元大高股息 (0056)-群益金鼎-東大券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
39.50
漲跌
▼0.16
漲幅
-0.40%
成交量
10,670張
產業
上市
3363人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大高股息 (0056)籌碼相關－群益金鼎-東大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東大券商分點個股進出
群益金鼎-東大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	8.3	39.46	1	39.54	39.50	7.3	27,717	0.03%
2024/05/20	0	39.61	6	39.57	39.66	-6	27,847	-0.02%
2024/05/17	11.5	39.55	17	39.55	39.51	-5.5	28,163	-0.02%
2024/05/16	4	39.63	52	39.65	39.60	-48	28,312	-0.17%
2024/05/15	10	39.43	8	39.50	39.30	2	28,593	0.01%
2024/05/13	13.3	39.02	23	39.04	39.04	-9.7	29,257	-0.03%
2024/05/10	10.2	38.86	1	38.94	39.04	9.2	29,446	0.03%
2024/05/09	21.1	38.98	6	39.00	38.92	15.1	29,421	0.05%
2024/05/08	1	39.02	1.1	39.02	39.02	-0.1	29,501	0.00%
2024/05/07	120.2	38.94	100	38.94	38.97	20.2	29,676	0.07%	大買/
2024/05/06	0.1	38.80	0	0.00	38.88	0.1	29,727	0.00%
2024/05/03	5.1	38.63	16	38.66	38.45	-10.9	29,694	-0.04%
2024/05/02	8	38.12	0.2	38.25	38.35	7.8	29,894	0.03%
2024/04/30	1.5	38.34	0	0.00	38.32	1.5	29,995	0.01%
2024/04/29	3	38.25	5.1	38.17	38.34	-2.1	30,224	-0.01%
2024/04/26	6.2	37.71	3	37.77	37.69	3.2	30,421	0.01%
2024/04/25	6.9	37.50	0.2	37.56	37.51	6.7	30,629	0.02%
2024/04/24	1.1	37.56	51	37.71	37.85	-49.9	31,019	-0.16%
2024/04/23	2.1	37.16	35	37.17	37.12	-32.9	32,830	-0.10%
2024/04/22	16.5	37.03	51	36.95	36.92	-34.5	34,650	-0.10%
2024/04/19	108.3	37.45	3.5	37.32	37.27	104.8	34,860	0.30%	大買/鉅額交易
2024/04/18	12.3	38.17	0	0.00	38.18	12.3	33,506	0.04%
2024/04/17	54.1	38.83	0	0.00	38.94	54.1	32,984	0.16%
2024/04/16	91.3	38.59	55	38.54	38.49	36.3	32,116	0.11%
2024/04/15	25.1	39.65	5	39.69	39.62	20.1	30,685	0.07%
2024/04/12	6.7	40.01	62.9	40.02	39.98	-56.2	30,281	-0.19%
2024/04/11	16.4	39.95	50.1	40.00	40.09	-33.7	30,433	-0.11%
2024/04/10	4	40.16	6.3	40.25	40.20	-2.2	30,557	-0.01%
2024/04/09	13.4	39.99	1	39.96	39.99	12.4	31,635	0.04%
2024/04/08	6	39.83	6	39.90	39.92	0	31,929	0.00%
2024/04/03	30.2	39.79	1	39.77	39.75	29.2	31,830	0.09%
2024/04/02	25.1	39.85	5.1	39.88	39.88	20	31,934	0.06%
2024/04/01	19.1	39.65	6	39.65	39.59	13.1	32,441	0.04%
2024/03/29	7.1	39.73	5	39.78	39.86	2.1	32,753	0.01%
2024/03/28	11	39.72	2	39.74	39.74	9	32,919	0.03%
2024/03/27	0	0.00	16	39.28	39.55	-16	33,013	-0.05%
2024/03/26	4.6	39.20	13	39.06	39.24	-8.4	33,076	-0.03%
2024/03/25	1.1	39.64	1	39.71	39.62	0.1	33,059	0.00%
2024/03/22	16	39.97	1	40.00	39.80	15	33,201	0.05%
2024/03/21	25	39.92	9	39.82	39.93	16	33,133	0.05%
2024/03/20	3	39.95	4	40.01	39.63	-1	33,302	0.00%
2024/03/19	0	39.59	3	39.57	39.70	-3	33,682	-0.01%
2024/03/18	0	0.00	3	39.28	39.36	-3	34,225	-0.01%
2024/03/15	0	38.95	13.6	38.88	39.02	-13.6	34,152	-0.04%
2024/03/14	0.1	38.85	0.1	38.72	38.72	0	33,922	0.00%
2024/03/13	1	39.25	4	39.24	39.08	-3	33,830	-0.01%
2024/03/12	3	38.93	9.2	38.72	38.99	-6.2	33,698	-0.02%
2024/03/11	7.1	38.45	5.6	38.46	38.43	1.6	33,783	0.00%
2024/03/08	16.2	38.61	45.6	38.75	38.45	-29.4	33,669	-0.09%
2024/03/07	22.2	38.60	1	38.55	38.68	21.2	33,152	0.06%
2024/03/06	13	38.40	21	38.22	38.53	-8	32,892	-0.02%
2024/03/05	5.4	38.02	1	38.13	38.16	4.4	32,576	0.01%
2024/03/04	7	37.99	18	38.00	38.00	-11	32,498	-0.03%
2024/03/01	12.1	37.71	0	0.00	37.74	12.1	32,039	0.04%
2024/02/29	2.3	37.58	56	37.55	37.70	-53.7	32,168	-0.17%
2024/02/27	0.1	37.51	5	37.46	37.51	-4.9	32,028	-0.02%
2024/02/26	0	37.62	4	37.59	37.68	-4	31,870	-0.01%
2024/02/23	6	37.84	15.5	37.83	37.59	-9.5	31,783	-0.03%
2024/02/22	8	37.52	6	37.65	37.65	2	32,100	0.01%
2024/02/21	1.1	37.34	8	37.32	37.29	-6.9	31,762	-0.02%
2024/02/20	3	37.35	7	37.36	37.39	-4	31,741	-0.01%
2024/02/19	3	37.07	8.8	37.11	37.14	-5.8	31,436	-0.02%
2024/02/16	19.1	37.16	25	37.07	37.07	-5.9	31,677	-0.02%
2024/02/15	4	36.79	39.5	36.83	36.86	-35.5	31,353	-0.11%
2024/02/05	11.2	36.42	3	36.44	36.45	8.2	30,608	0.03%
2024/02/02	11	36.45	10.1	36.49	36.45	0.9	30,525	0.00%
2024/02/01	6.1	36.20	0	0.00	36.30	6.1	30,337	0.02%
2024/01/31	6.1	36.21	0.1	36.31	36.20	6	30,544	0.02%
2024/01/30	0.1	36.31	5	36.30	36.36	-5	30,496	-0.02%
2024/01/29	0.1	36.26	2	36.27	36.28	-1.9	30,526	-0.01%
2024/01/26	5.3	36.10	3	36.18	36.07	2.3	30,394	0.01%
2024/01/25	0.1	36.30	3	36.37	36.29	-2.9	30,391	-0.01%
2024/01/24	1.1	36.29	1	36.33	36.23	0.1	30,277	0.00%
2024/01/23	0.9	36.16	2	36.21	36.20	-1.1	30,812	0.00%
2024/01/22	3.3	36.07	11	36.07	36.14	-7.7	30,686	-0.03%
2024/01/19	1.1	35.56	3.5	35.46	35.65	-2.4	30,473	-0.01%
2024/01/18	25.5	35.10	3	35.10	35.12	22.5	31,058	0.07%
2024/01/17	89.6	35.36	0	0.00	35.19	89.6	30,727	0.29%
2024/01/16	94.4	36.26	0.1	36.33	36.37	94.4	29,046	0.32%
2024/01/15	31	36.44	5	36.43	36.42	26	27,642	0.09%
2024/01/12	8.5	36.33	3	36.39	36.33	5.5	27,656	0.02%
2024/01/11	9.4	36.34	7	36.33	36.39	2.4	28,953	0.01%
2024/01/10	9.3	36.22	3	36.29	36.24	6.3	31,275	0.02%
2024/01/09	22.4	36.53	0.1	36.59	36.49	22.4	32,297	0.07%
2024/01/08	18.3	36.66	4	36.79	36.57	14.3	32,979	0.04%
2024/01/05	2.2	36.55	40	36.56	36.55	-37.8	33,330	-0.11%
2024/01/04	11	36.62	27	36.65	36.59	-16	33,253	-0.05%
2024/01/03	45.9	36.75	24	36.73	36.68	21.9	33,531	0.07%
2024/01/02	18.5	37.17	6.2	37.40	37.17	12.3	32,601	0.04%
2023/12/29	3	37.29	19.6	37.34	37.40	-16.6	32,410	-0.05%
2023/12/28	2.8	37.44	13	37.41	37.33	-10.2	32,806	-0.03%
2023/12/27	10	37.30	6	37.32	37.42	4	33,456	0.01%
2023/12/26	5.5	36.94	12.1	36.94	37.00	-6.6	33,230	-0.02%
2023/12/25	0	36.63	20	36.65	36.65	-20	32,781	-0.06%
2023/12/22	5.3	36.36	1	36.40	36.37	4.3	32,487	0.01%
2023/12/21	11.9	36.21	0.2	36.35	36.33	11.7	32,461	0.04%
2023/12/20	0	0.00	10	36.40	36.57	-10	32,376	-0.03%
2023/12/19	7.5	36.00	2	36.04	36.10	5.5	32,120	0.02%
2023/12/18	2.1	36.38	10.5	36.36	36.38	-8.4	32,281	-0.03%
2023/12/15	9.1	36.45	14	36.36	36.36	-4.9	32,159	-0.02%
2023/12/14	0.1	36.40	38.1	36.45	36.55	-38	31,933	-0.12%
2023/12/13	2.3	35.98	10.2	36.01	36.06	-7.9	31,472	-0.03%
2023/12/12	1.7	35.60	7	35.59	35.58	-5.4	30,915	-0.02%
2023/12/11	12	35.47	7	35.48	35.47	5	30,849	0.02%
2023/12/08	5.1	35.42	1	35.42	35.42	4.1	30,809	0.01%
2023/12/07	2.3	35.24	41	35.27	35.25	-38.8	30,780	-0.13%
2023/12/06	22	35.26	0.1	35.31	35.31	21.9	31,299	0.07%
2023/12/05	45.4	35.00	0	0.00	35.05	45.4	31,001	0.15%
2023/12/04	15.3	35.19	0	0.00	35.19	15.3	30,868	0.05%
2023/12/01	6.5	35.07	1	35.13	35.13	5.5	30,932	0.02%
2023/11/30	1.1	35.06	0.1	35.03	35.08	1	30,907	0.00%
2023/11/29	5.3	35.10	15	35.08	35.09	-9.7	30,961	-0.03%
2023/11/28	5.1	34.78	7	34.86	34.90	-2	30,789	-0.01%
2023/11/27	4.3	34.85	11	34.91	34.75	-6.7	30,758	-0.02%
2023/11/24	4	34.96	0	0.00	34.94	4	30,597	0.01%
2023/11/23	3	34.95	26	34.96	34.97	-23	30,643	-0.08%
2023/11/22	7	35.01	0.1	35.15	35.05	6.9	30,857	0.02%
2023/11/21	0.1	35.27	16	35.24	35.30	-15.9	31,044	-0.05%
2023/11/20	2	34.89	1	34.88	34.90	1	31,152	0.00%
2023/11/17	0.5	34.84	3.1	34.87	34.82	-2.6	31,201	-0.01%
2023/11/16	6.6	34.84	1	34.76	34.77	5.6	31,282	0.02%
2023/11/15	5	35.09	1	34.95	34.83	4	31,235	0.01%
2023/11/14	1	34.62	2	34.65	34.68	-1	31,232	0.00%
2023/11/13	0	34.65	1.1	34.60	34.54	-1.1	31,300	0.00%
2023/11/10	0.1	34.45	10	34.38	34.43	-9.9	31,543	-0.03%
2023/11/09	8	34.56	46	34.55	34.55	-38	31,693	-0.12%
2023/11/08	0	0.00	26.7	34.55	34.54	-26.7	32,047	-0.08%
2023/11/07	0	34.21	0.8	34.19	34.23	-0.8	32,009	0.00%
2023/11/06	6	34.20	2	34.21	34.24	4	32,783	0.01%
2023/11/03	6.5	33.70	0	0.00	33.69	6.5	32,772	0.02%
2023/11/02	3	33.48	20	33.51	33.52	-17	33,164	-0.05%
2023/11/01	18.1	32.82	9	32.85	32.89	9.1	33,528	0.03%
2023/10/31	43.9	32.87	5	32.67	32.69	38.9	34,305	0.11%
2023/10/30	8.1	33.14	12	33.24	33.23	-4	35,099	-0.01%
2023/10/27	9	33.16	13	33.13	33.13	-4	35,971	-0.01%
2023/10/26	19.5	33.02	0	0.00	33.10	19.5	37,274	0.05%
2023/10/25	12.6	33.62	16	33.61	33.62	-3.4	37,595	-0.01%
2023/10/24	5.6	33.16	22	33.25	33.47	-16.4	38,032	-0.04%
2023/10/23	30.3	33.14	11.9	33.11	33.08	18.5	38,620	0.05%
2023/10/20	22.9	33.17	17	33.27	33.40	5.9	39,802	0.01%
2023/10/19	54.8	33.54	12	33.63	33.65	42.8	41,284	0.10%
2023/10/18	60.3	34.84	5	34.71	34.90	55.3	40,573	0.14%
2023/10/17	39.4	35.37	0	0.00	35.27	39.4	38,508	0.10%
2023/10/16	46.5	35.46	16	35.50	35.52	30.5	38,342	0.08%
2023/10/13	39.5	35.70	10	35.86	35.72	29.5	38,793	0.08%
2023/10/12	5	35.91	3	35.91	35.98	2	39,925	0.01%
2023/10/11	37	35.79	5.2	36.02	35.78	31.8	41,376	0.08%
2023/10/06	12	35.76	1	35.75	35.79	11	42,535	0.03%
2023/10/05	1	35.65	40	35.68	35.69	-39	43,168	-0.09%
2023/10/04	23.1	35.21	15	35.26	35.39	8.1	43,474	0.02%
2023/10/03	102.3	35.87	6.2	35.92	35.60	96.1	43,353	0.22%	大買/
2023/10/02	2.2	35.68	5	35.45	35.74	-2.8	43,325	-0.01%
2023/09/28	2	34.99	8	35.17	35.06	-6	43,861	-0.01%
2023/09/27	27	34.78	11	34.85	34.87	16	44,651	0.04%
2023/09/26	10.5	34.95	2.2	35.06	34.76	8.3	45,761	0.02%
2023/09/25	0.1	35.05	3	35.05	35.08	-2.9	46,125	-0.01%
2023/09/22	1.1	34.41	0	0.00	34.89	1.1	46,174	0.00%
2023/09/21	5.4	34.60	12	34.59	34.70	-6.6	46,266	-0.01%
2023/09/20	3.5	35.09	8.2	35.17	35.05	-4.7	45,945	-0.01%
2023/09/19	0	0.00	7	35.13	35.14	-7	46,493	-0.02%
2023/09/18	1.2	35.31	4	35.31	35.31	-2.8	46,664	-0.01%
2023/09/15	0.2	35.54	12.2	35.58	35.58	-12.1	46,803	-0.03%
2023/09/14	0.2	35.32	59.4	35.28	35.31	-59.2	46,953	-0.13%
2023/09/13	1.2	34.78	4	34.82	34.86	-2.8	47,064	-0.01%
2023/09/12	2.6	34.80	7.1	34.88	34.80	-4.5	47,518	-0.01%
2023/09/11	9.5	34.76	9	35.34	34.79	0.5	48,056	0.00%
2023/09/08	0.2	35.40	0	0.00	35.42	0.2	47,956	0.00%
2023/09/07	6	35.49	8	35.49	35.45	-2	48,886	0.00%
2023/09/06	0.1	35.57	9	35.59	35.60	-8.9	49,568	-0.02%
2023/09/05	0.2	35.36	26	35.34	35.43	-25.8	49,852	-0.05%
2023/09/04	14.7	35.12	10	35.15	35.27	4.7	50,141	0.01%
2023/09/01	11.2	35.23	3	35.29	35.12	8.2	50,299	0.02%
2023/08/31	3	35.19	1	35.28	35.31	2	50,522	0.00%
2023/08/30	1	35.48	10	35.44	35.35	-9	50,824	-0.02%
2023/08/29	0	0.00	11	35.11	35.16	-11	51,337	-0.02%
2023/08/28	1	34.80	5	35.06	35.06	-4	51,398	-0.01%
2023/08/25	57.6	35.33	7.1	35.23	35.14	50.5	51,319	0.10%
2023/08/24	1	35.70	32	35.95	35.76	-31	51,396	-0.06%
2023/08/23	1	35.30	2	35.36	35.43	-1	51,458	0.00%
2023/08/22	16	35.13	12.1	35.18	35.11	3.9	52,007	0.01%
2023/08/21	0	34.97	0	0.00	34.85	0	52,135	0.00%
2023/08/18	10.5	34.84	3	35.00	34.84	7.5	52,121	0.01%
2023/08/17	16.1	35.09	2	35.28	35.33	14.1	51,806	0.03%
2023/08/16	1	34.52	4	34.89	35.14	-3	51,736	-0.01%
2023/08/15	3.3	34.87	1.3	34.93	34.85	2	51,873	0.00%
2023/08/14	8.6	34.39	7	34.28	34.28	1.6	52,221	0.00%
2023/08/11	3	34.59	23	34.69	34.56	-20	52,016	-0.04%
2023/08/10	18.3	34.47	0	0.00	34.43	18.3	52,010	0.04%
2023/08/09	2.3	35.43	2.3	35.55	35.35	0.1	51,239	0.00%
2023/08/08	24.1	35.62	0	0.00	35.59	24.1	50,991	0.05%
2023/08/07	17.1	35.65	5	35.47	35.70	12.1	50,577	0.02%
2023/08/04	23	34.86	45.7	34.64	34.74	-22.7	50,055	-0.05%
2023/08/02	22.3	34.81	129.6	34.80	34.51	-107.3	49,160	-0.22%	大賣/鉅額交易
2023/08/01	12.3	35.76	46.4	35.61	35.73	-34.1	47,781	-0.07%
2023/07/31	19.5	36.37	73	36.16	35.74	-53.5	46,827	-0.11%
2023/07/28	0	0.00	34	36.30	36.58	-34	45,368	-0.07%
2023/07/27	2.5	36.32	34.1	36.34	36.10	-31.6	44,245	-0.07%
2023/07/26	2	36.01	30	36.07	36.02	-28	43,693	-0.06%
2023/07/25	19	36.35	17	36.39	36.05	2	42,844	0.00%
2023/07/24	58	35.81	48	35.87	35.99	10	41,141	0.02%
2023/07/21	15	34.80	179	35.02	35.26	-164	39,128	-0.42%	大賣/鉅額交易
2023/07/20	15	34.71	44	34.50	34.71	-29	38,945	-0.07%
2023/07/19	58.1	34.46	5.2	34.39	34.36	53	38,430	0.14%
2023/07/18	134.6	35.08	98	35.53	35.11	36.6	37,308	0.10%	大買/
2023/07/17	37.5	35.76	10.3	35.78	35.94	27.2	35,892	0.08%
2023/07/14	85.2	35.16	41.9	35.33	35.54	43.3	33,984	0.13%
2023/07/13	10	35.28	41.6	35.29	34.82	-31.5	32,411	-0.10%
2023/07/12	5.1	33.95	20	34.17	34.30	-14.9	30,636	-0.05%
2023/07/11	10.1	33.61	11.4	33.77	33.80	-1.2	29,710	0.00%
2023/07/10	7.3	33.15	3	33.22	33.18	4.3	29,355	0.01%
2023/07/07	27.7	33.08	23.1	33.03	33.08	4.6	28,963	0.02%
2023/07/06	68.6	33.44	10	33.34	33.34	58.6	28,125	0.21%
2023/07/05	14.2	33.76	5.2	33.76	33.71	9.1	27,144	0.03%
2023/07/04	77	33.77	29.2	33.68	33.91	47.8	26,313	0.18%
2023/07/03	1.1	33.24	47	33.22	33.24	-45.9	25,368	-0.18%
2023/06/30	3	32.63	7	32.59	32.67	-4	25,119	-0.02%
2023/06/29	2.2	32.47	2.2	32.56	32.53	0.1	25,191	0.00%
2023/06/28	30.4	32.31	11	32.35	32.30	19.4	25,050	0.08%
2023/06/27	11.3	32.38	8	32.35	32.18	3.3	25,112	0.01%
2023/06/26	2.1	32.72	1.3	32.75	32.77	0.8	24,721	0.00%
2023/06/21	1	32.54	55.6	32.67	32.83	-54.6	24,714	-0.22%
2023/06/20	13.6	32.48	40	32.50	32.48	-26.4	24,470	-0.11%
2023/06/19	5.5	32.76	1	32.70	32.73	4.5	24,190	0.02%
2023/06/16	32.5	32.75	52	32.83	32.78	-19.5	23,898	-0.08%
2023/06/15	1.1	32.68	31.1	32.63	32.69	-30.1	23,537	-0.13%
2023/06/14	4.9	32.31	34.4	32.27	32.32	-29.5	23,053	-0.13%
2023/06/13	2.2	32.05	13	32.07	32.20	-10.8	22,990	-0.05%
2023/06/12	18.2	31.84	1	31.98	31.78	17.2	22,212	0.08%
2023/06/09	2.1	31.75	40	31.68	31.78	-37.9	21,791	-0.17%
2023/06/08	15.7	31.35	7	31.40	31.24	8.7	21,944	0.04%
2023/06/07	11.7	31.43	3	31.41	31.46	8.7	22,078	0.04%
2023/06/06	10.1	31.11	81	31.15	31.15	-70.9	22,001	-0.32%
2023/06/05	11.5	31.11	0	0.00	31.10	11.5	21,934	0.05%
2023/06/02	13.1	30.98	38	30.93	30.93	-24.9	21,734	-0.11%
2023/06/01	8	30.38	0	0.00	30.47	8	21,375	0.04%
2023/05/31	40.2	30.50	20	30.45	30.49	20.2	21,387	0.09%
2023/05/30	4.1	30.50	4	30.60	30.52	0.1	21,242	0.00%
2023/05/29	22.4	30.63	3.1	30.60	30.65	19.3	20,974	0.09%
2023/05/26	3	29.99	23	30.04	30.13	-20	20,701	-0.10%
2023/05/25	2.5	29.73	10	29.70	29.78	-7.5	20,433	-0.04%
2023/05/24	12.1	29.29	2	29.35	29.43	10.1	20,364	0.05%
2023/05/23	2.2	29.30	21	29.37	29.37	-18.8	20,586	-0.09%
2023/05/22	0	0.00	1	29.33	29.35	-1	20,555	0.00%
2023/05/19	17.1	29.31	201.3	29.20	29.31	-184.2	20,426	-0.90%	大賣/鉅額交易
2023/05/18	3.3	29.05	5	29.03	29.05	-1.7	20,315	-0.01%
2023/05/17	0.1	28.72	1	28.82	28.76	-0.9	19,833	0.00%
2023/05/16	5	28.61	5	28.62	28.65	0	19,596	0.00%
2023/05/15	4	28.36	0	0.00	28.42	4	19,581	0.02%
2023/05/12	8.2	28.31	4	28.39	28.45	4.2	19,709	0.02%
2023/05/11	2.1	28.46	5	28.42	28.40	-2.9	19,730	-0.01%
2023/05/10	1.1	28.55	5	28.52	28.54	-3.9	19,819	-0.02%
2023/05/09	3.1	28.61	20	28.64	28.64	-16.9	19,838	-0.09%
2023/05/08	6	28.64	0	0.00	28.67	6	20,137	0.03%
2023/05/05	3	28.45	0	0.00	28.47	3	20,193	0.02%
2023/05/04	2	28.44	0	0.00	28.45	2	20,512	0.01%
2023/05/02	16.2	28.26	8	28.33	28.44	8.2	20,848	0.04%
2023/04/28	15	28.18	0	0.00	28.23	15	21,218	0.07%
2023/04/27	1	28.04	0	0.00	28.02	1	21,247	0.00%
2023/04/26	3.1	27.65	40	27.61	27.84	-36.9	21,374	-0.17%
2023/04/25	42.4	28.02	0	0.00	27.80	42.4	21,169	0.20%
2023/04/24	5	28.18	0	0.00	28.27	5	20,386	0.02%
2023/04/21	7.1	28.30	6	28.25	28.19	1.1	20,417	0.01%
2023/04/20	7.2	28.44	7	28.47	28.43	0.2	20,440	0.00%
2023/04/19	2.3	28.57	1	28.69	28.55	1.3	20,772	0.01%
2023/04/18	3.9	28.69	15	28.73	28.67	-11.1	20,861	-0.05%
2023/04/17	9.1	28.76	0	0.00	28.80	9.1	20,763	0.04%
2023/04/14	17.1	28.71	1	28.74	28.74	16.1	20,701	0.08%
2023/04/13	11.4	28.75	5	28.73	28.71	6.3	20,739	0.03%
2023/04/12	7	28.80	1	28.80	28.85	6	20,533	0.03%
2023/04/11	12.1	28.70	1	28.53	28.70	11.1	20,618	0.05%
2023/04/10	5.2	28.47	0	0.00	28.50	5.2	20,786	0.03%
2023/04/07	2	28.46	0	0.00	28.43	2	20,709	0.01%
2023/04/06	35	28.43	0	0.00	28.47	35	20,739	0.17%
2023/03/31	5.3	28.43	3	28.52	28.43	2.3	20,527	0.01%
2023/03/30	2	28.25	1	28.28	28.29	1	20,270	0.00%
2023/03/29	6.1	28.06	0	0.00	28.15	6.1	20,139	0.03%
2023/03/28	2.1	28.08	1	28.16	28.06	1.1	20,445	0.01%
2023/03/27	5.2	28.26	2	28.32	28.31	3.2	20,288	0.02%
2023/03/24	0.1	28.16	1	28.24	28.26	-0.9	20,355	0.00%
2023/03/23	5	28.03	0	0.00	28.12	5	20,172	0.02%
2023/03/22	7.1	28.03	39	28.04	28.05	-31.9	20,077	-0.16%
2023/03/21	6	27.84	5	27.87	27.84	1	19,992	0.01%
2023/03/20	3	27.72	5.1	27.71	27.76	-2.1	20,057	-0.01%
2023/03/17	15	27.62	5	27.60	27.76	10	19,971	0.05%
2023/03/16	12.3	27.51	3	27.50	27.50	9.3	20,002	0.05%
2023/03/15	6	27.73	5	27.68	27.66	1	19,828	0.01%
2023/03/14	8.2	27.68	0	0.00	27.66	8.2	20,028	0.04%
2023/03/13	4.3	27.63	7	27.58	27.93	-2.7	19,940	-0.01%
2023/03/10	28.5	27.91	17	27.98	27.86	11.5	19,434	0.06%
2023/03/09	15.4	28.27	0	0.00	28.24	15.4	19,250	0.08%
2023/03/08	14.3	28.24	0	0.00	28.37	14.3	19,260	0.07%
2023/03/07	22.1	28.34	14	28.37	28.38	8.1	19,170	0.04%
2023/03/06	0.1	28.16	1	28.19	28.25	-1	19,336	0.00%
2023/03/03	16.5	27.98	5	27.99	27.95	11.5	19,265	0.06%
2023/03/01	26	27.58	19	27.62	27.72	7	19,262	0.04%
2023/02/24	6.7	27.74	0	0.00	27.67	6.7	19,252	0.03%
2023/02/23	2.2	27.72	1	27.75	27.74	1.2	18,853	0.01%
2023/02/22	19.4	27.35	47	27.32	27.40	-27.6	18,630	-0.15%
2023/02/21	28	27.51	14	27.51	27.53	14	18,676	0.07%
2023/02/20	5	27.34	52	27.33	27.41	-47	18,848	-0.25%
2023/02/17	3.2	27.20	24	27.24	27.24	-20.8	19,228	-0.11%
2023/02/16	10.2	27.18	56	27.32	27.33	-45.8	19,710	-0.23%
2023/02/15	13.1	27.08	10	27.13	27.05	3.1	19,842	0.02%
2023/02/14	3	27.13	8	27.09	27.13	-5	19,890	-0.03%
2023/02/13	17.4	26.98	4	26.91	26.97	13.4	20,252	0.07%
2023/02/10	13	27.04	1	27.00	27.02	12	20,463	0.06%
2023/02/09	2	27.13	8	27.15	27.15	-6	20,644	-0.03%
2023/02/08	12	27.13	3	27.13	27.15	9	20,772	0.04%
2023/02/07	22	26.92	0	0.00	26.94	22	20,779	0.11%
2023/02/06	16.2	26.89	1	26.89	26.92	15.2	20,807	0.07%
2023/02/03	10	27.02	1	26.99	27.00	9	20,631	0.04%
2023/02/02	14.8	26.93	16	26.94	26.99	-1.3	20,588	-0.01%
2023/02/01	10.7	26.68	3	26.67	26.67	7.7	20,715	0.04%
2023/01/31	36.5	26.54	3	26.60	26.54	33.5	20,789	0.16%
2023/01/30	9	26.50	15.1	26.48	26.53	-6.1	20,925	-0.03%
2023/01/17	12.1	26.03	1	26.03	26.06	11.1	21,187	0.05%
2023/01/16	6	26.04	2	26.05	26.02	4	21,491	0.02%
2023/01/13	0	0.00	4	26.11	25.98	-4	21,901	-0.02%
2023/01/12	4.2	25.95	26	26.07	25.99	-21.9	23,355	-0.09%
2023/01/11	4	26.08	2	26.10	26.07	2	26,140	0.01%
2023/01/10	24.1	26.00	7	26.01	26.06	17.1	28,394	0.06%
2023/01/09	0	0.00	18.2	25.93	25.94	-18.2	30,395	-0.06%
2023/01/06	2	25.68	6	25.58	25.66	-4	30,737	-0.01%
2023/01/05	2.1	25.45	3	25.57	25.46	-0.9	31,646	0.00%
2023/01/04	5	25.48	0	0.00	25.45	5	32,661	0.02%
2023/01/03	21.2	25.30	0	0.00	25.49	21.2	34,171	0.06%
2022/12/30	7.7	25.42	44	25.42	25.40	-36.3	35,174	-0.10%
2022/12/29	10.6	25.25	0	0.00	25.29	10.6	36,105	0.03%
2022/12/28	19.9	25.42	0	0.00	25.38	19.9	37,580	0.05%
2022/12/27	12	25.66	0	0.00	25.63	12	39,029	0.03%
2022/12/26	22.5	25.54	0	0.00	25.58	22.5	39,495	0.06%
2022/12/23	1.2	25.54	1.1	25.55	25.60	0.1	40,046	0.00%
2022/12/22	0	0.00	15	25.60	25.67	-15	40,666	-0.04%
2022/12/21	11	25.35	7	25.38	25.34	4	41,902	0.01%
2022/12/20	12.2	25.36	2	25.30	25.30	10.2	42,413	0.02%
2022/12/19	0	0.00	1	25.72	25.73	-1	43,612	0.00%
2022/12/16	8.3	25.48	8.3	25.60	25.70	0	43,959	0.00%
2022/12/15	2.1	25.70	12	25.72	25.70	-10	44,276	-0.02%
2022/12/14	44	25.69	7	25.69	25.68	37	44,807	0.08%
2022/12/13	9	25.57	5.2	25.56	25.53	3.8	45,119	0.01%
2022/12/12	1.2	25.44	0	0.00	25.50	1.2	45,266	0.00%
2022/12/09	2	25.50	0	0.00	25.51	2	45,466	0.00%
2022/12/08	20.5	25.28	0	0.00	25.29	20.5	45,414	0.05%
2022/12/07	23.4	25.49	6	25.45	25.44	17.4	45,356	0.04%
2022/12/06	28.2	25.65	8	25.63	25.61	20.2	45,095	0.04%
2022/12/05	4.3	25.74	0	0.00	25.87	4.3	44,791	0.01%
2022/12/02	16	25.73	0	0.00	25.73	16	44,678	0.04%
2022/12/01	7.2	25.87	8	25.80	25.82	-0.8	44,927	0.00%
2022/11/30	2.1	25.57	4	25.55	25.65	-1.9	44,924	0.00%
2022/11/29	4	25.20	1	25.45	25.47	3	45,006	0.01%
2022/11/28	11.4	25.29	0	0.00	25.32	11.4	45,368	0.03%
2022/11/25	8	25.58	16	25.56	25.52	-8	45,495	-0.02%
2022/11/24	0	0.00	2	25.50	25.54	-2	45,526	0.00%
2022/11/23	4.2	25.27	0	0.00	25.30	4.2	45,616	0.01%
2022/11/22	3	25.13	0	0.00	25.10	3	46,286	0.01%
2022/11/21	11.1	25.27	1	25.25	25.22	10.1	46,210	0.02%
2022/11/18	4.9	25.46	1	25.43	25.43	3.9	46,058	0.01%
2022/11/17	2.1	25.40	3.2	25.46	25.58	-1.1	46,115	0.00%
2022/11/16	4.1	25.51	6	25.55	25.53	-1.9	46,277	0.00%
2022/11/15	16.1	25.38	37	25.47	25.55	-20.9	46,005	-0.05%
2022/11/14	24	25.36	27	25.31	25.42	-3	45,523	-0.01%
2022/11/11	5.3	25.03	56	25.06	25.00	-50.8	44,997	-0.11%
2022/11/10	11.2	24.53	3	24.54	24.53	8.2	44,523	0.02%
2022/11/09	514.1	24.55	66	24.57	24.61	448.1	44,514	1.01%	大買/鉅額交易
2022/11/08	38	24.29	7.1	24.27	24.23	30.9	44,336	0.07%
2022/11/07	12.1	23.97	30	23.99	24.06	-17.9	43,972	-0.04%
2022/11/04	16.3	23.47	0	0.00	23.64	16.3	43,722	0.04%
2022/11/03	32	23.54	0	23.49	23.58	32	43,744	0.07%
2022/11/02	7	23.64	0	0.00	23.67	7	43,687	0.02%
2022/11/01	5	23.53	0	0.00	23.55	5	43,778	0.01%
2022/10/31	4	23.47	0	0.00	23.48	4	43,858	0.01%
2022/10/28	48.2	23.31	0	0.00	23.31	48.2	44,013	0.11%
2022/10/27	13	23.46	0.1	23.52	23.58	12.9	43,742	0.03%
2022/10/26	11.5	23.37	0	0.00	23.41	11.5	43,975	0.03%
2022/10/25	17.3	23.42	5	23.45	23.40	12.3	43,675	0.03%
2022/10/24	10	23.77	1	23.78	23.69	9	43,127	0.02%
2022/10/21	8.1	23.63	2	23.73	23.58	6.1	42,952	0.01%
2022/10/20	128.4	23.45	53	23.47	23.65	75.4	42,434	0.18%	大買/
2022/10/19	152	23.90	31	23.92	23.95	121	41,038	0.29%	大買/鉅額交易
2022/10/18	197.2	25.90	35	25.78	25.84	162.2	38,264	0.42%	大買/鉅額交易
2022/10/17	104	25.52	5	25.64	25.77	99	36,062	0.27%	大買/
2022/10/14	12	25.94	5.2	25.94	25.91	6.9	33,875	0.02%
2022/10/13	40.1	25.64	18	25.67	25.53	22.1	33,319	0.07%
2022/10/12	44.2	25.77	7	25.75	25.82	37.2	32,298	0.12%
2022/10/11	86.4	25.88	11	25.91	25.85	75.4	31,414	0.24%
2022/10/07	35.6	26.32	16	26.34	26.28	19.6	30,057	0.07%
2022/10/06	30.1	26.53	15	26.56	26.57	15.1	29,048	0.05%
2022/10/05	38.3	26.62	19	26.59	26.62	19.3	28,495	0.07%
2022/10/04	43.3	26.19	11	26.19	26.27	32.3	27,349	0.12%
2022/10/03	170.3	25.59	8	25.69	25.67	162.3	25,742	0.63%	大買/鉅額交易
2022/09/30	26.4	25.55	5	25.52	25.78	21.4	25,645	0.08%
2022/09/29	20.4	25.91	7	25.89	25.81	13.4	25,407	0.05%
2022/09/28	82.7	25.97	12	25.89	25.83	70.7	25,726	0.27%
2022/09/27	47.2	26.26	7	26.29	26.33	40.2	24,823	0.16%
2022/09/26	123.5	26.42	12	26.43	26.33	111.5	24,841	0.45%	大買/鉅額交易
2022/09/23	19	27.06	2	27.12	27.06	17	24,343	0.07%
2022/09/22	53.2	27.14	7.5	27.18	27.17	45.7	24,787	0.18%
2022/09/21	25.1	27.67	2	27.70	27.64	23.1	24,382	0.09%
2022/09/20	22	28.00	0	0.00	27.98	22	24,002	0.09%
2022/09/19	5.5	28.15	1	28.25	28.06	4.5	23,870	0.02%
2022/09/16	11	28.23	0	0.00	28.28	11	23,904	0.05%
2022/09/15	0.5	28.64	2	28.61	28.59	-1.5	24,377	-0.01%
2022/09/14	0	0.00	1	28.26	28.35	-1	25,063	0.00%
2022/09/13	3	28.70	1	28.71	28.71	2	25,067	0.01%
2022/09/12	0	0.00	21	28.58	28.56	-21	25,899	-0.08%
2022/09/08	2.1	27.87	3	27.95	28.25	-0.9	26,541	0.00%
2022/09/07	8.2	27.83	2	28.00	27.90	6.2	27,361	0.02%
2022/09/06	12.5	28.14	2	28.14	28.08	10.5	27,108	0.04%
2022/09/05	13.3	28.11	12.2	27.97	28.18	1.1	27,077	0.00%
2022/09/02	29.1	28.29	3	28.16	28.10	26.1	27,375	0.10%
2022/09/01	9	28.42	1.1	28.44	28.44	7.9	26,958	0.03%
2022/08/31	7	28.64	0	0.00	28.79	7	26,588	0.03%
2022/08/30	13	28.46	3	28.50	28.67	10	26,330	0.04%
2022/08/29	18.6	28.45	1	28.41	28.45	17.6	26,109	0.07%
2022/08/26	2	29.14	5	29.11	29.10	-3	25,430	-0.01%
2022/08/25	1	29.02	0	0.00	28.94	1	25,285	0.00%
2022/08/24	1	28.93	0	0.00	28.80	1	25,177	0.00%
2022/08/23	28.2	29.02	25	29.02	28.93	3.2	24,848	0.01%
2022/08/22	28.1	29.18	1	29.17	29.25	27.1	24,388	0.11%
2022/08/19	1.2	29.40	1	29.40	29.42	0.2	24,110	0.00%
2022/08/18	12.2	29.14	1	29.23	29.29	11.2	24,128	0.05%
2022/08/17	0.1	29.27	3	29.21	29.28	-2.9	24,037	-0.01%
2022/08/16	3.3	29.19	5	29.13	29.24	-1.8	24,041	-0.01%
2022/08/15	12.1	29.20	0	0.00	29.22	12.1	23,880	0.05%
2022/08/12	1	29.17	1	29.27	29.30	0	23,637	0.00%
2022/08/11	0.1	29.14	2	29.13	29.12	-1.9	23,814	-0.01%
2022/08/09	0.1	28.87	8	28.90	29.07	-7.9	23,654	-0.03%
2022/08/08	10	28.73	0	0.00	28.87	10	23,892	0.04%
2022/08/05	4	28.75	0	0.00	28.87	4	23,904	0.02%
2022/08/04	1.2	28.27	2	28.32	28.43	-0.8	24,150	0.00%
2022/08/03	1	28.38	0	0.00	28.44	1	24,195	0.00%
2022/08/02	8	28.29	2	28.29	28.45	6	24,176	0.02%
2022/08/01	10	28.69	50	28.41	28.76	-40	24,031	-0.17%
2022/07/29	0	0.00	5	28.48	28.55	-5	24,047	-0.02%
2022/07/28	2	28.19	0	0.00	28.18	2	23,873	0.01%
2022/07/27	4	28.00	0	0.00	28.25	4	23,648	0.02%
2022/07/26	21.2	28.15	2	28.08	28.12	19.2	23,575	0.08%
2022/07/25	22.1	28.18	3	28.17	28.33	19.1	23,450	0.08%
2022/07/22	3.3	28.36	10	28.32	28.40	-6.8	23,497	-0.03%
2022/07/21	2	28.18	9	28.10	28.38	-7	23,839	-0.03%
2022/07/20	32.1	28.02	9	28.02	28.00	23.1	24,096	0.10%
2022/07/19	24.1	27.56	0	0.00	27.68	24.1	24,748	0.10%
2022/07/18	3.1	27.26	1	27.16	27.48	2.1	24,713	0.01%
2022/07/15	13	27.08	0	0.00	27.09	13	24,487	0.05%
2022/07/14	3.6	26.92	1	27.18	27.18	2.6	24,288	0.01%
2022/07/13	9	27.16	13	27.14	27.08	-4	24,146	-0.02%
2022/07/12	68.5	26.55	20	26.63	26.62	48.5	24,016	0.20%
2022/07/11	2.1	27.28	0	0.00	27.25	2.1	23,577	0.01%
2022/07/08	41	27.31	8	27.11	27.25	33	23,400	0.14%
2022/07/07	15	26.41	9	26.50	26.76	6	23,071	0.03%
2022/07/06	33.7	26.45	43	26.72	26.32	-9.4	23,127	-0.04%
2022/07/05	56	26.62	8	27.06	26.96	48	22,663	0.21%
2022/07/04	53.1	26.65	3	26.74	26.68	50.1	22,393	0.22%
2022/07/01	100.6	27.10	15	27.18	26.81	85.6	22,566	0.38%
2022/06/30	68	27.56	17	27.60	27.56	51	21,708	0.24%
2022/06/29	22	28.16	8	28.30	28.14	14	20,881	0.07%
2022/06/28	9	28.50	0	0.00	28.53	9	20,578	0.04%
2022/06/27	2	28.67	6	28.57	28.86	-4	20,368	-0.02%
2022/06/24	16.6	28.21	22	28.25	28.10	-5.4	20,147	-0.03%
2022/06/23	49.1	28.21	46	28.22	28.05	3.1	20,047	0.02%
2022/06/22	49	28.66	8	28.62	28.50	41	19,293	0.21%
2022/06/21	6.1	29.11	34	29.16	29.28	-27.9	18,528	-0.15%
2022/06/20	73.1	29.12	16	29.08	28.87	57.1	18,308	0.31%
2022/06/17	61.1	29.50	38	29.58	29.62	23.1	17,392	0.13%
2022/06/16	63.3	30.16	5	30.10	29.94	58.3	16,622	0.35%
2022/06/15	16.2	30.34	2	30.48	30.39	14.2	15,696	0.09%
2022/06/14	24	30.28	1	30.22	30.48	23	15,602	0.15%
2022/06/13	28	30.45	5	30.43	30.51	23	15,482	0.15%
2022/06/10	16.1	31.02	0	0.00	31.08	16.1	14,994	0.11%
2022/06/09	12	31.32	0	0.00	31.30	12	15,011	0.08%
2022/06/08	1	31.55	0	0.00	31.60	1	14,992	0.01%
2022/06/07	25	31.41	1	31.41	31.44	24	15,163	0.16%
2022/06/06	4	31.35	0	0.00	31.48	4	15,209	0.03%
2022/06/02	4	31.41	2	31.36	31.40	2	15,616	0.01%
2022/06/01	0	0.00	2	31.53	31.52	-2	16,204	-0.01%
2022/05/31	5.2	31.25	4	31.23	31.40	1.2	16,408	0.01%
2022/05/30	4	31.36	2	31.35	31.43	2	16,672	0.01%
2022/05/27	0	0.00	20	31.05	31.08	-20	16,766	-0.12%
2022/05/26	12	30.85	0	0.00	30.80	12	17,092	0.07%
2022/05/25	1	30.77	6	30.85	30.88	-5	17,125	-0.03%
2022/05/24	10	30.73	0	0.00	30.70	10	17,438	0.06%
2022/05/23	3	30.85	8	30.85	30.86	-5	17,461	-0.03%
2022/05/20	6	30.74	5	30.82	30.72	1	17,709	0.01%
2022/05/19	22.4	30.50	6	30.67	30.68	16.4	18,026	0.09%
2022/05/18	5	30.91	11	30.88	31.01	-6	17,868	-0.03%
2022/05/17	39.1	30.70	10	30.75	30.69	29.1	17,836	0.16%
2022/05/16	24.2	30.68	23	30.76	30.72	1.2	17,947	0.01%
2022/05/13	8.5	30.74	7	30.85	30.80	1.5	17,622	0.01%
2022/05/12	35.1	30.90	7	30.75	30.63	28.1	17,584	0.16%
2022/05/11	20.2	31.19	0	0.00	31.17	20.2	17,093	0.12%
2022/05/10	18	31.28	1	31.48	31.65	17	16,798	0.10%
2022/05/09	15	31.75	1	31.72	31.57	14	16,792	0.08%
2022/05/06	6	32.15	0	0.00	32.25	6	16,679	0.04%
2022/05/05	0	0.00	4	32.56	32.54	-4	16,763	-0.02%
2022/05/04	1	32.31	0	0.00	32.31	1	16,949	0.01%
2022/05/03	2	31.96	10	32.06	32.09	-8	17,554	-0.05%
2022/04/29	16	31.95	0	0.00	32.01	16	17,967	0.09%
2022/04/28	21	31.56	29	31.64	31.72	-8	18,539	-0.04%
2022/04/27	17	31.30	10	31.52	31.48	7	18,489	0.04%
2022/04/26	13.1	31.95	5	32.00	31.93	8.1	18,167	0.04%
2022/04/25	52.5	32.12	14	32.13	32.03	38.5	18,243	0.21%
2022/04/22	20.2	32.73	0	0.00	32.78	20.2	17,463	0.12%
2022/04/21	3	32.88	3	32.89	32.90	0	17,770	0.00%
2022/04/20	11	32.82	4	32.89	32.83	7	17,859	0.04%
2022/04/19	5	32.87	3	32.93	32.85	2	18,080	0.01%
2022/04/18	11	32.67	2	32.90	32.68	9	18,217	0.05%
2022/04/15	7.4	32.89	1	32.95	32.90	6.4	18,004	0.04%
2022/04/14	1	33.11	1	33.15	33.07	0	18,223	0.00%
2022/04/13	0	0.00	11	32.90	33.11	-11	18,347	-0.06%
2022/04/12	22.6	32.59	2	32.72	32.69	20.6	18,315	0.11%
2022/04/11	11.1	32.88	2	32.84	32.81	9.1	17,884	0.05%
2022/04/08	4	33.06	12	33.10	33.17	-8	17,526	-0.05%
2022/04/07	30.5	33.01	1	33.23	32.90	29.5	17,428	0.17%
2022/04/06	11	33.37	0	0.00	33.47	11	16,712	0.07%
2022/04/01	13.3	33.45	0	0.00	33.55	13.3	16,657	0.08%
2022/03/31	3.1	33.66	0	0.00	33.63	3.1	16,656	0.02%
2022/03/30	2	33.65	0	0.00	33.70	2	16,713	0.01%
2022/03/29	4	33.69	4	33.63	33.64	0	16,641	0.00%
2022/03/28	2	33.56	1	33.52	33.78	1	16,634	0.01%
2022/03/25	9.1	33.82	0	0.00	33.81	9.1	16,484	0.05%
2022/03/24	7	33.93	8	33.93	33.96	-1	16,660	-0.01%
2022/03/23	1	33.99	4	33.94	33.96	-3	16,953	-0.02%
2022/03/22	2	33.92	1	33.91	33.87	1	17,380	0.01%
2022/03/21	2	33.95	5.1	33.97	33.95	-3.1	17,417	-0.02%
2022/03/18	2	33.81	0	0.00	33.90	2	17,685	0.01%
2022/03/17	1	33.81	54.1	33.88	34.01	-53.1	17,731	-0.30%
2022/03/16	11.1	33.54	37	33.78	33.71	-25.9	17,821	-0.15%
2022/03/15	25.1	33.87	4	33.85	33.78	21.1	17,846	0.12%
2022/03/14	14	34.03	4	34.02	34.13	10	18,020	0.06%
2022/03/11	6	33.89	2	33.88	33.90	4	18,151	0.02%
2022/03/10	8	33.88	7	33.90	33.89	1	18,239	0.01%
2022/03/09	12	33.27	29	33.34	33.36	-17	18,168	-0.09%
2022/03/08	38.6	33.08	6	33.05	33.00	32.6	18,129	0.18%
2022/03/07	24.4	33.48	11	33.60	33.45	13.4	17,675	0.08%
2022/03/04	12.6	34.08	3	34.09	34.04	9.6	17,185	0.06%
2022/03/03	1.4	34.17	9	34.20	34.22	-7.6	17,340	-0.04%
2022/03/02	0	33.88	0	0.00	33.97	0	17,356	0.00%
2022/03/01	0.2	33.75	21	33.75	33.88	-20.8	17,209	-0.12%
2022/02/25	0.5	33.30	4	33.31	33.33	-3.5	16,965	-0.02%
2022/02/24	10.1	33.30	15	33.37	33.19	-4.9	17,005	-0.03%
2022/02/23	10	33.65	2.5	33.69	33.75	7.5	16,824	0.04%
2022/02/22	4.4	33.41	19	33.41	33.49	-14.6	16,978	-0.09%
2022/02/21	11	33.65	6	33.80	33.80	5	17,361	0.03%
2022/02/18	20	33.24	4	33.39	33.50	16	17,247	0.09%
2022/02/17	7.1	33.29	1	33.28	33.34	6.1	17,551	0.03%
2022/02/16	7.1	33.28	3	33.37	33.27	4.1	17,830	0.02%
2022/02/15	5	33.18	1	33.23	33.10	4	17,811	0.02%
2022/02/14	6.4	33.11	11	33.12	33.13	-4.6	18,019	-0.03%
2022/02/11	2	33.43	1	33.45	33.43	1	18,330	0.01%
2022/02/10	7	33.52	5.5	33.43	33.49	1.5	18,757	0.01%
2022/02/09	0.1	33.44	0	0.00	33.50	0.1	19,206	0.00%
2022/02/08	10	33.20	0	0.00	33.30	10	19,190	0.05%
2022/02/07	13	32.88	2	32.98	33.00	11	19,118	0.06%
2022/01/26	12.1	32.42	0	0.00	32.40	12.1	19,021	0.06%
2022/01/25	65.8	32.34	0	0.00	32.34	65.8	19,107	0.34%
2022/01/24	9	32.55	4	32.41	32.72	5	18,760	0.03%
2022/01/21	15.5	32.90	1	32.84	32.84	14.5	18,519	0.08%
2022/01/20	2	33.31	41	33.24	33.36	-39	18,158	-0.21%
2022/01/19	8.1	33.33	0	0.00	33.21	8.1	18,354	0.04%
2022/01/18	1.1	33.26	8.6	33.37	33.45	-7.5	18,641	-0.04%
2022/01/17	0.1	33.20	5	33.22	33.22	-4.9	18,981	-0.03%
2022/01/14	15	32.99	2	33.00	33.15	13	21,215	0.06%
2022/01/12	6.1	33.09	1	33.33	33.10	5.1	23,373	0.02%
2022/01/11	1	33.20	0	0.00	33.20	1	23,638	0.00%
2022/01/10	11	33.20	0	0.00	33.27	11	24,258	0.05%
2022/01/07	17.3	33.19	8	33.18	33.17	9.3	24,516	0.04%
2022/01/06	1.1	33.39	5	33.39	33.41	-3.9	24,667	-0.02%
2022/01/05	3	33.40	39	33.42	33.45	-36	25,175	-0.14%
2022/01/04	2	33.49	2	33.40	33.41	0	26,009	0.00%
2022/01/03	27.5	33.49	2	33.46	33.42	25.5	26,439	0.10%
2021/12/30	1	33.58	0	0.00	33.58	1	27,336	0.00%
2021/12/29	2	33.56	2.1	33.60	33.61	-0.1	27,867	0.00%
2021/12/28	0.1	33.50	111	33.50	33.56	-110.9	28,292	-0.39%	大賣/鉅額交易
2021/12/27	1	33.40	0	0.00	33.38	1	28,983	0.00%
2021/12/24	2.1	33.35	0	0.00	33.29	2.1	30,113	0.01%
2021/12/23	0	0.00	0	33.33	33.34	0	30,324	0.00%
2021/12/22	5.2	33.31	10	33.32	33.30	-4.8	30,997	-0.02%
2021/12/21	7	33.35	14	33.32	33.36	-7	31,128	-0.02%
2021/12/20	3	33.35	3	33.45	33.41	0	31,224	0.00%
2021/12/17	2	33.35	1	33.36	33.43	1	31,075	0.00%
2021/12/16	0	0.00	3	33.40	33.45	-3	30,909	-0.01%
2021/12/15	1	32.87	1	33.06	33.04	0	31,068	0.00%
2021/12/14	10	33.01	0	0.00	32.95	10	31,054	0.03%
2021/12/13	9.1	33.39	21	33.38	33.33	-12	30,895	-0.04%
2021/12/10	0	0.00	312	33.18	33.30	-312	30,862	-1.01%	大賣/鉅額交易
2021/12/09	1	33.38	10	33.31	33.32	-9	30,754	-0.03%
2021/12/08	243	33.26	0	0.00	33.18	243	30,597	0.79%	大買/鉅額交易
2021/12/07	15	32.91	4.2	32.94	33.03	10.8	30,311	0.04%
2021/12/06	4	32.68	19	32.75	32.86	-15	30,069	-0.05%
2021/12/03	17	32.66	15	32.70	32.65	2	30,302	0.01%
2021/12/02	6	32.48	8	32.49	32.47	-2	30,250	-0.01%
2021/12/01	6	32.27	7	32.49	32.50	-1	30,420	0.00%
2021/11/30	66	32.44	0	0.00	32.30	66	30,392	0.22%
2021/11/29	9.1	32.07	0	0.00	32.22	9.1	30,384	0.03%
2021/11/26	17.1	32.38	0	0.00	32.35	17.1	30,133	0.06%
2021/11/25	0.3	32.70	10	32.64	32.65	-9.7	29,905	-0.03%
2021/11/24	8.6	32.63	1	32.58	32.61	7.6	29,925	0.03%
2021/11/23	4.1	32.67	3	32.62	32.63	1.1	29,885	0.00%
2021/11/22	3	32.96	8	32.96	32.93	-5	29,903	-0.02%
2021/11/19	2	32.92	3	33.09	32.93	-1	29,833	0.00%
2021/11/18	7	33.02	25	32.99	32.98	-18	29,820	-0.06%
2021/11/17	3	32.61	20	32.63	32.71	-17	29,329	-0.06%
2021/11/16	0	0.00	88	32.53	32.59	-88	29,410	-0.30%
2021/11/15	0	0.00	16	32.46	32.43	-16	29,642	-0.05%
2021/11/12	2	32.15	0	0.00	32.20	2	29,635	0.01%
2021/11/11	4.2	32.21	2	32.34	32.15	2.2	29,814	0.01%
2021/11/10	1.1	32.37	0.5	32.41	32.34	0.6	30,295	0.00%
2021/11/09	4	32.37	11	32.39	32.35	-7	30,107	-0.02%
2021/11/08	1.2	32.30	9	32.29	32.39	-7.9	29,738	-0.03%
2021/11/05	37	31.85	10.1	31.89	31.95	26.9	29,680	0.09%
2021/11/04	8.1	31.95	2	31.94	31.86	6.1	29,884	0.02%
2021/11/03	8.1	31.74	8	31.75	31.77	0.1	29,845	0.00%
2021/11/02	19	31.53	5	31.50	31.53	14	29,764	0.05%
2021/11/01	9.1	31.55	0.2	31.58	31.56	8.9	29,464	0.03%
2021/10/29	9	31.34	6	31.44	31.45	3	29,203	0.01%
2021/10/28	14.1	31.36	1	31.34	31.39	13.1	29,000	0.05%
2021/10/27	12.7	31.09	2	31.14	31.15	10.7	28,924	0.04%
2021/10/26	13	30.96	3	30.96	31.05	10	28,992	0.03%
2021/10/25	78.4	30.75	9	30.82	30.86	69.4	28,743	0.24%
2021/10/22	86.6	30.70	20	30.77	30.84	66.6	28,569	0.23%
2021/10/21	120	32.35	8	32.36	32.40	112	26,495	0.42%	大買/鉅額交易
2021/10/20	73	32.37	3.4	32.43	32.37	69.6	25,033	0.28%
2021/10/19	22.5	32.35	0.1	32.37	32.40	22.4	23,996	0.09%
2021/10/18	13.1	32.31	1	32.34	32.36	12.1	23,655	0.05%
2021/10/15	8	32.28	14	32.30	32.31	-6	23,612	-0.03%
2021/10/14	21.1	32.08	7.5	32.15	32.18	13.6	23,569	0.06%
2021/10/13	20.2	32.11	4.5	32.24	32.17	15.7	23,078	0.07%
2021/10/12	31	32.27	2	32.31	32.24	29	22,532	0.13%
2021/10/08	5.1	32.59	8	32.59	32.59	-2.9	21,746	-0.01%
2021/10/07	25.1	32.50	12	32.47	32.57	13.1	21,631	0.06%
2021/10/06	40	31.80	2	31.88	31.88	38	20,959	0.18%
2021/10/05	47.3	31.73	12	31.95	31.96	35.3	20,585	0.17%
2021/10/04	43.1	31.93	0	0.00	31.84	43.1	20,219	0.21%
2021/10/01	53.1	32.30	0	0.00	32.26	53.1	19,474	0.27%
2021/09/30	22	32.56	1	32.74	32.77	21	18,345	0.11%
2021/09/29	17.4	32.73	1	32.80	32.70	16.4	18,174	0.09%
2021/09/28	17	33.04	2	33.04	33.08	15	17,606	0.09%
2021/09/27	2	33.33	2	33.26	33.30	0	17,512	0.00%
2021/09/24	3	33.34	0	0.00	33.30	3	17,887	0.02%
2021/09/22	34.3	32.85	0	0.00	32.90	34.3	17,894	0.19%
2021/09/17	1	33.30	0	0.00	33.42	1	17,382	0.01%
2021/09/16	3	33.21	1	33.27	33.28	2	17,370	0.01%
2021/09/15	2.4	33.27	0	0.00	33.33	2.4	17,219	0.01%
2021/09/14	2	33.35	0	0.00	33.36	2	17,241	0.01%
2021/09/13	5	33.40	0	0.00	33.41	5	17,264	0.03%
2021/09/10	3	33.09	0.2	33.14	33.22	2.8	17,282	0.02%
2021/09/09	1	32.80	0	0.00	32.94	1	17,241	0.01%
2021/09/08	8	32.85	0.6	32.85	32.80	7.4	17,202	0.04%
2021/09/07	1	33.07	0	0.00	33.16	1	16,852	0.01%
2021/09/06	5	33.17	11	33.28	33.07	-6	16,790	-0.04%
2021/09/03	3	33.27	0	0.00	33.24	3	16,600	0.02%
2021/09/02	26	33.32	0	0.00	33.16	26	16,607	0.16%
2021/09/01	8	33.38	1	33.38	33.39	7	16,552	0.04%
2021/08/31	11	33.25	0	0.00	33.38	11	16,476	0.07%
2021/08/30	3	33.21	2	33.19	33.29	1	16,532	0.01%
2021/08/27	2	33.06	1.3	33.09	33.11	0.8	16,504	0.00%
2021/08/26	13	32.85	1	32.92	32.99	12	16,452	0.07%
2021/08/25	19	32.93	0	0.00	33.00	19	16,281	0.12%
2021/08/24	13.3	32.73	0	0.00	32.80	13.3	16,383	0.08%
2021/08/23	9	32.82	4	32.78	32.88	5	16,186	0.03%
2021/08/20	20.9	32.27	22	32.20	32.26	-1.1	16,057	-0.01%
2021/08/19	41.3	32.49	5	32.70	32.32	36.3	15,784	0.23%
2021/08/18	16.2	32.45	25	32.52	33.07	-8.8	15,181	-0.06%
2021/08/17	26.1	32.74	1	32.53	32.53	25.1	14,907	0.17%
2021/08/16	43.2	32.92	3	32.95	32.86	40.2	14,707	0.27%
2021/08/13	4.2	33.35	0	0.00	33.27	4.2	14,056	0.03%
2021/08/12	2	33.45	15	33.40	33.51	-13	13,851	-0.09%
2021/08/11	10.4	33.49	8	33.61	33.49	2.4	13,905	0.02%
2021/08/10	9	33.80	4	34.10	33.79	5	13,704	0.04%
2021/08/09	4.3	34.07	0	0.00	34.10	4.3	14,439	0.03%
2021/08/06	8.3	34.15	0	0.00	34.25	8.3	14,660	0.06%
2021/08/05	1.3	34.25	0	0.00	34.20	1.3	15,367	0.01%
2021/08/04	1	34.25	2	34.31	34.35	-1	16,712	-0.01%
2021/08/03	0	0.00	1	34.03	34.15	-1	17,432	-0.01%
2021/08/02	6	33.73	0	0.00	34.00	6	17,428	0.03%
2021/07/30	6.1	33.98	0.1	34.04	33.90	6.1	17,250	0.04%
2021/07/29	4	33.91	0	0.00	34.10	4	17,094	0.02%
2021/07/28	24.3	33.56	0	0.00	33.89	24.3	17,359	0.14%
2021/07/27	5.1	34.08	0.1	34.32	34.07	5	17,372	0.03%
2021/07/26	3	34.47	3	34.51	34.50	0	17,260	0.00%
2021/07/23	4	34.36	0.2	34.45	34.47	3.8	17,212	0.02%
2021/07/22	8.2	34.12	0	0.00	34.21	8.2	17,183	0.05%
2021/07/21	34.1	34.14	11	34.28	34.13	23.1	16,996	0.14%
2021/07/20	16.1	34.63	0	0.00	34.56	16.1	16,353	0.10%
2021/07/19	1	35.00	6	35.02	35.14	-5	16,195	-0.03%
2021/07/15	13.1	34.69	0	0.00	34.98	13.1	16,244	0.08%
2021/07/14	6.1	34.49	8.5	34.53	34.48	-2.5	16,238	-0.02%
2021/07/13	3.5	34.99	0	0.00	34.85	3.5	16,009	0.02%
2021/07/12	1.1	35.11	0	35.46	35.27	1	15,934	0.01%
2021/07/09	7.3	35.44	0	0.00	35.44	7.3	15,733	0.05%
2021/07/08	2	35.67	0	0.00	35.80	2	15,796	0.01%
2021/07/07	1.3	35.81	1	35.59	35.61	0.3	15,802	0.00%
2021/07/06	0	0.00	3	35.88	35.91	-3	15,704	-0.02%
2021/07/05	5.6	35.46	3.5	35.55	35.69	2.1	15,631	0.01%
2021/07/02	5.5	35.17	2	35.20	35.20	3.5	15,550	0.02%
2021/06/30	0	0.00	1	35.00	35.00	-1	15,037	-0.01%
2021/06/29	18.1	34.84	0	0.00	34.80	18.1	15,029	0.12%
2021/06/28	1	34.99	3	35.09	35.10	-2	15,068	-0.01%
2021/06/25	1	34.78	0	0.00	34.74	1	15,000	0.01%
2021/06/24	1	34.63	0	0.00	34.66	1	15,045	0.01%
2021/06/23	4	34.40	0	0.00	34.45	4	15,186	0.03%
2021/06/22	5.1	34.51	0	0.00	34.43	5.1	15,168	0.03%
2021/06/21	4	34.62	4	34.70	34.55	0	15,124	0.00%
2021/06/18	6.2	34.96	0	34.96	34.91	6.2	15,026	0.04%
2021/06/17	1	34.84	1	34.78	34.90	0	15,116	0.00%
2021/06/15	1	34.60	0	0.00	34.65	1	15,274	0.01%
2021/06/11	1	34.60	0	0.00	34.55	1	15,354	0.01%
2021/06/10	2	34.54	0	34.52	34.60	2	15,462	0.01%
2021/06/09	2	34.44	0	0.00	34.45	2	15,529	0.01%
2021/06/08	1.1	34.72	1	34.75	34.65	0.1	15,624	0.00%
2021/06/07	8.6	34.63	0	0.00	34.72	8.6	15,739	0.05%
2021/06/04	1.5	34.78	2	34.74	34.77	-0.5	15,681	0.00%
2021/06/03	2	34.98	1	34.97	34.95	1	15,696	0.01%
2021/06/01	1	34.97	0	0.00	35.06	1	15,858	0.01%
2021/05/31	1	34.55	0	0.00	34.75	1	15,721	0.01%
2021/05/28	4	34.40	3	34.50	34.55	1	15,754	0.01%
2021/05/26	0	0.00	3	34.30	34.32	-3	15,811	-0.02%
2021/05/25	23	34.23	16	34.30	34.34	7	15,861	0.04%
2021/05/24	1	33.83	1	34.03	34.05	0	15,943	0.00%
2021/05/21	6	33.96	1	34.02	34.00	5	15,870	0.03%
2021/05/20	1	33.82	3	33.82	33.86	-2	15,950	-0.01%
2021/05/19	13	34.07	2	33.85	34.10	11	15,867	0.07%
2021/05/18	4	33.39	4	33.61	34.01	0	15,921	0.00%
2021/05/17	10.2	32.80	7	32.76	32.75	3.2	15,879	0.02%
2021/05/14	2.3	33.83	3	33.83	33.65	-0.7	14,792	0.00%
2021/05/13	13.1	33.12	0	0.00	33.40	13.1	14,460	0.09%
2021/05/12	27.1	33.40	74	32.91	33.50	-47	13,679	-0.34%
2021/05/11	15	34.97	3	35.05	34.70	12	12,332	0.10%
2021/05/10	3	35.87	0	0.00	35.88	3	11,676	0.03%
2021/05/07	3	35.55	1	35.61	35.72	2	11,778	0.02%
2021/05/06	2	35.31	0	0.00	35.30	2	11,877	0.02%
2021/05/05	0.7	35.43	2	35.10	35.35	-1.3	11,916	-0.01%
2021/05/04	4.2	35.22	6	35.45	35.30	-1.9	11,516	-0.02%
2021/05/03	1	36.00	2	36.11	35.91	-1	11,089	-0.01%
2021/04/29	0	0.00	10	36.11	36.12	-10	11,039	-0.09%
2021/04/28	3.1	35.91	2	35.93	35.98	1.1	11,127	0.01%
2021/04/27	3	35.99	2	35.96	35.98	1	11,379	0.01%
2021/04/26	0	0.00	2	35.84	35.99	-2	11,527	-0.02%
2021/04/23	0	0.00	3.7	35.17	35.30	-3.7	11,671	-0.03%
2021/04/22	0.1	35.77	2	35.55	35.40	-1.9	11,800	-0.02%
2021/04/21	3.2	35.49	0	0.00	35.53	3.2	12,099	0.03%
2021/04/20	3	35.36	1	35.38	35.33	2	12,400	0.02%
2021/04/19	0	0.00	7	35.13	35.20	-7	12,466	-0.06%
2021/04/16	6.3	34.91	0	0.00	34.94	6.3	12,623	0.05%
2021/04/15	0	0.00	2	34.49	34.50	-2	12,665	-0.02%
2021/04/14	2	34.34	8	34.13	34.35	-6	13,099	-0.05%
2021/04/13	7	34.59	0	0.00	34.47	7	13,191	0.05%
2021/04/12	2	34.69	0	0.00	34.69	2	13,479	0.01%
2021/04/09	1	34.66	3	34.68	34.70	-2	13,634	-0.01%
2021/04/07	3.7	34.72	0	0.00	34.71	3.7	13,924	0.03%
2021/04/06	0	0.00	2	34.78	34.74	-2	13,991	-0.01%
2021/04/01	2	34.63	1	34.59	34.61	1	14,051	0.01%
2021/03/31	5.4	34.75	1	34.72	34.63	4.4	14,126	0.03%
2021/03/30	0	0.00	1	34.50	34.60	-1	13,963	-0.01%
2021/03/29	0	0.00	15	34.16	34.34	-15	14,041	-0.11%
2021/03/26	0	0.00	4	33.77	33.80	-4	14,091	-0.03%
2021/03/25	0	0.00	14	33.60	33.66	-14	14,089	-0.10%
2021/03/24	1	33.55	0	0.00	33.65	1	14,064	0.01%
2021/03/23	1	33.76	10	33.64	33.66	-9	14,047	-0.06%
2021/03/22	0.2	33.58	2	33.61	33.60	-1.9	14,115	-0.01%
2021/03/19	5.1	33.42	1	33.48	33.60	4.1	14,304	0.03%
2021/03/18	1	33.50	15	33.40	33.53	-14	14,273	-0.10%
2021/03/17	2	32.98	0	0.00	32.95	2	14,394	0.01%
2021/03/16	14	32.99	12	32.95	32.99	2	14,595	0.01%
2021/03/15	0	0.00	4	32.69	32.74	-4	14,896	-0.03%
2021/03/12	1	32.38	7	32.40	32.43	-6	15,119	-0.04%
2021/03/11	1	32.32	4	32.32	32.33	-3	15,393	-0.02%
2021/03/10	0	0.00	12	32.13	32.10	-12	15,574	-0.08%
2021/03/09	5	31.90	0	0.00	32.00	5	15,641	0.03%
2021/03/05	0.7	31.80	7	31.73	31.80	-6.3	15,693	-0.04%
2021/03/04	10	31.82	0	0.00	31.80	10	15,709	0.06%
2021/03/03	2	31.83	0	0.00	31.93	2	15,785	0.01%
2021/03/02	3	31.97	22	32.04	31.90	-19	15,732	-0.12%
2021/02/26	1	31.93	0	0.00	31.90	1	15,774	0.01%
2021/02/25	0	0.00	7.3	32.03	32.01	-7.3	15,760	-0.05%
2021/02/24	3	31.93	0	0.00	31.80	3	15,763	0.02%
2021/02/23	0	0.00	3	31.55	31.80	-3	15,634	-0.02%
2021/02/22	1	31.51	5	31.46	31.50	-4	15,506	-0.03%
2021/02/19	1	30.94	8	31.05	31.12	-7	15,365	-0.05%
2021/02/18	2	31.00	3	31.04	31.13	-1	15,500	-0.01%
2021/02/17	2.6	30.96	7	30.92	31.00	-4.4	15,543	-0.03%
2021/02/05	1	30.55	0	0.00	30.55	1	15,356	0.01%
2021/02/04	1	30.49	0	0.00	30.51	1	15,473	0.01%
2021/02/03	1	30.54	0	0.00	30.51	1	15,563	0.01%
2021/02/02	1	30.55	0	0.00	30.50	1	15,854	0.01%
2021/02/01	3	30.14	0	0.00	30.25	3	16,075	0.02%
2021/01/29	1	30.40	2	30.62	30.26	-1	16,246	-0.01%
2021/01/28	4	30.64	13	30.66	30.72	-9	16,201	-0.06%
2021/01/27	3	30.92	1	30.95	30.95	2	16,259	0.01%
2021/01/26	8	30.79	2	30.61	30.68	6	16,164	0.04%
2021/01/25	0	0.00	19	30.75	30.83	-19	16,491	-0.12%
2021/01/22	0	0.00	36.2	30.49	30.53	-36.2	16,841	-0.22%
2021/01/21	2	30.37	23.5	30.40	30.30	-21.5	17,518	-0.12%
2021/01/20	2	30.32	2	30.31	30.25	0	19,146	0.00%
2021/01/19	380	30.77	7.6	30.72	30.74	372.4	19,403	1.92%	大買/鉅額交易
2021/01/18	2	30.54	13	30.55	30.61	-11	19,634	-0.06%
2021/01/15	4	30.92	3	31.06	30.79	1	19,548	0.01%
2021/01/14	0	0.00	36.5	30.88	30.92	-36.5	19,520	-0.19%
2021/01/13	0	0.00	30	30.50	30.69	-30	19,429	-0.15%
2021/01/12	1	30.50	2	30.45	30.35	-1	19,254	-0.01%
2021/01/11	1	30.49	3	30.57	30.61	-2	19,281	-0.01%
2021/01/08	0	0.00	6	30.40	30.46	-6	19,283	-0.03%
2021/01/07	0	0.00	4	30.15	30.22	-4	19,236	-0.02%
2021/01/06	2	30.02	4	30.10	30.00	-2	18,861	-0.01%
2021/01/05	1	30.02	11	30.00	30.02	-10	18,702	-0.05%
2021/01/04	2	29.87	10.8	29.94	29.94	-8.8	18,639	-0.05%
2020/12/31	0.9	29.79	31	29.81	29.95	-30.1	18,552	-0.16%
2020/12/30	0	0.00	25	29.75	29.78	-25	18,338	-0.14%
2020/12/29	1	29.70	1	29.68	29.67	0	18,326	0.00%
2020/12/28	4.4	29.66	0	0.00	29.75	4.4	18,329	0.02%
2020/12/25	1.1	29.50	5	29.50	29.51	-3.9	18,165	-0.02%
2020/12/23	6	29.36	7	29.41	29.42	-1	18,156	-0.01%
2020/12/22	10	29.47	2	29.50	29.43	8	18,606	0.04%
2020/12/21	2	29.46	0	0.00	29.60	2	19,258	0.01%
2020/12/18	3	29.61	7	29.65	29.61	-4	19,328	-0.02%
2020/12/17	6	29.62	0	0.00	29.66	6	19,561	0.03%
2020/12/15	18	29.60	10	29.50	29.51	8	19,488	0.04%
2020/12/14	0	0.00	11	29.83	29.82	-11	19,302	-0.06%
2020/12/11	12	29.73	6	29.73	29.81	6	19,359	0.03%
2020/12/10	46	29.97	175	30.02	29.94	-129	19,265	-0.67%	大賣/鉅額交易
2020/12/09	1	30.13	7	30.11	30.14	-6	19,097	-0.03%
2020/12/08	9	29.91	35	29.91	29.90	-26	18,695	-0.14%
2020/12/07	4	29.84	1	29.80	29.85	3	18,414	0.02%
2020/12/04	1	29.67	1	29.60	29.68	0	18,251	0.00%
2020/12/03	2	29.48	2	29.50	29.45	0	18,137	0.00%
2020/12/02	3	29.39	4	29.41	29.44	-1	18,138	-0.01%
2020/12/01	12	29.33	0	0.00	29.35	12	18,131	0.07%
2020/11/30	14	29.42	4	29.37	29.35	10	18,213	0.05%
2020/11/27	0	0.00	1	29.31	29.32	-1	18,098	-0.01%
2020/11/26	1	29.08	0	0.00	29.15	1	18,010	0.01%
2020/11/25	10	29.09	10	29.00	29.01	0	18,006	0.00%
2020/11/24	0	0.00	6	29.15	29.11	-6	17,904	-0.03%
2020/11/23	1	29.10	7	29.11	29.14	-6	17,841	-0.03%
2020/11/20	4	28.85	0	0.00	28.88	4	17,893	0.02%
2020/11/19	13	28.87	1	28.87	28.86	12	18,118	0.07%
2020/11/18	3	28.85	2	28.88	28.90	1	18,250	0.01%
2020/11/17	13	28.87	2	28.81	28.81	11	18,455	0.06%
2020/11/16	43	28.81	2	28.79	28.80	41	19,178	0.21%
2020/11/13	6	28.51	1	28.50	28.53	5	18,963	0.03%
2020/11/12	14	28.45	33.5	28.43	28.40	-19.5	18,920	-0.10%
2020/11/11	6	28.37	1	28.40	28.50	5	18,920	0.03%
2020/11/10	3	28.37	1	28.30	28.29	2	18,893	0.01%
2020/11/09	17.1	28.42	3	28.39	28.40	14.1	18,592	0.08%
2020/11/06	37	28.23	1	28.16	28.19	36	18,420	0.20%
2020/11/05	6	28.12	3	28.14	28.12	3	18,259	0.02%
2020/11/04	0	0.00	2	28.02	28.05	-2	18,240	-0.01%
2020/11/03	20	27.99	1	27.89	28.01	19	18,058	0.11%
2020/11/02	32	27.69	13	27.66	27.72	19	17,951	0.11%
2020/10/30	24	27.85	0	0.00	27.80	24	17,737	0.14%
2020/10/29	40	27.93	6	28.00	27.98	34	17,214	0.20%
2020/10/28	109	28.30	5	28.26	28.19	104	16,451	0.63%	大買/鉅額交易
2020/10/27	3.1	29.63	23	29.65	29.69	-19.9	14,985	-0.13%
2020/10/26	12.5	29.71	4	29.74	29.69	8.5	14,571	0.06%
2020/10/23	3	29.61	0	0.00	29.63	3	14,243	0.02%
2020/10/22	12	29.56	0	0.00	29.59	12	14,252	0.08%
2020/10/21	22	29.63	1	29.70	29.59	21	14,117	0.15%
2020/10/20	17	29.61	23	29.63	29.64	-6	13,965	-0.04%
2020/10/19	4	29.63	32	29.65	29.64	-28	14,347	-0.20%
2020/10/16	5	29.62	0	0.00	29.56	5	14,557	0.03%
2020/10/15	21	29.62	1	29.60	29.69	20	14,581	0.14%
2020/10/14	2	29.76	0	0.00	29.74	2	14,485	0.01%
2020/10/13	7	29.65	0	0.00	29.71	7	14,504	0.05%
2020/10/12	22	29.85	5	29.76	29.74	17	14,442	0.12%
2020/10/08	12	29.71	0	0.00	29.76	12	14,174	0.08%
2020/10/07	6	29.64	0	0.00	29.65	6	14,166	0.04%
2020/10/06	0	0.00	3	29.64	29.68	-3	14,217	-0.02%
2020/10/05	5	29.41	0	0.00	29.45	5	14,385	0.03%
2020/09/30	0.1	29.53	2	29.50	29.48	-2	14,532	-0.01%
2020/09/29	1	29.44	1	29.33	29.40	0	15,005	0.00%
2020/09/28	7	29.17	0	0.00	29.38	7	15,348	0.05%
2020/09/25	24	28.89	0	0.00	28.90	24	15,839	0.15%
2020/09/24	24	29.15	8	29.37	29.06	16	15,657	0.10%
2020/09/23	15	29.65	2	29.70	29.70	13	15,278	0.09%
2020/09/22	22	29.87	0	0.00	29.80	22	15,424	0.14%
2020/09/21	1	30.12	3	30.05	30.03	-2	15,180	-0.01%
2020/09/18	2	30.13	4	30.10	30.20	-2	15,272	-0.01%
2020/09/17	10	30.18	0	0.00	30.23	10	15,304	0.07%
2020/09/15	19	30.08	6.3	30.10	30.10	12.7	15,251	0.08%
2020/09/14	33	29.88	0	0.00	29.98	33	15,378	0.21%
2020/09/11	2	29.77	0	0.00	29.75	2	15,516	0.01%
2020/09/10	1	29.86	0	0.00	29.85	1	15,677	0.01%
2020/09/09	35	29.66	1	29.77	29.85	34	15,903	0.21%
2020/09/08	7	29.89	0	0.00	29.97	7	15,932	0.04%
2020/09/07	5	29.99	5	30.11	29.96	0	16,173	0.00%
2020/09/04	5	29.98	6	30.06	30.09	-1	16,345	-0.01%
2020/09/03	0	0.00	10	30.25	30.25	-10	16,346	-0.06%
2020/09/01	16	30.01	4	30.07	30.06	12	16,665	0.07%
2020/08/28	2	30.18	0	0.00	30.24	2	17,226	0.01%
2020/08/24	0	0.00	5	30.13	30.14	-5	17,717	-0.03%
2020/08/21	22	30.01	12	30.01	30.11	10	17,747	0.06%
2020/08/20	26	29.87	20	30.00	29.79	6	17,584	0.03%
2020/08/18	1	30.80	2	30.99	30.90	-1	17,222	-0.01%
2020/08/17	10.2	30.96	19	30.91	30.96	-8.8	17,405	-0.05%
2020/08/14	1	30.63	5	30.58	30.63	-4	17,515	-0.02%
2020/08/13	2	30.33	3	30.34	30.32	-1	17,551	-0.01%
2020/08/12	0	0.00	2	30.16	30.22	-2	17,670	-0.01%
2020/08/11	0	0.00	2	30.38	30.35	-2	17,800	-0.01%
2020/08/10	2.1	30.55	0	0.00	30.60	2.1	17,852	0.01%
2020/08/07	0.2	30.66	13	30.66	30.65	-12.8	17,963	-0.07%
2020/08/06	2	30.77	11.1	30.85	30.70	-9.1	18,123	-0.05%
2020/08/05	1	30.47	11	30.58	30.62	-10	18,150	-0.06%
2020/08/04	0	0.00	3	30.10	30.17	-3	18,066	-0.02%
2020/08/03	7	30.20	0	0.00	30.01	7	18,203	0.04%
2020/07/31	1	30.24	10	30.16	30.24	-9	18,362	-0.05%
2020/07/30	0	0.00	1	29.83	29.99	-1	18,199	-0.01%
2020/07/29	0.1	29.62	0	0.00	29.62	0.1	18,290	0.00%
2020/07/28	7	29.61	3	29.57	29.46	4	18,589	0.02%
2020/07/27	14	29.91	6	29.86	29.84	8	18,958	0.04%
2020/07/24	3	29.85	4	30.13	29.85	-1	19,177	-0.01%
2020/07/23	0	0.00	23	30.16	30.17	-23	19,226	-0.12%
2020/07/22	5	29.89	10.1	29.93	29.97	-5.1	19,001	-0.03%
2020/07/21	5	29.77	28	29.81	29.84	-23	18,618	-0.12%
2020/07/20	14	29.41	161	29.50	29.55	-147	18,471	-0.80%	大賣/鉅額交易
2020/07/17	10	29.65	10	29.69	29.59	0	18,517	0.00%
2020/07/16	1	29.63	0	0.00	29.63	1	18,912	0.01%
2020/07/15	12	29.70	5.3	29.79	29.53	6.7	19,020	0.04%
2020/07/14	11	29.64	0	0.00	29.58	11	19,474	0.06%
2020/07/13	15	29.66	9	29.60	29.65	6	19,664	0.03%
2020/07/10	4	29.50	11	29.51	29.52	-7	20,111	-0.03%
2020/07/09	11	29.83	8	29.84	29.74	3	20,149	0.01%
2020/07/08	8	29.70	1	29.75	29.72	7	20,104	0.03%
2020/07/07	21	29.67	7	29.70	29.43	14	19,758	0.07%
2020/07/06	38	29.62	3	29.72	29.83	35	19,831	0.18%
2020/07/03	32	29.35	9	29.33	29.33	23	19,848	0.12%
2020/07/02	10.1	29.01	5	29.00	29.09	5.1	19,919	0.03%
2020/07/01	12	28.81	6	28.72	28.79	6	19,835	0.03%
2020/06/30	9	28.55	5	28.55	28.56	4	19,720	0.02%
2020/06/29	10	28.46	0	0.00	28.51	10	19,944	0.05%
2020/06/24	11	28.58	1	28.60	28.54	10	20,125	0.05%
2020/06/23	10	28.54	0	0.00	28.54	10	20,752	0.05%
2020/06/22	11	28.53	2	28.49	28.48	9	21,173	0.04%
2020/06/19	13.1	28.60	2	28.60	28.56	11.1	21,935	0.05%
2020/06/18	18	28.42	1	28.47	28.55	17	22,217	0.08%
2020/06/17	9	28.41	1	28.44	28.46	8	22,778	0.04%
2020/06/15	7	28.24	0	0.00	28.13	7	25,896	0.03%
2020/06/12	7	28.11	176	27.85	28.29	-169	26,870	-0.63%	大賣/鉅額交易
2020/06/11	4	28.55	26	28.59	28.43	-22	28,066	-0.08%
2020/06/10	10	28.88	33	28.77	28.86	-23	29,208	-0.08%
2020/06/09	5	28.85	5.3	28.81	28.84	-0.3	31,585	0.00%
2020/06/08	14	28.86	11.3	28.90	28.88	2.7	33,932	0.01%
2020/06/05	2.3	28.77	57	28.81	28.80	-54.7	34,209	-0.16%
2020/06/04	15	28.67	28	28.67	28.67	-13	34,954	-0.04%
2020/06/03	7	28.48	12	28.45	28.48	-5	36,194	-0.01%
2020/06/02	19	28.23	2	28.18	28.17	17	36,074	0.05%
2020/06/01	0	0.00	7	28.05	28.05	-7	36,099	-0.02%
2020/05/29	3	27.76	0	0.00	27.86	3	36,125	0.01%
2020/05/28	11	27.91	1	28.00	27.90	10	36,417	0.03%
2020/05/27	5	27.86	7	27.88	27.85	-2	36,930	-0.01%
2020/05/26	3	27.81	114	27.81	27.82	-111	37,686	-0.29%	大賣/鉅額交易
2020/05/25	5	27.45	0	0.00	27.50	5	37,769	0.01%
2020/05/22	1	27.49	0	0.00	27.45	1	37,724	0.00%
2020/05/20	10	27.50	5	27.47	27.48	5	37,414	0.01%
2020/05/19	11	27.39	1	27.40	27.43	10	37,371	0.03%
2020/05/18	7	27.26	8	27.29	27.25	-1	37,373	0.00%
2020/05/15	11	27.41	0	0.00	27.43	11	37,286	0.03%
2020/05/14	13	27.56	11	27.53	27.48	2	37,309	0.01%
2020/05/13	0	0.00	3	27.60	27.75	-3	37,221	-0.01%
2020/05/12	2	27.55	0	0.00	27.55	2	37,202	0.01%
2020/05/11	0	0.00	1	27.67	27.66	-1	37,225	0.00%
2020/05/08	5	27.50	1	27.49	27.50	4	37,125	0.01%
2020/05/05	3	27.27	3	27.38	27.33	0	37,146	0.00%
2020/05/04	8.1	26.95	3	27.04	27.09	5.1	37,105	0.01%
2020/04/30	1.1	27.46	10	27.40	27.46	-8.9	36,925	-0.02%
2020/04/29	5.1	27.10	6	27.02	27.07	-0.9	37,079	0.00%
2020/04/28	2	26.90	6	26.89	26.91	-4	37,392	-0.01%
2020/04/27	0	0.00	1	26.64	26.79	-1	39,171	0.00%
2020/04/24	0	0.00	18	26.33	26.33	-18	38,889	-0.05%
2020/04/22	7	25.82	39	26.04	26.23	-32	38,900	-0.08%
2020/04/21	19.2	26.27	59	26.54	26.10	-39.8	38,703	-0.10%
2020/04/20	4	26.45	12	26.57	26.60	-8	38,276	-0.02%
2020/04/17	15	26.61	16	26.58	26.50	-1	38,143	0.00%
2020/04/16	17	26.38	5	26.45	26.44	12	37,641	0.03%
2020/04/15	22	26.41	5	26.42	26.47	17	37,489	0.05%
2020/04/14	19	25.92	10	25.91	26.05	9	37,155	0.02%
2020/04/13	8	25.62	0	0.00	25.68	8	37,244	0.02%
2020/04/10	4	25.70	2	25.74	25.73	2	37,181	0.01%
2020/04/09	19	25.83	11	25.69	25.65	8	37,221	0.02%
2020/04/08	14	25.37	4	25.45	25.77	10	36,867	0.03%
2020/04/07	1	25.27	12	25.23	25.22	-11	36,353	-0.03%
2020/04/06	6	24.61	56	24.63	24.84	-50	36,110	-0.14%
2020/04/01	8	24.48	7	24.50	24.52	1	35,797	0.00%
2020/03/31	13	24.55	7	24.50	24.49	6	35,582	0.02%
2020/03/30	17	24.11	1	23.97	24.32	16	35,350	0.05%
2020/03/27	17.8	24.70	10	24.71	24.35	7.8	35,016	0.02%
2020/03/26	9	23.99	4	24.24	24.26	5	34,321	0.01%
2020/03/25	32	24.24	13.1	24.26	24.09	18.9	33,888	0.06%
2020/03/24	32	23.43	25	23.30	23.38	7	33,068	0.02%
2020/03/23	60.2	22.53	5	22.57	22.49	55.2	32,600	0.17%
2020/03/20	33	22.75	23	22.81	23.28	10	31,861	0.03%
2020/03/19	163.3	22.27	14	22.10	21.85	149.3	30,566	0.49%	大買/鉅額交易
2020/03/18	82	23.62	8	23.71	23.29	74	28,445	0.26%
2020/03/17	63.2	23.72	10	23.69	23.67	53.2	27,264	0.20%
2020/03/16	68	24.78	6	24.86	24.41	62	25,639	0.24%
2020/03/13	57	24.33	15	24.79	25.29	42	24,153	0.17%
2020/03/12	73	26.08	13	26.07	25.93	60	21,637	0.28%
2020/03/11	32	27.17	2	27.17	26.97	30	19,241	0.16%
2020/03/10	75	26.88	4	26.85	27.25	71	18,794	0.38%
2020/03/09	87	27.32	2	27.24	27.25	85	17,707	0.48%
2020/03/06	15	27.85	0	0.00	27.88	15	16,214	0.09%
2020/03/05	2	28.03	1	28.03	28.10	1	16,065	0.01%
2020/03/04	5	27.81	1	27.86	27.86	4	16,235	0.02%
2020/03/03	10	28.01	6	28.08	27.93	4	15,926	0.03%
2020/03/02	32	27.60	5	27.29	27.75	27	15,541	0.17%
2020/02/27	82	27.97	2	28.13	27.90	80	14,821	0.54%
2020/02/26	9	28.43	0	0.00	28.30	9	13,985	0.06%
2020/02/25	1	28.39	31	28.59	28.67	-30	13,480	-0.22%
2020/02/24	2	28.62	11	28.63	28.70	-9	13,484	-0.07%
2020/02/21	4	28.86	3	28.94	28.90	1	13,361	0.01%
2020/02/20	2	28.89	1	28.90	28.93	1	13,388	0.01%
2020/02/19	2	28.88	2	28.95	28.96	0	13,416	0.00%
2020/02/18	4	28.88	2	28.88	28.80	2	13,342	0.01%
2020/02/17	1	28.74	8	28.85	28.80	-7	13,204	-0.05%
2020/02/14	3	28.78	34	28.76	28.79	-31	13,043	-0.24%
2020/02/13	6	28.67	0	0.00	28.64	6	12,980	0.05%
2020/02/12	7	28.49	0	0.00	28.56	7	13,444	0.05%
2020/02/10	3	28.00	1	28.06	28.14	2	13,445	0.01%
2020/02/07	3	28.27	0	0.00	28.23	3	13,453	0.02%
2020/02/06	12.1	28.25	3	28.24	28.44	9.1	13,474	0.07%
2020/02/05	2	28.10	0	0.00	28.08	2	13,426	0.01%
2020/02/04	2	27.78	4	28.00	28.12	-2	13,381	-0.01%
2020/02/03	30	27.26	31	27.35	27.74	-1	13,397	-0.01%
2020/01/31	90	27.82	7	27.84	27.92	83	12,821	0.65%
2020/01/30	62	27.67	0	0.00	27.70	62	12,492	0.50%
2020/01/20	1.2	29.20	4	29.19	29.19	-2.8	10,664	-0.03%
2020/01/17	5	29.15	28	29.16	29.16	-23	10,913	-0.21%
2020/01/16	0	0.00	100	29.03	29.10	-100	11,189	-0.89%
2020/01/15	1	29.01	50	29.03	29.01	-49	12,641	-0.39%
2020/01/14	10	28.95	0	0.00	29.02	10	13,051	0.08%
2020/01/13	0	0.00	48	28.76	28.84	-48	13,473	-0.36%
2020/01/10	3	28.70	6	28.69	28.69	-3	13,569	-0.02%
2020/01/09	0	0.00	3	28.71	28.70	-3	13,606	-0.02%
2020/01/08	9	28.46	3.1	28.56	28.50	5.9	13,583	0.04%
2020/01/07	20	28.66	0	0.00	28.69	20	13,478	0.15%
2020/01/06	3	28.98	17	28.99	28.96	-14	13,221	-0.11%
2020/01/03	2	29.06	30	29.33	29.18	-28	13,373	-0.21%
2020/01/02	5	29.02	20	29.10	29.09	-15	13,410	-0.11%
2019/12/31	6.2	28.98	86	29.02	28.97	-79.8	13,889	-0.57%
2019/12/30	12	28.97	30	29.00	29.00	-18	13,762	-0.13%
2019/12/26	40	28.90	1	28.85	28.86	39	13,505	0.29%
2019/12/25	11.1	28.84	0	0.00	28.83	11.1	13,511	0.08%
2019/12/24	5	28.71	1	28.75	28.74	4	13,535	0.03%
2019/12/23	4	28.73	0	0.00	28.72	4	13,547	0.03%
2019/12/20	3	28.75	9	28.82	28.80	-6	13,527	-0.04%
2019/12/19	6	28.68	2	28.76	28.69	4	13,545	0.03%
2019/12/18	2	28.70	0	0.00	28.77	2	13,651	0.01%
2019/12/17	39	28.67	27	28.68	28.71	12	13,549	0.09%
2019/12/16	28	28.57	4	28.60	28.57	24	13,469	0.18%
2019/12/13	31	28.37	2	28.33	28.37	29	13,377	0.22%
2019/12/12	23	28.30	0	0.00	28.31	23	13,384	0.17%
2019/12/11	2.2	28.21	3	28.20	28.21	-0.9	13,328	-0.01%
2019/12/10	11	28.16	0	0.00	28.14	11	13,446	0.08%
2019/12/09	12	28.21	0	0.00	28.21	12	13,528	0.09%
2019/12/06	0	0.00	3	28.16	28.13	-3	13,516	-0.02%
2019/12/05	11	28.03	2	28.00	28.03	9	13,450	0.07%
2019/12/04	45	27.85	0	0.00	27.88	45	13,511	0.33%
2019/12/03	14	27.86	35	27.96	27.92	-21	13,692	-0.15%
2019/12/02	38	27.60	0	0.00	27.65	38	13,797	0.28%
2019/11/29	94	27.82	6	27.88	27.75	88	13,635	0.65%
2019/11/28	13	28.02	5	28.02	28.03	8	13,452	0.06%
2019/11/27	23.1	28.03	0	0.00	28.04	23.1	13,666	0.17%
2019/11/22	2	28.02	0	0.00	28.01	2	13,516	0.01%
2019/11/21	38	27.90	1	27.95	28.00	37	13,703	0.27%
2019/11/20	1	28.10	0	0.00	28.09	1	13,558	0.01%
2019/11/18	14	28.04	22	27.98	28.05	-8	13,457	-0.06%
2019/11/15	29	27.87	0	0.00	27.88	29	13,347	0.22%
2019/11/14	31	27.80	0	0.00	27.83	31	13,300	0.23%
2019/11/13	6	27.77	22	27.79	27.79	-16	13,284	-0.12%
2019/11/12	12	27.71	3	27.74	27.74	9	13,309	0.07%
2019/11/11	40	27.59	2	27.48	27.50	38	13,273	0.29%
2019/11/08	5	27.85	2	27.93	27.88	3	12,640	0.02%
2019/11/07	11	27.77	2	27.85	27.80	9	12,608	0.07%
2019/11/06	14	27.89	7	27.96	27.93	7	12,524	0.06%
2019/11/05	16	27.97	0	0.00	28.03	16	12,445	0.13%
2019/11/04	18	27.80	36	27.80	27.84	-18	12,571	-0.14%
2019/11/01	20	27.54	4	27.59	27.63	16	12,668	0.13%
2019/10/31	9	27.63	2	27.65	27.58	7	12,802	0.05%
2019/10/30	7	27.61	2	27.72	27.65	5	12,593	0.04%
2019/10/29	82.2	27.68	11	27.68	27.62	71.2	12,476	0.57%
2019/10/28	21	27.68	6	27.80	27.70	15	12,149	0.12%
2019/10/25	17	27.65	104	27.61	27.60	-87	11,944	-0.73%	大賣/
2019/10/24	40	27.61	1	27.83	27.65	39	11,625	0.34%
2019/10/23	71	27.49	1	27.56	27.54	70	11,355	0.62%
2019/10/22	6	28.99	0	0.00	29.03	6	9,885	0.06%
2019/10/21	18.1	28.90	0	0.00	28.95	18.1	9,478	0.19%
2019/10/18	0	0.00	3	28.86	28.82	-3	8,991	-0.03%
2019/10/17	0	0.00	2	28.56	28.70	-2	8,831	-0.02%
2019/10/16	10	28.51	1	28.51	28.51	9	8,735	0.10%
2019/10/15	4	28.52	10	28.52	28.45	-6	8,666	-0.07%
2019/10/14	2	28.53	0	0.00	28.52	2	8,593	0.02%
2019/10/09	15	28.30	0	0.00	28.28	15	8,581	0.17%
2019/10/07	38	28.53	2	28.41	28.42	36	8,511	0.42%
2019/10/02	20	28.17	0	0.00	28.17	20	7,930	0.25%
2019/09/27	2	27.92	0	0.00	27.88	2	7,986	0.03%
2019/09/26	1	28.15	0	0.00	28.15	1	7,928	0.01%
2019/09/25	2	28.29	6	28.21	28.20	-4	7,983	-0.05%
2019/09/24	0	0.00	3	28.20	28.33	-3	8,100	-0.04%
2019/09/23	1	28.10	6	28.11	28.12	-5	8,000	-0.06%
2019/09/20	0	0.00	1	27.99	27.98	-1	7,850	-0.01%
2019/09/18	0	0.00	9	28.05	28.05	-9	7,862	-0.11%
2019/09/17	0	0.00	4	28.03	28.00	-4	7,859	-0.05%
2019/09/12	1	27.94	93	28.00	27.92	-92	7,861	-1.17%
2019/09/10	0	0.00	205	27.73	27.74	-205	7,725	-2.65%	大賣/鉅額交易
2019/09/09	2	27.78	0	0.00	27.77	2	7,727	0.03%
2019/09/06	0	0.00	32	27.85	27.83	-32	7,701	-0.42%
2019/09/05	0	0.00	5	27.70	27.71	-5	7,572	-0.07%
2019/09/04	0	0.00	29	27.52	27.54	-29	7,409	-0.39%
2019/09/03	0	0.00	16	27.46	27.40	-16	7,314	-0.22%
2019/09/02	0	0.00	22	27.42	27.44	-22	7,237	-0.30%
2019/08/30	1	27.27	12	27.29	27.25	-11	7,220	-0.15%
2019/08/28	1	26.97	0	0.00	26.97	1	7,116	0.01%
2019/08/26	7	26.80	1	26.78	26.88	6	7,350	0.08%
2019/08/23	0	0.00	10	27.07	27.02	-10	7,298	-0.14%
2019/08/22	0	0.00	1	27.14	27.02	-1	7,477	-0.01%
2019/08/21	0	0.00	1	27.10	27.05	-1	7,546	-0.01%
2019/08/20	0	0.00	4	27.07	27.07	-4	7,787	-0.05%
2019/08/19	0	0.00	5	27.01	27.03	-5	8,017	-0.06%
2019/08/16	2	26.84	3	26.91	26.95	-1	8,497	-0.01%
2019/08/15	4	26.67	0	0.00	26.82	4	8,632	0.05%
2019/08/13	3	26.73	0	0.00	26.76	3	9,037	0.03%
2019/08/12	3	26.84	0	0.00	26.90	3	9,379	0.03%
2019/08/08	22	26.60	0	0.00	26.56	22	9,580	0.23%
2019/08/07	4	26.47	0	0.00	26.43	4	9,640	0.04%
2019/08/06	21	26.33	0	0.00	26.52	21	9,836	0.21%
2019/08/05	6	26.64	21	26.80	26.60	-15	9,910	-0.15%
2019/08/02	6	26.84	3	26.89	26.85	3	9,881	0.03%
2019/08/01	17	27.18	2	27.15	27.10	15	9,867	0.15%
2019/07/31	11	27.23	0	0.00	27.20	11	9,844	0.11%
2019/07/30	7	27.27	1	27.45	27.29	6	9,832	0.06%
2019/07/29	16	27.36	0	0.00	27.37	16	9,985	0.16%
2019/07/25	0	0.00	6	27.43	27.47	-6	9,973	-0.06%
2019/07/24	0	0.00	30	27.35	27.28	-30	9,839	-0.30%
2019/07/23	0	0.00	68	27.27	27.24	-68	9,743	-0.70%
2019/07/22	6	27.10	0	0.00	27.11	6	9,640	0.06%
2019/07/19	0	0.00	5	27.15	27.06	-5	9,632	-0.05%
2019/07/18	3	27.10	0	0.00	27.06	3	9,668	0.03%
2019/07/17	10	27.15	2	27.14	27.14	8	9,614	0.08%
2019/07/16	25	27.28	2	27.26	27.26	23	9,616	0.24%
2019/07/15	0	0.00	3	27.15	27.21	-3	9,580	-0.03%
2019/07/12	14	27.19	1	27.24	27.16	13	9,519	0.14%
2019/07/11	74	27.14	28	27.09	27.11	46	9,417	0.49%
2019/07/10	52	26.90	2	26.97	26.95	50	9,359	0.53%
2019/07/09	0	0.00	3	26.88	26.87	-3	9,354	-0.03%
2019/07/08	0	0.00	1	27.02	26.96	-1	9,386	-0.01%
2019/07/05	1	26.99	55	26.96	26.99	-54	9,410	-0.57%
2019/07/04	1	26.94	11	26.95	26.93	-10	9,405	-0.11%
2019/07/03	2	26.80	11	26.84	26.78	-9	9,587	-0.09%
2019/07/02	0	0.00	11	26.97	26.96	-11	9,637	-0.11%
2019/07/01	0	0.00	11	26.92	26.95	-11	9,701	-0.11%
2019/06/28	1	26.61	1	26.61	26.59	0	9,568	0.00%
2019/06/27	1	26.61	0	0.00	26.61	1	9,642	0.01%
2019/06/26	3	26.41	16	26.43	26.43	-13	9,628	-0.14%
2019/06/25	0	0.00	2	26.52	26.47	-2	9,602	-0.02%
2019/06/24	0	0.00	20	26.54	26.60	-20	9,553	-0.21%
2019/06/21	2	26.63	16	26.65	26.52	-14	9,504	-0.15%
2019/06/20	8	26.60	4	26.55	26.61	4	9,474	0.04%
2019/06/19	10	26.33	14	26.44	26.47	-4	9,490	-0.04%
2019/06/18	3	26.07	0	0.00	26.06	3	9,486	0.03%
2019/06/14	1	26.00	0	0.00	25.99	1	9,618	0.01%
2019/06/13	4	26.00	0	0.00	26.01	4	9,632	0.04%
2019/06/12	0	0.00	1	26.01	26.10	-1	9,561	-0.01%
2019/06/11	8	26.02	2	26.04	26.04	6	9,520	0.06%
2019/06/10	0	0.00	2	25.93	25.99	-2	9,429	-0.02%
2019/06/06	16	25.70	0	0.00	25.69	16	9,425	0.17%
2019/06/05	1	25.80	1	25.86	25.81	0	9,293	0.00%
2019/06/04	4	25.79	0	0.00	25.76	4	9,308	0.04%
2019/06/03	1	25.83	1	25.65	25.84	0	9,261	0.00%
2019/05/31	7	25.74	2	25.88	25.94	5	9,166	0.05%
2019/05/30	6	25.47	1	25.54	25.58	5	9,109	0.05%
2019/05/29	31	25.32	0	0.00	25.39	31	9,105	0.34%
2019/05/28	28	25.46	0	0.00	25.50	28	9,002	0.31%
2019/05/27	26	25.39	0	0.00	25.45	26	9,012	0.29%
2019/05/24	16	25.45	0	0.00	25.44	16	8,978	0.18%
2019/05/23	27	25.54	2	25.44	25.44	25	8,938	0.28%
2019/05/22	57	25.83	1	25.83	25.79	56	8,554	0.65%
2019/05/21	5	25.67	0	0.00	25.76	5	8,558	0.06%
2019/05/20	55	25.73	0	0.00	25.70	55	8,317	0.66%
2019/05/17	10	25.82	2	25.70	25.70	8	8,142	0.10%
2019/05/16	22	25.96	0	0.00	25.92	22	7,872	0.28%
2019/05/15	2	26.23	0	0.00	26.18	2	7,697	0.03%
2019/05/14	43	25.79	0	0.00	26.07	43	7,656	0.56%
2019/05/13	23	26.26	1	26.12	26.09	22	7,409	0.30%
2019/05/10	27	26.51	2	26.83	26.55	25	7,083	0.35%
2019/05/09	59	26.77	0	0.00	26.74	59	6,862	0.86%
2019/05/08	10	27.11	0	0.00	27.20	10	6,628	0.15%
2019/05/06	1	27.10	0	0.00	27.08	1	6,968	0.01%
2019/05/03	1	27.42	5	27.56	27.56	-4	6,823	-0.06%
2019/05/02	0	0.00	1	27.40	27.40	-1	6,805	-0.01%
2019/04/30	1	27.20	38	27.33	27.35	-37	6,847	-0.54%
2019/04/29	2	27.30	73	27.35	27.35	-71	6,855	-1.04%
2019/04/26	1	27.47	0	0.00	27.52	1	6,893	0.01%
2019/04/25	0	0.00	30	27.64	27.65	-30	6,895	-0.44%
2019/04/23	3	27.29	0	0.00	27.36	3	6,843	0.04%
2019/04/22	1	27.49	0	0.00	27.41	1	6,833	0.01%
2019/04/19	2	27.37	0	0.00	27.35	2	6,797	0.03%
2019/04/18	1	27.38	2	27.49	27.14	-1	6,739	-0.01%
2019/04/17	0	0.00	50	27.45	27.44	-50	6,701	-0.75%
2019/04/16	1	27.22	10	27.19	27.25	-9	6,569	-0.14%
2019/04/12	1	26.80	0	0.00	26.76	1	6,639	0.02%
2019/04/10	1	27.00	2	26.98	26.97	-1	6,895	-0.01%
2019/04/09	3	27.03	0	0.00	27.02	3	6,835	0.04%
2019/04/08	1	26.96	5	26.89	26.93	-4	6,633	-0.06%
2019/04/03	0	0.00	11	26.63	26.73	-11	6,721	-0.16%
2019/04/02	0	0.00	2	26.61	26.58	-2	6,770	-0.03%
2019/04/01	0	0.00	20	26.59	26.51	-20	6,747	-0.30%
2019/03/29	1	26.38	26	26.32	26.40	-25	6,645	-0.38%
2019/03/28	10	26.22	0	0.00	26.24	10	6,603	0.15%
2019/03/26	4	26.27	10	26.30	26.25	-6	6,586	-0.09%
2019/03/25	25	26.10	94	26.10	26.10	-69	6,812	-1.01%
2019/03/22	3	26.34	184	26.56	26.37	-181	6,765	-2.68%	大賣/鉅額交易
2019/03/21	24	26.35	11	26.31	26.37	13	6,637	0.20%
2019/03/20	51	26.19	0	0.00	26.20	51	6,477	0.79%
2019/03/18	17	26.02	0	0.00	26.13	17	6,282	0.27%
2019/03/15	8	25.91	0	0.00	25.91	8	6,315	0.13%
2019/03/14	10.3	25.96	0	0.00	25.91	10.3	6,297	0.16%
2019/03/12	6	26.01	0	0.00	26.01	6	6,406	0.09%
2019/03/11	5	25.84	0	0.00	25.89	5	6,398	0.08%
2019/03/08	32	25.82	0	0.00	25.84	32	6,486	0.49%
2019/03/07	1	25.98	1	25.98	25.98	0	6,446	0.00%
2019/03/05	2	26.00	0	0.00	26.00	2	6,424	0.03%
2019/03/04	0	0.00	16	26.00	26.12	-16	6,359	-0.25%
2019/02/25	0	0.00	11	26.07	26.13	-11	6,036	-0.18%
2019/02/21	0	0.00	4	25.80	25.84	-4	5,647	-0.07%
2019/02/20	0	0.00	2	25.71	25.74	-2	5,522	-0.04%
2019/02/19	1	25.51	0	0.00	25.52	1	5,357	0.02%
2019/02/14	0	0.00	6	25.45	25.43	-6	5,240	-0.11%
2019/02/11	1	25.00	0	0.00	24.99	1	4,965	0.02%
2019/01/29	0	0.00	1	24.85	24.89	-1	4,913	-0.02%
2019/01/28	2	25.02	7	25.03	25.01	-5	4,903	-0.10%
2019/01/25	1	24.88	2	24.85	24.90	-1	4,787	-0.02%
2019/01/24	0	0.00	9	24.57	24.55	-9	4,632	-0.19%
2019/01/23	0	0.00	1	24.42	24.44	-1	4,651	-0.02%
2019/01/21	5	24.52	5	24.54	24.51	0	4,849	0.00%
2019/01/18	15	24.39	2	24.41	24.39	13	5,011	0.26%
2019/01/17	5	24.26	0	0.00	24.26	5	5,280	0.09%
2019/01/15	0	0.00	9	24.17	24.13	-9	6,020	-0.15%
2019/01/14	0	0.00	1	24.00	23.99	-1	6,153	-0.02%
2019/01/11	1	24.07	0	0.00	24.04	1	6,239	0.02%
2019/01/09	1	23.99	2	24.03	24.05	-1	6,401	-0.02%
2019/01/08	7	23.79	6	23.78	23.79	1	6,461	0.02%
2019/01/07	5	23.66	3	23.70	23.73	2	6,725	0.03%
2019/01/04	18	23.27	2	23.28	23.40	16	7,051	0.23%
2019/01/03	15	23.66	0	0.00	23.59	15	7,909	0.19%
2019/01/02	5	23.87	0	0.00	23.83	5	8,005	0.06%
2018/12/27	5	23.96	3	23.96	23.91	2	8,621	0.02%
2018/12/26	24	23.96	5	24.09	23.72	19	8,759	0.22%
2018/12/25	5	23.88	0	0.00	23.97	5	8,686	0.06%
2018/12/24	1	24.10	0	0.00	24.18	1	8,487	0.01%
2018/12/20	1	24.10	0	0.00	24.13	1	8,454	0.01%
2018/12/18	3	24.01	0	0.00	24.03	3	8,463	0.04%
2018/12/13	2	24.37	1	24.37	24.39	1	8,152	0.01%
2018/12/11	2	24.15	0	0.00	24.18	2	8,275	0.02%
2018/12/10	1	24.12	0	0.00	24.07	1	8,351	0.01%
2018/12/07	0	0.00	2	24.27	24.28	-2	8,234	-0.02%
2018/12/06	19	24.19	1	24.19	24.19	18	8,290	0.22%
2018/12/05	2	24.60	0	0.00	24.60	2	8,209	0.02%
2018/12/03	2	24.82	0	0.00	24.89	2	8,500	0.02%
2018/11/30	2	24.47	0	0.00	24.46	2	8,381	0.02%
2018/11/29	5	24.44	1	24.37	24.38	4	8,342	0.05%
2018/11/27	1	24.01	0	0.00	24.10	1	8,278	0.01%
2018/11/26	11	24.10	0	0.00	24.11	11	8,272	0.13%
2018/11/22	2	23.97	1	23.98	23.98	1	8,224	0.01%
2018/11/21	2	24.05	0	0.00	24.14	2	8,179	0.02%
2018/11/16	0	0.00	2	24.30	24.29	-2	8,055	-0.02%
2018/11/14	3	24.13	0	0.00	24.15	3	8,020	0.04%
2018/11/13	2	23.78	0	0.00	24.12	2	8,005	0.02%
2018/11/06	1	24.08	0	0.00	24.08	1	7,809	0.01%
2018/11/05	2	24.12	0	0.00	24.18	2	7,756	0.03%
2018/11/01	7	24.05	1	24.12	24.08	6	7,680	0.08%
2018/10/31	0	0.00	1	23.65	23.78	-1	7,620	-0.01%
2018/10/30	1	23.35	20	23.41	23.42	-19	7,572	-0.25%
2018/10/29	31	23.38	0	0.00	23.34	31	7,528	0.41%
2018/10/26	32	23.63	0	0.00	23.43	32	7,385	0.43%
2018/10/25	21	23.52	12	23.65	23.59	9	7,185	0.13%
2018/10/24	20	24.01	35	24.18	24.12	-15	6,901	-0.22%
2018/10/23	125	24.29	2	24.13	24.13	123	6,812	1.81%	大買/鉅額交易
2018/10/22	19	25.73	4	25.53	25.81	15	6,360	0.24%
2018/10/19	5	25.39	3	25.52	25.55	2	6,251	0.03%
2018/10/18	3	25.45	4	25.53	25.54	-1	6,234	-0.02%
2018/10/16	5	25.36	0	0.00	25.39	5	6,122	0.08%
2018/10/15	38	25.21	8	25.18	25.18	30	5,996	0.50%
2018/10/12	24	24.86	9	24.92	25.26	15	5,746	0.26%
2018/10/11	83	24.97	17	24.94	24.91	66	5,427	1.22%
2018/10/09	108	26.28	0	0.00	26.34	108	4,295	2.51%	大買/鉅額交易
2018/10/08	49	26.42	0	0.00	26.70	49	3,944	1.24%
2018/10/05	45	26.50	3	26.43	26.43	42	3,543	1.19%
2018/10/03	20	26.86	0	0.00	26.97	20	3,010	0.66%
2018/10/02	0.7	27.32	0	0.00	27.20	0.7	2,889	0.03%
2018/09/14	0	0.00	10	27.41	27.40	-10	3,392	-0.29%
2018/09/12	1	26.65	0	0.00	26.74	1	3,327	0.03%
2018/09/11	10	26.78	5	26.57	26.78	5	3,265	0.15%
2018/09/10	5	26.69	0	0.00	26.67	5	3,260	0.15%
2018/09/07	19	27.12	0	0.00	27.19	19	3,011	0.63%
2018/09/06	4	27.40	0	0.00	27.45	4	2,903	0.14%
2018/09/05	3	27.58	0	0.00	27.53	3	2,877	0.10%
2018/09/04	0.3	27.67	0	0.00	27.63	0.3	2,863	0.01%
2018/08/29	12	27.58	0	0.00	27.61	12	3,158	0.38%
2018/08/28	15	27.50	0	0.00	27.56	15	3,165	0.47%
2018/08/13	0	0.00	5	27.14	27.18	-5	3,566	-0.14%
2018/08/08	0	0.00	15	27.55	27.60	-15	3,754	-0.40%
2018/08/06	0	0.00	5	27.32	27.43	-5	3,772	-0.13%
2018/08/01	0	0.00	35	27.26	27.28	-35	3,656	-0.96%
2018/07/31	1	27.19	25	27.07	27.19	-24	3,629	-0.66%
2018/07/30	0	0.00	11	27.01	27.04	-11	3,552	-0.31%
2018/07/27	0	0.00	69	26.84	26.89	-69	3,450	-2.00%
2018/07/26	0	0.00	4	26.58	26.59	-4	3,256	-0.12%
2018/07/25	0	0.00	1	26.50	26.47	-1	3,187	-0.03%
2018/07/24	0	0.00	5	26.29	26.42	-5	3,117	-0.16%
2018/07/20	0	0.00	1	26.20	26.14	-1	3,131	-0.03%
2018/07/17	0	0.00	2	25.97	25.97	-2	3,205	-0.06%
2018/07/16	2	25.90	0	0.00	25.93	2	3,155	0.06%
2018/07/06	6	25.21	0	0.00	25.30	6	3,128	0.19%
2018/07/05	71	25.40	0	0.00	25.31	71	3,045	2.33%
2018/07/04	0	0.00	1	25.53	25.53	-1	2,944	-0.03%
2018/07/03	23	25.52	0	0.00	25.50	23	2,932	0.78%
2018/07/02	0	0.00	2	25.68	25.61	-2	2,896	-0.07%
2018/06/29	1	25.50	0	0.00	25.66	1	2,877	0.03%
2018/06/28	16	25.42	0	0.00	25.40	16	2,842	0.56%
2018/06/27	2	25.65	0	0.00	25.64	2	2,725	0.07%
2018/06/26	36	25.60	0	0.00	25.65	36	2,696	1.34%
2018/06/25	83	25.79	0	0.00	25.78	83	2,557	3.25%
2018/06/22	4	25.90	0	0.00	26.00	4	2,434	0.16%
2018/06/20	3	26.00	0	0.00	26.10	3	2,418	0.12%
2018/06/19	20	26.00	0	0.00	26.20	20	2,416	0.83%
2018/06/11	0	0.00	1	26.71	26.69	-1	2,363	-0.04%
2018/06/08	0	0.00	10	26.73	26.67	-10	2,313	-0.43%
2018/06/06	0	0.00	8	26.77	26.79	-8	2,205	-0.36%
2018/06/05	0	0.00	1	26.62	26.61	-1	2,104	-0.05%
2018/06/04	0	0.00	1	26.51	26.62	-1	2,096	-0.05%
2018/06/01	0	0.00	1	26.41	26.40	-1	2,066	-0.05%
2018/05/31	0	0.00	1	26.15	26.19	-1	2,049	-0.05%
2018/05/30	11	26.04	0	0.00	26.01	11	1,931	0.57%
2018/05/24	0	0.00	100	26.39	26.41	-100	1,850	-5.40%
2018/05/23	0	0.00	30	26.40	26.40	-30	1,853	-1.62%
2018/05/22	0	0.00	4	26.42	26.40	-4	1,823	-0.22%
2018/05/18	0	0.00	6	26.23	26.20	-6	1,804	-0.33%
2018/05/17	0	0.00	16	26.13	26.06	-16	1,792	-0.89%
2018/05/15	0	0.00	2	25.72	25.78	-2	1,691	-0.12%
2018/05/11	1	25.54	1	25.57	25.60	0	1,887	0.00%
2018/05/10	2	25.48	0	0.00	25.48	2	1,881	0.11%
2018/05/09	1	25.40	1	25.41	25.40	0	1,886	0.00%
2018/05/08	18	25.39	0	0.00	25.43	18	1,918	0.94%
2018/05/07	1	25.25	0	0.00	25.30	1	1,950	0.05%
2018/05/03	4	25.19	0	0.00	25.22	4	2,082	0.19%
2018/05/02	1	25.34	0	0.00	25.34	1	2,167	0.05%
2018/04/30	7	25.15	2	25.21	25.40	5	2,301	0.22%
2018/04/27	2	25.09	1	25.10	25.15	1	2,318	0.04%
2018/04/26	1	25.14	1	25.15	25.23	0	2,349	0.00%
2018/04/25	1	25.20	0	0.00	25.31	1	2,317	0.04%
2018/04/23	0	0.00	3	25.65	25.69	-3	2,345	-0.13%
2018/04/03	5	25.89	0	0.00	25.92	5	2,706	0.18%
2018/03/26	0	0.00	1	26.00	26.00	-1	2,720	-0.04%
2018/03/23	12	25.81	0	0.00	25.82	12	2,712	0.44%
2018/03/20	0	0.00	30	26.08	26.13	-30	2,668	-1.12%
2018/03/14	0	0.00	1	26.13	26.08	-1	2,648	-0.04%
2018/03/13	3	26.12	1	26.13	26.17	2	2,682	0.07%
2018/03/05	2	25.70	2	25.70	25.63	0	3,118	0.00%
2018/03/02	1	25.74	1	25.76	25.76	0	3,122	0.00%
2018/03/01	2	25.71	2	25.80	25.91	0	3,134	0.00%
2018/02/27	30	26.00	0	0.00	25.95	30	3,142	0.95%
2018/02/21	0	0.00	4	25.46	25.72	-4	3,099	-0.13%
2018/02/12	2	25.16	1	25.32	25.15	1	3,108	0.03%
2018/02/09	34	24.94	8	25.47	25.50	26	3,102	0.84%
2018/02/08	2	25.38	0	0.00	25.50	2	3,072	0.07%
2018/02/07	0	0.00	1	25.46	25.43	-1	3,121	-0.03%
2018/02/06	5	24.87	27	24.99	24.99	-22	3,135	-0.70%
2018/02/05	0	0.00	10	26.00	26.00	-10	3,057	-0.33%
2018/02/02	0	0.00	28	26.36	26.34	-28	3,104	-0.90%
2018/01/31	1	26.32	16	26.31	26.45	-15	3,123	-0.48%
2018/01/30	1	26.67	4	26.55	26.41	-3	3,101	-0.10%
2018/01/29	0	0.00	1	26.72	26.80	-1	3,093	-0.03%
2018/01/26	0	0.00	24	26.50	26.54	-24	2,996	-0.80%
2018/01/25	1	26.47	0	0.00	26.45	1	2,973	0.03%
2018/01/24	5	26.29	1	26.27	26.32	4	2,899	0.14%
2018/01/23	0	0.00	2	26.37	26.20	-2	2,797	-0.07%
2018/01/17	0	0.00	2	25.81	25.92	-2	2,709	-0.07%
2018/01/16	0	0.00	1	25.80	25.80	-1	2,680	-0.04%
2018/01/05	0	0.00	6	25.45	25.44	-6	2,548	-0.24%
2018/01/04	0	0.00	5	25.38	25.41	-5	2,536	-0.20%