元大高股息 (0056)-群益金鼎-士林券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
36.48
漲跌
▼0.06
漲幅
-0.16%
成交量
38,977張
產業
上市
3447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-士林券商分點個股進出

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-士林券商分點個股進出
群益金鼎-士林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
2024/12/17	40.3	36.52	8	36.52	36.48	32.3	36,041	0.09%
2024/12/16	27.9	36.72	4	36.70	36.54	23.9	35,845	0.07%
2024/12/13	28.1	36.84	0	0.00	36.88	28.1	35,158	0.08%
2024/12/12	27	37.07	0	0.00	37.02	27	34,683	0.08%
2024/12/11	40.4	36.97	6	36.98	36.91	34.4	34,701	0.10%
2024/12/10	10.2	37.09	0	0.00	37.05	10.2	34,453	0.03%
2024/12/09	15.9	37.26	20	37.29	37.30	-4.1	34,541	-0.01%
2024/12/06	1.1	37.35	0	0.00	37.30	1.1	34,545	0.00%
2024/12/05	4	37.19	18	37.20	37.21	-14	34,446	-0.04%
2024/12/04	6	37.03	2	37.08	37.09	4	34,574	0.01%
2024/12/03	11	37.14	0	0.00	37.05	11	35,545	0.03%
2024/12/02	16	36.96	50	36.92	37.02	-34	35,261	-0.10%
2024/11/29	10	36.35	0	0.00	36.60	10	35,078	0.03%
2024/11/28	20.2	36.37	9	36.37	36.50	11.2	34,705	0.03%
2024/11/27	65.8	36.93	20	37.05	36.71	45.8	33,867	0.14%
2024/11/26	28	37.27	20	37.44	37.31	8	32,482	0.02%
2024/11/25	11	37.53	9	37.63	37.48	2	32,293	0.01%
2024/11/22	5	37.39	4	37.41	37.33	1	32,291	0.00%
2024/11/21	8.2	36.98	200	37.06	37.10	-191.8	32,283	-0.59%	大賣/鉅額交易
2024/11/20	11.2	37.18	0	0.00	37.10	11.2	32,075	0.03%
2024/11/19	2.6	37.17	0	0.00	37.25	2.6	31,902	0.01%
2024/11/18	10.2	37.00	0	0.00	37.00	10.2	31,696	0.03%
2024/11/15	6.2	37.10	0	0.00	37.14	6.2	31,188	0.02%
2024/11/14	61.9	37.13	0	0.00	37.08	61.9	31,246	0.20%
2024/11/13	13.3	37.37	0	0.00	37.49	13.3	30,369	0.04%
2024/11/12	349.4	37.62	0	0.00	37.52	349.4	29,998	1.16%	大買/鉅額交易
2024/11/11	4.1	37.98	0	0.00	38.08	4.1	29,138	0.01%
2024/11/08	19	38.27	1.9	38.37	38.13	17.1	28,899	0.06%
2024/11/07	5	38.01	24	38.12	38.16	-19	28,964	-0.07%
2024/11/06	1	37.90	8	37.84	37.79	-7	28,982	-0.02%
2024/11/05	22.2	37.39	3	37.43	37.68	19.2	29,104	0.07%
2024/11/04	14	37.34	1	37.27	37.48	13	30,076	0.04%
2024/11/01	32.9	36.97	1	37.36	37.34	31.9	31,838	0.10%
2024/10/30	65.2	37.44	0	0.00	37.42	65.2	31,978	0.20%
2024/10/29	51.9	37.49	1	37.42	37.49	50.9	31,775	0.16%
2024/10/28	13	37.91	0	0.00	37.94	13	30,990	0.04%
2024/10/25	3.6	37.98	0	0.00	37.97	3.6	31,363	0.01%
2024/10/24	23.9	37.83	10	37.80	37.81	13.9	32,058	0.04%
2024/10/23	9.4	38.06	0	0.00	38.01	9.4	32,708	0.03%
2024/10/22	11	38.10	5	38.17	38.16	6	32,661	0.02%
2024/10/21	4.1	38.12	15.1	38.19	38.09	-11.1	33,633	-0.03%
2024/10/18	45.7	38.03	17	38.19	38.06	28.7	34,340	0.08%
2024/10/17	16.5	38.02	1	38.03	38.12	15.5	34,334	0.05%
2024/10/16	181.6	38.87	33	38.95	39.02	148.6	34,050	0.44%	大買/鉅額交易
2024/10/15	12.7	39.05	47	38.99	39.10	-34.3	33,632	-0.10%
2024/10/14	54.2	38.68	1	38.64	38.70	53.2	34,111	0.16%
2024/10/11	16.9	38.58	14.1	38.59	38.60	2.8	34,137	0.01%
2024/10/09	12.3	38.52	8	38.59	38.43	4.3	33,980	0.01%
2024/10/08	42.6	38.37	25.5	38.39	38.43	17.1	33,813	0.05%
2024/10/07	102	38.45	4	38.56	38.64	98	33,414	0.29%	大買/
2024/10/04	93.1	38.38	0	0.00	38.35	93.1	33,221	0.28%
2024/10/01	41.2	38.53	1.2	38.58	38.57	40	32,581	0.12%
2024/09/30	15.4	38.80	0	0.00	38.66	15.4	32,043	0.05%
2024/09/27	0	38.89	4	38.99	39.01	-4	31,992	-0.01%
2024/09/26	1	38.85	0.1	38.91	38.75	1	32,850	0.00%
2024/09/25	3	38.71	0	38.74	38.73	3	33,646	0.01%
2024/09/24	5	38.16	0	0.00	38.24	5	33,709	0.01%
2024/09/23	3.1	38.24	2.2	38.34	38.25	0.9	33,817	0.00%
2024/09/20	4	38.27	1	38.20	38.15	3	34,146	0.01%
2024/09/19	8.3	37.78	9	37.95	37.97	-0.7	34,336	0.00%
2024/09/18	2.3	37.86	0	0.00	37.72	2.3	34,587	0.01%
2024/09/16	2.4	37.93	1	37.95	37.98	1.4	34,423	0.00%
2024/09/13	3	37.97	0.3	37.95	37.82	2.7	34,476	0.01%
2024/09/12	0	37.65	4	37.57	37.77	-4	34,624	-0.01%
2024/09/11	7.5	37.14	0	0.00	37.15	7.5	34,675	0.02%
2024/09/10	23.4	37.25	2	37.03	37.18	21.4	34,657	0.06%
2024/09/09	26.5	37.32	1	37.23	37.66	25.5	34,280	0.07%
2024/09/06	6	37.77	0	0.00	37.87	6	34,090	0.02%
2024/09/05	12.1	37.68	2	37.86	37.63	10.1	33,990	0.03%
2024/09/04	36.4	37.67	1	37.93	37.59	35.4	33,957	0.10%
2024/09/03	24.2	39.05	1.3	38.98	38.98	22.9	32,915	0.07%
2024/09/02	0	39.22	0	0.00	39.06	0	33,026	0.00%
2024/08/30	0	39.15	0	0.00	39.06	0	33,193	0.00%
2024/08/29	6.3	38.74	0	0.00	39.01	6.3	33,286	0.02%
2024/08/28	2	38.96	0	0.00	38.99	2	33,323	0.01%
2024/08/27	9.4	38.80	1	38.87	38.87	8.4	33,520	0.03%
2024/08/26	0	39.10	1	39.02	39.02	-1	33,677	0.00%
2024/08/23	4	38.31	1	38.60	38.61	3	33,641	0.01%
2024/08/22	2	38.58	1	38.60	38.58	1	33,645	0.00%
2024/08/21	13.1	38.73	0	0.00	38.66	13.1	34,132	0.04%
2024/08/20	1	39.02	2	38.91	38.91	-1	34,163	0.00%
2024/08/19	0	38.84	2.6	38.92	38.83	-2.6	34,359	-0.01%
2024/08/16	15	38.67	11	38.74	38.82	4	34,635	0.01%
2024/08/15	13.8	38.29	3.5	38.38	38.17	10.3	34,293	0.03%
2024/08/14	5.3	38.37	1	38.47	38.36	4.3	34,342	0.01%
2024/08/13	4.6	37.99	27	37.91	37.98	-22.4	34,322	-0.07%
2024/08/12	13.3	37.91	0.1	37.98	37.88	13.3	34,454	0.04%
2024/08/09	8.5	37.38	0	37.34	37.35	8.5	34,528	0.02%
2024/08/08	7	36.57	1	36.80	36.77	6	34,402	0.02%
2024/08/07	13.4	36.91	4.1	36.89	36.99	9.3	34,260	0.03%
2024/08/06	19.3	35.45	16.5	35.82	35.81	2.8	33,982	0.01%
2024/08/05	55.2	35.41	23.5	35.21	35.11	31.7	32,829	0.10%
2024/08/02	45.6	38.17	4	38.02	38.00	41.6	30,893	0.13%
2024/08/01	31.5	39.02	2	38.96	39.15	29.5	30,172	0.10%
2024/07/31	7.1	38.31	0	0.00	38.37	7.1	30,161	0.02%
2024/07/30	22.5	37.86	5	37.88	38.37	17.5	29,935	0.06%
2024/07/29	27.9	38.51	14	38.61	38.42	13.9	29,326	0.05%
2024/07/26	20.2	38.61	1	38.63	38.82	19.2	28,488	0.07%
2024/07/23	15.1	39.41	1	39.50	39.47	14.1	27,170	0.05%
2024/07/22	24.8	38.92	34	38.87	39.04	-9.2	26,876	-0.03%
2024/07/19	32	39.92	1	40.02	39.81	31	25,911	0.12%
2024/07/18	33.2	40.34	2	40.36	40.40	31.2	25,163	0.12%
2024/07/17	16.1	41.06	5	41.00	41.00	11.1	24,503	0.05%
2024/07/16	14.2	41.26	0	0.00	41.30	14.2	24,409	0.06%
2024/07/15	34.2	42.22	0	0.00	42.37	34.2	25,086	0.14%
2024/07/12	22	42.37	33	42.31	42.39	-11	24,909	-0.04%
2024/07/11	18	42.59	7.3	42.64	42.65	10.7	25,598	0.04%
2024/07/10	10	42.21	0.1	42.23	42.34	9.9	27,066	0.04%
2024/07/09	9	42.04	8.6	42.07	42.09	0.4	27,738	0.00%
2024/07/08	15.4	41.97	12.1	42.16	42.14	3.3	27,493	0.01%
2024/07/05	18.1	41.94	1	42.00	41.94	17.1	27,341	0.06%
2024/07/04	13	41.67	2.4	41.82	41.88	10.6	27,085	0.04%
2024/07/03	28.2	41.37	2.2	41.33	41.42	26	26,816	0.10%
2024/07/02	29	41.01	0	0.00	41.10	29	26,714	0.11%
2024/07/01	50	41.35	0	0.00	41.35	50	25,929	0.19%
2024/06/28	0	41.09	0	0.00	41.12	0	25,162	0.00%
2024/06/27	2.1	40.95	0	0.00	40.91	2.1	25,197	0.01%
2024/06/26	6	41.25	5	41.49	41.20	1	25,105	0.00%
2024/06/25	19.2	40.92	7.5	40.99	41.30	11.7	24,778	0.05%
2024/06/24	4.1	41.44	0	0.00	41.41	4.1	24,604	0.02%
2024/06/21	5.1	41.83	6	41.69	41.90	-0.9	24,658	0.00%
2024/06/20	5	41.80	12.2	41.83	41.95	-7.2	24,702	-0.03%
2024/06/19	0	41.47	34.3	41.35	41.52	-34.3	24,861	-0.14%
2024/06/18	1	40.85	10.1	40.87	40.96	-9.1	24,809	-0.04%
2024/06/17	0.1	40.80	10	40.70	40.79	-9.9	25,013	-0.04%
2024/06/14	5	40.51	12.3	40.54	40.55	-7.2	25,218	-0.03%
2024/06/13	12	40.41	3.2	40.36	40.42	8.8	25,502	0.03%
2024/06/12	6	39.94	2	40.00	39.97	4	25,595	0.02%
2024/06/11	4.4	39.89	7	39.91	39.95	-2.6	25,805	-0.01%
2024/06/07	0.1	40.06	1	40.02	40.01	-0.9	25,867	0.00%
2024/06/06	5	39.97	2.1	40.00	40.05	2.9	26,073	0.01%
2024/06/05	4.5	39.94	1	39.88	39.86	3.5	26,194	0.01%
2024/06/04	44	40.10	0.1	40.15	40.01	43.9	26,673	0.16%
2024/06/03	0.1	40.31	4.5	40.27	40.32	-4.4	26,970	-0.02%
2024/05/31	3	39.95	2	40.16	39.93	1	27,267	0.00%
2024/05/30	8.1	40.08	0.8	40.27	40.03	7.3	27,391	0.03%
2024/05/29	14	40.65	4.1	40.70	40.59	9.9	27,695	0.04%
2024/05/28	0.2	40.75	1.2	40.80	40.81	-1	27,722	0.00%
2024/05/27	0.2	40.67	40	40.73	40.74	-39.8	27,745	-0.14%
2024/05/24	1	39.91	2.1	40.11	40.10	-1.1	27,490	0.00%
2024/05/23	4	40.07	60.1	39.88	40.01	-56	27,610	-0.20%
2024/05/22	3.2	40.00	45.3	39.90	40.04	-42.1	27,763	-0.15%
2024/05/21	1	39.50	4	39.55	39.50	-3	27,717	-0.01%
2024/05/20	0.1	39.60	8.3	39.66	39.66	-8.2	27,847	-0.03%
2024/05/17	3.1	39.54	41	39.51	39.51	-37.9	28,163	-0.13%
2024/05/16	0.2	39.60	1.2	39.64	39.60	-1	28,312	0.00%
2024/05/15	2	39.52	8.5	39.46	39.30	-6.5	28,593	-0.02%
2024/05/14	1.7	39.16	6.8	39.27	39.26	-5	29,207	-0.02%
2024/05/13	0.1	39.05	0.1	39.05	39.04	0	29,257	0.00%
2024/05/10	4	38.82	5	38.98	39.04	-1	29,446	0.00%
2024/05/09	6	38.98	0	0.00	38.92	6	29,421	0.02%
2024/05/08	0	38.97	4	38.98	39.02	-4	29,501	-0.01%
2024/05/07	2	38.88	2	38.88	38.97	0	29,676	0.00%
2024/05/06	1	38.82	1.5	38.87	38.88	-0.5	29,727	0.00%
2024/05/03	5	38.54	2.3	38.65	38.45	2.7	29,694	0.01%
2024/05/02	0.3	38.14	2	38.24	38.35	-1.7	29,894	-0.01%
2024/04/30	1	38.25	1.2	38.31	38.32	-0.2	29,995	0.00%
2024/04/29	3.8	38.36	10.2	38.34	38.34	-6.4	30,224	-0.02%
2024/04/26	5	37.78	2	37.79	37.69	3	30,421	0.01%
2024/04/25	36	37.55	10	37.53	37.51	26	30,629	0.08%
2024/04/24	29.1	37.57	0	0.00	37.85	29.1	31,019	0.09%
2024/04/23	8.2	37.13	110.1	37.08	37.12	-101.8	32,830	-0.31%	大賣/鉅額交易
2024/04/22	26.7	37.09	2	36.96	36.92	24.7	34,650	0.07%
2024/04/19	49.1	37.42	26	36.92	37.27	23.1	34,860	0.07%
2024/04/18	153	38.12	5	38.15	38.18	148	33,506	0.44%	大買/鉅額交易
2024/04/17	25.6	38.87	11	38.95	38.94	14.6	32,984	0.04%
2024/04/16	73	38.60	202	38.63	38.49	-129	32,116	-0.40%	大賣/鉅額交易
2024/04/15	24.4	39.62	2	39.54	39.62	22.4	30,685	0.07%
2024/04/12	5.1	39.98	2	40.08	39.98	3.1	30,281	0.01%
2024/04/11	4.8	39.93	0	0.00	40.09	4.8	30,433	0.02%
2024/04/10	0.3	40.23	2.3	40.22	40.20	-2	30,557	-0.01%
2024/04/09	3	39.98	30.5	39.98	39.99	-27.5	31,635	-0.09%
2024/04/08	5.3	39.77	20.1	39.87	39.92	-14.8	31,929	-0.05%
2024/04/03	12	39.83	14	39.79	39.75	-2	31,830	-0.01%
2024/04/02	7.5	39.82	1.1	39.88	39.88	6.4	31,934	0.02%
2024/04/01	17	39.79	0	0.00	39.59	17	32,441	0.05%
2024/03/29	12	39.76	13	39.60	39.86	-1	32,753	0.00%
2024/03/28	11	39.61	11.1	39.51	39.74	0	32,919	0.00%
2024/03/27	6.3	39.34	1	39.30	39.55	5.3	33,013	0.02%
2024/03/26	20.2	39.04	51	39.67	39.24	-30.8	33,076	-0.09%
2024/03/25	0	39.72	3	39.67	39.62	-3	33,059	-0.01%
2024/03/22	1.1	40.00	22.2	39.94	39.80	-21.1	33,201	-0.06%
2024/03/21	3	39.90	17.1	39.72	39.93	-14.1	33,133	-0.04%
2024/03/20	3	39.98	8	39.97	39.63	-5	33,302	-0.01%
2024/03/19	2	39.65	33.8	39.67	39.70	-31.8	33,682	-0.09%
2024/03/18	52	39.10	3.6	39.13	39.36	48.4	34,225	0.14%
2024/03/15	0	38.72	24.5	38.86	39.02	-24.5	34,152	-0.07%
2024/03/14	0.3	38.83	1	38.69	38.72	-0.7	33,922	0.00%
2024/03/13	33	38.98	36.7	39.05	39.08	-3.7	33,830	-0.01%
2024/03/12	27	38.95	26	38.91	38.99	1	33,698	0.00%
2024/03/11	4.7	38.56	0	0.00	38.43	4.7	33,783	0.01%
2024/03/08	29	38.60	37.5	38.71	38.45	-8.5	33,669	-0.03%
2024/03/07	26.1	38.45	14	38.61	38.68	12.1	33,152	0.04%
2024/03/06	10	38.36	54.2	38.38	38.53	-44.2	32,892	-0.13%
2024/03/05	3.5	38.09	9	38.07	38.16	-5.5	32,576	-0.02%
2024/03/04	12.5	38.06	14	38.05	38.00	-1.5	32,498	0.00%
2024/03/01	0	37.78	1	37.80	37.74	-1	32,039	0.00%
2024/02/29	1	37.55	4	37.43	37.70	-3	32,168	-0.01%
2024/02/27	3	37.48	4	37.51	37.51	-1	32,028	0.00%
2024/02/26	7	37.63	3	37.65	37.68	4	31,870	0.01%
2024/02/23	17.1	37.78	18.1	37.82	37.59	-1	31,783	0.00%
2024/02/22	11	37.59	5	37.62	37.65	6	32,100	0.02%
2024/02/21	3.6	37.33	12	37.30	37.29	-8.4	31,762	-0.03%
2024/02/20	7.2	37.36	4	37.32	37.39	3.2	31,741	0.01%
2024/02/19	3.2	37.07	20.5	37.09	37.14	-17.4	31,436	-0.06%
2024/02/16	1	37.10	5	37.07	37.07	-4	31,677	-0.01%
2024/02/15	13.1	36.74	20	36.78	36.86	-6.9	31,353	-0.02%
2024/02/05	8	36.43	3	36.45	36.45	5	30,608	0.02%
2024/02/02	3	36.47	87	36.46	36.45	-84	30,525	-0.28%
2024/02/01	0	36.32	19	36.27	36.30	-19	30,337	-0.06%
2024/01/31	13.1	36.18	1	36.20	36.20	12.1	30,544	0.04%
2024/01/30	17	36.35	16.3	36.33	36.36	0.7	30,496	0.00%
2024/01/29	2	36.16	0	0.00	36.28	2	30,526	0.01%
2024/01/26	10	36.13	70	36.12	36.07	-60	30,394	-0.20%
2024/01/25	37	36.35	34	36.32	36.29	3	30,391	0.01%
2024/01/24	3.1	36.27	15	36.30	36.23	-11.9	30,277	-0.04%
2024/01/23	1.3	36.17	34	36.20	36.20	-32.7	30,812	-0.11%
2024/01/22	154	36.03	57.4	36.08	36.14	96.6	30,686	0.31%	大買/
2024/01/19	59.8	35.36	26	35.53	35.65	33.8	30,473	0.11%
2024/01/18	34.8	35.12	0	0.00	35.12	34.8	31,058	0.11%
2024/01/17	139.3	35.39	11	35.39	35.19	128.3	30,727	0.42%	大買/鉅額交易
2024/01/16	59.5	36.21	0	0.00	36.37	59.5	29,046	0.20%
2024/01/15	41	36.44	0.5	36.48	36.42	40.5	27,642	0.15%
2024/01/12	16.3	36.30	1	36.35	36.33	15.3	27,656	0.06%
2024/01/11	4	36.30	0	0.00	36.39	4	28,953	0.01%
2024/01/10	10	36.26	19	36.30	36.24	-9	31,275	-0.03%
2024/01/09	5.1	36.51	1	36.51	36.49	4.1	32,297	0.01%
2024/01/08	4	36.59	26	36.71	36.57	-22	32,979	-0.07%
2024/01/05	13.6	36.66	0	0.00	36.55	13.6	33,330	0.04%
2024/01/04	28.3	36.61	0.1	36.66	36.59	28.2	33,253	0.08%
2024/01/03	34.6	36.72	4	36.77	36.68	30.6	33,531	0.09%
2024/01/02	8.1	37.14	15.2	37.24	37.17	-7.1	32,601	-0.02%
2023/12/29	5	37.34	3	37.40	37.40	2	32,410	0.01%
2023/12/28	0.2	37.34	63	37.50	37.33	-62.8	32,806	-0.19%
2023/12/27	22	37.22	12	37.37	37.42	10	33,456	0.03%
2023/12/26	1	36.96	10.1	36.91	37.00	-9.1	33,230	-0.03%
2023/12/25	3	36.64	14	36.64	36.65	-11	32,781	-0.03%
2023/12/22	31.6	36.38	10	36.34	36.37	21.6	32,487	0.07%
2023/12/21	4	36.20	0.6	36.26	36.33	3.4	32,461	0.01%
2023/12/20	0	36.30	13	36.52	36.57	-13	32,376	-0.04%
2023/12/19	43.3	35.96	17	36.03	36.10	26.3	32,120	0.08%
2023/12/18	0	36.20	0	36.37	36.38	0	32,281	0.00%
2023/12/15	7	36.38	6	36.43	36.36	1	32,159	0.00%
2023/12/14	4.1	36.52	32.7	36.51	36.55	-28.6	31,933	-0.09%
2023/12/13	24.9	35.92	12.5	35.93	36.06	12.4	31,472	0.04%
2023/12/12	7.3	35.59	0	0.00	35.58	7.3	30,915	0.02%
2023/12/11	2	35.47	2	35.47	35.47	0	30,849	0.00%
2023/12/08	0	35.53	2	35.47	35.42	-2	30,809	-0.01%
2023/12/07	19	35.24	3	35.30	35.25	16	30,780	0.05%
2023/12/06	1.1	35.34	3	35.30	35.31	-1.9	31,299	-0.01%
2023/12/05	4.1	35.06	0	0.00	35.05	4.1	31,001	0.01%
2023/12/04	6.1	35.21	21.3	35.20	35.19	-15.2	30,868	-0.05%
2023/12/01	0.1	35.14	6	35.05	35.13	-5.9	30,932	-0.02%
2023/11/30	11	35.02	2.2	35.10	35.08	8.8	30,907	0.03%
2023/11/29	1	35.09	0	0.00	35.09	1	30,961	0.00%
2023/11/28	3.1	34.87	0	0.00	34.90	3.1	30,789	0.01%
2023/11/27	12.1	34.89	1	34.74	34.75	11.1	30,758	0.04%
2023/11/24	1	35.00	0	0.00	34.94	1	30,597	0.00%
2023/11/23	13	34.91	1	34.91	34.97	12	30,643	0.04%
2023/11/22	20	35.05	10	35.08	35.05	10	30,857	0.03%
2023/11/21	2	35.24	18	35.24	35.30	-16	31,044	-0.05%
2023/11/20	0	34.91	20	34.86	34.90	-20	31,152	-0.06%
2023/11/17	4.2	34.83	3	34.88	34.82	1.2	31,201	0.00%
2023/11/16	25.4	34.80	3	34.75	34.77	22.4	31,282	0.07%
2023/11/15	0.1	34.96	13	35.07	34.83	-12.9	31,235	-0.04%
2023/11/14	10	34.62	26	34.70	34.68	-16	31,232	-0.05%
2023/11/13	28	34.61	1	34.54	34.54	27	31,300	0.09%
2023/11/10	32.5	34.39	0	0.00	34.43	32.5	31,543	0.10%
2023/11/09	7	34.47	20	34.56	34.55	-13	31,693	-0.04%
2023/11/08	0	34.30	57	34.60	34.54	-57	32,047	-0.18%
2023/11/07	0	34.19	0	0.00	34.23	0	32,009	0.00%
2023/11/06	3	34.23	10.2	34.19	34.24	-7.2	32,783	-0.02%
2023/11/03	12	33.67	6	33.68	33.69	6	32,772	0.02%
2023/11/02	4	33.40	21.1	33.54	33.52	-17.1	33,164	-0.05%
2023/11/01	6.2	32.78	11.2	32.81	32.89	-5	33,528	-0.01%
2023/10/31	22.2	32.99	0	0.00	32.69	22.2	34,305	0.06%
2023/10/30	19	33.18	0	33.18	33.23	19	35,099	0.05%
2023/10/27	5	33.13	18	33.23	33.13	-13	35,971	-0.04%
2023/10/26	40.3	33.04	3	33.11	33.10	37.3	37,274	0.10%
2023/10/25	18.2	33.62	0	33.65	33.62	18.1	37,595	0.05%
2023/10/24	38.2	33.29	23	33.03	33.47	15.1	38,032	0.04%
2023/10/23	11.7	33.18	0	33.21	33.08	11.7	38,620	0.03%
2023/10/20	66.9	33.13	11.3	33.20	33.40	55.6	39,802	0.14%
2023/10/19	74.9	33.58	3	33.72	33.65	71.9	41,284	0.17%
2023/10/18	119.8	34.83	15	34.86	34.90	104.8	40,573	0.26%	大買/鉅額交易
2023/10/17	117.3	35.46	1	35.50	35.27	116.3	38,508	0.30%	大買/鉅額交易
2023/10/16	22.6	35.49	10	35.49	35.52	12.6	38,342	0.03%
2023/10/13	59.2	35.69	0	0.00	35.72	59.2	38,793	0.15%
2023/10/12	44	35.89	44	35.93	35.98	0	39,925	0.00%
2023/10/11	12	36.01	1.1	35.81	35.78	10.9	41,376	0.03%
2023/10/06	23.1	35.75	5.5	35.77	35.79	17.6	42,535	0.04%
2023/10/05	34	35.54	6.1	35.61	35.69	27.9	43,168	0.06%
2023/10/04	7	35.15	0	0.00	35.39	7	43,474	0.02%
2023/10/03	85.1	35.71	6.6	35.88	35.60	78.5	43,353	0.18%
2023/10/02	9	35.74	6.5	35.76	35.74	2.5	43,325	0.01%
2023/09/28	3	34.99	6	35.00	35.06	-3	43,861	-0.01%
2023/09/27	0.1	34.80	11	34.80	34.87	-10.9	44,651	-0.02%
2023/09/26	4.1	34.84	0	0.00	34.76	4.1	45,761	0.01%
2023/09/25	2	35.00	0.1	35.05	35.08	1.9	46,125	0.00%
2023/09/22	2.3	34.61	3	34.70	34.89	-0.7	46,174	0.00%
2023/09/21	32.2	34.63	5	34.58	34.70	27.2	46,266	0.06%
2023/09/20	2	35.00	5	35.06	35.05	-3	45,945	-0.01%
2023/09/19	6	35.14	20	35.23	35.14	-14	46,493	-0.03%
2023/09/18	0	35.35	1	35.40	35.31	-1	46,664	0.00%
2023/09/15	27	35.47	1.3	35.60	35.58	25.7	46,803	0.05%
2023/09/14	0	35.19	31.3	35.26	35.31	-31.3	46,953	-0.07%
2023/09/13	6.1	34.82	0	0.00	34.86	6.1	47,064	0.01%
2023/09/12	12.1	34.73	4	34.77	34.80	8.1	47,518	0.02%
2023/09/11	55.4	34.78	2	35.42	34.79	53.4	48,056	0.11%
2023/09/08	1	35.29	0.3	35.44	35.42	0.7	47,956	0.00%
2023/09/07	5	35.47	5	35.43	35.45	0	48,886	0.00%
2023/09/06	6	35.57	1.3	35.62	35.60	4.7	49,568	0.01%
2023/09/05	0	35.32	3	35.37	35.43	-3	49,852	-0.01%
2023/09/04	1.1	35.10	1.3	35.15	35.27	-0.2	50,141	0.00%
2023/09/01	2.8	35.19	1	35.12	35.12	1.8	50,299	0.00%
2023/08/31	31	35.19	0	0.00	35.31	31	50,522	0.06%
2023/08/30	15.8	35.46	1.6	35.45	35.35	14.2	50,824	0.03%
2023/08/29	2	35.07	20.3	35.07	35.16	-18.3	51,337	-0.04%
2023/08/28	14	34.98	11	35.11	35.06	3	51,398	0.01%
2023/08/25	13	35.25	1	35.50	35.14	12	51,319	0.02%
2023/08/24	30	36.13	25	35.96	35.76	5	51,396	0.01%
2023/08/23	1	35.27	5	35.41	35.43	-4	51,458	-0.01%
2023/08/22	3	35.19	8	35.26	35.11	-5	52,007	-0.01%
2023/08/21	8.2	34.89	0	0.00	34.85	8.2	52,135	0.02%
2023/08/18	5.3	34.91	8	35.31	34.84	-2.7	52,121	-0.01%
2023/08/17	2.1	35.04	3	35.20	35.33	-0.9	51,806	0.00%
2023/08/16	3	34.89	47.1	34.73	35.14	-44.1	51,736	-0.09%
2023/08/15	7	34.84	27	34.87	34.85	-20	51,873	-0.04%
2023/08/14	4.1	34.35	1	34.34	34.28	3.1	52,221	0.01%
2023/08/11	6	34.58	2	34.82	34.56	4	52,016	0.01%
2023/08/10	56.2	34.59	15.2	34.63	34.43	41	52,010	0.08%
2023/08/09	10.2	35.55	41	35.46	35.35	-30.8	51,239	-0.06%
2023/08/08	9.2	35.73	22.8	35.71	35.59	-13.6	50,991	-0.03%
2023/08/07	11	35.24	46.1	35.45	35.70	-35.1	50,577	-0.07%
2023/08/04	17	34.45	22	34.63	34.74	-5	50,055	-0.01%
2023/08/02	56.2	34.92	36.3	34.89	34.51	19.9	49,160	0.04%
2023/08/01	22.3	35.58	17	35.67	35.73	5.3	47,781	0.01%
2023/07/31	35	36.26	65.1	36.84	35.74	-30.1	46,827	-0.06%
2023/07/28	14	36.35	53.7	36.21	36.58	-39.7	45,368	-0.09%
2023/07/27	14	36.11	30.1	36.22	36.10	-16.1	44,245	-0.04%
2023/07/26	20	36.00	40	36.04	36.02	-20	43,693	-0.05%
2023/07/25	44	36.25	75	36.33	36.05	-31	42,844	-0.07%
2023/07/24	12	35.69	105.4	35.82	35.99	-93.4	41,141	-0.23%	大賣/
2023/07/21	54	34.74	129.1	35.02	35.26	-75.1	39,128	-0.19%	大賣/
2023/07/20	27	34.60	65.4	34.67	34.71	-38.4	38,945	-0.10%
2023/07/19	49	34.63	74	34.74	34.36	-25	38,430	-0.06%
2023/07/18	63	35.19	69	35.16	35.11	-6	37,308	-0.02%
2023/07/17	65	35.86	128.2	35.83	35.94	-63.2	35,892	-0.18%	大賣/
2023/07/14	54	35.17	56	35.26	35.54	-2	33,984	-0.01%
2023/07/13	71	35.06	54.1	35.32	34.82	16.9	32,411	0.05%
2023/07/12	33	34.20	40	34.23	34.30	-7	30,636	-0.02%
2023/07/11	8.1	33.79	235.2	33.43	33.80	-227.1	29,710	-0.76%	大賣/鉅額交易
2023/07/10	278.2	33.17	4.3	33.27	33.18	273.9	29,355	0.93%	大買/鉅額交易
2023/07/07	48.4	33.04	70.6	33.21	33.08	-22.2	28,963	-0.08%
2023/07/06	67.3	33.51	1	33.69	33.34	66.2	28,125	0.24%
2023/07/05	28.2	33.77	10	33.59	33.71	18.2	27,144	0.07%
2023/07/04	68.5	33.63	15.3	33.72	33.91	53.2	26,313	0.20%
2023/07/03	18	33.25	40.6	33.17	33.24	-22.6	25,368	-0.09%
2023/06/30	3.2	32.57	6	32.52	32.67	-2.8	25,119	-0.01%
2023/06/29	19	32.49	16	32.53	32.53	3	25,191	0.01%
2023/06/28	10	32.35	33	32.33	32.30	-23	25,050	-0.09%
2023/06/27	53.2	32.32	21.5	32.34	32.18	31.7	25,112	0.13%
2023/06/26	6	32.72	12	32.65	32.77	-6	24,721	-0.02%
2023/06/21	1	32.83	55	32.83	32.83	-54	24,714	-0.22%
2023/06/20	10	32.57	9	32.52	32.48	1	24,470	0.00%
2023/06/19	5	32.70	13	32.69	32.73	-8	24,190	-0.03%
2023/06/16	20	32.83	31	32.72	32.78	-11	23,898	-0.05%
2023/06/15	15	32.62	51	32.64	32.69	-36	23,537	-0.15%
2023/06/14	48.1	32.26	37	32.33	32.32	11.1	23,053	0.05%
2023/06/13	1	32.05	5	32.18	32.20	-4	22,990	-0.02%
2023/06/12	32	31.78	13.6	31.83	31.78	18.4	22,212	0.08%
2023/06/09	8	31.70	10	31.45	31.78	-2	21,791	-0.01%
2023/06/08	68.4	31.32	9.6	31.32	31.24	58.9	21,944	0.27%
2023/06/07	1.1	31.46	8	31.37	31.46	-6.9	22,078	-0.03%
2023/06/06	6	31.12	4	31.17	31.15	2	22,001	0.01%
2023/06/05	46	31.04	14	30.98	31.10	32	21,934	0.15%
2023/06/02	7.1	31.04	37.2	30.82	30.93	-30.1	21,734	-0.14%
2023/06/01	1	30.45	20	30.44	30.47	-19	21,375	-0.09%
2023/05/31	28.1	30.46	20.2	30.51	30.49	7.9	21,387	0.04%
2023/05/30	29.1	30.52	2.2	30.60	30.52	27	21,242	0.13%
2023/05/29	38.2	30.62	23	30.63	30.65	15.2	20,974	0.07%
2023/05/26	0	0.00	16.3	30.10	30.13	-16.3	20,701	-0.08%
2023/05/25	0	0.00	75	29.78	29.78	-75	20,433	-0.37%
2023/05/24	5	29.32	4	29.32	29.43	1	20,364	0.00%
2023/05/23	1.2	29.40	1	29.37	29.37	0.2	20,586	0.00%
2023/05/22	0	0.00	25	29.36	29.35	-25	20,555	-0.12%
2023/05/19	4	29.24	31.1	29.30	29.31	-27.1	20,426	-0.13%
2023/05/18	5	28.94	71	29.03	29.05	-66	20,315	-0.32%
2023/05/17	2	28.69	8	28.79	28.76	-6	19,833	-0.03%
2023/05/16	0.4	28.56	4.4	28.57	28.65	-3.9	19,596	-0.02%
2023/05/15	1.1	28.32	0	0.00	28.42	1.1	19,581	0.01%
2023/05/12	5	28.43	0.3	28.46	28.45	4.7	19,709	0.02%
2023/05/11	5.2	28.44	0	0.00	28.40	5.2	19,730	0.03%
2023/05/10	3	28.54	0	0.00	28.54	3	19,819	0.02%
2023/05/09	6	28.64	3	28.64	28.64	3	19,838	0.02%
2023/05/08	0	0.00	1	28.65	28.67	-1	20,137	0.00%
2023/05/05	4.2	28.46	1	28.45	28.47	3.2	20,193	0.02%
2023/05/04	2.2	28.40	1	28.34	28.45	1.2	20,512	0.01%
2023/05/03	1.5	28.34	0	0.00	28.42	1.5	20,639	0.01%
2023/05/02	2	28.38	1	28.30	28.44	1	20,848	0.00%
2023/04/28	11	28.19	0	0.00	28.23	11	21,218	0.05%
2023/04/27	0	0.00	3.1	28.00	28.02	-3.1	21,247	-0.01%
2023/04/26	5.1	27.77	3.1	27.63	27.84	1.9	21,374	0.01%
2023/04/25	30.6	27.87	2	27.76	27.80	28.6	21,169	0.14%
2023/04/24	0	0.00	8	28.23	28.27	-8	20,386	-0.04%
2023/04/21	10.9	28.24	9.9	28.25	28.19	0.9	20,417	0.00%
2023/04/20	5.6	28.41	18.3	28.48	28.43	-12.8	20,440	-0.06%
2023/04/19	11.1	28.58	0.7	28.72	28.55	10.4	20,772	0.05%
2023/04/18	22.7	28.70	6	28.75	28.67	16.7	20,861	0.08%
2023/04/17	2	28.78	20	28.79	28.80	-18	20,763	-0.09%
2023/04/14	0	0.00	22.4	28.71	28.74	-22.4	20,701	-0.11%
2023/04/13	14	28.72	0	0.00	28.71	14	20,739	0.07%
2023/04/12	2.2	28.77	1	28.80	28.85	1.2	20,533	0.01%
2023/04/11	42	28.60	11.9	28.71	28.70	30.1	20,618	0.15%
2023/04/10	5	28.46	3	28.47	28.50	2	20,786	0.01%
2023/04/07	1.3	28.49	0	0.00	28.43	1.3	20,709	0.01%
2023/04/06	2.5	28.44	6	28.30	28.47	-3.5	20,739	-0.02%
2023/03/31	3	28.45	36	28.45	28.43	-33	20,527	-0.16%
2023/03/30	6	28.25	4	28.24	28.29	2	20,270	0.01%
2023/03/29	10.8	28.08	7	28.19	28.15	3.8	20,139	0.02%
2023/03/28	7.1	28.08	0.2	28.14	28.06	7	20,445	0.03%
2023/03/27	10	28.25	7	28.26	28.31	3	20,288	0.01%
2023/03/24	5	28.17	26.1	28.23	28.26	-21.1	20,355	-0.10%
2023/03/23	19.5	28.11	17	28.14	28.12	2.5	20,172	0.01%
2023/03/22	0	28.04	5	28.03	28.05	-5	20,077	-0.02%
2023/03/21	4	27.85	8	27.86	27.84	-4	19,992	-0.02%
2023/03/20	2	27.74	3.1	27.76	27.76	-1.1	20,057	-0.01%
2023/03/17	2	27.55	10	27.55	27.76	-8	19,971	-0.04%
2023/03/16	3.8	27.49	4	27.47	27.50	-0.2	20,002	0.00%
2023/03/15	6	27.80	0	27.92	27.66	6	19,828	0.03%
2023/03/14	6.2	27.66	69.1	27.67	27.66	-62.9	20,028	-0.31%
2023/03/13	7	27.62	27	27.66	27.93	-20	19,940	-0.10%
2023/03/10	12.4	27.91	15	27.92	27.86	-2.6	19,434	-0.01%
2023/03/09	6.7	28.25	0	0.00	28.24	6.7	19,250	0.03%
2023/03/08	14.2	28.23	1.1	28.21	28.37	13.1	19,260	0.07%
2023/03/07	3.4	28.38	2.1	28.33	28.38	1.3	19,170	0.01%
2023/03/06	11	28.13	25	28.28	28.25	-14	19,336	-0.07%
2023/03/03	1.2	27.95	1	28.00	27.95	0.2	19,265	0.00%
2023/03/02	11	27.59	0	27.79	27.78	11	19,261	0.06%
2023/03/01	6	27.53	2.1	27.68	27.72	4	19,262	0.02%
2023/02/24	3	27.70	7	27.78	27.67	-4	19,252	-0.02%
2023/02/23	10	27.71	7	27.73	27.74	3	18,853	0.02%
2023/02/22	7	27.31	0	0.00	27.40	7	18,630	0.04%
2023/02/21	0.2	27.52	2	27.48	27.53	-1.8	18,676	-0.01%
2023/02/20	6.1	27.38	0	27.33	27.41	6.1	18,848	0.03%
2023/02/17	6	27.21	0	0.00	27.24	6	19,228	0.03%
2023/02/16	3.3	27.22	9	27.30	27.33	-5.7	19,710	-0.03%
2023/02/15	6	27.05	95	27.06	27.05	-89	19,842	-0.45%
2023/02/14	2.9	27.13	6.2	27.11	27.13	-3.4	19,890	-0.02%
2023/02/13	14.2	26.89	13	26.95	26.97	1.2	20,252	0.01%
2023/02/10	4.4	27.04	1	27.02	27.02	3.4	20,463	0.02%
2023/02/09	12	27.14	0	0.00	27.15	12	20,644	0.06%
2023/02/08	3	27.11	15.4	27.13	27.15	-12.4	20,772	-0.06%
2023/02/07	0	26.94	0.9	26.94	26.94	-0.8	20,779	0.00%
2023/02/06	9.9	26.90	14.2	26.90	26.92	-4.3	20,807	-0.02%
2023/02/03	11.5	26.99	3.3	27.03	27.00	8.2	20,631	0.04%
2023/02/02	2	26.94	20.7	26.90	26.99	-18.7	20,588	-0.09%
2023/02/01	3.2	26.66	8	26.66	26.67	-4.8	20,715	-0.02%
2023/01/31	5.9	26.63	1.5	26.66	26.54	4.4	20,789	0.02%
2023/01/30	10	26.47	130.8	26.51	26.53	-120.7	20,925	-0.58%	大賣/鉅額交易
2023/01/17	6.1	26.05	2.2	26.05	26.06	3.9	21,187	0.02%
2023/01/16	5.1	26.03	0.2	26.07	26.02	4.9	21,491	0.02%
2023/01/13	4.5	26.05	5.2	26.02	25.98	-0.7	21,901	0.00%
2023/01/12	11	26.00	0	0.00	25.99	11	23,355	0.05%
2023/01/11	1	26.09	9	26.11	26.07	-8	26,140	-0.03%
2023/01/10	1	25.99	2	26.03	26.06	-1	28,394	0.00%
2023/01/09	5	25.90	19	25.90	25.94	-14	30,395	-0.05%
2023/01/06	0.4	25.61	0	0.00	25.66	0.4	30,737	0.00%
2023/01/05	2.1	25.51	0	0.00	25.46	2.1	31,646	0.01%
2023/01/03	2	25.37	0	0.00	25.49	2	34,171	0.01%
2022/12/30	0.1	25.46	0	25.45	25.40	0	35,174	0.00%
2022/12/29	7.1	25.24	0.1	25.37	25.29	7	36,105	0.02%
2022/12/28	4.3	25.40	0	0.00	25.38	4.3	37,580	0.01%
2022/12/27	0	25.68	0.2	25.65	25.63	-0.2	39,029	0.00%
2022/12/26	2	25.54	0	0.00	25.58	2	39,495	0.01%
2022/12/23	0	25.51	1	25.56	25.60	-1	40,046	0.00%
2022/12/22	0	25.58	0	0.00	25.67	0	40,666	0.00%
2022/12/21	3	25.32	5	25.33	25.34	-2	41,902	0.00%
2022/12/20	19.4	25.48	0	0.00	25.30	19.4	42,413	0.05%
2022/12/19	3	25.65	0.2	25.75	25.73	2.8	43,612	0.01%
2022/12/16	2.5	25.51	0	0.00	25.70	2.5	43,959	0.01%
2022/12/15	12.1	25.70	3.4	25.70	25.70	8.7	44,276	0.02%
2022/12/14	0	0.00	5	25.68	25.68	-5	44,807	-0.01%
2022/12/13	1.3	25.53	3	25.55	25.53	-1.7	45,119	0.00%
2022/12/12	4	25.32	21	25.31	25.50	-17	45,266	-0.04%
2022/12/09	12	25.49	1.1	25.51	25.51	10.9	45,466	0.02%
2022/12/08	12.1	25.26	3	25.30	25.29	9.1	45,414	0.02%
2022/12/07	2.2	25.43	0	0.00	25.44	2.2	45,356	0.00%
2022/12/06	11.1	25.77	2	25.70	25.61	9.1	45,095	0.02%
2022/12/05	26	25.84	35.2	25.86	25.87	-9.2	44,791	-0.02%
2022/12/02	3	25.74	0	0.00	25.73	3	44,678	0.01%
2022/12/01	6	25.91	3.5	25.88	25.82	2.5	44,927	0.01%
2022/11/30	13	25.50	0	0.00	25.65	13	44,924	0.03%
2022/11/29	8	25.31	7.2	25.36	25.47	0.8	45,006	0.00%
2022/11/28	12.7	25.33	1.1	25.31	25.32	11.6	45,368	0.03%
2022/11/25	4.3	25.56	6	25.58	25.52	-1.7	45,495	0.00%
2022/11/24	0	25.44	72.2	25.50	25.54	-72.2	45,526	-0.16%
2022/11/23	3	25.28	60.2	25.32	25.30	-57.2	45,616	-0.13%
2022/11/22	8.6	25.08	4	25.08	25.10	4.5	46,286	0.01%
2022/11/21	16.4	25.32	15	25.22	25.22	1.4	46,210	0.00%
2022/11/18	13	25.49	1	25.67	25.43	12	46,058	0.03%
2022/11/17	2.5	25.39	4	25.55	25.58	-1.5	46,115	0.00%
2022/11/16	42	25.55	8	25.50	25.53	34	46,277	0.07%
2022/11/15	94	25.41	7.5	25.44	25.55	86.5	46,005	0.19%
2022/11/14	4.1	25.33	8.5	25.27	25.42	-4.5	45,523	-0.01%
2022/11/11	6.5	25.03	116	25.11	25.00	-109.6	44,997	-0.24%	大賣/鉅額交易
2022/11/10	4.9	24.53	1	24.53	24.53	3.9	44,523	0.01%
2022/11/09	28	24.51	11	24.55	24.61	17	44,514	0.04%
2022/11/08	28.2	24.28	4	24.29	24.23	24.2	44,336	0.05%
2022/11/07	4.7	24.03	5	23.94	24.06	-0.3	43,972	0.00%
2022/11/04	1	23.43	0	0.00	23.64	1	43,722	0.00%
2022/11/03	6	23.46	0	0.00	23.58	6	43,744	0.01%
2022/11/02	0	0.00	5	23.66	23.67	-5	43,687	-0.01%
2022/11/01	6	23.53	0	0.00	23.55	6	43,778	0.01%
2022/10/31	7.1	23.41	0	0.00	23.48	7.1	43,858	0.02%
2022/10/28	18	23.35	1.5	23.44	23.31	16.5	44,013	0.04%
2022/10/27	3.5	23.53	8	23.51	23.58	-4.5	43,742	-0.01%
2022/10/26	6	23.36	87.1	23.42	23.41	-81.1	43,975	-0.18%
2022/10/25	16.4	23.46	0	0.00	23.40	16.4	43,675	0.04%
2022/10/24	6.1	23.72	3.1	23.79	23.69	3	43,127	0.01%
2022/10/21	15.2	23.69	0	23.75	23.58	15.2	42,952	0.04%
2022/10/20	45.2	23.49	2	23.46	23.65	43.2	42,434	0.10%
2022/10/19	98.5	23.94	7.1	24.02	23.95	91.4	41,038	0.22%
2022/10/18	68	25.83	14.1	25.85	25.84	53.9	38,264	0.14%
2022/10/17	74.3	25.53	23	25.53	25.77	51.3	36,062	0.14%
2022/10/14	45.1	25.92	26.1	25.94	25.91	19	33,875	0.06%
2022/10/13	90.3	25.59	0.1	25.81	25.53	90.2	33,319	0.27%
2022/10/12	28.4	25.72	0.1	25.77	25.82	28.3	32,298	0.09%
2022/10/11	46.7	25.87	51	25.90	25.85	-4.3	31,414	-0.01%
2022/10/07	94.1	26.31	80	26.30	26.28	14.1	30,057	0.05%
2022/10/06	95.2	26.54	1	26.55	26.57	94.2	29,048	0.32%
2022/10/05	71	26.61	36	26.57	26.62	35	28,495	0.12%
2022/10/04	86	26.21	32.1	26.22	26.27	54	27,349	0.20%
2022/10/03	27.1	25.63	17	25.61	25.67	10.1	25,742	0.04%
2022/09/30	22.9	25.64	0.4	25.62	25.78	22.5	25,645	0.09%
2022/09/29	15.4	25.95	1	25.98	25.81	14.3	25,407	0.06%
2022/09/28	73.2	25.91	0	26.38	25.83	73.2	25,726	0.28%
2022/09/27	19.8	26.22	1	26.20	26.33	18.8	24,823	0.08%
2022/09/26	69.6	26.37	0	0.00	26.33	69.6	24,841	0.28%
2022/09/23	15.4	27.04	0	27.19	27.06	15.4	24,343	0.06%
2022/09/22	42.6	27.10	10.5	27.13	27.17	32.1	24,787	0.13%
2022/09/21	92.5	27.64	0	27.70	27.64	92.5	24,382	0.38%
2022/09/20	26.6	27.97	0	0.00	27.98	26.6	24,002	0.11%
2022/09/19	162.8	28.27	0	0.00	28.06	162.8	23,870	0.68%	大買/鉅額交易
2022/09/16	29.3	28.25	6	28.29	28.28	23.3	23,904	0.10%
2022/09/15	0.2	28.60	0	0.00	28.59	0.2	24,377	0.00%
2022/09/14	14	28.25	0	0.00	28.35	14	25,063	0.06%
2022/09/13	11	28.70	0	0.00	28.71	11	25,067	0.04%
2022/09/12	0.1	28.59	0	28.53	28.56	0.1	25,899	0.00%
2022/09/08	3.5	27.86	51	27.99	28.25	-47.5	26,541	-0.18%
2022/09/07	23	27.91	3	27.99	27.90	20	27,361	0.07%
2022/09/06	22.3	28.08	0	28.27	28.08	22.3	27,108	0.08%
2022/09/05	15.1	28.04	0	28.17	28.18	15.1	27,077	0.06%
2022/09/02	21.7	28.22	0	28.45	28.10	21.7	27,375	0.08%
2022/09/01	34.4	28.40	0	0.00	28.44	34.4	26,958	0.13%
2022/08/31	3	28.47	4	28.58	28.79	-1	26,588	0.00%
2022/08/30	12	28.53	0	0.00	28.67	12	26,330	0.05%
2022/08/29	66.2	28.44	2	28.41	28.45	64.2	26,109	0.25%
2022/08/26	3	29.09	0	0.00	29.10	3	25,430	0.01%
2022/08/25	3	28.93	0	0.00	28.94	3	25,285	0.01%
2022/08/24	5.2	28.85	2	28.81	28.80	3.2	25,177	0.01%
2022/08/23	20.3	28.96	1	28.94	28.93	19.3	24,848	0.08%
2022/08/22	18.5	29.14	0	0.00	29.25	18.5	24,388	0.08%
2022/08/19	0	0.00	0.1	29.29	29.42	-0.1	24,110	0.00%
2022/08/18	10.1	29.13	10.1	29.19	29.29	0	24,128	0.00%
2022/08/17	1.1	29.24	0.2	29.25	29.28	0.9	24,037	0.00%
2022/08/16	16.4	29.16	1.1	29.14	29.24	15.3	24,041	0.06%
2022/08/15	14.4	29.19	0	0.00	29.22	14.4	23,880	0.06%
2022/08/12	0	0.00	3	29.26	29.30	-3	23,637	-0.01%
2022/08/11	1	29.14	4.2	29.10	29.12	-3.2	23,814	-0.01%
2022/08/10	3.7	28.84	10	28.83	28.81	-6.3	23,742	-0.03%
2022/08/09	7	28.96	1.1	28.97	29.07	5.9	23,654	0.02%
2022/08/08	1.3	28.72	2	28.60	28.87	-0.7	23,892	0.00%
2022/08/05	3.1	28.74	1.2	28.73	28.87	1.9	23,904	0.01%
2022/08/04	10.6	28.24	8	28.42	28.43	2.6	24,150	0.01%
2022/08/03	2	28.28	1	28.32	28.44	1	24,195	0.00%
2022/08/02	9.1	28.33	2	28.36	28.45	7.1	24,176	0.03%
2022/08/01	5.1	28.67	0.2	28.76	28.76	4.9	24,031	0.02%
2022/07/29	8	28.49	0.1	28.42	28.55	7.9	24,047	0.03%
2022/07/28	5.1	28.30	5.1	28.26	28.18	0	23,873	0.00%
2022/07/27	11	28.05	0.1	28.13	28.25	10.9	23,648	0.05%
2022/07/26	4.1	28.07	0	0.00	28.12	4.1	23,575	0.02%
2022/07/25	10.1	28.33	0	0.00	28.33	10.1	23,450	0.04%
2022/07/22	12	28.42	0	0.00	28.40	12	23,497	0.05%
2022/07/21	1	28.03	14	28.16	28.38	-13	23,839	-0.05%
2022/07/20	13	28.04	1	27.95	28.00	12	24,096	0.05%
2022/07/19	1	27.37	1	27.67	27.68	0	24,748	0.00%
2022/07/18	2	27.13	44.1	27.27	27.48	-42.1	24,713	-0.17%
2022/07/15	6.6	27.10	1	27.10	27.09	5.6	24,487	0.02%
2022/07/14	13	27.05	0	0.00	27.18	13	24,288	0.05%
2022/07/13	14	27.14	0	27.13	27.08	14	24,146	0.06%
2022/07/12	24.6	26.56	0	0.00	26.62	24.6	24,016	0.10%
2022/07/11	7.1	27.14	6	27.22	27.25	1.1	23,577	0.00%
2022/07/08	5	27.23	5	27.23	27.25	0	23,400	0.00%
2022/07/07	17.4	26.48	4.6	26.51	26.76	12.8	23,071	0.06%
2022/07/06	32	26.45	0.2	26.69	26.32	31.8	23,127	0.14%
2022/07/05	16.5	26.72	0.4	26.85	26.96	16.1	22,663	0.07%
2022/07/04	33.8	26.66	2.1	26.54	26.68	31.7	22,393	0.14%
2022/07/01	65.5	27.05	2.1	26.97	26.81	63.4	22,566	0.28%
2022/06/30	51.6	27.56	20	27.52	27.56	31.6	21,708	0.15%
2022/06/29	3.2	28.22	1	28.15	28.14	2.2	20,881	0.01%
2022/06/28	27.3	28.48	0.1	28.58	28.53	27.2	20,578	0.13%
2022/06/27	15	28.80	4.5	28.80	28.86	10.5	20,368	0.05%
2022/06/24	10.3	28.13	3.2	28.23	28.10	7.2	20,147	0.04%
2022/06/23	43.8	28.20	16	28.29	28.05	27.8	20,047	0.14%
2022/06/22	58.6	28.71	0	0.00	28.50	58.6	19,293	0.30%
2022/06/21	6.1	29.10	1.4	29.07	29.28	4.8	18,528	0.03%
2022/06/20	44.7	29.03	0.5	29.49	28.87	44.3	18,308	0.24%
2022/06/17	48.6	29.49	2.3	29.55	29.62	46.3	17,392	0.27%
2022/06/16	79.2	30.07	4	30.29	29.94	75.2	16,622	0.45%
2022/06/15	6.1	30.35	10.1	30.30	30.39	-4	15,696	-0.03%
2022/06/14	29.1	30.25	0.1	30.43	30.48	29	15,602	0.19%
2022/06/13	42.4	30.42	0.1	30.51	30.51	42.4	15,482	0.27%
2022/06/10	15.2	31.02	0	0.00	31.08	15.2	14,994	0.10%
2022/06/09	17.2	31.35	0	0.00	31.30	17.2	15,011	0.11%
2022/06/08	3	31.59	10	31.56	31.60	-7	14,992	-0.05%
2022/06/07	7	31.43	0	31.44	31.44	7	15,163	0.05%
2022/06/06	4	31.37	0	31.42	31.48	4	15,209	0.03%
2022/06/02	2.1	31.40	0	0.00	31.40	2.1	15,616	0.01%
2022/06/01	11	31.56	0	31.48	31.52	11	16,204	0.07%
2022/05/31	4	31.32	1	31.36	31.40	3	16,408	0.02%
2022/05/30	1	31.38	1.3	31.47	31.43	-0.3	16,672	0.00%
2022/05/27	2	31.08	20	31.01	31.08	-18	16,766	-0.11%
2022/05/26	2	30.93	0	31.02	30.80	2	17,092	0.01%
2022/05/25	1	30.89	10.1	30.82	30.88	-9.1	17,125	-0.05%
2022/05/24	25.2	30.76	0	0.00	30.70	25.2	17,438	0.14%
2022/05/23	1.2	30.88	6.1	30.83	30.86	-4.9	17,461	-0.03%
2022/05/20	1	30.80	1	30.78	30.72	0	17,709	0.00%
2022/05/19	7	30.50	3	30.50	30.68	4	18,026	0.02%
2022/05/18	7.7	30.88	1.2	31.01	31.01	6.6	17,868	0.04%
2022/05/17	7.1	30.71	0.1	30.76	30.69	7.1	17,836	0.04%
2022/05/16	20	30.75	0	0.00	30.72	20	17,947	0.11%
2022/05/13	2	30.69	0	30.80	30.80	2	17,622	0.01%
2022/05/12	43.5	30.81	11	30.67	30.63	32.5	17,584	0.18%
2022/05/11	26.2	31.31	0	0.00	31.17	26.2	17,093	0.15%
2022/05/10	6.1	31.40	0	0.00	31.65	6.1	16,798	0.04%
2022/05/09	34.3	31.68	2	31.75	31.57	32.3	16,792	0.19%
2022/05/06	9.7	32.11	0	32.14	32.25	9.7	16,679	0.06%
2022/05/05	0	32.49	11.1	32.56	32.54	-11.1	16,763	-0.07%
2022/05/04	1.1	32.27	2.1	32.28	32.31	-1	16,949	-0.01%
2022/05/03	3.3	31.93	0.1	32.11	32.09	3.2	17,554	0.02%
2022/04/29	6	32.01	0	0.00	32.01	6	17,967	0.03%
2022/04/28	11	31.66	0	31.66	31.72	11	18,539	0.06%
2022/04/27	36.1	31.32	1	31.47	31.48	35.1	18,489	0.19%
2022/04/26	6.3	31.99	6	31.93	31.93	0.3	18,167	0.00%
2022/04/25	42.3	32.11	0	32.09	32.03	42.3	18,243	0.23%
2022/04/22	2	32.76	2	32.81	32.78	0	17,463	0.00%
2022/04/21	2	32.88	6	32.99	32.90	-4	17,770	-0.02%
2022/04/20	8	32.76	0	0.00	32.83	8	17,859	0.04%
2022/04/19	2	32.86	0	32.93	32.85	2	18,080	0.01%
2022/04/18	5.7	32.67	1	32.60	32.68	4.7	18,217	0.03%
2022/04/15	2	32.88	0	32.90	32.90	2	18,004	0.01%
2022/04/14	0	33.11	10	33.12	33.07	-10	18,223	-0.05%
2022/04/13	3.1	32.97	1	33.04	33.11	2.1	18,347	0.01%
2022/04/12	13.1	32.67	0	32.70	32.69	13.1	18,315	0.07%
2022/04/11	21.2	32.81	0	32.87	32.81	21.2	17,884	0.12%
2022/04/08	7	33.06	0.1	33.13	33.17	6.9	17,526	0.04%
2022/04/07	60.6	33.08	0	33.34	32.90	60.6	17,428	0.35%
2022/04/06	13.1	33.45	0.1	33.43	33.47	13	16,712	0.08%
2022/04/01	3.1	33.47	4	33.47	33.55	-0.9	16,657	-0.01%
2022/03/31	4.3	33.63	0.1	33.70	33.63	4.2	16,656	0.03%
2022/03/30	0.1	33.65	2.1	33.59	33.70	-2	16,713	-0.01%
2022/03/29	3.4	33.65	1	33.63	33.64	2.4	16,641	0.01%
2022/03/28	15	33.50	0.1	33.50	33.78	14.9	16,634	0.09%
2022/03/25	6	33.85	5.4	33.87	33.81	0.6	16,484	0.00%
2022/03/24	0	0.00	1.2	33.93	33.96	-1.2	16,660	-0.01%
2022/03/23	11	33.94	20	33.96	33.96	-9	16,953	-0.05%
2022/03/22	121	33.93	2	33.87	33.87	119	17,380	0.68%	大買/鉅額交易
2022/03/21	0	0.00	16.1	33.95	33.95	-16.1	17,417	-0.09%
2022/03/18	5	33.84	3	33.87	33.90	2	17,685	0.01%
2022/03/17	1	33.90	0	0.00	34.01	1	17,731	0.01%
2022/03/16	20.1	33.61	1	33.78	33.71	19.1	17,821	0.11%
2022/03/15	5	33.90	0	0.00	33.78	5	17,846	0.03%
2022/03/14	0.2	34.03	27	34.05	34.13	-26.9	18,020	-0.15%
2022/03/11	1.1	33.90	4.3	33.90	33.90	-3.2	18,151	-0.02%
2022/03/10	3	33.84	11	33.79	33.89	-8	18,239	-0.04%
2022/03/09	4.3	33.31	12	33.36	33.36	-7.7	18,168	-0.04%
2022/03/08	40.5	33.05	5	33.13	33.00	35.5	18,129	0.20%
2022/03/07	48.1	33.36	2	33.43	33.45	46.1	17,675	0.26%
2022/03/04	6	34.22	17	34.13	34.04	-11	17,185	-0.06%
2022/03/03	2.1	34.22	38	34.18	34.22	-35.9	17,340	-0.21%
2022/03/02	0	0.00	12	33.92	33.97	-12	17,356	-0.07%
2022/03/01	0	0.00	31	33.81	33.88	-31	17,209	-0.18%
2022/02/25	0.5	33.23	0	33.34	33.33	0.5	16,965	0.00%
2022/02/24	14.7	33.21	8	33.30	33.19	6.7	17,005	0.04%
2022/02/23	1	33.75	2	33.65	33.75	-1	16,824	-0.01%
2022/02/22	16.1	33.43	0	0.00	33.49	16.1	16,978	0.09%
2022/02/21	7	33.52	20.1	33.66	33.80	-13.1	17,361	-0.08%
2022/02/18	0	33.29	2.1	33.46	33.50	-2.1	17,247	-0.01%
2022/02/17	6.1	33.36	2	33.29	33.34	4.1	17,551	0.02%
2022/02/16	19.2	33.20	0	33.31	33.27	19.1	17,830	0.11%
2022/02/15	93.2	33.20	1.3	33.11	33.10	92	17,811	0.52%
2022/02/14	15.1	33.13	10	33.13	33.13	5.1	18,019	0.03%
2022/02/11	2.1	33.42	0	33.49	33.43	2.1	18,330	0.01%
2022/02/10	42.8	33.53	0	33.58	33.49	42.8	18,757	0.23%
2022/02/09	3.2	33.48	35	33.43	33.50	-31.8	19,206	-0.17%
2022/02/08	4.1	33.26	11	33.17	33.30	-7	19,190	-0.04%
2022/02/07	9.3	32.60	11	32.85	33.00	-1.8	19,118	-0.01%
2022/01/26	11	32.38	0	0.00	32.40	11	19,021	0.06%
2022/01/25	23	32.31	0	32.40	32.34	23	19,107	0.12%
2022/01/24	13.4	32.58	1	32.58	32.72	12.4	18,760	0.07%
2022/01/21	42.1	32.86	1	33.00	32.84	41.1	18,519	0.22%
2022/01/20	12	33.32	3	33.37	33.36	9	18,158	0.05%
2022/01/19	55	33.23	2	33.25	33.21	53	18,354	0.29%
2022/01/18	2	33.46	16	33.48	33.45	-14	18,641	-0.08%
2022/01/14	31.1	32.98	5	33.07	33.15	26.1	21,215	0.12%
2022/01/13	1	33.24	3	33.22	33.20	-2	22,404	-0.01%
2022/01/12	13.3	33.11	13	33.37	33.10	0.3	23,373	0.00%
2022/01/11	9	33.18	0	33.28	33.20	9	23,638	0.04%
2022/01/10	0	33.25	0	0.00	33.27	0	24,258	0.00%
2022/01/07	19.2	33.19	1	33.17	33.17	18.2	24,516	0.07%
2022/01/06	0	0.00	8	33.41	33.41	-8	24,667	-0.03%
2022/01/05	2	33.36	8	33.41	33.45	-6	25,175	-0.02%
2022/01/04	2	33.41	16	33.41	33.41	-14	26,009	-0.05%
2022/01/03	46.3	33.48	0	0.00	33.42	46.3	26,439	0.18%
2021/12/30	6	33.61	5	33.58	33.58	1	27,336	0.00%
2021/12/29	0	0.00	4	33.59	33.61	-4	27,867	-0.01%
2021/12/28	1	33.54	8.5	33.54	33.56	-7.5	28,292	-0.03%
2021/12/27	0.1	33.38	8	33.37	33.38	-7.9	28,983	-0.03%
2021/12/23	0	0.00	9	33.34	33.34	-9	30,324	-0.03%
2021/12/22	2	33.31	1	33.31	33.30	1	30,997	0.00%
2021/12/21	7	33.32	0	0.00	33.36	7	31,128	0.02%
2021/12/20	2	33.38	2	33.38	33.41	0	31,224	0.00%
2021/12/17	0	0.00	22.7	33.43	33.43	-22.7	31,075	-0.07%
2021/12/16	1	33.39	35.3	33.41	33.45	-34.3	30,909	-0.11%
2021/12/15	2	32.98	10	33.06	33.04	-8	31,068	-0.03%
2021/12/14	8.7	33.04	0.1	32.99	32.95	8.6	31,054	0.03%
2021/12/13	6.2	33.39	8.4	33.38	33.33	-2.2	30,895	-0.01%
2021/12/10	5.2	33.28	30	33.40	33.30	-24.9	30,862	-0.08%
2021/12/09	15	33.30	5	33.30	33.32	10	30,754	0.03%
2021/12/08	2	33.23	154	33.26	33.18	-152	30,597	-0.50%	大賣/鉅額交易
2021/12/07	1	32.94	18	32.99	33.03	-17	30,311	-0.06%
2021/12/06	9	32.66	41	32.81	32.86	-32	30,069	-0.11%
2021/12/03	3.5	32.66	22	32.65	32.65	-18.5	30,302	-0.06%
2021/12/02	2	32.52	0	0.00	32.47	2	30,250	0.01%
2021/12/01	5.2	32.38	1	32.34	32.50	4.2	30,420	0.01%
2021/11/30	3	32.45	3	32.36	32.30	0	30,392	0.00%
2021/11/29	30.2	32.15	86	32.05	32.22	-55.8	30,384	-0.18%
2021/11/26	13	32.48	1.1	32.55	32.35	12	30,133	0.04%
2021/11/25	0	0.00	1	32.67	32.65	-1	29,905	0.00%
2021/11/24	3.1	32.53	0.1	32.65	32.61	3	29,925	0.01%
2021/11/23	11.6	32.69	11.1	32.70	32.63	0.5	29,885	0.00%
2021/11/22	2.3	32.93	5	32.95	32.93	-2.7	29,903	-0.01%
2021/11/19	7.4	32.94	2	33.07	32.93	5.4	29,833	0.02%
2021/11/18	5.3	32.98	57.2	32.96	32.98	-51.9	29,820	-0.17%
2021/11/17	2.3	32.60	0	0.00	32.71	2.3	29,329	0.01%
2021/11/16	1.2	32.51	53	32.52	32.59	-51.8	29,410	-0.18%
2021/11/15	7.1	32.41	11.2	32.44	32.43	-4.1	29,642	-0.01%
2021/11/12	1	32.15	1	32.19	32.20	0	29,635	0.00%
2021/11/11	5	32.25	9	32.18	32.15	-4	29,814	-0.01%
2021/11/10	12	32.38	0.1	32.38	32.34	11.9	30,295	0.04%
2021/11/09	2	32.38	137	32.45	32.35	-135	30,107	-0.45%	大賣/鉅額交易
2021/11/08	2	32.29	6	32.30	32.39	-4	29,738	-0.01%
2021/11/05	5	31.88	13	31.87	31.95	-8	29,680	-0.03%
2021/11/04	22	31.92	27	31.95	31.86	-5	29,884	-0.02%
2021/11/03	8	31.71	17	31.67	31.77	-9	29,845	-0.03%
2021/11/02	4.4	31.56	10	31.56	31.53	-5.6	29,764	-0.02%
2021/11/01	4.1	31.57	12.3	31.55	31.56	-8.2	29,464	-0.03%
2021/10/29	16	31.35	4	31.39	31.45	12	29,203	0.04%
2021/10/28	16	31.32	17	31.38	31.39	-1	29,000	0.00%
2021/10/27	15	31.09	0	0.00	31.15	15	28,924	0.05%
2021/10/26	10.2	31.03	0	0.00	31.05	10.2	28,992	0.04%
2021/10/25	43.7	30.77	3	30.83	30.86	40.7	28,743	0.14%
2021/10/22	158.4	30.69	0	0.00	30.84	158.4	28,569	0.55%	大買/鉅額交易
2021/10/21	92.4	32.33	10	32.38	32.40	82.4	26,495	0.31%
2021/10/20	81	32.38	2	32.35	32.37	79	25,033	0.32%
2021/10/19	15.1	32.34	0	0.00	32.40	15.1	23,996	0.06%
2021/10/18	10.1	32.31	0	0.00	32.36	10.1	23,655	0.04%
2021/10/15	5.5	32.32	0	0.00	32.31	5.5	23,612	0.02%
2021/10/14	76	32.09	0	0.00	32.18	76	23,569	0.32%
2021/10/13	21.4	32.14	0	0.00	32.17	21.4	23,078	0.09%
2021/10/12	36.7	32.29	1	32.22	32.24	35.7	22,532	0.16%
2021/10/08	43.1	32.58	11	32.57	32.59	32.1	21,746	0.15%
2021/10/07	63.7	32.41	51	32.52	32.57	12.7	21,631	0.06%
2021/10/06	11.6	31.90	8	31.89	31.88	3.6	20,959	0.02%
2021/10/05	20.6	31.65	9	31.65	31.96	11.6	20,585	0.06%
2021/10/04	52.1	31.97	2	32.28	31.84	50.1	20,219	0.25%
2021/10/01	83.5	32.34	0	0.00	32.26	83.5	19,474	0.43%
2021/09/30	16.4	32.65	0	0.00	32.77	16.4	18,345	0.09%
2021/09/29	63.2	32.62	0	0.00	32.70	63.2	18,174	0.35%
2021/09/28	11.1	32.91	0	0.00	33.08	11.1	17,606	0.06%
2021/09/27	19	33.25	0	0.00	33.30	19	17,512	0.11%
2021/09/24	10.1	33.31	1	33.39	33.30	9.1	17,887	0.05%
2021/09/23	14	33.08	1	33.13	33.08	13	17,863	0.07%
2021/09/22	76.2	32.78	0	0.00	32.90	76.2	17,894	0.43%
2021/09/17	5	33.40	2	33.40	33.42	3	17,382	0.02%
2021/09/16	0.1	33.29	0	0.00	33.28	0.1	17,370	0.00%
2021/09/15	1.1	33.30	0	0.00	33.33	1.1	17,219	0.01%
2021/09/14	5.1	33.40	0	0.00	33.36	5.1	17,241	0.03%
2021/09/13	18	33.39	11	33.46	33.41	7	17,264	0.04%
2021/09/10	21.7	33.13	7	33.03	33.22	14.7	17,282	0.09%
2021/09/09	2.2	32.85	0	0.00	32.94	2.2	17,241	0.01%
2021/09/08	33.2	32.88	0	0.00	32.80	33.2	17,202	0.19%
2021/09/07	5	33.10	0	0.00	33.16	5	16,852	0.03%
2021/09/06	3.1	33.09	3	33.07	33.07	0.1	16,790	0.00%
2021/09/03	9.2	33.22	3	33.26	33.24	6.2	16,600	0.04%
2021/09/02	11.1	33.30	1	33.20	33.16	10.1	16,607	0.06%
2021/09/01	4.1	33.36	13	33.37	33.39	-8.9	16,552	-0.05%
2021/08/31	14.1	33.13	1	33.34	33.38	13.1	16,476	0.08%
2021/08/30	12	33.21	13	33.18	33.29	-1	16,532	-0.01%
2021/08/27	0.1	33.09	0	0.00	33.11	0.1	16,504	0.00%
2021/08/26	35	32.84	0	0.00	32.99	35	16,452	0.21%
2021/08/25	5.1	32.94	3	32.91	33.00	2.1	16,281	0.01%
2021/08/24	33.2	32.72	14	32.79	32.80	19.2	16,383	0.12%
2021/08/23	28.1	32.76	29.2	32.77	32.88	-1.1	16,186	-0.01%
2021/08/20	17.3	32.26	0	0.00	32.26	17.3	16,057	0.11%
2021/08/19	30.5	32.44	0	0.00	32.32	30.5	15,784	0.19%
2021/08/18	13.4	32.33	11	32.85	33.07	2.4	15,181	0.02%
2021/08/17	18.6	32.64	0	0.00	32.53	18.6	14,907	0.12%
2021/08/16	57.3	32.85	2	33.15	32.86	55.3	14,707	0.38%
2021/08/13	15.5	33.27	1	33.32	33.27	14.5	14,056	0.10%
2021/08/12	4.5	33.39	0	0.00	33.51	4.5	13,851	0.03%
2021/08/11	44.1	33.46	1	33.28	33.49	43.1	13,905	0.31%
2021/08/10	25.5	33.79	0	0.00	33.79	25.5	13,704	0.19%
2021/08/09	2.6	34.03	2	34.03	34.10	0.6	14,439	0.00%
2021/08/06	4.1	34.11	7	34.19	34.25	-2.9	14,660	-0.02%
2021/08/05	10.1	34.18	1	34.17	34.20	9.1	15,367	0.06%
2021/08/04	0	0.00	19	34.23	34.35	-19	16,712	-0.11%
2021/08/03	2.1	34.02	0	0.00	34.15	2.1	17,432	0.01%
2021/08/02	14.3	33.70	1	33.82	34.00	13.3	17,428	0.08%
2021/07/30	9.1	34.00	14	34.16	33.90	-4.9	17,250	-0.03%
2021/07/29	7	34.01	0	0.00	34.10	7	17,094	0.04%
2021/07/28	53.1	33.54	24	33.72	33.89	29.1	17,359	0.17%
2021/07/27	8.9	34.35	4	34.23	34.07	4.9	17,372	0.03%
2021/07/26	4.1	34.60	2.2	34.57	34.50	1.9	17,260	0.01%
2021/07/23	4.1	34.35	3	34.37	34.47	1.1	17,212	0.01%
2021/07/22	6.2	34.16	1	34.22	34.21	5.1	17,183	0.03%
2021/07/21	51.5	34.19	0	34.66	34.13	51.5	16,996	0.30%
2021/07/20	14.1	34.67	3	34.82	34.56	11.1	16,353	0.07%
2021/07/19	1	35.09	0	0.00	35.14	1	16,195	0.01%
2021/07/16	5.1	35.03	3	35.00	35.12	2.1	16,301	0.01%
2021/07/15	3.1	34.75	13	34.93	34.98	-9.9	16,244	-0.06%
2021/07/14	36.2	34.52	0	0.00	34.48	36.2	16,238	0.22%
2021/07/13	19.1	35.00	0	0.00	34.85	19.1	16,009	0.12%
2021/07/12	46	35.37	0	0.00	35.27	46	15,934	0.29%
2021/07/09	3	35.54	1	35.46	35.44	2	15,733	0.01%
2021/07/08	12.1	35.55	1	35.72	35.80	11.1	15,796	0.07%
2021/07/07	1	35.63	6	35.56	35.61	-5	15,802	-0.03%
2021/07/06	0.1	35.92	22.2	35.92	35.91	-22	15,704	-0.14%
2021/07/05	0	0.00	10	35.56	35.69	-10	15,631	-0.06%
2021/07/02	1	35.15	2	35.24	35.20	-1	15,550	-0.01%
2021/07/01	11	35.03	15	35.22	35.00	-4	15,473	-0.03%
2021/06/30	6	35.01	2	34.96	35.00	4	15,037	0.03%
2021/06/29	18	34.83	1	34.81	34.80	17	15,029	0.11%
2021/06/28	0	0.00	14	34.96	35.10	-14	15,068	-0.09%
2021/06/25	0	34.87	0	0.00	34.74	0	15,000	0.00%
2021/06/24	1	34.65	0	0.00	34.66	1	15,045	0.01%
2021/06/23	12	34.41	0	0.00	34.45	12	15,186	0.08%
2021/06/22	3	34.50	1	34.48	34.43	2	15,168	0.01%
2021/06/21	4	34.56	2	34.68	34.55	2	15,124	0.01%
2021/06/18	1	34.90	10	34.98	34.91	-9	15,026	-0.06%
2021/06/17	7	34.59	8	34.75	34.90	-1	15,116	-0.01%
2021/06/16	1	34.78	50.1	34.78	34.78	-49.1	15,232	-0.32%
2021/06/15	10	34.57	0	0.00	34.65	10	15,274	0.07%
2021/06/11	1.1	34.65	0	0.00	34.55	1.1	15,354	0.01%
2021/06/10	2	34.43	2	34.60	34.60	0	15,462	0.00%
2021/06/09	7	34.49	0	0.00	34.45	7	15,529	0.05%
2021/06/08	22	34.62	0	0.00	34.65	22	15,624	0.14%
2021/06/07	32.1	34.55	12	34.55	34.72	20.1	15,739	0.13%
2021/06/04	10	34.75	6	34.79	34.77	4	15,681	0.03%
2021/06/03	2.1	34.92	0	0.00	34.95	2.1	15,696	0.01%
2021/06/02	11	35.02	0	0.00	34.96	11	15,809	0.07%
2021/06/01	1	34.93	10	34.96	35.06	-9	15,858	-0.06%
2021/05/31	19	34.71	11	34.71	34.75	8	15,721	0.05%
2021/05/28	6	34.43	17	34.48	34.55	-11	15,754	-0.07%
2021/05/27	16	34.02	8	34.12	34.28	8	15,767	0.05%
2021/05/26	7	34.27	2	34.35	34.32	5	15,811	0.03%
2021/05/25	5	34.23	0	0.00	34.34	5	15,861	0.03%
2021/05/24	2.1	33.84	10	33.87	34.05	-7.9	15,943	-0.05%
2021/05/21	5	33.90	11	34.31	34.00	-6	15,870	-0.04%
2021/05/20	1	33.98	3	34.00	33.86	-2	15,950	-0.01%
2021/05/18	26	33.79	5	33.79	34.01	21	15,921	0.13%
2021/05/17	35	32.58	21.2	32.87	32.75	13.9	15,879	0.09%
2021/05/14	1.1	33.75	10	33.96	33.65	-8.9	14,792	-0.06%
2021/05/13	10.1	33.29	42	33.22	33.40	-31.9	14,460	-0.22%
2021/05/12	77.2	33.64	23	33.11	33.50	54.2	13,679	0.40%
2021/05/11	58.1	34.95	5	34.67	34.70	53.1	12,332	0.43%
2021/05/10	3.1	35.84	4	35.81	35.88	-1	11,676	-0.01%
2021/05/07	4.1	35.62	11	35.70	35.72	-7	11,778	-0.06%
2021/05/06	15.1	35.08	1	35.18	35.30	14.1	11,877	0.12%
2021/05/05	12.1	35.57	27	35.57	35.35	-15	11,916	-0.13%
2021/05/04	43.2	35.15	3	35.01	35.30	40.2	11,516	0.35%
2021/05/03	4.1	36.01	12	36.04	35.91	-8	11,089	-0.07%
2021/04/29	3.1	36.05	11	35.99	36.12	-8	11,039	-0.07%
2021/04/28	8.1	35.93	1	35.98	35.98	7.1	11,127	0.06%
2021/04/27	6.1	35.94	4.2	35.92	35.98	1.9	11,379	0.02%
2021/04/26	3.1	35.97	17	35.87	35.99	-14	11,527	-0.12%
2021/04/23	14.1	35.14	0	0.00	35.30	14.1	11,671	0.12%
2021/04/22	18.1	35.51	0	0.00	35.40	18.1	11,800	0.15%
2021/04/21	0.1	35.39	12	35.33	35.53	-11.9	12,099	-0.10%
2021/04/20	7.1	35.37	11	35.26	35.33	-4	12,400	-0.03%
2021/04/19	0.1	35.05	17	35.15	35.20	-17	12,466	-0.14%
2021/04/16	2.3	34.80	16	34.82	34.94	-13.8	12,623	-0.11%
2021/04/15	0.1	34.49	5	34.49	34.50	-5	12,665	-0.04%
2021/04/14	21.1	34.18	1	34.33	34.35	20.1	13,099	0.15%
2021/04/13	26.2	34.65	9	34.54	34.47	17.2	13,191	0.13%
2021/04/12	3	34.70	0	0.00	34.69	3	13,479	0.02%
2021/04/09	7	34.67	0	0.00	34.70	7	13,634	0.05%
2021/04/08	0	0.00	1	34.73	34.75	-1	13,861	-0.01%
2021/04/07	6	34.71	2	34.70	34.71	4	13,924	0.03%
2021/04/06	26	34.85	10	34.89	34.74	16	13,991	0.11%
2021/04/01	22	34.62	2	34.60	34.61	20	14,051	0.14%
2021/03/31	11	34.67	5	34.80	34.63	6	14,126	0.04%
2021/03/30	3	34.43	4	34.49	34.60	-1	13,963	-0.01%
2021/03/29	51	34.06	10	34.27	34.34	41	14,041	0.29%
2021/03/26	1	33.77	4	33.80	33.80	-3	14,091	-0.02%
2021/03/25	7	33.50	16	33.64	33.66	-9	14,089	-0.06%
2021/03/24	13	33.64	1	33.63	33.65	12	14,064	0.09%
2021/03/23	22	33.64	7	33.71	33.66	15	14,047	0.11%
2021/03/22	7	33.58	10.4	33.59	33.60	-3.4	14,115	-0.02%
2021/03/19	23	33.41	0	0.00	33.60	23	14,304	0.16%
2021/03/18	3.7	33.50	6	33.41	33.53	-2.3	14,273	-0.02%
2021/03/17	4	33.00	3	32.91	32.95	1	14,394	0.01%
2021/03/16	2	33.00	11.2	32.98	32.99	-9.2	14,595	-0.06%
2021/03/15	14.3	32.69	6	32.69	32.74	8.3	14,896	0.06%
2021/03/12	11	32.37	14	32.39	32.43	-3	15,119	-0.02%
2021/03/11	5	32.30	0	0.00	32.33	5	15,393	0.03%
2021/03/10	0	0.00	11	32.19	32.10	-11	15,574	-0.07%
2021/03/09	4	31.89	1	31.97	32.00	3	15,641	0.02%
2021/03/08	1	31.89	22	31.96	32.00	-21	15,766	-0.13%
2021/03/05	26	31.64	2	31.80	31.80	24	15,693	0.15%
2021/03/04	1	31.80	11	31.77	31.80	-10	15,709	-0.06%
2021/03/03	2.1	31.84	20	31.81	31.93	-17.9	15,785	-0.11%
2021/03/02	8	32.02	23	32.03	31.90	-15	15,732	-0.10%
2021/02/26	5	31.82	3	31.93	31.90	2	15,774	0.01%
2021/02/25	4	31.98	8	31.96	32.01	-4	15,760	-0.03%
2021/02/24	4	31.88	4	31.98	31.80	0	15,763	0.00%
2021/02/23	2.2	31.69	27	31.72	31.80	-24.8	15,634	-0.16%
2021/02/22	24	31.50	38.5	31.43	31.50	-14.5	15,506	-0.09%
2021/02/19	0	0.00	1	31.10	31.12	-1	15,365	-0.01%
2021/02/18	0	0.00	39	31.12	31.13	-39	15,500	-0.25%
2021/02/17	1	30.90	24	30.96	31.00	-23	15,543	-0.15%
2021/02/05	7	30.54	5	30.54	30.55	2	15,356	0.01%
2021/02/04	6	30.52	0	0.00	30.51	6	15,473	0.04%
2021/02/03	5	30.54	0	0.00	30.51	5	15,563	0.03%
2021/02/02	2	30.42	11	30.54	30.50	-9	15,854	-0.06%
2021/02/01	15	30.10	4	30.00	30.25	11	16,075	0.07%
2021/01/29	16.3	30.34	1	30.73	30.26	15.3	16,246	0.09%
2021/01/28	2	30.66	8	30.59	30.72	-6	16,201	-0.04%
2021/01/27	13	30.98	20	30.96	30.95	-7	16,259	-0.04%
2021/01/26	0	0.00	18	30.89	30.68	-18	16,164	-0.11%
2021/01/25	0	0.00	9	30.78	30.83	-9	16,491	-0.05%
2021/01/22	0	0.00	42	30.28	30.53	-42	16,841	-0.25%
2021/01/21	4.2	30.25	4	30.34	30.30	0.2	17,518	0.00%
2021/01/20	42	30.32	37	30.48	30.25	5	19,146	0.03%
2021/01/19	0	0.00	11	30.72	30.74	-11	19,403	-0.06%
2021/01/18	25	30.48	15	30.75	30.61	10	19,634	0.05%
2021/01/15	5	30.88	11	30.97	30.79	-6	19,548	-0.03%
2021/01/14	0	0.00	14	30.94	30.92	-14	19,520	-0.07%
2021/01/13	1	30.57	20	30.69	30.69	-19	19,429	-0.10%
2021/01/12	3	30.45	2	30.48	30.35	1	19,254	0.01%
2021/01/11	0	0.00	9	30.55	30.61	-9	19,281	-0.05%
2021/01/08	4	30.36	34	30.41	30.46	-30	19,283	-0.16%
2021/01/07	0	0.00	46	30.16	30.22	-46	19,236	-0.24%
2021/01/06	6	30.00	108	30.15	30.00	-102	18,861	-0.54%	大賣/鉅額交易
2021/01/05	1	30.01	9	30.01	30.02	-8	18,702	-0.04%
2021/01/04	29	29.85	27	29.97	29.94	2	18,639	0.01%
2020/12/31	5	29.77	13	29.93	29.95	-8	18,552	-0.04%
2020/12/30	15	29.68	2	29.76	29.78	13	18,338	0.07%
2020/12/29	2	29.68	0	0.00	29.67	2	18,326	0.01%
2020/12/28	2	29.71	11	29.69	29.75	-9	18,329	-0.05%
2020/12/25	7	29.49	0	0.00	29.51	7	18,165	0.04%
2020/12/24	4	29.50	6	29.48	29.48	-2	18,085	-0.01%
2020/12/23	22	29.38	0	0.00	29.42	22	18,156	0.12%
2020/12/22	17.3	29.44	1	29.48	29.43	16.3	18,606	0.09%
2020/12/21	16.4	29.45	0	0.00	29.60	16.4	19,258	0.09%
2020/12/18	5	29.60	0	0.00	29.61	5	19,328	0.03%
2020/12/17	9.1	29.61	5	29.70	29.66	4.1	19,561	0.02%
2020/12/16	6	29.63	3	29.80	29.80	3	19,561	0.02%
2020/12/15	4.1	29.61	0	0.00	29.51	4.1	19,488	0.02%
2020/12/14	0	0.00	5	29.85	29.82	-5	19,302	-0.03%
2020/12/11	14	29.76	1	30.00	29.81	13	19,359	0.07%
2020/12/10	0	30.04	8	29.94	29.94	-8	19,265	-0.04%
2020/12/09	2	30.08	31	30.08	30.14	-29	19,097	-0.15%
2020/12/08	10	29.89	26	29.92	29.90	-16	18,695	-0.09%
2020/12/07	0	0.00	20	29.83	29.85	-20	18,414	-0.11%
2020/12/04	2	29.60	4	29.61	29.68	-2	18,251	-0.01%
2020/12/03	10	29.48	16	29.47	29.45	-6	18,137	-0.03%
2020/12/02	9	29.39	7	29.42	29.44	2	18,138	0.01%
2020/12/01	15	29.28	0	0.00	29.35	15	18,131	0.08%
2020/11/30	16	29.41	36	29.40	29.35	-20	18,213	-0.11%
2020/11/27	3	29.26	17	29.29	29.32	-14	18,098	-0.08%
2020/11/26	14	29.13	4	29.14	29.15	10	18,010	0.06%
2020/11/25	14	29.04	0	0.00	29.01	14	18,006	0.08%
2020/11/24	12.1	29.14	13	29.19	29.11	-0.9	17,904	-0.01%
2020/11/23	7	29.13	36	29.09	29.14	-29	17,841	-0.16%
2020/11/20	7	28.85	0	0.00	28.88	7	17,893	0.04%
2020/11/19	3	28.88	2	28.87	28.86	1	18,118	0.01%
2020/11/18	6	28.88	2	28.88	28.90	4	18,250	0.02%
2020/11/17	20	28.83	2	28.92	28.81	18	18,455	0.10%
2020/11/16	5	28.80	66	28.77	28.80	-61	19,178	-0.32%
2020/11/13	12	28.46	16	28.52	28.53	-4	18,963	-0.02%
2020/11/12	10	28.46	22	28.52	28.40	-12	18,920	-0.06%
2020/11/11	10	28.46	14	28.39	28.50	-4	18,920	-0.02%
2020/11/10	15.1	28.30	4.1	28.30	28.29	11.1	18,893	0.06%
2020/11/09	7	28.41	10	28.45	28.40	-3	18,592	-0.02%
2020/11/06	43	28.22	14	28.20	28.19	29	18,420	0.16%
2020/11/05	12	28.08	0	0.00	28.12	12	18,259	0.07%
2020/11/04	11.7	28.01	45	28.02	28.05	-33.3	18,240	-0.18%
2020/11/03	6.1	27.99	0	0.00	28.01	6.1	18,058	0.03%
2020/11/02	18.2	27.65	2	27.66	27.72	16.2	17,951	0.09%
2020/10/30	52	27.86	0	0.00	27.80	52	17,737	0.29%
2020/10/29	51	27.90	5	27.82	27.98	46	17,214	0.27%
2020/10/28	144.5	28.31	1	28.18	28.19	143.5	16,451	0.87%	大買/鉅額交易
2020/10/27	15	29.64	2.8	29.68	29.69	12.2	14,985	0.08%
2020/10/26	73	29.70	52	29.77	29.69	21	14,571	0.14%
2020/10/23	5	29.62	18	29.61	29.63	-13	14,243	-0.09%
2020/10/22	31	29.55	1	29.56	29.59	30	14,252	0.21%
2020/10/21	15	29.63	2	29.66	29.59	13	14,117	0.09%
2020/10/20	13	29.61	1	29.61	29.64	12	13,965	0.09%
2020/10/19	10	29.61	1	29.61	29.64	9	14,347	0.06%
2020/10/16	18	29.62	41	29.59	29.56	-23	14,557	-0.16%
2020/10/15	16	29.66	0	0.00	29.69	16	14,581	0.11%
2020/10/14	6	29.73	0	0.00	29.74	6	14,485	0.04%
2020/10/13	34	29.67	2	29.71	29.71	32	14,504	0.22%
2020/10/12	39	29.81	0	0.00	29.74	39	14,442	0.27%
2020/10/08	4	29.72	13	29.71	29.76	-9	14,174	-0.06%
2020/10/07	6	29.61	1	29.60	29.65	5	14,166	0.04%
2020/10/06	0	0.00	21	29.66	29.68	-21	14,217	-0.15%
2020/10/05	2	29.48	0	0.00	29.45	2	14,385	0.01%
2020/09/30	1	29.48	1	29.47	29.48	0	14,532	0.00%
2020/09/29	14	29.40	11	29.54	29.40	3	15,005	0.02%
2020/09/28	1	29.31	22	29.30	29.38	-21	15,348	-0.14%
2020/09/25	28	28.91	20	29.19	28.90	8	15,839	0.05%
2020/09/24	68	29.22	42	29.26	29.06	26	15,657	0.17%
2020/09/23	21	29.65	0	0.00	29.70	21	15,278	0.14%
2020/09/22	45	29.77	14	29.83	29.80	31	15,424	0.20%
2020/09/21	4	30.06	13	30.09	30.03	-9	15,180	-0.06%
2020/09/17	0	0.00	3	30.21	30.23	-3	15,304	-0.02%
2020/09/16	3	30.20	23	30.23	30.25	-20	15,278	-0.13%
2020/09/15	0	0.00	4	30.11	30.10	-4	15,251	-0.03%
2020/09/14	6	29.77	10	30.00	29.98	-4	15,378	-0.03%
2020/09/11	18	29.78	9	29.78	29.75	9	15,516	0.06%
2020/09/10	15	29.89	6	29.89	29.85	9	15,677	0.06%
2020/09/09	24	29.73	7.3	29.63	29.85	16.7	15,903	0.11%
2020/09/08	27	29.92	5	29.91	29.97	22	15,932	0.14%
2020/09/07	6	29.97	2	30.13	29.96	4	16,173	0.02%
2020/09/04	10	30.01	1	30.02	30.09	9	16,345	0.06%
2020/09/03	2	30.19	8	30.26	30.25	-6	16,346	-0.04%
2020/09/02	3	30.19	1	30.09	30.14	2	16,374	0.01%
2020/09/01	7	30.05	2	30.03	30.06	5	16,665	0.03%
2020/08/31	0	0.00	30	30.23	30.16	-30	16,971	-0.18%
2020/08/28	2	30.18	12	30.20	30.24	-10	17,226	-0.06%
2020/08/27	5	30.39	7	30.43	30.33	-2	17,715	-0.01%
2020/08/26	6	30.30	1	30.42	30.43	5	17,808	0.03%
2020/08/25	0	0.00	34	30.36	30.44	-34	17,900	-0.19%
2020/08/24	5	30.09	4	30.11	30.14	1	17,717	0.01%
2020/08/21	16	30.10	2	30.06	30.11	14	17,747	0.08%
2020/08/20	68	29.98	6	30.03	29.79	62	17,584	0.35%
2020/08/19	13	30.90	7	30.80	30.77	6	17,106	0.04%
2020/08/18	1	30.96	1	30.90	30.90	0	17,222	0.00%
2020/08/17	3	30.81	29	30.84	30.96	-26	17,405	-0.15%
2020/08/14	0	0.00	3	30.60	30.63	-3	17,515	-0.02%
2020/08/12	10	30.14	10	30.34	30.22	0	17,670	0.00%
2020/08/11	14	30.39	5	30.51	30.35	9	17,800	0.05%
2020/08/07	3	30.69	4	30.69	30.65	-1	17,963	-0.01%
2020/08/06	5	30.66	17	30.81	30.70	-12	18,123	-0.07%
2020/08/05	10	30.44	15	30.50	30.62	-5	18,150	-0.03%
2020/08/04	3	30.05	0	0.00	30.17	3	18,066	0.02%
2020/08/03	1	30.01	14	30.08	30.01	-13	18,203	-0.07%
2020/07/31	1	30.20	19	30.19	30.24	-18	18,362	-0.10%
2020/07/30	2	29.75	3	29.97	29.99	-1	18,199	-0.01%
2020/07/29	0	0.00	2	29.75	29.62	-2	18,290	-0.01%
2020/07/28	17	29.66	1	29.56	29.46	16	18,589	0.09%
2020/07/27	3	29.91	11	29.85	29.84	-8	18,958	-0.04%
2020/07/24	22	29.96	4	30.18	29.85	18	19,177	0.09%
2020/07/23	10	30.15	50	30.11	30.17	-40	19,226	-0.21%
2020/07/22	1	29.97	23	29.96	29.97	-22	19,001	-0.12%
2020/07/21	1	29.70	14	29.84	29.84	-13	18,618	-0.07%
2020/07/20	10	29.38	5	29.46	29.55	5	18,471	0.03%
2020/07/17	16	29.63	0	0.00	29.59	16	18,517	0.09%
2020/07/16	5	29.78	12	29.72	29.63	-7	18,912	-0.04%
2020/07/15	1	29.56	14	29.74	29.53	-13	19,020	-0.07%
2020/07/14	15	29.64	0	0.00	29.58	15	19,474	0.08%
2020/07/13	4	29.66	12	29.68	29.65	-8	19,664	-0.04%
2020/07/10	13	29.70	23	29.71	29.52	-10	20,111	-0.05%
2020/07/09	7.1	29.77	26	29.91	29.74	-18.9	20,149	-0.09%
2020/07/08	1	29.75	11	29.67	29.72	-10	20,104	-0.05%
2020/07/07	19.1	29.55	6	29.57	29.43	13.1	19,758	0.07%
2020/07/06	12	29.70	34	29.63	29.83	-22	19,831	-0.11%
2020/07/03	11	29.35	31	29.34	29.33	-20	19,848	-0.10%
2020/07/02	21.1	29.04	22	28.99	29.09	-0.9	19,919	0.00%
2020/07/01	1	28.85	29	28.82	28.79	-28	19,835	-0.14%
2020/06/30	0	0.00	9	28.56	28.56	-9	19,720	-0.05%
2020/06/29	12	28.44	2	28.51	28.51	10	19,944	0.05%
2020/06/24	10	28.56	0	0.00	28.54	10	20,125	0.05%
2020/06/23	8	28.58	16	28.52	28.54	-8	20,752	-0.04%
2020/06/22	9	28.50	7	28.52	28.48	2	21,173	0.01%
2020/06/19	0	0.00	10	28.70	28.56	-10	21,935	-0.05%
2020/06/18	6	28.40	7	28.45	28.55	-1	22,217	0.00%
2020/06/17	1	28.50	21	28.45	28.46	-20	22,778	-0.09%
2020/06/16	28	28.38	106	28.45	28.45	-78	23,966	-0.33%	大賣/
2020/06/15	109	28.23	7	28.30	28.13	102	25,896	0.39%	大買/鉅額交易
2020/06/12	23	27.86	11	27.96	28.29	12	26,870	0.04%
2020/06/11	23	28.64	2	28.71	28.43	21	28,066	0.07%
2020/06/10	2	28.86	17	28.85	28.86	-15	29,208	-0.05%
2020/06/09	4	28.81	21	28.83	28.84	-17	31,585	-0.05%
2020/06/08	5	28.90	13	28.87	28.88	-8	33,932	-0.02%
2020/06/05	0.2	28.80	24	28.81	28.80	-23.8	34,209	-0.07%
2020/06/04	1	28.68	28	28.63	28.67	-27	34,954	-0.08%
2020/06/03	2	28.44	31	28.47	28.48	-29	36,194	-0.08%
2020/06/02	1	28.19	24	28.19	28.17	-23	36,074	-0.06%
2020/06/01	2	28.00	27	28.02	28.05	-25	36,099	-0.07%
2020/05/29	0	0.00	8	27.75	27.86	-8	36,125	-0.02%
2020/05/28	3	27.80	48	27.99	27.90	-45	36,417	-0.12%
2020/05/27	0	0.00	18	27.93	27.85	-18	36,930	-0.05%
2020/05/26	17	27.78	1	27.74	27.82	16	37,686	0.04%
2020/05/25	6	27.43	15	27.34	27.50	-9	37,769	-0.02%
2020/05/22	8	27.50	0	0.00	27.45	8	37,724	0.02%
2020/05/21	15	27.63	5	27.65	27.63	10	37,673	0.03%
2020/05/20	8	27.49	8	27.49	27.48	0	37,414	0.00%
2020/05/19	75	27.41	161	27.48	27.43	-86	37,371	-0.23%	大賣/
2020/05/18	82	27.28	0	0.00	27.25	82	37,373	0.22%
2020/05/15	20	27.41	6	27.42	27.43	14	37,286	0.04%
2020/05/14	7	27.58	8	27.54	27.48	-1	37,309	0.00%
2020/05/13	9	27.53	2	27.71	27.75	7	37,221	0.02%
2020/05/12	4	27.56	11	27.56	27.55	-7	37,202	-0.02%
2020/05/11	12	27.67	12	27.69	27.66	0	37,225	0.00%
2020/05/08	54	27.50	62.7	27.50	27.50	-8.7	37,125	-0.02%
2020/05/07	3	27.45	142	27.40	27.40	-139	37,179	-0.37%	大賣/鉅額交易
2020/05/06	4	27.32	6	27.28	27.32	-2	37,098	-0.01%
2020/05/05	31	27.26	67	27.37	27.33	-36	37,146	-0.10%
2020/05/04	32	26.98	103	27.02	27.09	-71	37,105	-0.19%	大賣/
2020/04/30	12	27.28	33	27.41	27.46	-21	36,925	-0.06%
2020/04/29	14	27.05	8	27.03	27.07	6	37,079	0.02%
2020/04/28	4	26.87	23	26.91	26.91	-19	37,392	-0.05%
2020/04/27	9.3	26.64	9	26.73	26.79	0.3	39,171	0.00%
2020/04/24	1	26.28	0	0.00	26.33	1	38,889	0.00%
2020/04/23	1.4	26.42	1	26.32	26.34	0.4	38,981	0.00%
2020/04/22	2	25.99	20	25.89	26.23	-18	38,900	-0.05%
2020/04/21	63	26.27	16	26.31	26.10	47	38,703	0.12%
2020/04/20	20.4	26.57	11	26.55	26.60	9.4	38,276	0.02%
2020/04/17	53	26.72	2	26.61	26.50	51	38,143	0.13%
2020/04/16	23.4	26.27	31	26.37	26.44	-7.6	37,641	-0.02%
2020/04/15	4	26.44	29	26.37	26.47	-25	37,489	-0.07%
2020/04/14	0.4	26.10	29	25.96	26.05	-28.6	37,155	-0.08%
2020/04/13	22	25.59	51	25.69	25.68	-29	37,244	-0.08%
2020/04/10	9.5	25.70	15	25.72	25.73	-5.5	37,181	-0.01%
2020/04/09	222	25.67	52	25.73	25.65	170	37,221	0.46%	大買/鉅額交易
2020/04/08	23	25.26	85	25.56	25.77	-62	36,867	-0.17%
2020/04/07	17	25.20	17	25.20	25.22	0	36,353	0.00%
2020/04/06	46	24.59	0	0.00	24.84	46	36,110	0.13%
2020/04/01	14	24.52	1	24.50	24.52	13	35,797	0.04%
2020/03/31	29	24.56	7	24.49	24.49	22	35,582	0.06%
2020/03/30	9	23.92	7	24.01	24.32	2	35,350	0.01%
2020/03/27	35	24.56	30	24.57	24.35	5	35,016	0.01%
2020/03/26	3	24.07	12	24.01	24.26	-9	34,321	-0.03%
2020/03/25	49	24.24	33	24.30	24.09	16	33,888	0.05%
2020/03/24	56	23.27	2	23.39	23.38	54	33,068	0.16%
2020/03/23	39	22.61	12	22.60	22.49	27	32,600	0.08%
2020/03/20	41	22.92	52	23.18	23.28	-11	31,861	-0.03%
2020/03/19	120	22.30	12	22.30	21.85	108	30,566	0.35%	大買/鉅額交易
2020/03/18	44	23.55	19	23.59	23.29	25	28,445	0.09%
2020/03/17	66	23.68	7	23.76	23.67	59	27,264	0.22%
2020/03/16	93	24.77	13	24.88	24.41	80	25,639	0.31%
2020/03/13	147	24.26	19	24.60	25.29	128	24,153	0.53%	大買/鉅額交易
2020/03/12	111	26.05	12	25.94	25.93	99	21,637	0.46%	大買/
2020/03/11	45	27.17	0	0.00	26.97	45	19,241	0.23%
2020/03/10	43	26.86	3	26.89	27.25	40	18,794	0.21%
2020/03/09	75	27.36	1	27.31	27.25	74	17,707	0.42%
2020/03/06	22	27.85	0	0.00	27.88	22	16,214	0.14%
2020/03/05	4	28.07	0	0.00	28.10	4	16,065	0.02%
2020/03/04	7	27.83	0	0.00	27.86	7	16,235	0.04%
2020/03/03	15	28.10	5	28.06	27.93	10	15,926	0.06%
2020/03/02	18	27.53	20	27.29	27.75	-2	15,541	-0.01%
2020/02/27	49	27.98	1	27.90	27.90	48	14,821	0.32%
2020/02/26	24	28.40	20	28.42	28.30	4	13,985	0.03%
2020/02/25	3	28.51	16	28.52	28.67	-13	13,480	-0.10%
2020/02/24	17	28.64	20	28.70	28.70	-3	13,484	-0.02%
2020/02/21	1	28.88	11	28.90	28.90	-10	13,361	-0.07%
2020/02/20	4	28.95	0	0.00	28.93	4	13,388	0.03%
2020/02/19	24	28.82	13	28.95	28.96	11	13,416	0.08%
2020/02/18	2	28.78	7	28.84	28.80	-5	13,342	-0.04%
2020/02/17	5	28.69	0	0.00	28.80	5	13,204	0.04%
2020/02/14	4	28.73	0	0.00	28.79	4	13,043	0.03%
2020/02/13	1	28.67	12	28.72	28.64	-11	12,980	-0.08%
2020/02/12	2	28.47	11	28.46	28.56	-9	13,444	-0.07%
2020/02/11	2	28.32	5	28.30	28.34	-3	13,351	-0.02%
2020/02/10	13	27.93	25	28.09	28.14	-12	13,445	-0.09%
2020/02/07	22	28.25	30	28.24	28.23	-8	13,453	-0.06%
2020/02/06	12	28.24	16	28.27	28.44	-4	13,474	-0.03%
2020/02/05	9	28.09	0	0.00	28.08	9	13,426	0.07%
2020/02/04	19	28.00	21	27.93	28.12	-2	13,381	-0.01%
2020/02/03	45	27.22	11	27.64	27.74	34	13,397	0.25%
2020/01/31	30	27.94	25	27.93	27.92	5	12,821	0.04%
2020/01/30	137	27.85	19	27.87	27.70	118	12,492	0.94%	大買/鉅額交易
2020/01/20	4	29.20	13	29.20	29.19	-9	10,664	-0.08%
2020/01/17	7	29.15	5	29.16	29.16	2	10,913	0.02%
2020/01/16	2	29.04	4	29.10	29.10	-2	11,189	-0.02%
2020/01/15	2	29.03	3	29.03	29.01	-1	12,641	-0.01%
2020/01/14	0	0.00	16	29.00	29.02	-16	13,051	-0.12%
2020/01/13	5	28.75	2	28.84	28.84	3	13,473	0.02%
2020/01/10	1	28.69	0	0.00	28.69	1	13,569	0.01%
2020/01/09	24	28.70	26	28.63	28.70	-2	13,606	-0.01%
2020/01/08	30	28.45	1	28.50	28.50	29	13,583	0.21%
2020/01/07	33	28.67	20	28.62	28.69	13	13,478	0.10%
2020/01/06	2	28.96	7	29.03	28.96	-5	13,221	-0.04%
2020/01/03	0	0.00	21	29.20	29.18	-21	13,373	-0.16%
2020/01/02	3	29.11	3	29.08	29.09	0	13,410	0.00%
2019/12/30	1	28.98	11	28.99	29.00	-10	13,762	-0.07%
2019/12/27	4	28.91	16	28.91	28.90	-12	13,551	-0.09%
2019/12/25	15	28.83	5	28.84	28.83	10	13,511	0.07%
2019/12/24	0	0.00	1	28.75	28.74	-1	13,535	-0.01%
2019/12/20	2	28.80	9	28.79	28.80	-7	13,527	-0.05%
2019/12/19	2	28.74	35	28.65	28.69	-33	13,545	-0.24%
2019/12/18	2	28.74	1	28.80	28.77	1	13,651	0.01%
2019/12/17	5	28.66	14	28.69	28.71	-9	13,549	-0.07%
2019/12/16	10	28.59	11	28.50	28.57	-1	13,469	-0.01%
2019/12/13	13	28.40	4	28.47	28.37	9	13,377	0.07%
2019/12/12	11	28.31	1	28.31	28.31	10	13,384	0.07%
2019/12/11	10	28.20	0	0.00	28.21	10	13,328	0.08%
2019/12/09	4	28.26	22	28.21	28.21	-18	13,528	-0.13%
2019/12/06	10	28.14	7	28.20	28.13	3	13,516	0.02%
2019/12/05	0	0.00	51	28.03	28.03	-51	13,450	-0.38%
2019/12/04	42	27.86	0	0.00	27.88	42	13,511	0.31%
2019/12/03	1	27.92	11	27.95	27.92	-10	13,692	-0.07%
2019/12/02	14	27.63	32	27.70	27.65	-18	13,797	-0.13%
2019/11/29	8	27.80	25	27.89	27.75	-17	13,635	-0.12%
2019/11/28	1	28.01	16	28.01	28.03	-15	13,452	-0.11%
2019/11/27	2	28.05	2	28.03	28.04	0	13,666	0.00%
2019/11/26	0	0.00	6	28.07	28.06	-6	13,631	-0.04%
2019/11/25	1	27.98	7	28.00	27.99	-6	13,586	-0.04%
2019/11/22	3	28.02	3	28.01	28.01	0	13,516	0.00%
2019/11/21	15	27.91	4	27.93	28.00	11	13,703	0.08%
2019/11/20	3	28.10	11	28.10	28.09	-8	13,558	-0.06%
2019/11/19	5	28.08	0	0.00	28.14	5	13,536	0.04%
2019/11/18	8	28.04	10	27.99	28.05	-2	13,457	-0.01%
2019/11/15	2	27.86	0	0.00	27.88	2	13,347	0.01%
2019/11/14	0	0.00	5	27.81	27.83	-5	13,300	-0.04%
2019/11/13	1	27.74	0	0.00	27.79	1	13,284	0.01%
2019/11/12	0	0.00	2	27.68	27.74	-2	13,309	-0.02%
2019/11/11	40	27.57	7	27.56	27.50	33	13,273	0.25%
2019/11/08	1	27.83	2	27.82	27.88	-1	12,640	-0.01%
2019/11/07	8	27.76	12	27.75	27.80	-4	12,608	-0.03%
2019/11/06	16	27.97	0	0.00	27.93	16	12,524	0.13%
2019/11/05	37	27.99	10	28.03	28.03	27	12,445	0.22%
2019/11/04	3	27.77	1	27.77	27.84	2	12,571	0.02%
2019/11/01	1	27.50	2	27.52	27.63	-1	12,668	-0.01%
2019/10/31	30	27.67	1	27.66	27.58	29	12,802	0.23%
2019/10/30	64	27.63	0	0.00	27.65	64	12,593	0.51%
2019/10/29	21	27.62	0	0.00	27.62	21	12,476	0.17%
2019/10/28	17	27.78	0	0.00	27.70	17	12,149	0.14%
2019/10/25	50	27.63	8	27.77	27.60	42	11,944	0.35%
2019/10/24	43	27.62	12	27.69	27.65	31	11,625	0.27%
2019/10/23	113	27.51	9	27.50	27.54	104	11,355	0.92%	大買/鉅額交易
2019/10/22	44	29.01	14	28.99	29.03	30	9,885	0.30%
2019/10/21	10	28.93	11	28.94	28.95	-1	9,478	-0.01%
2019/10/18	12	28.80	4	28.86	28.82	8	8,991	0.09%
2019/10/17	14	28.59	5	28.60	28.70	9	8,831	0.10%
2019/10/16	21	28.46	1	28.50	28.51	20	8,735	0.23%
2019/10/15	7	28.48	0	0.00	28.45	7	8,666	0.08%
2019/10/14	1	28.50	8	28.56	28.52	-7	8,593	-0.08%
2019/10/09	4	28.29	10	28.30	28.28	-6	8,581	-0.07%
2019/10/08	0	0.00	1	28.57	28.44	-1	8,493	-0.01%
2019/10/07	31	28.42	0	0.00	28.42	31	8,511	0.36%
2019/10/04	1	28.18	5	28.17	28.14	-4	7,917	-0.05%
2019/10/03	3	28.10	0	0.00	28.12	3	7,926	0.04%
2019/10/02	0	0.00	2	28.16	28.17	-2	7,930	-0.03%
2019/10/01	11	28.15	16	28.15	28.18	-5	8,004	-0.06%
2019/09/27	12	27.91	5	28.05	27.88	7	7,986	0.09%
2019/09/26	1	28.20	0	0.00	28.15	1	7,928	0.01%
2019/09/25	1	28.19	1	28.20	28.20	0	7,983	0.00%
2019/09/24	0	0.00	10	28.28	28.33	-10	8,100	-0.12%
2019/09/23	1	28.11	11	28.10	28.12	-10	8,000	-0.12%
2019/09/20	1	27.97	2	27.98	27.98	-1	7,850	-0.01%
2019/09/18	0	0.00	1	28.03	28.05	-1	7,862	-0.01%
2019/09/17	0	0.00	7	28.01	28.00	-7	7,859	-0.09%
2019/09/16	38	27.94	5	27.95	27.94	33	7,809	0.42%
2019/09/12	1	28.00	6	28.00	27.92	-5	7,861	-0.06%
2019/09/11	0	0.00	14	27.84	27.81	-14	7,833	-0.18%
2019/09/10	0	0.00	1	27.80	27.74	-1	7,725	-0.01%
2019/09/06	2	27.87	11	27.87	27.83	-9	7,701	-0.12%
2019/09/05	0	0.00	11	27.70	27.71	-11	7,572	-0.15%
2019/09/04	0	0.00	15	27.52	27.54	-15	7,409	-0.20%
2019/09/02	0	0.00	42	27.44	27.44	-42	7,237	-0.58%
2019/08/30	3	27.31	18	27.28	27.25	-15	7,220	-0.21%
2019/08/28	1	27.00	0	0.00	26.97	1	7,116	0.01%
2019/08/26	5	26.82	0	0.00	26.88	5	7,350	0.07%
2019/08/23	4	27.03	0	0.00	27.02	4	7,298	0.05%
2019/08/22	0	0.00	2	27.10	27.02	-2	7,477	-0.03%
2019/08/21	0	0.00	7	27.09	27.05	-7	7,546	-0.09%
2019/08/16	1	26.89	0	0.00	26.95	1	8,497	0.01%
2019/08/15	1	26.63	0	0.00	26.82	1	8,632	0.01%
2019/08/13	1	26.72	0	0.00	26.76	1	9,037	0.01%
2019/08/12	2	26.57	7	26.79	26.90	-5	9,379	-0.05%
2019/08/08	1	26.53	0	0.00	26.56	1	9,580	0.01%
2019/08/07	2	26.46	1	26.59	26.43	1	9,640	0.01%
2019/08/06	36	26.16	14	26.25	26.52	22	9,836	0.22%
2019/08/05	10	26.74	1	26.78	26.60	9	9,910	0.09%
2019/08/02	1	26.79	0	0.00	26.85	1	9,881	0.01%
2019/08/01	8	27.06	2	27.06	27.10	6	9,867	0.06%
2019/07/31	0	0.00	1	27.26	27.20	-1	9,844	-0.01%
2019/07/30	0	0.00	5	27.38	27.29	-5	9,832	-0.05%
2019/07/29	3	27.36	3	27.38	27.37	0	9,985	0.00%
2019/07/26	1	27.41	3	27.41	27.40	-2	10,002	-0.02%
2019/07/25	0	0.00	35	27.38	27.47	-35	9,973	-0.35%
2019/07/24	5	27.34	9	27.32	27.28	-4	9,839	-0.04%
2019/07/23	0	0.00	15	27.22	27.24	-15	9,743	-0.15%
2019/07/22	0	0.00	1	27.12	27.11	-1	9,640	-0.01%
2019/07/18	5	27.10	3	27.11	27.06	2	9,668	0.02%
2019/07/17	2	27.09	1	27.16	27.14	1	9,614	0.01%
2019/07/16	1	27.21	6	27.29	27.26	-5	9,616	-0.05%
2019/07/15	2	27.21	8	27.19	27.21	-6	9,580	-0.06%
2019/07/12	0	0.00	9	27.22	27.16	-9	9,519	-0.09%
2019/07/11	10	27.17	14	27.11	27.11	-4	9,417	-0.04%
2019/07/10	0	0.00	2	26.92	26.95	-2	9,359	-0.02%
2019/07/08	2	26.96	2	26.99	26.96	0	9,386	0.00%
2019/07/05	2	26.97	9	26.98	26.99	-7	9,410	-0.07%
2019/07/04	0	0.00	3	26.95	26.93	-3	9,405	-0.03%
2019/07/03	3	26.82	1	26.85	26.78	2	9,587	0.02%
2019/07/02	0	0.00	1	26.90	26.96	-1	9,637	-0.01%
2019/07/01	0	0.00	9	26.93	26.95	-9	9,701	-0.09%
2019/06/27	1	26.61	0	0.00	26.61	1	9,642	0.01%
2019/06/26	5	26.42	0	0.00	26.43	5	9,628	0.05%
2019/06/25	4	26.48	2	26.60	26.47	2	9,602	0.02%
2019/06/24	2	26.60	0	0.00	26.60	2	9,553	0.02%
2019/06/21	1	26.63	2	26.71	26.52	-1	9,504	-0.01%
2019/06/20	1	26.60	15	26.61	26.61	-14	9,474	-0.15%
2019/06/19	5	26.36	10	26.36	26.47	-5	9,490	-0.05%
2019/06/17	1	26.07	4	26.01	26.05	-3	9,491	-0.03%
2019/06/13	2	26.01	0	0.00	26.01	2	9,632	0.02%
2019/06/12	0	0.00	7	26.02	26.10	-7	9,561	-0.07%
2019/06/11	1	26.08	1	26.07	26.04	0	9,520	0.00%
2019/06/10	2	25.95	0	0.00	25.99	2	9,429	0.02%
2019/06/06	11	25.70	0	0.00	25.69	11	9,425	0.12%
2019/06/05	4	25.83	0	0.00	25.81	4	9,293	0.04%
2019/06/04	8	25.82	7	25.89	25.76	1	9,308	0.01%
2019/06/03	1	25.80	1	25.68	25.84	0	9,261	0.00%
2019/05/31	3	25.66	8	25.89	25.94	-5	9,166	-0.05%
2019/05/30	2	25.49	1	25.51	25.58	1	9,109	0.01%
2019/05/29	16	25.29	1	25.23	25.39	15	9,105	0.16%
2019/05/28	5	25.46	0	0.00	25.50	5	9,002	0.06%
2019/05/27	16	25.44	0	0.00	25.45	16	9,012	0.18%
2019/05/24	12	25.43	0	0.00	25.44	12	8,978	0.13%
2019/05/23	34	25.46	10	25.51	25.44	24	8,938	0.27%
2019/05/22	12	25.81	1	25.89	25.79	11	8,554	0.13%
2019/05/21	7	25.68	0	0.00	25.76	7	8,558	0.08%
2019/05/20	26	25.65	1	25.70	25.70	25	8,317	0.30%
2019/05/17	32	25.84	0	0.00	25.70	32	8,142	0.39%
2019/05/16	7	26.03	0	0.00	25.92	7	7,872	0.09%
2019/05/15	8	26.15	14	26.22	26.18	-6	7,697	-0.08%
2019/05/14	38	25.79	0	0.00	26.07	38	7,656	0.50%
2019/05/13	15	26.22	2	26.18	26.09	13	7,409	0.18%
2019/05/10	8	26.45	0	0.00	26.55	8	7,083	0.11%
2019/05/09	11	26.76	23	26.72	26.74	-12	6,862	-0.17%
2019/05/08	1	27.09	10	27.14	27.20	-9	6,628	-0.14%
2019/05/07	2	27.26	0	0.00	27.26	2	6,768	0.03%
2019/05/06	8	27.05	1	27.09	27.08	7	6,968	0.10%
2019/05/03	0	0.00	2	27.56	27.56	-2	6,823	-0.03%
2019/05/02	0	0.00	1	27.42	27.40	-1	6,805	-0.01%
2019/04/30	0	0.00	1	27.35	27.35	-1	6,847	-0.01%
2019/04/29	1	27.28	1	27.28	27.35	0	6,855	0.00%
2019/04/26	10	27.51	1	27.49	27.52	9	6,893	0.13%
2019/04/25	2	27.65	5	27.64	27.65	-3	6,895	-0.04%
2019/04/24	0	0.00	12	27.56	27.57	-12	6,904	-0.17%
2019/04/22	0	0.00	1	27.51	27.41	-1	6,833	-0.01%
2019/04/19	2	27.43	0	0.00	27.35	2	6,797	0.03%
2019/04/18	4	27.28	0	0.00	27.14	4	6,739	0.06%
2019/04/17	0	0.00	12	27.43	27.44	-12	6,701	-0.18%
2019/04/16	1	27.14	13	27.13	27.25	-12	6,569	-0.18%
2019/04/15	0	0.00	7	27.00	26.99	-7	6,395	-0.11%
2019/04/12	4	26.78	0	0.00	26.76	4	6,639	0.06%
2019/04/11	5	27.00	16	26.92	26.89	-11	6,849	-0.16%
2019/04/10	2	26.95	4	26.92	26.97	-2	6,895	-0.03%
2019/04/09	0	0.00	9	26.99	27.02	-9	6,835	-0.13%
2019/04/08	3	26.91	5	26.88	26.93	-2	6,633	-0.03%
2019/04/02	3	26.58	1	26.59	26.58	2	6,770	0.03%
2019/04/01	0	0.00	7	26.59	26.51	-7	6,747	-0.10%
2019/03/29	2	26.35	0	0.00	26.40	2	6,645	0.03%
2019/03/25	11	26.12	0	0.00	26.10	11	6,812	0.16%
2019/03/22	10	26.45	7	26.55	26.37	3	6,765	0.04%
2019/03/21	1	26.33	0	0.00	26.37	1	6,637	0.02%
2019/03/20	2	26.18	0	0.00	26.20	2	6,477	0.03%
2019/03/19	0	0.00	8	26.20	26.22	-8	6,474	-0.12%
2019/03/18	0	0.00	1	26.13	26.13	-1	6,282	-0.02%
2019/03/15	7	25.95	1	25.95	25.91	6	6,315	0.10%
2019/03/13	0	0.00	1	26.00	25.98	-1	6,393	-0.02%
2019/03/11	3	25.86	0	0.00	25.89	3	6,398	0.05%
2019/03/08	8	25.77	13	25.84	25.84	-5	6,486	-0.08%
2019/03/07	0	0.00	10	25.98	25.98	-10	6,446	-0.16%
2019/03/06	0	0.00	40	26.09	26.08	-40	6,448	-0.62%
2019/03/05	1	25.99	0	0.00	26.00	1	6,424	0.02%
2019/02/27	3	26.00	0	0.00	25.96	3	6,190	0.05%
2019/02/26	3	26.30	8	26.20	26.18	-5	6,134	-0.08%
2019/02/25	2	26.12	4	26.11	26.13	-2	6,036	-0.03%
2019/02/22	0	0.00	9	25.89	25.90	-9	5,846	-0.15%
2019/02/21	3	25.78	5	25.81	25.84	-2	5,647	-0.04%
2019/02/20	1	25.72	6	25.70	25.74	-5	5,522	-0.09%
2019/02/19	0	0.00	1	25.51	25.52	-1	5,357	-0.02%
2019/02/18	2	25.51	8	25.60	25.52	-6	5,339	-0.11%
2019/02/15	1	25.59	6	25.57	25.39	-5	5,279	-0.09%
2019/02/14	1	25.50	5	25.44	25.43	-4	5,240	-0.08%
2019/02/13	0	0.00	10	25.38	25.42	-10	5,182	-0.19%
2019/02/12	1	25.13	18	25.19	25.26	-17	5,100	-0.33%
2019/02/11	0	0.00	5	25.00	24.99	-5	4,965	-0.10%
2019/01/30	0	0.00	14	24.94	24.92	-14	4,909	-0.29%
2019/01/29	12	24.91	26	24.86	24.89	-14	4,913	-0.28%
2019/01/28	0	0.00	7	25.09	25.01	-7	4,903	-0.14%
2019/01/25	10	24.62	9	24.74	24.90	1	4,787	0.02%
2019/01/24	0	0.00	2	24.54	24.55	-2	4,632	-0.04%
2019/01/23	0	0.00	10	24.44	24.44	-10	4,651	-0.22%
2019/01/22	1	24.51	2	24.47	24.50	-1	4,706	-0.02%
2019/01/21	1	24.57	1	24.52	24.51	0	4,849	0.00%
2019/01/18	10	24.32	11	24.38	24.39	-1	5,011	-0.02%
2019/01/17	0	0.00	2	24.23	24.26	-2	5,280	-0.04%
2019/01/16	0	0.00	1	24.25	24.25	-1	5,438	-0.02%
2019/01/15	0	0.00	2	24.14	24.13	-2	6,020	-0.03%
2019/01/14	1	23.99	0	0.00	23.99	1	6,153	0.02%
2019/01/11	0	0.00	3	24.06	24.04	-3	6,239	-0.05%
2019/01/09	2	23.98	8	24.08	24.05	-6	6,401	-0.09%
2019/01/08	0	0.00	9	23.78	23.79	-9	6,461	-0.14%
2019/01/07	5	23.68	7	23.67	23.73	-2	6,725	-0.03%
2019/01/04	22	23.26	0	0.00	23.40	22	7,051	0.31%
2019/01/03	2	23.66	0	0.00	23.59	2	7,909	0.03%
2019/01/02	1	23.84	5	24.04	23.83	-4	8,005	-0.05%
2018/12/28	2	23.93	0	0.00	23.94	2	8,282	0.02%
2018/12/27	5	23.96	0	0.00	23.91	5	8,621	0.06%
2018/12/26	11	23.77	0	0.00	23.72	11	8,759	0.13%
2018/12/25	1	23.90	0	0.00	23.97	1	8,686	0.01%
2018/12/21	2	24.09	0	0.00	24.14	2	8,473	0.02%
2018/12/19	1	24.12	0	0.00	24.14	1	8,442	0.01%
2018/12/18	7	24.04	0	0.00	24.03	7	8,463	0.08%
2018/12/13	1	24.37	7	24.38	24.39	-6	8,152	-0.07%
2018/12/12	3	24.30	7	24.27	24.32	-4	8,220	-0.05%
2018/12/10	7	24.05	0	0.00	24.07	7	8,351	0.08%
2018/12/06	9	24.30	0	0.00	24.19	9	8,290	0.11%
2018/12/04	20	24.92	2	24.87	24.82	18	8,447	0.21%
2018/12/03	0	0.00	14	24.75	24.89	-14	8,500	-0.16%
2018/11/29	0	0.00	7	24.48	24.38	-7	8,342	-0.08%
2018/11/26	1	24.12	0	0.00	24.11	1	8,272	0.01%
2018/11/23	3	23.93	0	0.00	23.94	3	8,256	0.04%
2018/11/22	2	24.00	0	0.00	23.98	2	8,224	0.02%
2018/11/21	11	23.99	1	24.13	24.14	10	8,179	0.12%
2018/11/20	1	24.23	1	24.35	24.17	0	8,126	0.00%
2018/11/19	0	0.00	7	24.38	24.40	-7	8,079	-0.09%
2018/11/16	0	0.00	9	24.30	24.29	-9	8,055	-0.11%
2018/11/13	16	23.83	7	24.08	24.12	9	8,005	0.11%
2018/11/12	0	0.00	11	24.22	24.18	-11	7,914	-0.14%
2018/11/09	11	24.15	0	0.00	24.21	11	7,901	0.14%
2018/11/08	0	0.00	9	24.39	24.37	-9	7,862	-0.11%
2018/11/02	4	24.15	0	0.00	24.18	4	7,715	0.05%
2018/11/01	1	24.04	7	24.08	24.08	-6	7,680	-0.08%
2018/10/31	0	0.00	11	23.77	23.78	-11	7,620	-0.14%
2018/10/30	2	23.33	0	0.00	23.42	2	7,572	0.03%
2018/10/29	10	23.35	0	0.00	23.34	10	7,528	0.13%
2018/10/26	28	23.45	0	0.00	23.43	28	7,385	0.38%
2018/10/25	27	23.56	0	0.00	23.59	27	7,185	0.38%
2018/10/24	10	24.04	0	0.00	24.12	10	6,901	0.14%
2018/10/23	36	24.21	0	0.00	24.13	36	6,812	0.53%
2018/10/22	0	0.00	8	25.58	25.81	-8	6,360	-0.13%
2018/10/19	8	25.27	0	0.00	25.55	8	6,251	0.13%
2018/10/18	15	25.49	0	0.00	25.54	15	6,234	0.24%
2018/10/17	30	25.63	7	25.66	25.51	23	6,223	0.37%
2018/10/16	16	25.28	10	25.28	25.39	6	6,122	0.10%
2018/10/15	32	25.17	7	25.29	25.18	25	5,996	0.42%
2018/10/12	21	24.91	4	25.00	25.26	17	5,746	0.30%
2018/10/11	110	24.88	0	0.00	24.91	110	5,427	2.03%	大買/鉅額交易
2018/10/09	15	26.29	2	26.33	26.34	13	4,295	0.30%
2018/10/08	16	26.54	7	26.51	26.70	9	3,944	0.23%
2018/10/05	20	26.33	0	0.00	26.43	20	3,543	0.56%
2018/10/04	8	26.74	0	0.00	26.78	8	3,174	0.25%
2018/10/03	7	27.04	0	0.00	26.97	7	3,010	0.23%
2018/10/02	2	27.17	4	27.19	27.20	-2	2,889	-0.07%
2018/10/01	1	27.32	0	0.00	27.32	1	2,885	0.03%
2018/09/26	0	0.00	3	27.43	27.40	-3	3,083	-0.10%
2018/09/21	0	0.00	1	27.41	27.41	-1	3,108	-0.03%
2018/09/20	1	27.37	0	0.00	27.40	1	3,130	0.03%
2018/09/17	1	27.46	12	27.45	27.46	-11	3,338	-0.33%
2018/09/14	2	27.35	16	27.25	27.40	-14	3,392	-0.41%
2018/09/12	1	26.67	1	26.80	26.74	0	3,327	0.00%
2018/09/11	13	26.66	0	0.00	26.78	13	3,265	0.40%
2018/09/10	16	26.81	0	0.00	26.67	16	3,260	0.49%
2018/09/06	9	27.31	0	0.00	27.45	9	2,903	0.31%
2018/09/03	10	27.70	0	0.00	27.63	10	2,927	0.34%
2018/08/31	0	0.00	6	27.59	27.78	-6	2,999	-0.20%
2018/08/09	0	0.00	1	27.53	27.50	-1	3,723	-0.03%
2018/08/07	0	0.00	3	27.45	27.45	-3	3,745	-0.08%
2018/08/06	2	27.36	0	0.00	27.43	2	3,772	0.05%
2018/08/02	2	27.11	0	0.00	27.00	2	3,725	0.05%
2018/07/30	2	27.00	0	0.00	27.04	2	3,552	0.06%
2018/07/27	2	26.87	4	26.86	26.89	-2	3,450	-0.06%
2018/07/25	0	0.00	12	26.47	26.47	-12	3,187	-0.38%
2018/07/24	0	0.00	2	26.28	26.42	-2	3,117	-0.06%
2018/07/23	0	0.00	1	26.21	26.23	-1	3,099	-0.03%
2018/07/18	4	26.19	0	0.00	26.21	4	3,264	0.12%
2018/07/17	0	0.00	7	26.01	25.97	-7	3,205	-0.22%
2018/07/16	2	25.91	0	0.00	25.93	2	3,155	0.06%
2018/07/13	0	0.00	62	25.77	25.79	-62	3,129	-1.98%
2018/07/11	3	25.52	0	0.00	25.51	3	3,160	0.09%
2018/07/10	1	25.62	0	0.00	25.63	1	3,160	0.03%
2018/07/09	10	25.55	0	0.00	25.60	10	3,152	0.32%
2018/07/06	1	25.23	0	0.00	25.30	1	3,128	0.03%
2018/07/05	10	25.35	0	0.00	25.31	10	3,045	0.33%
2018/07/04	0	0.00	3	25.50	25.53	-3	2,944	-0.10%
2018/06/28	11	25.44	0	0.00	25.40	11	2,842	0.39%
2018/06/27	9	25.66	0	0.00	25.64	9	2,725	0.33%
2018/06/26	55	25.58	0	0.00	25.65	55	2,696	2.04%
2018/06/25	2	25.79	0	0.00	25.78	2	2,557	0.08%
2018/06/22	1	25.90	0	0.00	26.00	1	2,434	0.04%
2018/06/21	0	0.00	1	26.12	26.12	-1	2,379	-0.04%
2018/06/20	1	26.10	0	0.00	26.10	1	2,418	0.04%
2018/06/19	2	26.16	0.1	26.25	26.20	1.9	2,416	0.08%
2018/06/15	2	26.30	0.1	26.38	26.32	1.9	2,356	0.08%
2018/06/07	0	0.00	4	26.75	26.79	-4	2,251	-0.18%
2018/06/06	0	0.00	1	26.70	26.79	-1	2,205	-0.05%
2018/06/05	0	0.00	1	26.65	26.61	-1	2,104	-0.05%
2018/06/04	0	0.00	10	26.62	26.62	-10	2,096	-0.48%
2018/05/31	0	0.00	5	26.20	26.19	-5	2,049	-0.24%
2018/05/30	0	0.00	1	26.20	26.01	-1	1,931	-0.05%
2018/05/24	1	26.35	0	0.00	26.41	1	1,850	0.05%
2018/05/18	0	0.00	7	26.24	26.20	-7	1,804	-0.39%
2018/05/17	0	0.00	16	26.12	26.06	-16	1,792	-0.89%
2018/05/16	0	0.00	8	25.94	25.93	-8	1,694	-0.47%
2018/05/14	0	0.00	9	25.70	25.85	-9	1,896	-0.47%
2018/05/10	0	0.00	12	25.51	25.48	-12	1,881	-0.64%
2018/04/30	1	25.19	0	0.00	25.40	1	2,301	0.04%
2018/04/27	19	25.09	0	0.00	25.15	19	2,318	0.82%
2018/04/26	3	25.22	1	25.18	25.23	2	2,349	0.09%
2018/04/25	11	25.24	0	0.00	25.31	11	2,317	0.47%
2018/04/24	10	25.56	0	0.00	25.50	10	2,303	0.43%
2018/04/20	0	0.00	1	25.80	25.82	-1	2,444	-0.04%
2018/04/19	1	25.72	0	0.00	25.86	1	2,459	0.04%
2018/04/17	1	25.64	1	25.76	25.77	0	2,525	0.00%
2018/03/29	8	25.89	0	0.00	25.90	8	2,753	0.29%
2018/03/27	0	0.00	6	26.14	26.08	-6	2,735	-0.22%
2018/03/23	6	25.70	0	0.00	25.82	6	2,712	0.22%
2018/03/21	0	0.00	1	26.22	26.17	-1	2,665	-0.04%
2018/03/14	0	0.00	1	26.20	26.08	-1	2,648	-0.04%
2018/03/12	1	26.03	3	26.10	26.10	-2	2,802	-0.07%
2018/03/09	1	25.92	0	0.00	25.93	1	2,951	0.03%
2018/03/08	1	25.96	0	0.00	26.01	1	3,053	0.03%
2018/03/06	1	25.70	0	0.00	25.76	1	3,072	0.03%
2018/02/27	0	0.00	3	26.04	25.95	-3	3,142	-0.10%
2018/02/26	0	0.00	14	25.96	25.98	-14	3,133	-0.45%
2018/02/21	1	25.58	0	0.00	25.72	1	3,099	0.03%
2018/02/09	7	24.71	0	0.00	25.50	7	3,102	0.23%
2018/02/07	0	0.00	4	25.28	25.43	-4	3,121	-0.13%
2018/02/06	11	24.87	0	0.00	24.99	11	3,135	0.35%
2018/02/05	5	25.96	0	0.00	26.00	5	3,057	0.16%
2018/01/31	1	26.34	0	0.00	26.45	1	3,123	0.03%
2018/01/30	2	26.53	0	0.00	26.41	2	3,101	0.06%
2018/01/29	0	0.00	8	26.78	26.80	-8	3,093	-0.26%
2018/01/25	0	0.00	3	26.53	26.45	-3	2,973	-0.10%
2018/01/24	0	0.00	12	26.31	26.32	-12	2,899	-0.41%
2018/01/23	1	26.20	3	26.30	26.20	-2	2,797	-0.07%
2018/01/22	0	0.00	30	26.19	26.25	-30	2,888	-1.04%
2018/01/19	0	0.00	2	26.02	26.00	-2	2,838	-0.07%
2018/01/18	0	0.00	26	26.10	26.02	-26	2,819	-0.92%
2018/01/17	0	0.00	5	25.90	25.92	-5	2,709	-0.18%
2018/01/16	0	0.00	10	25.77	25.80	-10	2,680	-0.37%
2018/01/12	0	0.00	5	25.55	25.54	-5	2,650	-0.19%
2018/01/09	1	25.55	0	0.00	25.50	1	2,572	0.04%
2018/01/08	0	0.00	2	25.55	25.57	-2	2,554	-0.08%
2018/01/04	2	25.43	2	25.41	25.41	0	2,536	0.00%
2018/01/03	0	0.00	25	25.28	25.31	-25	2,543	-0.98%
2018/01/02	0	0.00	2	25.11	25.13	-2	2,504	-0.08%