05/04	16.6	35.11	35	34.98	35.30	-18.3	11,516	-0.16%
2021/05/03	8	36.02	4.5	36.03	35.91	3.5	11,089	0.03%
2021/04/29	5	35.95	10	36.14	36.12	-5	11,039	-0.05%
2021/04/28	1	35.92	30	35.90	35.98	-29	11,127	-0.26%
2021/04/27	0	0.00	9	35.98	35.98	-9	11,379	-0.08%
2021/04/26	4	35.83	3	35.95	35.99	1	11,527	0.01%
2021/04/23	3.1	35.26	0	0.00	35.30	3.1	11,671	0.03%
2021/04/22	17.5	35.66	5	35.79	35.40	12.5	11,800	0.11%
2021/04/20	7.1	35.36	7.1	35.36	35.33	0	12,400	0.00%
2021/04/19	13	35.13	13.2	35.14	35.20	-0.2	12,466	0.00%
2021/04/16	1	34.87	4	34.85	34.94	-3	12,623	-0.02%
2021/04/15	4	34.47	6	34.50	34.50	-2	12,665	-0.02%
2021/04/14	7.1	34.13	1	34.47	34.35	6.1	13,099	0.05%
2021/04/13	10.2	34.55	2	34.63	34.47	8.2	13,191	0.06%
2021/04/12	1	34.69	7	34.68	34.69	-6	13,479	-0.04%
2021/04/09	10	34.66	10.1	34.64	34.70	-0.1	13,634	0.00%
2021/04/08	4.5	34.70	2.6	34.73	34.75	1.9	13,861	0.01%
2021/04/07	2.1	34.71	7	34.70	34.71	-4.9	13,924	-0.04%
2021/04/06	4	34.78	3	34.98	34.74	1	13,991	0.01%
2021/04/01	15	34.60	5	34.57	34.61	10	14,051	0.07%
2021/03/31	6.3	34.68	2	34.63	34.63	4.3	14,126	0.03%
2021/03/30	1.1	34.44	2	34.47	34.60	-0.9	13,963	-0.01%
2021/03/29	13.1	34.29	69.3	34.32	34.34	-56.2	14,041	-0.40%
2021/03/26	13	33.76	7	33.77	33.80	6	14,091	0.04%
2021/03/25	1	33.60	45	33.59	33.66	-44	14,089	-0.31%
2021/03/24	16	33.61	11	33.63	33.65	5	14,064	0.04%
2021/03/23	5.1	33.62	12	33.67	33.66	-6.9	14,047	-0.05%
2021/03/22	1.1	33.56	6	33.59	33.60	-4.9	14,115	-0.03%
2021/03/19	13.1	33.38	4	33.50	33.60	9.1	14,304	0.06%
2021/03/18	3	33.44	14	33.45	33.53	-11	14,273	-0.08%
2021/03/17	2.1	33.00	13.1	32.95	32.95	-11	14,394	-0.08%
2021/03/16	14	33.00	18	32.97	32.99	-4	14,595	-0.03%
2021/03/15	2	32.68	8	32.68	32.74	-6	14,896	-0.04%
2021/03/12	1.1	32.34	12	32.41	32.43	-10.9	15,119	-0.07%
2021/03/11	2.1	32.23	4	32.30	32.33	-1.9	15,393	-0.01%
2021/03/10	3.2	32.11	6	32.12	32.10	-2.9	15,574	-0.02%
2021/03/09	0	0.00	2	31.88	32.00	-2	15,641	-0.01%
2021/03/08	19	31.93	25	31.97	32.00	-6	15,766	-0.04%
2021/03/05	14	31.71	1.2	31.67	31.80	12.8	15,693	0.08%
2021/03/04	12.2	31.83	9.3	31.80	31.80	2.9	15,709	0.02%
2021/03/03	1	31.80	4.5	31.83	31.93	-3.5	15,785	-0.02%
2021/03/02	2.1	32.04	1	32.03	31.90	1.1	15,732	0.01%
2021/02/26	18	31.89	3	31.84	31.90	15	15,774	0.10%
2021/02/25	3	31.96	17	31.97	32.01	-14	15,760	-0.09%
2021/02/24	17.5	31.90	6	31.81	31.80	11.5	15,763	0.07%
2021/02/23	3.5	31.71	12	31.52	31.80	-8.5	15,634	-0.05%
2021/02/22	4.5	31.44	11	31.46	31.50	-6.5	15,506	-0.04%
2021/02/19	8	30.95	7	31.07	31.12	1	15,365	0.01%
2021/02/18	101.2	31.08	30	31.10	31.13	71.2	15,500	0.46%	大買/
2021/02/17	6.6	30.93	10.2	30.93	31.00	-3.6	15,543	-0.02%
2021/02/05	9.4	30.57	29	30.56	30.55	-19.6	15,356	-0.13%
2021/02/04	2	30.48	8	30.50	30.51	-6	15,473	-0.04%
2021/02/03	13	30.52	12	30.54	30.51	1	15,563	0.01%
2021/02/02	13.4	30.52	2	30.48	30.50	11.4	15,854	0.07%
2021/02/01	11	30.06	9	30.20	30.25	2	16,075	0.01%
2021/01/29	2	30.50	2	30.73	30.26	0	16,246	0.00%
2021/01/28	22	30.75	31	30.66	30.72	-9	16,201	-0.06%
2021/01/27	0	0.00	56.5	30.97	30.95	-56.5	16,259	-0.35%
2021/01/26	3	30.60	4	30.72	30.68	-1	16,164	-0.01%
2021/01/25	16	30.69	41	30.77	30.83	-25	16,491	-0.15%
2021/01/22	10	30.33	23	30.52	30.53	-13	16,841	-0.08%
2021/01/21	17.3	30.34	34.8	30.38	30.30	-17.5	17,518	-0.10%
2021/01/20	12.1	30.43	4	30.28	30.25	8.1	19,146	0.04%
2021/01/19	2	30.72	49	30.74	30.74	-47	19,403	-0.24%
2021/01/18	6.2	30.53	16	30.53	30.61	-9.8	19,634	-0.05%
2021/01/15	11	31.06	47.6	30.94	30.79	-36.6	19,548	-0.19%
2021/01/14	1	30.94	25	30.96	30.92	-24	19,520	-0.12%
2021/01/13	2	30.60	87	30.61	30.69	-85	19,429	-0.44%
2021/01/12	5.3	30.38	8	30.43	30.35	-2.7	19,254	-0.01%
2021/01/11	13	30.52	15	30.55	30.61	-2	19,281	-0.01%
2021/01/08	25	30.42	19	30.38	30.46	6	19,283	0.03%
2021/01/07	6	30.20	56.2	30.17	30.22	-50.2	19,236	-0.26%
2021/01/06	15	30.06	73	30.14	30.00	-58	18,861	-0.31%
2021/01/05	5.1	29.90	90.1	30.01	30.02	-85	18,702	-0.45%
2021/01/04	2.3	29.90	19	29.96	29.94	-16.7	18,639	-0.09%
2020/12/31	4	29.93	4	29.90	29.95	0	18,552	0.00%
2020/12/30	1	29.66	4	29.71	29.78	-3	18,338	-0.02%
2020/12/29	1	29.68	16	29.68	29.67	-15	18,326	-0.08%
2020/12/28	3	29.69	21.7	29.72	29.75	-18.7	18,329	-0.10%
2020/12/25	3.5	29.50	1.8	29.53	29.51	1.7	18,165	0.01%
2020/12/24	1	29.50	2.5	29.50	29.48	-1.5	18,085	-0.01%
2020/12/23	29.1	29.37	4	29.39	29.42	25.1	18,156	0.14%
2020/12/22	31	29.49	15.7	29.49	29.43	15.3	18,606	0.08%
2020/12/21	13.1	29.52	4.8	29.54	29.60	8.4	19,258	0.04%
2020/12/18	2.6	29.61	0	0.00	29.61	2.6	19,328	0.01%
2020/12/17	9.1	29.61	0	0.00	29.66	9.1	19,561	0.05%
2020/12/16	18.2	29.63	2.3	29.72	29.80	15.9	19,561	0.08%
2020/12/15	18	29.58	6	29.66	29.51	12	19,488	0.06%
2020/12/14	1	29.86	1	29.88	29.82	0	19,302	0.00%
2020/12/11	12.5	29.74	6	29.75	29.81	6.5	19,359	0.03%
2020/12/10	5.9	29.94	17	29.99	29.94	-11.1	19,265	-0.06%
2020/12/09	4	30.12	35	30.04	30.14	-31	19,097	-0.16%
2020/12/08	6	29.89	23.2	29.90	29.90	-17.2	18,695	-0.09%
2020/12/07	6.2	29.81	33	29.82	29.85	-26.8	18,414	-0.15%
2020/12/04	2	29.61	51	29.63	29.68	-49	18,251	-0.27%
2020/12/03	1.2	29.54	26.4	29.52	29.45	-25.2	18,137	-0.14%
2020/12/02	1	29.35	13	29.42	29.44	-12	18,138	-0.07%
2020/12/01	0.1	29.38	3.5	29.36	29.35	-3.4	18,131	-0.02%
2020/11/30	1	29.46	12	29.43	29.35	-11	18,213	-0.06%
2020/11/27	1.2	29.28	2	29.27	29.32	-0.8	18,098	0.00%
2020/11/26	2.3	29.14	1	29.13	29.15	1.3	18,010	0.01%
2020/11/25	15.5	29.08	29	29.10	29.01	-13.5	18,006	-0.07%
2020/11/24	9	29.13	19	29.15	29.11	-10	17,904	-0.06%
2020/11/23	3	29.15	1.2	29.12	29.14	1.8	17,841	0.01%
2020/11/20	12	28.85	0	0.00	28.88	12	17,893	0.07%
2020/11/19	13	28.87	0	0.00	28.86	13	18,118	0.07%
2020/11/18	9	28.88	2	28.86	28.90	7	18,250	0.04%
2020/11/17	27	28.84	0	0.00	28.81	27	18,455	0.15%
2020/11/16	17	28.78	17	28.77	28.80	0	19,178	0.00%
2020/11/13	8.2	28.40	14.3	28.42	28.53	-6.1	18,963	-0.03%
2020/11/12	33.3	28.47	2	28.45	28.40	31.3	18,920	0.17%
2020/11/11	22.2	28.40	16.3	28.46	28.50	5.9	18,920	0.03%
2020/11/10	21	28.39	2	28.24	28.29	19	18,893	0.10%
2020/11/09	25	28.41	0	0.00	28.40	25	18,592	0.13%
2020/11/06	9	28.15	1	28.24	28.19	8	18,420	0.04%
2020/11/05	10	28.12	18	28.15	28.12	-8	18,259	-0.04%
2020/11/04	46	28.01	3.4	28.05	28.05	42.6	18,240	0.23%
2020/11/03	41	27.93	5	27.99	28.01	36	18,058	0.20%
2020/11/02	57	27.67	5	27.66	27.72	52	17,951	0.29%
2020/10/30	100.8	27.84	1	27.85	27.80	99.8	17,737	0.56%
2020/10/29	110.2	27.91	3	27.81	27.98	107.2	17,214	0.62%	大買/鉅額交易
2020/10/28	227	28.27	15	28.39	28.19	212	16,451	1.29%	大買/鉅額交易
2020/10/27	58.3	29.65	45	29.65	29.69	13.3	14,985	0.09%
2020/10/26	39.2	29.69	3	29.73	29.69	36.2	14,571	0.25%
2020/10/23	4	29.60	3	29.63	29.63	1	14,243	0.01%
2020/10/22	20	29.54	2	29.57	29.59	18	14,252	0.13%
2020/10/21	11	29.62	2	29.70	29.59	9	14,117	0.06%
2020/10/20	19	29.62	1	29.63	29.64	18	13,965	0.13%
2020/10/19	24	29.62	10.2	29.59	29.64	13.8	14,347	0.10%
2020/10/16	32	29.61	0	0.00	29.56	32	14,557	0.22%
2020/10/15	6	29.65	0	0.00	29.69	6	14,581	0.04%
2020/10/14	0	0.00	9	29.75	29.74	-9	14,485	-0.06%
2020/10/13	4	29.65	8	29.74	29.71	-4	14,504	-0.03%
2020/10/12	6.3	29.77	0	0.00	29.74	6.3	14,442	0.04%
2020/10/08	4	29.74	0	0.00	29.76	4	14,174	0.03%
2020/10/07	5	29.62	0.6	29.75	29.65	4.4	14,166	0.03%
2020/10/06	3	29.63	12	29.62	29.68	-9	14,217	-0.06%
2020/10/05	7	29.42	5	29.48	29.45	2	14,385	0.01%
2020/09/30	2	29.43	0	0.00	29.48	2	14,532	0.01%
2020/09/29	3	29.34	3	29.53	29.40	0	15,005	0.00%
2020/09/28	8	29.19	1	29.16	29.38	7	15,348	0.05%
2020/09/25	48	28.91	17	29.06	28.90	31	15,839	0.20%
2020/09/24	69.1	29.13	1	29.06	29.06	68.1	15,657	0.43%
2020/09/23	26	29.64	2	29.64	29.70	24	15,278	0.16%
2020/09/22	15	29.84	1	29.87	29.80	14	15,424	0.09%
2020/09/21	5	30.06	0	0.00	30.03	5	15,180	0.03%
2020/09/18	6	30.13	0	0.00	30.20	6	15,272	0.04%
2020/09/17	1	30.22	5	30.16	30.23	-4	15,304	-0.03%
2020/09/16	1	30.26	3	30.23	30.25	-2	15,278	-0.01%
2020/09/15	12	30.10	1	30.08	30.10	11	15,251	0.07%
2020/09/14	0	0.00	6.4	29.87	29.98	-6.4	15,378	-0.04%
2020/09/11	6	29.76	0.3	29.85	29.75	5.7	15,516	0.04%
2020/09/10	3	29.86	5	29.89	29.85	-2	15,677	-0.01%
2020/09/09	34	29.61	0	0.00	29.85	34	15,903	0.21%
2020/09/08	12	29.89	0	0.00	29.97	12	15,932	0.08%
2020/09/07	4	29.96	6	30.08	29.96	-2	16,173	-0.01%
2020/09/04	35	29.95	2	30.05	30.09	33	16,345	0.20%
2020/09/03	0	0.00	2	30.35	30.25	-2	16,346	-0.01%
2020/09/02	7	30.09	2	30.13	30.14	5	16,374	0.03%
2020/09/01	4	30.03	10	30.04	30.06	-6	16,665	-0.04%
2020/08/31	6	30.20	1.3	30.19	30.16	4.7	16,971	0.03%
2020/08/28	4	30.18	0	0.00	30.24	4	17,226	0.02%
2020/08/27	6	30.35	7	30.43	30.33	-1	17,715	-0.01%
2020/08/26	3	30.35	0	0.00	30.43	3	17,808	0.02%
2020/08/25	14	30.42	4	30.36	30.44	10	17,900	0.06%
2020/08/24	3	30.01	0	0.00	30.14	3	17,717	0.02%
2020/08/21	25	30.02	10.4	30.03	30.11	14.6	17,747	0.08%
2020/08/20	125.1	30.03	36	29.79	29.79	89.1	17,584	0.51%	大買/
2020/08/19	5	30.86	10	30.98	30.77	-5	17,106	-0.03%
2020/08/18	2	30.96	3	30.85	30.90	-1	17,222	-0.01%
2020/08/17	3	30.94	12.1	30.94	30.96	-9.1	17,405	-0.05%
2020/08/14	0	0.00	5	30.57	30.63	-5	17,515	-0.03%
2020/08/13	3	30.34	3	30.33	30.32	0	17,551	0.00%
2020/08/12	4	30.23	11	30.31	30.22	-7	17,670	-0.04%
2020/08/11	5.1	30.45	16	30.45	30.35	-10.9	17,800	-0.06%
2020/08/10	1	30.68	2.2	30.73	30.60	-1.2	17,852	-0.01%
2020/08/07	0	0.00	11	30.69	30.65	-11	17,963	-0.06%
2020/08/06	1	30.70	11	30.82	30.70	-10	18,123	-0.06%
2020/08/05	3	30.61	10	30.51	30.62	-7	18,150	-0.04%
2020/08/04	1	30.14	13	30.15	30.17	-12	18,066	-0.07%
2020/08/03	6	30.15	9	30.01	30.01	-3	18,203	-0.02%
2020/07/31	3	30.13	113	30.13	30.24	-110	18,362	-0.60%	大賣/鉅額交易
2020/07/30	3.5	29.89	3.3	29.94	29.99	0.2	18,199	0.00%
2020/07/29	1.1	29.58	0.1	29.62	29.62	1	18,290	0.01%
2020/07/28	22.2	29.56	64.5	29.57	29.46	-42.3	18,589	-0.23%
2020/07/27	12	29.94	6	29.81	29.84	6	18,958	0.03%
2020/07/24	9.3	30.15	7	30.04	29.85	2.3	19,177	0.01%
2020/07/23	0	0.00	38	30.10	30.17	-38	19,226	-0.20%
2020/07/22	2	29.92	27	29.92	29.97	-25	19,001	-0.13%
2020/07/21	2	29.84	18	29.81	29.84	-16	18,618	-0.09%
2020/07/20	6.3	29.46	9.9	29.45	29.55	-3.6	18,471	-0.02%
2020/07/17	0.2	29.60	11	29.67	29.59	-10.8	18,517	-0.06%
2020/07/16	2	29.73	4	29.63	29.63	-2	18,912	-0.01%
2020/07/15	17	29.56	4	29.71	29.53	13	19,020	0.07%
2020/07/14	1	29.62	5	29.66	29.58	-4	19,474	-0.02%
2020/07/13	1	29.69	77	29.63	29.65	-76	19,664	-0.39%
2020/07/10	15	29.61	19	29.67	29.52	-4	20,111	-0.02%
2020/07/09	2	29.88	5	29.90	29.74	-3	20,149	-0.01%
2020/07/08	2	29.68	19	29.76	29.72	-17	20,104	-0.08%
2020/07/07	38	29.65	9	29.54	29.43	29	19,758	0.15%
2020/07/06	73.4	29.75	52	29.64	29.83	21.5	19,831	0.11%
2020/07/03	11.1	29.29	66	29.32	29.33	-54.9	19,848	-0.28%
2020/07/02	2.1	29.00	33	29.02	29.09	-30.9	19,919	-0.16%
2020/07/01	2	28.84	15	28.89	28.79	-13	19,835	-0.07%
2020/06/30	2	28.57	0	0.00	28.56	2	19,720	0.01%
2020/06/29	7	28.44	0	0.00	28.51	7	19,944	0.04%
2020/06/24	3	28.55	4	28.57	28.54	-1	20,125	0.00%
2020/06/23	1	28.50	0	0.00	28.54	1	20,752	0.00%
2020/06/22	2	28.50	4	28.53	28.48	-2	21,173	-0.01%
2020/06/19	9	28.56	0	0.00	28.56	9	21,935	0.04%
2020/06/18	1	28.51	6	28.55	28.55	-5	22,217	-0.02%
2020/06/17	9	28.41	1	28.45	28.46	8	22,778	0.04%
2020/06/16	10	28.40	27	28.39	28.45	-17	23,966	-0.07%
2020/06/15	3	28.31	10	28.28	28.13	-7	25,896	-0.03%
2020/06/12	22	27.97	20	28.08	28.29	2	26,870	0.01%
2020/06/11	32	28.52	64	28.51	28.43	-32	28,066	-0.11%
2020/06/10	8	28.86	0	0.00	28.86	8	29,208	0.03%
2020/06/09	21	28.83	9	28.88	28.84	12	31,585	0.04%
2020/06/08	9	28.86	19.3	28.89	28.88	-10.3	33,932	-0.03%
2020/06/05	3	28.73	9.5	28.80	28.80	-6.5	34,209	-0.02%
2020/06/04	29.6	28.63	6.3	28.66	28.67	23.3	34,954	0.07%
2020/06/03	10	28.48	52	28.46	28.48	-42	36,194	-0.12%
2020/06/02	8	28.20	143	28.22	28.17	-135	36,074	-0.37%	大賣/鉅額交易
2020/06/01	2	28.00	25	28.02	28.05	-23	36,099	-0.06%
2020/05/29	17	27.84	1	27.90	27.86	16	36,125	0.04%
2020/05/28	5.4	27.95	14	27.97	27.90	-8.6	36,417	-0.02%
2020/05/27	7	27.85	48	27.84	27.85	-41	36,930	-0.11%
2020/05/26	5	27.84	16	27.79	27.82	-11	37,686	-0.03%
2020/05/25	17.2	27.33	4	27.34	27.50	13.2	37,769	0.03%
2020/05/22	12	27.51	1.8	27.57	27.45	10.2	37,724	0.03%
2020/05/21	2	27.64	0	0.00	27.63	2	37,673	0.01%
2020/05/20	2	27.49	0	0.00	27.48	2	37,414	0.01%
2020/05/19	8	27.43	2	27.47	27.43	6	37,371	0.02%
2020/05/18	10	27.25	34	27.40	27.25	-24	37,373	-0.06%
2020/05/15	2	27.37	3	27.43	27.43	-1	37,286	0.00%
2020/05/14	10.3	27.55	14	27.60	27.48	-3.7	37,309	-0.01%
2020/05/13	2.1	27.51	86	27.55	27.75	-83.9	37,221	-0.23%
2020/05/12	9	27.56	29	27.56	27.55	-20	37,202	-0.05%
2020/05/11	1	27.63	59	27.70	27.66	-58	37,225	-0.16%
2020/05/08	8	27.57	9	27.56	27.50	-1	37,125	0.00%
2020/05/07	1	27.29	45	27.42	27.40	-44	37,179	-0.12%
2020/05/06	14.1	27.32	0	0.00	27.32	14.1	37,098	0.04%
2020/05/05	1.4	27.46	13	27.35	27.33	-11.6	37,146	-0.03%
2020/05/04	15.3	27.03	9.1	27.01	27.09	6.2	37,105	0.02%
2020/04/30	15	27.39	96.1	27.37	27.46	-81.1	36,925	-0.22%
2020/04/29	6	27.08	21	27.06	27.07	-15	37,079	-0.04%
2020/04/28	2	26.85	33.2	26.91	26.91	-31.2	37,392	-0.08%
2020/04/27	1	26.65	34.4	26.72	26.79	-33.4	39,171	-0.09%
2020/04/24	3	26.31	1	26.33	26.33	2	38,889	0.01%
2020/04/23	6	26.33	12	26.43	26.34	-6	38,981	-0.02%
2020/04/22	27	25.82	18	26.01	26.23	9	38,900	0.02%
2020/04/21	60.3	26.22	30	26.26	26.10	30.3	38,703	0.08%
2020/04/20	24	26.50	40	26.56	26.60	-16	38,276	-0.04%
2020/04/17	24	26.71	58	26.75	26.50	-34	38,143	-0.09%
2020/04/16	8.2	26.42	7	26.42	26.44	1.2	37,641	0.00%
2020/04/15	26	26.36	27	26.41	26.47	-1	37,489	0.00%
2020/04/14	15	25.82	39.1	25.90	26.05	-24.1	37,155	-0.06%
2020/04/13	42	25.68	10	25.55	25.68	32	37,244	0.09%
2020/04/10	16.3	25.69	0	0.00	25.73	16.3	37,181	0.04%
2020/04/09	36	25.78	23	25.72	25.65	13	37,221	0.03%
2020/04/08	19	25.55	27	25.39	25.77	-8	36,867	-0.02%
2020/04/07	25	25.19	118	25.20	25.22	-93	36,353	-0.26%	大賣/
2020/04/06	7	24.55	31	24.73	24.84	-24	36,110	-0.07%
2020/04/01	9	24.50	83	24.48	24.52	-74	35,797	-0.21%
2020/03/31	16	24.54	13	24.58	24.49	3	35,582	0.01%
2020/03/30	28	24.02	16	24.10	24.32	12	35,350	0.03%
2020/03/27	40	24.57	45	24.71	24.35	-5	35,016	-0.01%
2020/03/26	9	24.05	20	24.23	24.26	-11	34,321	-0.03%
2020/03/25	24	24.18	126	24.28	24.09	-102	33,888	-0.30%	大賣/鉅額交易
2020/03/24	9	23.34	18	23.31	23.38	-9	33,068	-0.03%
2020/03/23	55.5	22.48	39	22.62	22.49	16.5	32,600	0.05%
2020/03/20	42	23.06	18	22.89	23.28	24	31,861	0.08%
2020/03/19	220.3	22.09	47	22.04	21.85	173.3	30,566	0.57%	大買/鉅額交易
2020/03/18	174.1	23.59	12	23.60	23.29	162.1	28,445	0.57%	大買/鉅額交易
2020/03/17	125.3	23.80	38	23.79	23.67	87.3	27,264	0.32%	大買/
2020/03/16	116.6	24.71	8	24.87	24.41	108.6	25,639	0.42%	大買/鉅額交易
2020/03/13	391.2	24.26	11	24.68	25.29	380.2	24,153	1.57%	大買/鉅額交易
2020/03/12	220.4	26.03	26	25.87	25.93	194.4	21,637	0.90%	大買/鉅額交易
2020/03/11	44	27.12	0	0.00	26.97	44	19,241	0.23%
2020/03/10	118.1	26.86	10	26.80	27.25	108.1	18,794	0.58%	大買/鉅額交易
2020/03/09	121	27.33	4	27.25	27.25	117	17,707	0.66%	大買/鉅額交易
2020/03/06	14.1	27.88	0	0.00	27.88	14.1	16,214	0.09%
2020/03/05	8	28.08	7	28.07	28.10	1	16,065	0.01%
2020/03/04	28	27.81	3	27.79	27.86	25	16,235	0.15%
2020/03/03	86	28.07	4	28.05	27.93	82	15,926	0.51%
2020/03/02	97.2	27.54	19	27.69	27.75	78.2	15,541	0.50%
2020/02/27	56	27.95	0	0.00	27.90	56	14,821	0.38%
2020/02/26	58.5	28.45	0	0.00	28.30	58.5	13,985	0.42%
2020/02/25	38	28.56	31	28.48	28.67	7	13,480	0.05%
2020/02/24	15	28.70	40	28.71	28.70	-25	13,484	-0.19%
2020/02/21	3	28.87	2	28.90	28.90	1	13,361	0.01%
2020/02/20	2	28.95	8	28.98	28.93	-6	13,388	-0.04%
2020/02/19	1	28.84	4	28.90	28.96	-3	13,416	-0.02%
2020/02/18	5	28.79	50	28.81	28.80	-45	13,342	-0.34%
2020/02/17	3	28.76	15	28.74	28.80	-12	13,204	-0.09%
2020/02/14	3	28.76	6	28.77	28.79	-3	13,043	-0.02%
2020/02/13	23	28.70	27	28.66	28.64	-4	12,980	-0.03%
2020/02/12	1	28.46	2	28.50	28.56	-1	13,444	-0.01%
2020/02/11	5	28.27	12	28.32	28.34	-7	13,351	-0.05%
2020/02/10	31	27.90	16	28.15	28.14	15	13,445	0.11%
2020/02/07	7	28.25	30	28.25	28.23	-23	13,453	-0.17%
2020/02/06	1	28.31	49	28.37	28.44	-48	13,474	-0.36%
2020/02/05	14.1	28.09	3	28.11	28.08	11.1	13,426	0.08%
2020/02/04	11	27.93	14	28.01	28.12	-3	13,381	-0.02%
2020/02/03	48	27.14	8	27.50	27.74	40	13,397	0.30%
2020/01/31	86	27.88	28	27.84	27.92	58	12,821	0.45%
2020/01/30	158	27.72	6	27.93	27.70	152	12,492	1.22%	大買/鉅額交易
2020/01/20	18	29.20	30	29.20	29.19	-12	10,664	-0.11%
2020/01/17	8	29.17	82	29.16	29.16	-74	10,913	-0.68%
2020/01/16	0	0.00	6	29.09	29.10	-6	11,189	-0.05%
2020/01/15	16	29.01	38	29.05	29.01	-22	12,641	-0.17%
2020/01/14	0	0.00	17	29.00	29.02	-17	13,051	-0.13%
2020/01/13	4	28.73	0	0.00	28.84	4	13,473	0.03%
2020/01/10	11	28.70	10	28.69	28.69	1	13,569	0.01%
2020/01/09	1	28.69	2	28.72	28.70	-1	13,606	-0.01%
2020/01/08	10	28.49	3	28.56	28.50	7	13,583	0.05%
2020/01/07	23.1	28.57	4	28.64	28.69	19.1	13,478	0.14%
2020/01/06	26	29.01	9	29.12	28.96	17	13,221	0.13%
2020/01/03	12	29.25	26	29.22	29.18	-14	13,373	-0.10%
2020/01/02	9	29.10	20	29.08	29.09	-11	13,410	-0.08%
2019/12/31	6	28.98	0	0.00	28.97	6	13,889	0.04%
2019/12/30	6	29.00	18	29.00	29.00	-12	13,762	-0.09%
2019/12/27	5	28.90	2.3	28.91	28.90	2.7	13,551	0.02%
2019/12/26	4	28.88	12	28.91	28.86	-8	13,505	-0.06%
2019/12/25	0	0.00	2	28.81	28.83	-2	13,511	-0.01%
2019/12/24	1	28.70	0	0.00	28.74	1	13,535	0.01%
2019/12/23	9	28.73	0	0.00	28.72	9	13,547	0.07%
2019/12/20	3	28.69	1	28.88	28.80	2	13,527	0.01%
2019/12/19	6	28.71	1	28.80	28.69	5	13,545	0.04%
2019/12/18	2	28.78	3	28.72	28.77	-1	13,651	-0.01%
2019/12/17	2	28.68	15	28.65	28.71	-13	13,549	-0.10%
2019/12/16	2	28.54	20	28.56	28.57	-18	13,469	-0.13%
2019/12/13	3	28.37	13	28.40	28.37	-10	13,377	-0.07%
2019/12/12	1	28.29	9	28.31	28.31	-8	13,384	-0.06%
2019/12/11	0	0.00	3.3	28.21	28.21	-3.3	13,328	-0.02%
2019/12/10	11	28.15	1	28.16	28.14	10	13,446	0.07%
2019/12/09	0	0.00	1	28.17	28.21	-1	13,528	-0.01%
2019/12/06	2	28.13	41	28.14	28.13	-39	13,516	-0.29%
2019/12/05	6	28.03	15	28.03	28.03	-9	13,450	-0.07%
2019/12/04	3	27.82	0	0.00	27.88	3	13,511	0.02%
2019/12/03	4	27.72	10	27.72	27.92	-6	13,692	-0.04%
2019/12/02	10.3	27.60	1	27.64	27.65	9.3	13,797	0.07%
2019/11/29	40	27.85	0	0.00	27.75	40	13,635	0.29%
2019/11/28	1	28.01	0	0.00	28.03	1	13,452	0.01%
2019/11/27	0	0.00	6	28.05	28.04	-6	13,666	-0.04%
2019/11/26	0	0.00	12	28.06	28.06	-12	13,631	-0.09%
2019/11/25	2	27.99	2	28.00	27.99	0	13,586	0.00%
2019/11/22	4	28.01	2	28.01	28.01	2	13,516	0.01%
2019/11/21	21	27.91	0	0.00	28.00	21	13,703	0.15%
2019/11/20	20	28.09	9	28.09	28.09	11	13,558	0.08%
2019/11/19	56	28.11	25	28.08	28.14	31	13,536	0.23%
2019/11/18	1	28.05	14	28.01	28.05	-13	13,457	-0.10%
2019/11/15	0	0.00	1	27.85	27.88	-1	13,347	-0.01%
2019/11/14	4	27.80	0	0.00	27.83	4	13,300	0.03%
2019/11/13	28.1	27.77	4	27.79	27.79	24.1	13,284	0.18%
2019/11/12	4	27.70	7	27.71	27.74	-3	13,309	-0.02%
2019/11/11	56	27.58	0	0.00	27.50	56	13,273	0.42%
2019/11/08	2	27.86	7	27.86	27.88	-5	12,640	-0.04%
2019/11/07	20	27.80	3	27.74	27.80	17	12,608	0.13%
2019/11/06	42	27.91	0.2	28.00	27.93	41.8	12,524	0.33%
2019/11/05	35	27.99	29	27.97	28.03	6	12,445	0.05%
2019/11/04	10	27.80	37	27.80	27.84	-27	12,571	-0.21%
2019/11/01	9.1	27.56	3	27.59	27.63	6.1	12,668	0.05%
2019/10/31	32	27.62	16.7	27.65	27.58	15.3	12,802	0.12%
2019/10/30	14	27.63	14	27.63	27.65	0	12,593	0.00%
2019/10/29	8	27.61	11.2	27.62	27.62	-3.2	12,476	-0.03%
2019/10/28	6.5	27.71	55	27.71	27.70	-48.5	12,149	-0.40%
2019/10/25	10	27.64	10	27.60	27.60	0	11,944	0.00%
2019/10/24	27	27.65	20	27.63	27.65	7	11,625	0.06%
2019/10/23	197	27.45	13	27.53	27.54	184	11,355	1.62%	大買/鉅額交易
2019/10/22	24	29.02	27	29.02	29.03	-3	9,885	-0.03%
2019/10/21	36	28.92	3	28.96	28.95	33	9,478	0.35%
2019/10/18	17	28.81	16	28.82	28.82	1	8,991	0.01%
2019/10/17	73	28.66	3	28.58	28.70	70	8,831	0.79%
2019/10/16	7	28.50	3	28.50	28.51	4	8,735	0.05%
2019/10/15	32	28.46	0	0.00	28.45	32	8,666	0.37%
2019/10/14	39	28.53	76	28.55	28.52	-37	8,593	-0.43%
2019/10/09	29	28.36	0.3	28.44	28.28	28.7	8,581	0.33%
2019/10/08	12	28.46	4	28.51	28.44	8	8,493	0.09%
2019/10/07	75	28.40	0	0.00	28.42	75	8,511	0.88%
2019/10/04	5	28.18	5	28.18	28.14	0	7,917	0.00%
2019/10/03	1	28.00	4	27.95	28.12	-3	7,926	-0.04%
2019/10/02	2	28.16	1	28.17	28.17	1	7,930	0.01%
2019/10/01	0	0.00	18	28.12	28.18	-18	8,004	-0.22%
2019/09/27	7	27.92	0	0.00	27.88	7	7,986	0.09%
2019/09/26	6	28.30	3	28.26	28.15	3	7,928	0.04%
2019/09/25	4	28.24	8	28.19	28.20	-4	7,983	-0.05%
2019/09/24	9	28.29	4	28.24	28.33	5	8,100	0.06%
2019/09/23	2	28.04	4	28.10	28.12	-2	8,000	-0.02%
2019/09/19	0	0.00	17	27.98	27.97	-17	7,861	-0.22%
2019/09/18	0	0.00	6	28.05	28.05	-6	7,862	-0.08%
2019/09/17	1	27.99	7	28.01	28.00	-6	7,859	-0.08%
2019/09/16	0	0.00	3	27.96	27.94	-3	7,809	-0.04%
2019/09/12	1	27.93	10.1	27.98	27.92	-9.1	7,861	-0.12%
2019/09/11	4	27.80	1	27.90	27.81	3	7,833	0.04%
2019/09/10	0	0.00	4	27.77	27.74	-4	7,725	-0.05%
2019/09/09	8	27.86	5	27.89	27.77	3	7,727	0.04%
2019/09/06	4	27.80	6	27.87	27.83	-2	7,701	-0.03%
2019/09/05	0	0.00	12.2	27.75	27.71	-12.2	7,572	-0.16%
2019/09/04	0	0.00	21	27.51	27.54	-21	7,409	-0.28%
2019/09/03	0.5	27.41	9	27.48	27.40	-8.5	7,314	-0.12%
2019/09/02	11	27.42	35	27.43	27.44	-24	7,237	-0.33%
2019/08/30	1	27.20	35	27.29	27.25	-34	7,220	-0.47%
2019/08/29	2	26.97	0	0.00	27.00	2	7,036	0.03%
2019/08/27	1	26.99	3	26.96	26.96	-2	7,234	-0.03%
2019/08/26	21.5	26.83	2	26.90	26.88	19.5	7,350	0.27%
2019/08/23	2	27.05	1	27.05	27.02	1	7,298	0.01%
2019/08/22	1.2	27.05	2	27.10	27.02	-0.8	7,477	-0.01%
2019/08/21	0.5	27.09	4	27.10	27.05	-3.5	7,546	-0.05%
2019/08/20	1	27.06	1	27.06	27.07	0	7,787	0.00%
2019/08/19	3	27.03	0	0.00	27.03	3	8,017	0.04%
2019/08/16	1	26.81	0	0.00	26.95	1	8,497	0.01%
2019/08/15	2	26.59	35	26.79	26.82	-33	8,632	-0.38%
2019/08/14	2	26.96	0	0.00	26.93	2	8,821	0.02%
2019/08/13	8	26.75	1	26.80	26.76	7	9,037	0.08%
2019/08/12	36	26.89	1	26.88	26.90	35	9,379	0.37%
2019/08/08	9	26.52	1.2	26.59	26.56	7.8	9,580	0.08%
2019/08/07	29.1	26.46	0	0.00	26.43	29.1	9,640	0.30%
2019/08/06	25.1	26.18	4	26.29	26.52	21.1	9,836	0.21%
2019/08/05	13	26.62	35	26.78	26.60	-22	9,910	-0.22%
2019/08/02	15	26.86	35	26.79	26.85	-20	9,881	-0.20%
2019/08/01	2	27.14	14	27.09	27.10	-12	9,867	-0.12%
2019/07/31	1	27.18	0	0.00	27.20	1	9,844	0.01%
2019/07/30	0	0.00	27	27.29	27.29	-27	9,832	-0.27%
2019/07/29	3	27.35	2	27.35	27.37	1	9,985	0.01%
2019/07/25	10	27.37	40	27.40	27.47	-30	9,973	-0.30%
2019/07/24	4	27.32	3	27.35	27.28	1	9,839	0.01%
2019/07/23	0	0.00	3	27.25	27.24	-3	9,743	-0.03%
2019/07/22	6	27.12	4	27.11	27.11	2	9,640	0.02%
2019/07/19	12	27.14	2	27.11	27.06	10	9,632	0.10%
2019/07/18	21	27.11	5	27.10	27.06	16	9,668	0.17%
2019/07/17	3	27.11	1	27.12	27.14	2	9,614	0.02%
2019/07/16	0	0.00	4	27.32	27.26	-4	9,616	-0.04%
2019/07/15	0	0.00	10	27.19	27.21	-10	9,580	-0.10%
2019/07/12	0	0.00	6	27.22	27.16	-6	9,519	-0.06%
2019/07/11	1	27.14	13	27.16	27.11	-12	9,417	-0.13%
2019/07/10	0	0.00	5	26.93	26.95	-5	9,359	-0.05%
2019/07/08	26	26.95	1	27.03	26.96	25	9,386	0.27%
2019/07/05	1	26.98	6	27.02	26.99	-5	9,410	-0.05%
2019/07/04	2	26.92	7	26.94	26.93	-5	9,405	-0.05%
2019/07/03	5	26.87	2	26.86	26.78	3	9,587	0.03%
2019/07/02	1	26.88	1	26.92	26.96	0	9,637	0.00%
2019/07/01	13	26.93	4	26.93	26.95	9	9,701	0.09%
2019/06/28	0	0.00	2	26.60	26.59	-2	9,568	-0.02%
2019/06/27	1	26.60	2	26.58	26.61	-1	9,642	-0.01%
2019/06/26	1	26.46	6	26.41	26.43	-5	9,628	-0.05%
2019/06/25	16	26.51	5	26.57	26.47	11	9,602	0.11%
2019/06/24	2	26.56	0	0.00	26.60	2	9,553	0.02%
2019/06/21	0	0.00	6	26.62	26.52	-6	9,504	-0.06%
2019/06/20	3	26.60	21	26.58	26.61	-18	9,474	-0.19%
2019/06/19	0	0.00	3	26.35	26.47	-3	9,490	-0.03%
2019/06/18	1	26.06	0	0.00	26.06	1	9,486	0.01%
2019/06/14	4	25.98	1	26.02	25.99	3	9,618	0.03%
2019/06/13	4	26.04	3	26.01	26.01	1	9,632	0.01%
2019/06/12	2	26.02	1	26.07	26.10	1	9,561	0.01%
2019/06/11	2	26.03	92	26.06	26.04	-90	9,520	-0.95%
2019/06/10	51	25.90	4	25.95	25.99	47	9,429	0.50%
2019/06/06	9	25.67	0	0.00	25.69	9	9,425	0.10%
2019/06/05	15	25.87	1	25.96	25.81	14	9,293	0.15%
2019/06/04	3	25.79	0	0.00	25.76	3	9,308	0.03%
2019/06/03	23	25.81	0	0.00	25.84	23	9,261	0.25%
2019/05/31	49	25.88	2	25.82	25.94	47	9,166	0.51%
2019/05/30	7	25.47	1	25.56	25.58	6	9,109	0.07%
2019/05/29	12	25.33	1	25.31	25.39	11	9,105	0.12%
2019/05/28	9.1	25.45	0	0.00	25.50	9.1	9,002	0.10%
2019/05/27	23	25.42	0	0.00	25.45	23	9,012	0.26%
2019/05/24	30	25.44	5	25.45	25.44	25	8,978	0.28%
2019/05/23	40	25.46	0	0.00	25.44	40	8,938	0.45%
2019/05/22	2	25.80	0	0.00	25.79	2	8,554	0.02%
2019/05/21	5	25.67	2	25.60	25.76	3	8,558	0.04%
2019/05/20	9	25.65	0	0.00	25.70	9	8,317	0.11%
2019/05/17	45	25.76	0	0.00	25.70	45	8,142	0.55%
2019/05/16	35	26.00	0	0.00	25.92	35	7,872	0.44%
2019/05/15	16	26.13	2	26.22	26.18	14	7,697	0.18%
2019/05/14	16	25.78	4	25.80	26.07	12	7,656	0.16%
2019/05/13	35	26.23	8	26.31	26.09	27	7,409	0.36%
2019/05/10	10	26.61	4	26.48	26.55	6	7,083	0.08%
2019/05/09	15	26.79	0	0.00	26.74	15	6,862	0.22%
2019/05/08	2	27.05	0	0.00	27.20	2	6,628	0.03%
2019/05/07	1.2	27.18	0	0.00	27.26	1.2	6,768	0.02%
2019/05/06	4	27.12	5	27.06	27.08	-1	6,968	-0.01%
2019/05/03	15	27.45	6	27.46	27.56	9	6,823	0.13%
2019/05/02	3	27.42	4	27.35	27.40	-1	6,805	-0.01%
2019/04/30	1	27.22	5	27.22	27.35	-4	6,847	-0.06%
2019/04/29	1	27.35	1	27.53	27.35	0	6,855	0.00%
2019/04/25	0	0.00	6	27.60	27.65	-6	6,895	-0.09%
2019/04/24	0	0.00	3	27.57	27.57	-3	6,904	-0.04%
2019/04/23	6	27.30	0	0.00	27.36	6	6,843	0.09%
2019/04/22	2	27.50	1	27.50	27.41	1	6,833	0.01%
2019/04/19	1	27.34	3	27.45	27.35	-2	6,797	-0.03%
2019/04/18	1	27.35	1	27.37	27.14	0	6,739	0.00%
2019/04/17	0	0.00	25	27.39	27.44	-25	6,701	-0.37%
2019/04/16	1	27.20	12	27.16	27.25	-11	6,569	-0.17%
2019/04/15	0	0.00	1	26.97	26.99	-1	6,395	-0.02%
2019/04/12	1	26.89	1	26.89	26.76	0	6,639	0.00%
2019/04/11	4	27.02	9	27.00	26.89	-5	6,849	-0.07%
2019/04/10	3	26.95	11	26.92	26.97	-8	6,895	-0.12%
2019/04/09	25	27.02	15	27.02	27.02	10	6,835	0.15%
2019/04/08	0	0.00	16	26.95	26.93	-16	6,633	-0.24%
2019/04/03	1	26.75	26	26.75	26.73	-25	6,721	-0.37%
2019/04/02	4	26.59	3	26.58	26.58	1	6,770	0.01%
2019/04/01	3	26.56	0	0.00	26.51	3	6,747	0.04%
2019/03/29	3	26.32	2	26.32	26.40	1	6,645	0.02%
2019/03/28	1	26.24	0	0.00	26.24	1	6,603	0.02%
2019/03/27	3	26.27	3	26.28	26.28	0	6,599	0.00%
2019/03/26	2	26.26	1	26.29	26.25	1	6,586	0.02%
2019/03/25	8	26.13	1	26.10	26.10	7	6,812	0.10%
2019/03/22	2	26.52	13	26.40	26.37	-11	6,765	-0.16%
2019/03/21	0	0.00	11	26.31	26.37	-11	6,637	-0.17%
2019/03/20	1	26.22	5	26.19	26.20	-4	6,477	-0.06%
2019/03/19	0	0.00	3	26.26	26.22	-3	6,474	-0.05%
2019/03/18	1	26.02	9	26.06	26.13	-8	6,282	-0.13%
2019/03/15	7	25.96	0	0.00	25.91	7	6,315	0.11%
2019/03/14	3	25.90	6	25.96	25.91	-3	6,297	-0.05%
2019/03/13	4	25.99	1	26.01	25.98	3	6,393	0.05%
2019/03/12	8	26.03	5	26.02	26.01	3	6,406	0.05%
2019/03/11	1	25.83	12	25.85	25.89	-11	6,398	-0.17%
2019/03/08	2	25.71	0	0.00	25.84	2	6,486	0.03%
2019/03/07	2	26.03	1	25.98	25.98	1	6,446	0.02%
2019/03/06	0	0.00	21	26.07	26.08	-21	6,448	-0.33%
2019/03/05	4.2	26.01	3	26.01	26.00	1.2	6,424	0.02%
2019/03/04	5	25.98	4	25.95	26.12	1	6,359	0.02%
2019/02/27	10	25.98	0	0.00	25.96	10	6,190	0.16%
2019/02/26	3	26.24	4	26.30	26.18	-1	6,134	-0.02%
2019/02/25	1	26.11	7	26.10	26.13	-6	6,036	-0.10%
2019/02/22	2	25.87	27	25.87	25.90	-25	5,846	-0.43%
2019/02/21	2	25.80	19	25.81	25.84	-17	5,647	-0.30%
2019/02/20	2	25.69	9	25.68	25.74	-7	5,522	-0.13%
2019/02/19	3	25.52	30	25.53	25.52	-27	5,357	-0.50%
2019/02/18	4	25.54	22	25.58	25.52	-18	5,339	-0.34%
2019/02/15	3	25.42	6.3	25.48	25.39	-3.3	5,279	-0.06%
2019/02/14	1	25.45	4	25.42	25.43	-3	5,240	-0.06%
2019/02/13	3	25.35	12	25.40	25.42	-9	5,182	-0.17%
2019/02/12	14	25.21	29	25.22	25.26	-15	5,100	-0.29%
2019/02/11	4	24.98	0	0.00	24.99	4	4,965	0.08%
2019/01/30	1	24.99	1	24.95	24.92	0	4,909	0.00%
2019/01/29	2	24.95	3.3	24.88	24.89	-1.3	4,913	-0.03%
2019/01/28	2	25.03	7	25.03	25.01	-5	4,903	-0.10%
2019/01/25	4	24.86	7	24.72	24.90	-3	4,787	-0.06%
2019/01/24	1	24.57	0	0.00	24.55	1	4,632	0.02%
2019/01/23	1	24.42	0	0.00	24.44	1	4,651	0.02%
2019/01/22	2	24.48	0	0.00	24.50	2	4,706	0.04%
2019/01/21	4	24.53	2	24.58	24.51	2	4,849	0.04%
2019/01/18	0	0.00	44	24.40	24.39	-44	5,011	-0.88%
2019/01/17	1	24.26	0	0.00	24.26	1	5,280	0.02%
2019/01/16	1	24.25	0	0.00	24.25	1	5,438	0.02%
2019/01/14	7	24.06	0	0.00	23.99	7	6,153	0.11%
2019/01/10	2	24.05	0	0.00	24.01	2	6,289	0.03%
2019/01/09	4	23.97	1	24.00	24.05	3	6,401	0.05%
2019/01/07	6	23.69	1	23.66	23.73	5	6,725	0.07%
2019/01/04	20	23.28	0	0.00	23.40	20	7,051	0.28%
2019/01/03	14	23.68	0	0.00	23.59	14	7,909	0.18%
2019/01/02	16	23.84	0	0.00	23.83	16	8,005	0.20%
2018/12/28	2	23.91	0	0.00	23.94	2	8,282	0.02%
2018/12/27	0	0.00	1	24.00	23.91	-1	8,621	-0.01%
2018/12/26	4	23.90	0	0.00	23.72	4	8,759	0.05%
2018/12/25	10	23.93	0	0.00	23.97	10	8,686	0.12%
2018/12/24	1	24.09	1	24.20	24.18	0	8,487	0.00%
2018/12/22	1	24.16	0	0.00	24.17	1	8,472	0.01%
2018/12/21	1	24.00	0	0.00	24.14	1	8,473	0.01%
2018/12/20	3	24.12	4	24.10	24.13	-1	8,454	-0.01%
2018/12/18	11	24.02	1	24.01	24.03	10	8,463	0.12%
2018/12/17	4	24.27	0	0.00	24.31	4	8,215	0.05%
2018/12/14	1	24.28	0	0.00	24.31	1	8,178	0.01%
2018/12/07	1	24.20	0	0.00	24.28	1	8,234	0.01%
2018/12/06	11	24.13	0	0.00	24.19	11	8,290	0.13%
2018/12/05	2	24.56	0	0.00	24.60	2	8,209	0.02%
2018/12/04	1	24.83	0	0.00	24.82	1	8,447	0.01%
2018/12/03	0	0.00	13	24.77	24.89	-13	8,500	-0.15%
2018/11/30	2	24.47	0	0.00	24.46	2	8,381	0.02%
2018/11/29	0	0.00	1	24.40	24.38	-1	8,342	-0.01%
2018/11/28	0	0.00	1	24.27	24.27	-1	8,290	-0.01%
2018/11/27	1	24.06	0	0.00	24.10	1	8,278	0.01%
2018/11/26	1	24.05	1	24.12	24.11	0	8,272	0.00%
2018/11/23	1	23.98	0	0.00	23.94	1	8,256	0.01%
2018/11/22	5	23.99	0	0.00	23.98	5	8,224	0.06%
2018/11/21	1	24.00	0	0.00	24.14	1	8,179	0.01%
2018/11/20	3	24.20	0	0.00	24.17	3	8,126	0.04%
2018/11/16	2	24.27	1	24.29	24.29	1	8,055	0.01%
2018/11/15	2	24.07	0	0.00	24.22	2	8,043	0.02%
2018/11/13	3	23.82	0	0.00	24.12	3	8,005	0.04%
2018/11/12	1	24.22	1	24.22	24.18	0	7,914	0.00%
2018/11/09	5	24.22	0	0.00	24.21	5	7,901	0.06%
2018/11/08	1	24.37	1	24.37	24.37	0	7,862	0.00%
2018/11/07	2	24.20	0	0.00	24.21	2	7,823	0.03%
2018/11/06	20	24.05	2	24.12	24.08	18	7,809	0.23%
2018/11/05	1	24.05	1	24.15	24.18	0	7,756	0.00%
2018/11/02	36	24.16	0	0.00	24.18	36	7,715	0.47%
2018/11/01	3	24.04	1	24.07	24.08	2	7,680	0.03%
2018/10/31	2	23.71	0	0.00	23.78	2	7,620	0.03%
2018/10/30	27	23.33	0	0.00	23.42	27	7,572	0.36%
2018/10/29	5	23.37	0	0.00	23.34	5	7,528	0.07%
2018/10/26	22	23.41	39	23.57	23.43	-17	7,385	-0.23%
2018/10/25	42	23.58	0	0.00	23.59	42	7,185	0.58%
2018/10/24	9	24.01	3	24.20	24.12	6	6,901	0.09%
2018/10/23	46	24.30	0	0.00	24.13	46	6,812	0.68%
2018/10/22	22	25.76	2	25.78	25.81	20	6,360	0.31%
2018/10/19	20	25.42	0	0.00	25.55	20	6,251	0.32%
2018/10/18	7	25.47	5	25.50	25.54	2	6,234	0.03%
2018/10/17	11	25.58	1	25.75	25.51	10	6,223	0.16%
2018/10/16	24	25.29	0	0.00	25.39	24	6,122	0.39%
2018/10/15	36	25.17	2	25.17	25.18	34	5,996	0.57%
2018/10/12	15	24.87	1	25.02	25.26	14	5,746	0.24%
2018/10/11	108	25.05	0	0.00	24.91	108	5,427	1.99%	大買/鉅額交易
2018/10/09	40	26.28	0	0.00	26.34	40	4,295	0.93%
2018/10/08	24	26.44	0	0.00	26.70	24	3,944	0.61%
2018/10/05	26	26.41	0	0.00	26.43	26	3,543	0.73%
2018/10/04	10	26.73	1	26.72	26.78	9	3,174	0.28%
2018/10/03	19	26.93	0	0.00	26.97	19	3,010	0.63%
2018/10/02	2	27.20	0	0.00	27.20	2	2,889	0.07%
2018/10/01	1	27.36	1	27.32	27.32	0	2,885	0.00%
2018/09/28	5	27.25	7	27.26	27.28	-2	2,983	-0.07%
2018/09/25	0	0.00	1	27.48	27.49	-1	3,115	-0.03%
2018/09/20	1	27.39	0	0.00	27.40	1	3,130	0.03%
2018/09/19	1	27.40	0	0.00	27.41	1	3,246	0.03%
2018/09/18	1	27.35	0	0.00	27.40	1	3,280	0.03%
2018/09/17	0	0.00	1	27.43	27.46	-1	3,338	-0.03%
2018/09/14	0	0.00	6	27.23	27.40	-6	3,392	-0.18%
2018/09/13	5	26.89	0	0.00	26.92	5	3,354	0.15%
2018/09/12	6	26.63	0	0.00	26.74	6	3,327	0.18%
2018/09/11	2	26.59	0	0.00	26.78	2	3,265	0.06%
2018/09/10	4	26.67	0	0.00	26.67	4	3,260	0.12%
2018/09/03	3	27.69	0	0.00	27.63	3	2,927	0.10%
2018/08/29	0	0.00	5	27.59	27.61	-5	3,158	-0.16%
2018/08/28	1	27.55	0	0.00	27.56	1	3,165	0.03%
2018/08/23	1	27.26	0	0.00	27.30	1	3,333	0.03%
2018/08/22	0	0.00	6	27.26	27.29	-6	3,407	-0.18%
2018/08/16	1	27.09	3	27.06	27.09	-2	3,491	-0.06%
2018/08/14	1	27.27	0	0.00	27.38	1	3,522	0.03%
2018/08/13	0	0.00	1	27.09	27.18	-1	3,566	-0.03%
2018/08/08	0	0.00	3	27.55	27.60	-3	3,754	-0.08%
2018/08/07	0.2	27.43	2	27.45	27.45	-1.8	3,745	-0.05%
2018/08/06	0	0.00	3.5	27.37	27.43	-3.5	3,772	-0.09%
2018/08/03	0	0.00	3	27.18	27.18	-3	3,769	-0.08%
2018/08/01	0	0.00	1	27.27	27.28	-1	3,656	-0.03%
2018/07/31	0	0.00	12	27.08	27.19	-12	3,629	-0.33%
2018/07/27	1	26.58	20	26.83	26.89	-19	3,450	-0.55%
2018/07/26	0	0.00	23	26.60	26.59	-23	3,256	-0.71%
2018/07/25	0.3	26.47	18	26.49	26.47	-17.7	3,187	-0.56%
2018/07/23	1	26.14	4	26.22	26.23	-3	3,099	-0.10%
2018/07/18	0	0.00	9	26.16	26.21	-9	3,264	-0.28%
2018/07/06	3	25.19	2	25.30	25.30	1	3,128	0.03%
2018/07/05	11	25.37	0	0.00	25.31	11	3,045	0.36%
2018/07/03	13	25.48	0	0.00	25.50	13	2,932	0.44%
2018/07/02	1	25.73	1	25.73	25.61	0	2,896	0.00%
2018/06/28	2	25.40	0	0.00	25.40	2	2,842	0.07%
2018/06/27	8	25.74	0	0.00	25.64	8	2,725	0.29%
2018/06/26	18	25.70	0	0.00	25.65	18	2,696	0.67%
2018/06/25	17	25.82	0	0.00	25.78	17	2,557	0.66%
2018/06/22	12	25.90	0	0.00	26.00	12	2,434	0.49%
2018/06/20	0.2	26.19	0	0.00	26.10	0.2	2,418	0.01%
2018/06/19	0	0.00	1	26.01	26.20	-1	2,416	-0.04%
2018/06/13	0.5	26.56	0	0.00	26.56	0.5	2,335	0.02%
2018/06/11	0.1	26.70	0	0.00	26.69	0.1	2,363	0.01%
2018/06/07	3	26.82	0	0.00	26.79	3	2,251	0.13%
2018/06/04	0	0.00	10	26.60	26.62	-10	2,096	-0.48%
2018/06/01	1	26.40	0	0.00	26.40	1	2,066	0.05%
2018/05/28	0	0.00	1	26.35	26.39	-1	1,806	-0.06%
2018/05/25	0	0.00	8	26.40	26.33	-8	1,789	-0.45%
2018/05/23	0	0.00	10	26.39	26.40	-10	1,853	-0.54%
2018/05/22	0	0.00	2	26.37	26.40	-2	1,823	-0.11%
2018/05/21	0	0.00	3	26.38	26.35	-3	1,807	-0.17%
2018/05/18	5	26.24	6	26.21	26.20	-1	1,804	-0.06%
2018/05/17	0	0.00	5	26.10	26.06	-5	1,792	-0.28%
2018/05/15	0	0.00	1	25.73	25.78	-1	1,691	-0.06%
2018/05/14	0	0.00	2	25.74	25.85	-2	1,896	-0.11%
2018/05/08	0	0.00	1	25.37	25.43	-1	1,918	-0.05%
2018/05/03	3	25.18	0	0.00	25.22	3	2,082	0.14%
2018/05/02	5	25.31	0	0.00	25.34	5	2,167	0.23%
2018/04/30	2	25.16	0	0.00	25.40	2	2,301	0.09%
2018/04/27	4	25.12	0	0.00	25.15	4	2,318	0.17%
2018/04/26	3	25.18	1	25.18	25.23	2	2,349	0.09%
2018/04/25	10	25.25	0	0.00	25.31	10	2,317	0.43%
2018/04/23	4	25.70	5	25.73	25.69	-1	2,345	-0.04%
2018/04/20	1	25.83	0	0.00	25.82	1	2,444	0.04%
2018/04/18	4	25.73	0	0.00	25.68	4	2,513	0.16%
2018/04/16	2	25.86	0	0.00	25.98	2	2,506	0.08%
2018/04/13	5	26.00	5	25.98	25.99	0	2,532	0.00%
2018/04/10	0	0.00	2.2	25.91	25.95	-2.2	2,631	-0.08%
2018/04/03	11	25.90	0	0.00	25.92	11	2,706	0.41%
2018/04/02	1	25.99	0	0.00	26.02	1	2,730	0.04%
2018/03/31	7	25.96	0	0.00	25.95	7	2,747	0.25%
2018/03/28	2	25.95	0	0.00	25.93	2	2,740	0.07%
2018/03/26	0	0.00	1	26.00	26.00	-1	2,720	-0.04%
2018/03/14	0	0.00	1	26.20	26.08	-1	2,648	-0.04%
2018/03/13	0	0.00	5	26.13	26.17	-5	2,682	-0.19%
2018/03/12	0	0.00	1	26.11	26.10	-1	2,802	-0.04%
2018/03/08	1	26.03	0	0.00	26.01	1	3,053	0.03%
2018/03/02	20	25.75	0	0.00	25.76	20	3,122	0.64%
2018/03/01	1	25.72	0	0.00	25.91	1	3,134	0.03%
2018/02/22	1	25.63	10	25.61	25.62	-9	3,096	-0.29%
2018/02/21	1	25.70	1	25.72	25.72	0	3,099	0.00%
2018/02/12	1	25.50	0	0.00	25.15	1	3,108	0.03%
2018/02/09	5	24.99	4	24.81	25.50	1	3,102	0.03%
2018/02/07	1	25.43	0	0.00	25.43	1	3,121	0.03%
2018/02/06	14	24.99	1	25.29	24.99	13	3,135	0.41%
2018/02/05	1	26.10	0	0.00	26.00	1	3,057	0.03%
2018/02/01	1	26.45	0	0.00	26.42	1	3,119	0.03%
2018/01/30	1	26.42	0	0.00	26.41	1	3,101	0.03%
2018/01/29	0	0.00	2	26.64	26.80	-2	3,093	-0.06%
2018/01/26	1	26.48	23	26.50	26.54	-22	2,996	-0.73%
2018/01/25	2	26.45	162	26.40	26.45	-160	2,973	-5.38%	大賣/鉅額交易
2018/01/23	1	26.17	1	26.17	26.20	0	2,797	0.00%
2018/01/18	0	0.00	3	26.04	26.02	-3	2,819	-0.11%
2018/01/17	2	25.77	4	25.88	25.92	-2	2,709	-0.07%
2018/01/15	10	25.60	0	0.00	25.65	10	2,651	0.38%
2018/01/08	2	25.50	0	0.00	25.57	2	2,554	0.08%
2018/01/05	0	0.00	37	25.39	25.44	-37	2,548	-1.45%
2018/01/03	10	25.24	9	25.27	25.31	1	2,543	0.04%
2018/01/02	1	25.00	0	0.00	25.13	1	2,504	0.04%