元大高股息 (0056)-群益金鼎-高雄券商分點個股進出

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
39.62
漲跌
▼0.36
漲幅
-0.90%
成交量
61,776張
產業
上市
3345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-高雄券商分點個股進出

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-高雄券商分點個股進出
群益金鼎-高雄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
2024/04/15	31.5	39.62	4	39.66	39.62	27.5	30,685	0.09%
2024/04/12	12	40.00	0	0.00	39.98	12	30,281	0.04%
2024/04/11	5.2	39.93	0	0.00	40.09	5.2	30,433	0.02%
2024/04/10	2.1	40.31	52	40.20	40.20	-49.9	30,557	-0.16%
2024/04/09	8.1	39.99	15	40.00	39.99	-6.9	31,635	-0.02%
2024/04/08	1	39.75	1	39.86	39.92	0	31,929	0.00%
2024/04/03	12	39.76	0	0.00	39.75	12	31,830	0.04%
2024/04/02	1.8	39.84	11	39.67	39.88	-9.2	31,934	-0.03%
2024/04/01	14.5	39.72	0	0.00	39.59	14.5	32,441	0.04%
2024/03/29	2.5	39.68	7	39.70	39.86	-4.5	32,753	-0.01%
2024/03/28	2.1	39.58	5.1	39.74	39.74	-3	32,919	-0.01%
2024/03/27	1.1	39.26	0	0.00	39.55	1.1	33,013	0.00%
2024/03/26	2.3	39.38	1.9	39.31	39.24	0.4	33,076	0.00%
2024/03/25	0.3	39.75	11.1	39.72	39.62	-10.8	33,059	-0.03%
2024/03/22	2.2	39.81	5	40.01	39.80	-2.8	33,201	-0.01%
2024/03/21	0.1	39.88	42	39.86	39.93	-41.9	33,133	-0.13%
2024/03/20	3.2	39.83	3.9	39.83	39.63	-0.7	33,302	0.00%
2024/03/19	30.4	39.61	5	39.55	39.70	25.4	33,682	0.08%
2024/03/18	10.1	39.08	11	39.14	39.36	-0.9	34,225	0.00%
2024/03/15	1.2	38.77	2	38.88	39.02	-0.8	34,152	0.00%
2024/03/14	7	38.73	293.1	38.71	38.72	-286.1	33,922	-0.84%	大賣/鉅額交易
2024/03/13	10.2	39.15	0.7	39.02	39.08	9.5	33,830	0.03%
2024/03/12	0.1	38.92	1.5	38.57	38.99	-1.4	33,698	0.00%
2024/03/11	1.3	38.47	10	38.58	38.43	-8.7	33,783	-0.03%
2024/03/08	12.3	38.56	10	38.86	38.45	2.3	33,669	0.01%
2024/03/07	4.5	38.57	12	38.58	38.68	-7.5	33,152	-0.02%
2024/03/06	0.1	38.51	31	38.41	38.53	-30.9	32,892	-0.09%
2024/03/05	1.3	37.98	4	38.06	38.16	-2.7	32,576	-0.01%
2024/03/04	21.3	38.11	15.3	38.14	38.00	6	32,498	0.02%
2024/03/01	100.1	37.78	0.4	37.73	37.74	99.7	32,039	0.31%
2024/02/29	1.5	37.51	1	37.55	37.70	0.5	32,168	0.00%
2024/02/27	2.6	37.50	0	0.00	37.51	2.6	32,028	0.01%
2024/02/26	1.2	37.63	6.1	37.63	37.68	-4.9	31,870	-0.02%
2024/02/23	1.8	37.72	36.1	37.87	37.59	-34.3	31,783	-0.11%
2024/02/22	20	37.50	33.4	37.62	37.65	-13.4	32,100	-0.04%
2024/02/21	4.6	37.30	0	0.00	37.29	4.6	31,762	0.01%
2024/02/20	1.3	37.33	0.4	37.38	37.39	0.9	31,741	0.00%
2024/02/19	0.9	37.08	13.3	37.10	37.14	-12.4	31,436	-0.04%
2024/02/16	7.4	37.14	22.6	37.10	37.07	-15.2	31,677	-0.05%
2024/02/15	3.3	36.83	8.2	36.82	36.86	-4.9	31,353	-0.02%
2024/02/05	4.5	36.35	78.1	36.43	36.45	-73.6	30,608	-0.24%
2024/02/02	25.4	36.49	2.2	36.52	36.45	23.3	30,525	0.08%
2024/02/01	0.1	36.29	3	36.28	36.30	-2.9	30,337	-0.01%
2024/01/31	2.2	36.17	0	0.00	36.20	2.2	30,544	0.01%
2024/01/30	0.2	36.32	30	36.40	36.36	-29.8	30,496	-0.10%
2024/01/29	22.1	36.27	157	36.28	36.28	-134.9	30,526	-0.44%	大賣/鉅額交易
2024/01/26	1.8	36.09	14	36.06	36.07	-12.2	30,394	-0.04%
2024/01/25	0	0.00	0.2	36.33	36.29	-0.2	30,391	0.00%
2024/01/24	2.5	36.29	1	36.33	36.23	1.5	30,277	0.00%
2024/01/23	4.1	36.11	1	36.25	36.20	3.1	30,812	0.01%
2024/01/22	3.1	36.09	16.2	36.10	36.14	-13.1	30,686	-0.04%
2024/01/19	12.5	35.35	3	35.51	35.65	9.5	30,473	0.03%
2024/01/18	24.4	35.08	3.1	35.17	35.12	21.3	31,058	0.07%
2024/01/17	54.8	35.39	1.1	35.39	35.19	53.7	30,727	0.17%
2024/01/16	62.5	36.27	2	36.24	36.37	60.5	29,046	0.21%
2024/01/15	56.2	36.43	0	0.00	36.42	56.2	27,642	0.20%
2024/01/12	8.3	36.28	1	36.36	36.33	7.3	27,656	0.03%
2024/01/11	22.1	36.29	0	0.00	36.39	22.1	28,953	0.08%
2024/01/10	85.8	36.31	0	0.00	36.24	85.8	31,275	0.27%
2024/01/09	3.7	36.53	0	0.00	36.49	3.7	32,297	0.01%
2024/01/08	0.9	36.65	7	36.69	36.57	-6.1	32,979	-0.02%
2024/01/05	35.4	36.60	2.4	36.62	36.55	33	33,330	0.10%
2024/01/04	27	36.60	1.2	36.62	36.59	25.8	33,253	0.08%
2024/01/03	47	36.71	167	36.64	36.68	-120	33,531	-0.36%	大賣/鉅額交易
2024/01/02	50.6	37.13	1	37.17	37.17	49.6	32,601	0.15%
2023/12/29	50.2	37.34	0.3	37.40	37.40	49.9	32,410	0.15%
2023/12/28	30.2	37.42	134	37.33	37.33	-103.8	32,806	-0.32%	大賣/鉅額交易
2023/12/27	1	37.35	21.4	37.31	37.42	-20.4	33,456	-0.06%
2023/12/26	2	36.98	54.2	36.89	37.00	-52.2	33,230	-0.16%
2023/12/25	0.1	36.62	4	36.63	36.65	-3.9	32,781	-0.01%
2023/12/22	0	0.00	8.1	36.37	36.37	-8.1	32,487	-0.03%
2023/12/21	1.6	36.23	20	36.31	36.33	-18.5	32,461	-0.06%
2023/12/20	3	36.34	77	36.50	36.57	-74	32,376	-0.23%
2023/12/19	2	35.98	4	36.03	36.10	-2	32,120	-0.01%
2023/12/18	20.1	36.31	5.3	36.36	36.38	14.8	32,281	0.05%
2023/12/15	32.6	36.39	33.1	36.45	36.36	-0.5	32,159	0.00%
2023/12/14	13	36.44	25.2	36.45	36.55	-12.2	31,933	-0.04%
2023/12/13	50.6	35.93	83.3	35.98	36.06	-32.7	31,472	-0.10%
2023/12/12	61.7	35.61	2	35.65	35.58	59.7	30,915	0.19%
2023/12/11	0.1	35.48	0	0.00	35.47	0.1	30,849	0.00%
2023/12/08	0.3	35.47	5	35.45	35.42	-4.7	30,809	-0.02%
2023/12/07	2	35.25	0	0.00	35.25	2	30,780	0.01%
2023/12/06	1	35.33	9	35.29	35.31	-8	31,299	-0.03%
2023/12/05	2.8	34.99	0	0.00	35.05	2.8	31,001	0.01%
2023/12/04	100.7	35.20	10	35.19	35.19	90.7	30,868	0.29%
2023/12/01	3	35.02	6	35.06	35.13	-3	30,932	-0.01%
2023/11/30	1.3	35.03	4	35.02	35.08	-2.7	30,907	-0.01%
2023/11/29	0	0.00	1	35.10	35.09	-1	30,961	0.00%
2023/11/28	0.2	34.90	0	0.00	34.90	0.2	30,789	0.00%
2023/11/27	12	34.88	3	34.99	34.75	9	30,758	0.03%
2023/11/24	6	35.00	3	34.98	34.94	3	30,597	0.01%
2023/11/23	1.4	34.96	23	35.03	34.97	-21.6	30,643	-0.07%
2023/11/22	19.3	35.11	4	35.00	35.05	15.3	30,857	0.05%
2023/11/21	6.5	35.24	70.8	35.29	35.30	-64.3	31,044	-0.21%
2023/11/20	1	34.80	1	34.84	34.90	0	31,152	0.00%
2023/11/17	2	34.87	0	0.00	34.82	2	31,201	0.01%
2023/11/16	8	34.80	2	34.73	34.77	6	31,282	0.02%
2023/11/15	16.2	34.81	60.1	35.09	34.83	-43.9	31,235	-0.14%
2023/11/14	1	34.68	0.1	34.67	34.68	0.9	31,232	0.00%
2023/11/13	0	0.00	0.1	34.60	34.54	-0.1	31,300	0.00%
2023/11/10	2	34.42	2.5	34.38	34.43	-0.5	31,543	0.00%
2023/11/09	1.3	34.56	0	0.00	34.55	1.3	31,693	0.00%
2023/11/08	4	34.57	7	34.51	34.54	-3	32,047	-0.01%
2023/11/07	0.1	34.18	1	34.23	34.23	-0.9	32,009	0.00%
2023/11/06	6.1	34.06	1.1	34.20	34.24	5	32,783	0.02%
2023/11/03	10	33.68	13.3	33.74	33.69	-3.3	32,772	-0.01%
2023/11/02	3.2	33.49	3	33.49	33.52	0.2	33,164	0.00%
2023/11/01	55.8	32.88	2	32.89	32.89	53.8	33,528	0.16%
2023/10/31	35.8	32.89	10	32.81	32.69	25.8	34,305	0.08%
2023/10/27	7.6	33.15	0.3	33.21	33.13	7.3	35,971	0.02%
2023/10/26	19.7	33.03	6	33.08	33.10	13.7	37,274	0.04%
2023/10/25	14.7	33.66	2	33.68	33.62	12.7	37,595	0.03%
2023/10/24	53	33.26	5	33.46	33.47	48	38,032	0.13%
2023/10/23	20.7	33.09	3	33.10	33.08	17.7	38,620	0.05%
2023/10/20	21.1	33.21	2	33.38	33.40	19.1	39,802	0.05%
2023/10/19	129.9	33.54	6	33.58	33.65	123.9	41,284	0.30%	大買/鉅額交易
2023/10/18	73.8	34.82	20	34.78	34.90	53.8	40,573	0.13%
2023/10/17	180	35.38	2	35.52	35.27	178	38,508	0.46%	大買/鉅額交易
2023/10/16	79.1	35.47	0	0.00	35.52	79.1	38,342	0.21%
2023/10/13	125.4	35.72	15.1	35.71	35.72	110.3	38,793	0.28%	大買/鉅額交易
2023/10/12	53	35.96	0	35.95	35.98	53	39,925	0.13%
2023/10/11	62	35.81	0.2	36.05	35.78	61.8	41,376	0.15%
2023/10/06	0	0.00	5.5	35.77	35.79	-5.5	42,535	-0.01%
2023/10/05	2	35.56	3	35.69	35.69	-1	43,168	0.00%
2023/10/04	25.4	35.14	0	0.00	35.39	25.4	43,474	0.06%
2023/10/03	22	35.82	2	35.90	35.60	20	43,353	0.05%
2023/10/02	8	35.69	41	35.60	35.74	-33	43,325	-0.08%
2023/09/28	3	35.06	1	35.15	35.06	2	43,861	0.00%
2023/09/27	18	34.83	3	34.78	34.87	15	44,651	0.03%
2023/09/26	4.4	34.86	3	34.91	34.76	1.4	45,761	0.00%
2023/09/25	4	35.06	1.1	35.01	35.08	2.9	46,125	0.01%
2023/09/22	51	34.69	200	34.40	34.89	-149	46,174	-0.32%	大賣/鉅額交易
2023/09/21	33	34.61	0	0.00	34.70	33	46,266	0.07%
2023/09/20	102.1	35.25	24	35.15	35.05	78.1	45,945	0.17%	大買/
2023/09/19	2	35.33	5.7	35.22	35.14	-3.7	46,493	-0.01%
2023/09/18	2.2	35.30	4.3	35.32	35.31	-2.1	46,664	0.00%
2023/09/15	0	0.00	2.2	35.59	35.58	-2.2	46,803	0.00%
2023/09/14	1.2	35.14	16	35.28	35.31	-14.8	46,953	-0.03%
2023/09/13	1	34.82	0	0.00	34.86	1	47,064	0.00%
2023/09/12	0.5	34.82	5	34.77	34.80	-4.5	47,518	-0.01%
2023/09/11	9.4	34.85	0.1	35.40	34.79	9.3	48,056	0.02%
2023/09/08	0.2	35.43	0	0.00	35.42	0.2	47,956	0.00%
2023/09/07	2	35.50	5	35.50	35.45	-3	48,886	-0.01%
2023/09/06	6	35.59	7	35.58	35.60	-1	49,568	0.00%
2023/09/05	201	35.29	1	35.34	35.43	200	49,852	0.40%	大買/鉅額交易
2023/09/04	6	35.16	3	35.22	35.27	3	50,141	0.01%
2023/09/01	6.3	35.27	0	0.00	35.12	6.3	50,299	0.01%
2023/08/31	1.3	35.20	0	0.00	35.31	1.3	50,522	0.00%
2023/08/30	1	35.50	3	35.41	35.35	-2	50,824	0.00%
2023/08/29	1.4	35.00	1	35.00	35.16	0.4	51,337	0.00%
2023/08/28	4.2	35.01	2.4	35.03	35.06	1.8	51,398	0.00%
2023/08/25	16.1	35.25	29	35.36	35.14	-12.9	51,319	-0.03%
2023/08/24	9.1	35.97	11	36.09	35.76	-1.9	51,396	0.00%
2023/08/23	5	35.30	3.4	35.35	35.43	1.6	51,458	0.00%
2023/08/22	3	35.13	19	35.15	35.11	-16	52,007	-0.03%
2023/08/21	4.2	34.95	2.1	34.87	34.85	2.1	52,135	0.00%
2023/08/18	3.1	34.72	5.1	35.14	34.84	-2	52,121	0.00%
2023/08/17	4.4	35.16	1.1	35.36	35.33	3.3	51,806	0.01%
2023/08/16	3.2	34.69	1.3	34.95	35.14	1.9	51,736	0.00%
2023/08/15	13.3	34.91	3	34.91	34.85	10.3	51,873	0.02%
2023/08/14	18.4	34.27	1	34.28	34.28	17.4	52,221	0.03%
2023/08/11	5	34.71	1.4	34.67	34.56	3.6	52,016	0.01%
2023/08/10	16.6	34.47	2	34.65	34.43	14.6	52,010	0.03%
2023/08/09	17.4	35.47	2.1	35.48	35.35	15.2	51,239	0.03%
2023/08/08	8.4	35.46	14.9	35.72	35.59	-6.5	50,991	-0.01%
2023/08/07	0.3	35.21	46.1	35.60	35.70	-45.8	50,577	-0.09%
2023/08/04	33.5	34.54	23.2	34.74	34.74	10.3	50,055	0.02%
2023/08/02	59.3	34.84	82	34.92	34.51	-22.8	49,160	-0.05%
2023/08/01	38.5	35.59	25.6	35.51	35.73	12.9	47,781	0.03%
2023/07/31	20.9	35.85	73.3	36.13	35.74	-52.4	46,827	-0.11%
2023/07/28	1.4	36.25	31.4	36.35	36.58	-30	45,368	-0.07%
2023/07/27	7.1	36.15	15.2	36.26	36.10	-8.1	44,245	-0.02%
2023/07/26	8.8	35.97	40.3	35.99	36.02	-31.4	43,693	-0.07%
2023/07/25	25.2	36.28	28.1	36.33	36.05	-2.9	42,844	-0.01%
2023/07/24	3.2	35.73	55	35.75	35.99	-51.8	41,141	-0.13%
2023/07/21	35.1	34.85	31.7	34.97	35.26	3.4	39,128	0.01%
2023/07/20	14.5	34.73	9	34.72	34.71	5.5	38,945	0.01%
2023/07/19	36.3	34.99	3.1	34.72	34.36	33.2	38,430	0.09%
2023/07/18	30.3	35.04	615	35.54	35.11	-584.7	37,308	-1.57%	大賣/鉅額交易
2023/07/17	14.4	35.88	196.4	35.87	35.94	-182	35,892	-0.51%	大賣/鉅額交易
2023/07/14	12.4	35.39	93.5	35.34	35.54	-81.1	33,984	-0.24%
2023/07/13	31.3	35.14	200	35.18	34.82	-168.7	32,411	-0.52%	大賣/鉅額交易
2023/07/12	4	34.21	44	34.19	34.30	-40	30,636	-0.13%
2023/07/11	1	33.67	31.5	33.67	33.80	-30.5	29,710	-0.10%
2023/07/10	17	33.17	0	0.00	33.18	17	29,355	0.06%
2023/07/07	43.7	33.11	11	33.09	33.08	32.7	28,963	0.11%
2023/07/06	24.8	33.43	11	33.51	33.34	13.8	28,125	0.05%
2023/07/05	54.1	33.87	2	33.78	33.71	52.1	27,144	0.19%
2023/07/04	124.5	33.69	18	33.67	33.91	106.5	26,313	0.40%	大買/鉅額交易
2023/07/03	0.1	33.25	3	32.99	33.24	-3	25,368	-0.01%
2023/06/30	2.7	32.50	3.4	32.58	32.67	-0.7	25,119	0.00%
2023/06/29	0.3	32.54	5.1	32.55	32.53	-4.8	25,191	-0.02%
2023/06/28	9.1	32.35	59	32.33	32.30	-49.9	25,050	-0.20%
2023/06/27	19.5	32.42	1	32.20	32.18	18.5	25,112	0.07%
2023/06/26	12.4	32.70	16	32.71	32.77	-3.6	24,721	-0.01%
2023/06/21	11	32.52	8	32.71	32.83	3	24,714	0.01%
2023/06/20	6.1	32.55	46	32.38	32.48	-39.9	24,470	-0.16%
2023/06/19	3.3	32.74	1.6	32.72	32.73	1.8	24,190	0.01%
2023/06/16	67.9	32.68	14	32.80	32.78	53.9	23,898	0.23%
2023/06/15	0.1	32.65	11	32.65	32.69	-10.9	23,537	-0.05%
2023/06/14	23.1	32.22	3.1	32.30	32.32	20	23,053	0.09%
2023/06/13	3	32.10	25.2	32.11	32.20	-22.2	22,990	-0.10%
2023/06/12	165.4	31.83	2.5	31.90	31.78	162.9	22,212	0.73%	大買/鉅額交易
2023/06/09	6.4	31.70	9.3	31.75	31.78	-2.9	21,791	-0.01%
2023/06/08	315.2	31.44	15	31.42	31.24	300.2	21,944	1.37%	大買/鉅額交易
2023/06/07	8.2	31.31	2	31.46	31.46	6.2	22,078	0.03%
2023/06/06	6.3	31.07	2	31.12	31.15	4.3	22,001	0.02%
2023/06/05	50.1	31.07	4	31.06	31.10	46.1	21,934	0.21%
2023/06/02	16	31.10	6	30.96	30.93	10	21,734	0.05%
2023/06/01	8.2	30.42	0	0.00	30.47	8.2	21,375	0.04%
2023/05/31	2.1	30.49	6	30.55	30.49	-3.9	21,387	-0.02%
2023/05/30	14.6	30.52	8.2	30.60	30.52	6.4	21,242	0.03%
2023/05/29	10	30.62	22.1	30.60	30.65	-12.1	20,974	-0.06%
2023/05/26	0	0.00	38.2	30.07	30.13	-38.2	20,701	-0.18%
2023/05/25	0	0.00	3.3	29.76	29.78	-3.3	20,433	-0.02%
2023/05/24	15	29.33	198	29.34	29.43	-183	20,364	-0.90%	大賣/鉅額交易
2023/05/23	4	29.35	0	0.00	29.37	4	20,586	0.02%
2023/05/22	1.2	29.32	2	29.34	29.35	-0.8	20,555	0.00%
2023/05/19	3.1	29.30	3.4	29.22	29.31	-0.4	20,426	0.00%
2023/05/18	8	29.05	13	29.04	29.05	-5	20,315	-0.02%
2023/05/17	1	28.70	10	28.80	28.76	-9	19,833	-0.05%
2023/05/16	7	28.46	34	28.63	28.65	-27	19,596	-0.14%
2023/05/15	4	28.34	21	28.33	28.42	-17	19,581	-0.09%
2023/05/12	1	28.41	2	28.40	28.45	-1	19,709	-0.01%
2023/05/11	14.3	28.41	12	28.41	28.40	2.3	19,730	0.01%
2023/05/10	0	0.00	0.1	28.64	28.54	-0.1	19,819	0.00%
2023/05/09	2.2	28.65	0	0.00	28.64	2.2	19,838	0.01%
2023/05/08	2	28.58	2	28.66	28.67	0	20,137	0.00%
2023/05/05	0.1	28.48	20	28.45	28.47	-19.9	20,193	-0.10%
2023/05/04	20	28.29	4	28.44	28.45	16	20,512	0.08%
2023/05/03	12.1	28.30	0.2	28.47	28.42	11.9	20,639	0.06%
2023/04/28	0	0.00	4.5	28.21	28.23	-4.5	21,218	-0.02%
2023/04/27	7	27.84	1	28.05	28.02	6	21,247	0.03%
2023/04/26	43.2	27.67	0	0.00	27.84	43.2	21,374	0.20%
2023/04/25	23.4	27.92	17	27.80	27.80	6.4	21,169	0.03%
2023/04/24	4.7	28.18	11	28.20	28.27	-6.4	20,386	-0.03%
2023/04/21	7.1	28.25	3	28.19	28.19	4.1	20,417	0.02%
2023/04/20	2.8	28.46	0.2	28.51	28.43	2.6	20,440	0.01%
2023/04/19	8	28.65	0	0.00	28.55	8	20,772	0.04%
2023/04/18	5.1	28.70	14	28.67	28.67	-8.9	20,861	-0.04%
2023/04/17	2	28.74	5	28.78	28.80	-3	20,763	-0.01%
2023/04/14	60	28.70	1	28.72	28.74	59	20,701	0.29%
2023/04/13	74.5	28.72	0	0.00	28.71	74.5	20,739	0.36%
2023/04/12	14	28.78	15	28.80	28.85	-1	20,533	0.00%
2023/04/11	0.5	28.71	1.3	28.67	28.70	-0.8	20,618	0.00%
2023/04/10	2	28.46	0	0.00	28.50	2	20,786	0.01%
2023/04/07	1.1	28.43	0	0.00	28.43	1.1	20,709	0.01%
2023/04/06	3	28.39	0	0.00	28.47	3	20,739	0.01%
2023/03/31	1	28.50	23	28.46	28.43	-22	20,527	-0.11%
2023/03/29	0.1	28.12	0	0.00	28.15	0.1	20,139	0.00%
2023/03/28	7.1	28.08	1.2	28.30	28.06	5.9	20,445	0.03%
2023/03/27	0.2	28.26	1	28.28	28.31	-0.8	20,288	0.00%
2023/03/24	0.5	28.24	0	0.00	28.26	0.5	20,355	0.00%
2023/03/23	1	28.07	5	28.16	28.12	-4	20,172	-0.02%
2023/03/22	1	28.00	9	28.03	28.05	-8	20,077	-0.04%
2023/03/21	0	0.00	21	27.84	27.84	-21	19,992	-0.11%
2023/03/20	4.3	27.75	21	27.76	27.76	-16.7	20,057	-0.08%
2023/03/17	22	27.62	0	0.00	27.76	22	19,971	0.11%
2023/03/16	4.1	27.46	2	27.44	27.50	2.1	20,002	0.01%
2023/03/15	5	27.83	1.5	27.77	27.66	3.5	19,828	0.02%
2023/03/14	4.7	27.71	8	27.69	27.66	-3.4	20,028	-0.02%
2023/03/13	7.1	27.68	40	27.63	27.93	-32.9	19,940	-0.16%
2023/03/10	9.6	27.93	0.5	28.15	27.86	9.1	19,434	0.05%
2023/03/09	7	28.27	3	28.25	28.24	4	19,250	0.02%
2023/03/08	16.2	28.28	0	0.00	28.37	16.2	19,260	0.08%
2023/03/07	7.1	28.36	2	28.28	28.38	5.1	19,170	0.03%
2023/03/06	17	28.17	17	28.24	28.25	0	19,336	0.00%
2023/03/03	3	27.99	2	27.95	27.95	1	19,265	0.01%
2023/03/02	0.1	27.65	0	0.00	27.78	0.1	19,261	0.00%
2023/03/01	2.5	27.58	4	27.51	27.72	-1.5	19,262	-0.01%
2023/02/24	8	27.76	4	27.77	27.67	4	19,252	0.02%
2023/02/23	7	27.68	5	27.58	27.74	2	18,853	0.01%
2023/02/22	22.1	27.30	1	27.33	27.40	21.1	18,630	0.11%
2023/02/21	3.5	27.48	2	27.55	27.53	1.5	18,676	0.01%
2023/02/20	10	27.40	10	27.38	27.41	0	18,848	0.00%
2023/02/17	2.1	27.20	5	27.20	27.24	-3	19,228	-0.02%
2023/02/16	11	27.34	1	27.33	27.33	10	19,710	0.05%
2023/02/15	2.1	27.09	5	27.14	27.05	-2.9	19,842	-0.01%
2023/02/14	2	27.13	1	27.01	27.13	1	19,890	0.01%
2023/02/13	17.3	26.90	0	0.00	26.97	17.3	20,252	0.09%
2023/02/10	5.1	27.03	5	27.03	27.02	0.1	20,463	0.00%
2023/02/09	0	27.15	0	0.00	27.15	0	20,644	0.00%
2023/02/08	2	27.14	0	0.00	27.15	2	20,772	0.01%
2023/02/07	2.5	26.91	0	0.00	26.94	2.5	20,779	0.01%
2023/02/06	14.3	26.90	6.2	26.90	26.92	8.1	20,807	0.04%
2023/02/03	16.4	26.96	13	26.97	27.00	3.4	20,631	0.02%
2023/02/02	26.9	26.87	20.2	26.95	26.99	6.7	20,588	0.03%
2023/02/01	3.1	26.65	2	26.66	26.67	1.1	20,715	0.01%
2023/01/31	6.5	26.58	13.1	26.62	26.54	-6.6	20,789	-0.03%
2023/01/30	9.3	26.44	5.5	26.49	26.53	3.8	20,925	0.02%
2023/01/17	1	26.04	19	26.06	26.06	-18	21,187	-0.08%
2023/01/16	13.1	26.01	0.2	26.05	26.02	12.9	21,491	0.06%
2023/01/13	4.2	26.01	4.1	25.99	25.98	0.1	21,901	0.00%
2023/01/12	21.3	26.07	16	26.05	25.99	5.3	23,355	0.02%
2023/01/11	10.7	26.07	0	0.00	26.07	10.7	26,140	0.04%
2023/01/10	1.1	25.98	6.1	26.03	26.06	-5.1	28,394	-0.02%
2023/01/09	0.1	25.90	27.2	25.90	25.94	-27.2	30,395	-0.09%
2023/01/06	17.1	25.65	1	25.68	25.66	16.1	30,737	0.05%
2023/01/05	3	25.49	0	0.00	25.46	3	31,646	0.01%
2023/01/04	2	25.47	2	25.50	25.45	0	32,661	0.00%
2023/01/03	20	25.36	0	0.00	25.49	20	34,171	0.06%
2022/12/30	8.1	25.44	21	25.47	25.40	-12.9	35,174	-0.04%
2022/12/29	2.2	25.16	0.5	25.26	25.29	1.7	36,105	0.00%
2022/12/28	32	25.33	2	25.37	25.38	30	37,580	0.08%
2022/12/27	0	0.00	2	25.66	25.63	-2	39,029	-0.01%
2022/12/26	1.1	25.53	1	25.58	25.58	0.1	39,495	0.00%
2022/12/23	1.1	25.60	1	25.54	25.60	0.1	40,046	0.00%
2022/12/22	0.1	25.55	2	25.65	25.67	-2	40,666	0.00%
2022/12/21	7.2	25.37	0	0.00	25.34	7.2	41,902	0.02%
2022/12/20	9.8	25.41	21	25.38	25.30	-11.2	42,413	-0.03%
2022/12/19	2.4	25.72	3	25.72	25.73	-0.6	43,612	0.00%
2022/12/16	9.3	25.46	1	25.70	25.70	8.3	43,959	0.02%
2022/12/15	8.1	25.69	2	25.72	25.70	6.1	44,276	0.01%
2022/12/14	0.1	25.71	11	25.69	25.68	-10.9	44,807	-0.02%
2022/12/13	6.1	25.56	20	25.60	25.53	-13.9	45,119	-0.03%
2022/12/12	11.4	25.30	40	25.33	25.50	-28.7	45,266	-0.06%
2022/12/09	1.1	25.42	1	25.49	25.51	0.1	45,466	0.00%
2022/12/08	11.5	25.26	2	25.31	25.29	9.5	45,414	0.02%
2022/12/07	19.4	25.47	1	25.43	25.44	18.4	45,356	0.04%
2022/12/06	9.2	25.68	0	0.00	25.61	9.2	45,095	0.02%
2022/12/05	3.2	25.81	30	25.89	25.87	-26.8	44,791	-0.06%
2022/12/02	8	25.72	1	25.72	25.73	7	44,678	0.02%
2022/12/01	7	25.89	39	25.88	25.82	-32	44,927	-0.07%
2022/11/30	2	25.57	11.1	25.50	25.65	-9.1	44,924	-0.02%
2022/11/29	2.1	25.20	0	0.00	25.47	2.1	45,006	0.00%
2022/11/28	6.2	25.34	2	25.38	25.32	4.2	45,368	0.01%
2022/11/25	5.1	25.56	3	25.55	25.52	2.1	45,495	0.00%
2022/11/24	7.3	25.41	10	25.44	25.54	-2.7	45,526	-0.01%
2022/11/23	60.1	25.29	40	25.27	25.30	20.1	45,616	0.04%
2022/11/22	5	25.08	5	25.08	25.10	0	46,286	0.00%
2022/11/21	15.2	25.31	2	25.43	25.22	13.2	46,210	0.03%
2022/11/18	13.2	25.46	3	25.69	25.43	10.2	46,058	0.02%
2022/11/17	30.5	25.43	9	25.37	25.58	21.5	46,115	0.05%
2022/11/16	8.3	25.49	17	25.48	25.53	-8.7	46,277	-0.02%
2022/11/15	26.3	25.47	17	25.46	25.55	9.2	46,005	0.02%
2022/11/14	1	25.31	6	25.37	25.42	-5	45,523	-0.01%
2022/11/11	6	25.05	57	25.03	25.00	-51	44,997	-0.11%
2022/11/10	8.3	24.53	0	0.00	24.53	8.3	44,523	0.02%
2022/11/09	1.9	24.56	43.2	24.56	24.61	-41.3	44,514	-0.09%
2022/11/08	6.5	24.26	19	24.31	24.23	-12.5	44,336	-0.03%
2022/11/07	8	23.91	5	24.07	24.06	3	43,972	0.01%
2022/11/04	8	23.49	1	23.64	23.64	7	43,722	0.02%
2022/11/03	8.2	23.44	0	0.00	23.58	8.2	43,744	0.02%
2022/11/02	11.1	23.63	1	23.60	23.67	10.1	43,687	0.02%
2022/11/01	5.2	23.53	7	23.55	23.55	-1.8	43,778	0.00%
2022/10/31	16	23.50	0	0.00	23.48	16	43,858	0.04%
2022/10/28	25.6	23.36	12	23.44	23.31	13.6	44,013	0.03%
2022/10/27	15	23.53	14	23.53	23.58	1	43,742	0.00%
2022/10/26	8.3	23.39	3	23.43	23.41	5.3	43,975	0.01%
2022/10/25	19	23.52	3	23.46	23.40	16	43,675	0.04%
2022/10/24	9	23.86	11	23.76	23.69	-2	43,127	0.00%
2022/10/21	19.4	23.71	9	23.72	23.58	10.4	42,952	0.02%
2022/10/20	67.6	23.58	3	23.48	23.65	64.6	42,434	0.15%
2022/10/19	62.4	23.92	11	23.94	23.95	51.4	41,038	0.13%
2022/10/18	43.4	25.84	22	25.83	25.84	21.4	38,264	0.06%
2022/10/17	89.4	25.53	8	25.58	25.77	81.4	36,062	0.23%
2022/10/14	18.1	25.93	8	25.99	25.91	10.1	33,875	0.03%
2022/10/13	38.6	25.61	3	25.65	25.53	35.6	33,319	0.11%
2022/10/12	121.6	25.74	102	25.83	25.82	19.6	32,298	0.06%	大買/大賣/
2022/10/11	54.5	25.86	2	25.91	25.85	52.5	31,414	0.17%
2022/10/07	30.7	26.35	6	26.40	26.28	24.7	30,057	0.08%
2022/10/06	34.3	26.53	10	26.53	26.57	24.3	29,048	0.08%
2022/10/05	51	26.60	3.3	26.57	26.62	47.7	28,495	0.17%
2022/10/04	70.1	26.20	7.1	26.22	26.27	63	27,349	0.23%
2022/10/03	11.2	25.60	0	0.00	25.67	11.2	25,742	0.04%
2022/09/30	8.9	25.60	1	25.60	25.78	7.9	25,645	0.03%
2022/09/29	12.8	25.84	10	25.89	25.81	2.8	25,407	0.01%
2022/09/28	92.4	25.90	17	25.88	25.83	75.4	25,726	0.29%
2022/09/27	34.3	26.30	2	26.43	26.33	32.3	24,823	0.13%
2022/09/26	80.1	26.39	2.5	26.32	26.33	77.6	24,841	0.31%
2022/09/23	9.1	27.09	0	0.00	27.06	9.1	24,343	0.04%
2022/09/22	15.1	27.11	4	27.13	27.17	11.1	24,787	0.04%
2022/09/21	19.6	27.66	0.3	27.70	27.64	19.3	24,382	0.08%
2022/09/20	11	28.00	0	0.00	27.98	11	24,002	0.05%
2022/09/19	31.1	28.15	0	0.00	28.06	31.1	23,870	0.13%
2022/09/16	14.1	28.28	0	0.00	28.28	14.1	23,904	0.06%
2022/09/15	10	28.36	1	28.63	28.59	9	24,377	0.04%
2022/09/14	4.2	28.21	0	0.00	28.35	4.2	25,063	0.02%
2022/09/13	6	28.70	33	28.66	28.71	-27	25,067	-0.11%
2022/09/12	0	28.59	7	28.55	28.56	-7	25,899	-0.03%
2022/09/08	6.4	27.91	1	28.27	28.25	5.4	26,541	0.02%
2022/09/07	11.6	27.89	1	27.92	27.90	10.6	27,361	0.04%
2022/09/06	7.5	28.08	0	0.00	28.08	7.5	27,108	0.03%
2022/09/05	14.6	28.04	1	28.18	28.18	13.6	27,077	0.05%
2022/09/02	22.8	28.26	0	0.00	28.10	22.8	27,375	0.08%
2022/09/01	25.5	28.38	1	28.48	28.44	24.5	26,958	0.09%
2022/08/31	3.2	28.56	0.1	28.52	28.79	3.1	26,588	0.01%
2022/08/30	8.1	28.51	1	28.48	28.67	7.1	26,330	0.03%
2022/08/29	32	28.41	0	0.00	28.45	32	26,109	0.12%
2022/08/26	3.1	29.09	0	0.00	29.10	3.1	25,430	0.01%
2022/08/25	1.7	28.92	0	0.00	28.94	1.7	25,285	0.01%
2022/08/24	8.1	28.91	0	0.00	28.80	8.1	25,177	0.03%
2022/08/23	7.4	28.98	1	28.99	28.93	6.4	24,848	0.03%
2022/08/22	1.2	29.25	0	0.00	29.25	1.2	24,388	0.00%
2022/08/18	2	29.14	1	29.21	29.29	1	24,128	0.00%
2022/08/17	3.8	29.21	1	29.24	29.28	2.8	24,037	0.01%
2022/08/16	1.1	29.14	0	0.00	29.24	1.1	24,041	0.00%
2022/08/15	8.5	29.22	0	0.00	29.22	8.5	23,880	0.04%
2022/08/12	0	29.17	0	0.00	29.30	0	23,637	0.00%
2022/08/11	0.1	29.16	10.1	29.14	29.12	-10.1	23,814	-0.04%
2022/08/10	5.7	28.86	0	0.00	28.81	5.7	23,742	0.02%
2022/08/09	2.2	28.93	40	29.05	29.07	-37.8	23,654	-0.16%
2022/08/08	1	28.87	0	0.00	28.87	1	23,892	0.00%
2022/08/05	0.2	28.87	4	28.73	28.87	-3.8	23,904	-0.02%
2022/08/04	3	28.32	1	28.41	28.43	2	24,150	0.01%
2022/08/03	0.5	28.38	0	0.00	28.44	0.5	24,195	0.00%
2022/08/02	24.2	28.31	0	0.00	28.45	24.2	24,176	0.10%
2022/08/01	0.1	28.49	1	28.64	28.76	-0.9	24,031	0.00%
2022/07/29	0	0.00	6	28.50	28.55	-6	24,047	-0.02%
2022/07/28	1	28.18	0	0.00	28.18	1	23,873	0.00%
2022/07/27	1	28.00	8	28.06	28.25	-7	23,648	-0.03%
2022/07/26	5.1	28.16	0	0.00	28.12	5.1	23,575	0.02%
2022/07/25	1	28.20	0	0.00	28.33	1	23,450	0.00%
2022/07/22	3.1	28.31	2	28.42	28.40	1.1	23,497	0.00%
2022/07/21	0	0.00	20	28.17	28.38	-20	23,839	-0.08%
2022/07/20	0	28.09	34	28.06	28.00	-34	24,096	-0.14%
2022/07/19	3	27.54	2	27.66	27.68	1	24,748	0.00%
2022/07/18	7.1	27.25	1	27.43	27.48	6.1	24,713	0.02%
2022/07/15	6	27.08	40	27.13	27.09	-34	24,487	-0.14%
2022/07/13	3	27.12	1	27.12	27.08	2	24,146	0.01%
2022/07/12	21.3	26.61	3	26.60	26.62	18.3	24,016	0.08%
2022/07/11	9.6	27.20	3	27.17	27.25	6.6	23,577	0.03%
2022/07/08	8	27.31	6.2	27.11	27.25	1.8	23,400	0.01%
2022/07/07	5	26.69	5	26.44	26.76	0	23,071	0.00%
2022/07/06	47.1	26.42	1	26.86	26.32	46.1	23,127	0.20%
2022/07/05	10.3	26.69	5	26.90	26.96	5.3	22,663	0.02%
2022/07/04	17	26.66	1	26.96	26.68	16	22,393	0.07%
2022/07/01	50.3	27.05	13	27.41	26.81	37.3	22,566	0.17%
2022/06/30	61	27.66	0	0.00	27.56	61	21,708	0.28%
2022/06/29	11.6	28.16	0	0.00	28.14	11.6	20,881	0.06%
2022/06/28	26	28.50	1	28.42	28.53	25	20,578	0.12%
2022/06/27	3	28.82	4	28.69	28.86	-1	20,368	0.00%
2022/06/24	13.5	28.24	1	28.31	28.10	12.5	20,147	0.06%
2022/06/23	29.1	28.15	1	28.53	28.05	28.1	20,047	0.14%
2022/06/22	42.5	28.78	5	28.80	28.50	37.5	19,293	0.19%
2022/06/21	18	28.95	1	29.27	29.28	17	18,528	0.09%
2022/06/20	39.6	29.04	3	29.06	28.87	36.6	18,308	0.20%
2022/06/17	15.7	29.55	0	0.00	29.62	15.7	17,392	0.09%
2022/06/16	22.4	30.16	10	30.12	29.94	12.4	16,622	0.07%
2022/06/15	11	30.35	1.2	30.45	30.39	9.8	15,696	0.06%
2022/06/14	6.2	30.29	2	30.26	30.48	4.2	15,602	0.03%
2022/06/13	44.4	30.42	0	0.00	30.51	44.4	15,482	0.29%
2022/06/10	4	31.06	1	31.11	31.08	3	14,994	0.02%
2022/06/09	2	31.34	0	0.00	31.30	2	15,011	0.01%
2022/06/08	0	31.60	0.3	31.53	31.60	-0.3	14,992	0.00%
2022/06/07	0	31.45	1	31.45	31.44	-1	15,163	-0.01%
2022/06/06	0	31.37	0	0.00	31.48	0	15,209	0.00%
2022/06/02	1.1	31.41	0	0.00	31.40	1.1	15,616	0.01%
2022/06/01	1	31.40	11	31.57	31.52	-10	16,204	-0.06%
2022/05/31	1	31.27	1	31.36	31.40	0	16,408	0.00%
2022/05/30	1	31.38	1	31.35	31.43	0	16,672	0.00%
2022/05/27	1.1	31.11	4	31.05	31.08	-2.9	16,766	-0.02%
2022/05/25	3	30.70	13	30.88	30.88	-10	17,125	-0.06%
2022/05/24	5.5	30.76	0	0.00	30.70	5.5	17,438	0.03%
2022/05/23	5	30.85	2	30.82	30.86	3	17,461	0.02%
2022/05/20	4	30.70	2	30.74	30.72	2	17,709	0.01%
2022/05/19	12	30.50	0	0.00	30.68	12	18,026	0.07%
2022/05/18	7	30.94	0	0.00	31.01	7	17,868	0.04%
2022/05/17	46.3	30.71	0	0.00	30.69	46.3	17,836	0.26%
2022/05/16	7	30.77	3	30.72	30.72	4	17,947	0.02%
2022/05/13	2	30.77	3	30.72	30.80	-1	17,622	-0.01%
2022/05/12	25.3	30.88	2	31.07	30.63	23.3	17,584	0.13%
2022/05/11	23	31.19	2	31.24	31.17	21	17,093	0.12%
2022/05/10	8	31.23	1	31.25	31.65	7	16,798	0.04%
2022/05/09	8.2	31.63	0	0.00	31.57	8.2	16,792	0.05%
2022/05/06	1.1	31.97	0	0.00	32.25	1.1	16,679	0.01%
2022/05/05	0	0.00	20	32.48	32.54	-20	16,763	-0.12%
2022/05/04	0	0.00	12	32.22	32.31	-12	16,949	-0.07%
2022/04/29	0.1	31.95	11	31.98	32.01	-11	17,967	-0.06%
2022/04/28	15.3	31.51	0	0.00	31.72	15.3	18,539	0.08%
2022/04/27	38.6	31.39	0	0.00	31.48	38.6	18,489	0.21%
2022/04/26	28.7	31.95	0	0.00	31.93	28.7	18,167	0.16%
2022/04/25	46.2	32.05	0	0.00	32.03	46.2	18,243	0.25%
2022/04/22	2.2	32.67	0	0.00	32.78	2.2	17,463	0.01%
2022/04/21	0	0.00	2	32.95	32.90	-2	17,770	-0.01%
2022/04/20	0	0.00	2	32.75	32.83	-2	17,859	-0.01%
2022/04/19	1	32.87	4	32.89	32.85	-3	18,080	-0.02%
2022/04/18	11.2	32.70	0	0.00	32.68	11.2	18,217	0.06%
2022/04/15	12.2	32.90	4	32.84	32.90	8.2	18,004	0.05%
2022/04/14	1	33.09	3	33.15	33.07	-2	18,223	-0.01%
2022/04/13	6	32.87	5	33.04	33.11	1	18,347	0.01%
2022/04/12	32.4	32.61	0	0.00	32.69	32.4	18,315	0.18%
2022/04/11	14	32.81	0	0.00	32.81	14	17,884	0.08%
2022/04/08	0	0.00	1	33.05	33.17	-1	17,526	-0.01%
2022/04/07	24.2	33.12	0	0.00	32.90	24.2	17,428	0.14%
2022/04/06	9	33.35	5	33.30	33.47	4	16,712	0.02%
2022/04/01	2	33.30	0	0.00	33.55	2	16,657	0.01%
2022/03/31	19	33.66	1	33.67	33.63	18	16,656	0.11%
2022/03/30	2	33.64	1	33.70	33.70	1	16,713	0.01%
2022/03/29	1	33.73	0	0.00	33.64	1	16,641	0.01%
2022/03/28	22	33.48	0	0.00	33.78	22	16,634	0.13%
2022/03/25	1	33.79	0	0.00	33.81	1	16,484	0.01%
2022/03/24	0	0.00	2	33.97	33.96	-2	16,660	-0.01%
2022/03/23	1	33.97	5	34.00	33.96	-4	16,953	-0.02%
2022/03/21	0	0.00	2	33.97	33.95	-2	17,417	-0.01%
2022/03/18	5	33.86	0	0.00	33.90	5	17,685	0.03%
2022/03/17	2	33.97	3	34.00	34.01	-1	17,731	-0.01%
2022/03/16	4	33.71	9	33.75	33.71	-5	17,821	-0.03%
2022/03/15	3	33.81	8	33.81	33.78	-5	17,846	-0.03%
2022/03/14	0.1	34.01	1	34.05	34.13	-0.9	18,020	0.00%
2022/03/11	1	33.90	7	33.89	33.90	-6	18,151	-0.03%
2022/03/10	1.5	33.91	5	33.87	33.89	-3.5	18,239	-0.02%
2022/03/09	3.2	33.34	2	33.27	33.36	1.2	18,168	0.01%
2022/03/08	18	33.13	5	32.95	33.00	13	18,129	0.07%
2022/03/07	40.1	33.46	8	33.36	33.45	32.1	17,675	0.18%
2022/03/04	4	34.19	0	0.00	34.04	4	17,185	0.02%
2022/03/03	2	34.18	7	34.19	34.22	-5	17,340	-0.03%
2022/03/02	0	0.00	1	33.93	33.97	-1	17,356	-0.01%
2022/03/01	1	33.81	2	33.83	33.88	-1	17,209	-0.01%
2022/02/25	2	33.27	2	33.23	33.33	0	16,965	0.00%
2022/02/24	18	33.35	1	33.27	33.19	17	17,005	0.10%
2022/02/23	2	33.66	5.2	33.71	33.75	-3.2	16,824	-0.02%
2022/02/22	17	33.37	0	0.00	33.49	17	16,978	0.10%
2022/02/21	1	33.71	21	33.73	33.80	-20	17,361	-0.12%
2022/02/18	4	33.36	2	33.43	33.50	2	17,247	0.01%
2022/02/17	3	33.32	24	33.40	33.34	-21	17,551	-0.12%
2022/02/16	2	33.16	1.2	33.32	33.27	0.8	17,830	0.00%
2022/02/14	32.6	33.16	0	0.00	33.13	32.6	18,019	0.18%
2022/02/11	1.1	33.43	2	33.43	33.43	-0.9	18,330	0.00%
2022/02/10	0.1	33.46	1	33.42	33.49	-0.9	18,757	-0.01%
2022/02/08	2	33.27	0	0.00	33.30	2	19,190	0.01%
2022/02/07	4.2	32.54	3	32.98	33.00	1.2	19,118	0.01%
2022/01/26	1	32.37	0	0.00	32.40	1	19,021	0.01%
2022/01/25	21.2	32.33	6	32.30	32.34	15.2	19,107	0.08%
2022/01/24	16.2	32.53	3.3	32.62	32.72	12.9	18,760	0.07%
2022/01/21	15.5	32.89	4	32.96	32.84	11.5	18,519	0.06%
2022/01/20	1	33.37	0	0.00	33.36	1	18,158	0.01%
2022/01/19	8.3	33.30	6	33.23	33.21	2.3	18,354	0.01%
2022/01/18	1	33.49	10	33.45	33.45	-9	18,641	-0.05%
2022/01/17	0	0.00	19	33.20	33.22	-19	18,981	-0.10%
2022/01/14	2.2	33.02	10	33.03	33.15	-7.8	21,215	-0.04%
2022/01/13	6	33.20	0	0.00	33.20	6	22,404	0.03%
2022/01/12	2.1	33.14	5	33.10	33.10	-2.9	23,373	-0.01%
2022/01/11	3	33.20	20	33.21	33.20	-17	23,638	-0.07%
2022/01/10	12.1	33.22	1	33.29	33.27	11.1	24,258	0.05%
2022/01/07	18.3	33.19	0	0.00	33.17	18.3	24,516	0.07%
2022/01/06	1	33.45	0	0.00	33.41	1	24,667	0.00%
2022/01/05	0	0.00	1	33.45	33.45	-1	25,175	0.00%
2022/01/04	1	33.41	0	0.00	33.41	1	26,009	0.00%
2022/01/03	0	0.00	1.1	33.41	33.42	-1.1	26,439	0.00%
2021/12/30	2	33.62	1	33.64	33.58	1	27,336	0.00%
2021/12/29	7.4	33.59	3	33.60	33.61	4.4	27,867	0.02%
2021/12/28	0	0.00	3	33.55	33.56	-3	28,292	-0.01%
2021/12/27	0	0.00	0.1	33.38	33.38	-0.1	28,983	0.00%
2021/12/24	4	33.35	0	0.00	33.29	4	30,113	0.01%
2021/12/23	1	33.38	0.1	33.34	33.34	1	30,324	0.00%
2021/12/22	8	33.30	0.2	33.33	33.30	7.8	30,997	0.03%
2021/12/21	1	33.31	3	33.33	33.36	-2	31,128	-0.01%
2021/12/20	0	0.00	5	33.45	33.41	-5	31,224	-0.02%
2021/12/17	1.1	33.36	7	33.46	33.43	-5.9	31,075	-0.02%
2021/12/16	2	33.45	8	33.39	33.45	-6	30,909	-0.02%
2021/12/15	4	32.91	0	0.00	33.04	4	31,068	0.01%
2021/12/14	2	32.98	0	0.00	32.95	2	31,054	0.01%
2021/12/13	1	33.36	6	33.41	33.33	-5	30,895	-0.02%
2021/12/10	2	33.30	11	33.38	33.30	-9	30,862	-0.03%
2021/12/09	0	0.00	4	33.35	33.32	-4	30,754	-0.01%
2021/12/08	3	33.21	28.1	33.26	33.18	-25.1	30,597	-0.08%
2021/12/07	1	32.94	15.1	32.94	33.03	-14.1	30,311	-0.05%
2021/12/06	0.2	32.65	7	32.77	32.86	-6.8	30,069	-0.02%
2021/12/03	7	32.66	61	32.67	32.65	-54	30,302	-0.18%
2021/12/02	3	32.46	100	32.48	32.47	-97	30,250	-0.32%
2021/12/01	5.2	32.35	453	32.39	32.50	-447.8	30,420	-1.47%	大賣/鉅額交易
2021/11/30	0	32.33	337	32.47	32.30	-337	30,392	-1.11%	大賣/鉅額交易
2021/11/29	5.2	32.22	7	32.17	32.22	-1.8	30,384	-0.01%
2021/11/26	2.7	32.40	4	32.50	32.35	-1.3	30,133	0.00%
2021/11/25	1	32.67	0	0.00	32.65	1	29,905	0.00%
2021/11/24	1	32.52	2	32.50	32.61	-1	29,925	0.00%
2021/11/23	5.3	32.65	1	32.80	32.63	4.3	29,885	0.01%
2021/11/22	0	32.95	0	0.00	32.93	0	29,903	0.00%
2021/11/19	0	33.09	2.1	33.11	32.93	-2.1	29,833	-0.01%
2021/11/18	21.1	33.00	63.5	32.99	32.98	-42.4	29,820	-0.14%
2021/11/17	0	32.61	5	32.61	32.71	-5	29,329	-0.02%
2021/11/16	0	32.50	11	32.50	32.59	-11	29,410	-0.04%
2021/11/15	3.1	32.42	11	32.40	32.43	-7.9	29,642	-0.03%
2021/11/12	21	32.13	6	32.16	32.20	15	29,635	0.05%
2021/11/11	10.2	32.18	1	32.22	32.15	9.2	29,814	0.03%
2021/11/10	11	32.42	18	32.44	32.34	-7	30,295	-0.02%
2021/11/09	3	32.33	31	32.38	32.35	-28	30,107	-0.09%
2021/11/08	11.1	32.07	34.7	32.30	32.39	-23.6	29,738	-0.08%
2021/11/05	2	31.78	4	31.85	31.95	-2	29,680	-0.01%
2021/11/04	9	31.88	0.3	31.98	31.86	8.7	29,884	0.03%
2021/11/03	0	31.74	2	31.66	31.77	-2	29,845	-0.01%
2021/11/02	13	31.59	0	0.00	31.53	13	29,764	0.04%
2021/11/01	4.3	31.54	1	31.51	31.56	3.3	29,464	0.01%
2021/10/29	2	31.27	2	31.31	31.45	0	29,203	0.00%
2021/10/28	2.1	31.38	10	31.40	31.39	-7.9	29,000	-0.03%
2021/10/27	6.3	31.05	7	31.09	31.15	-0.7	28,924	0.00%
2021/10/26	3.5	30.96	1	31.06	31.05	2.5	28,992	0.01%
2021/10/25	26.7	30.76	4	30.81	30.86	22.7	28,743	0.08%
2021/10/22	59	30.71	30	30.84	30.84	29	28,569	0.10%
2021/10/21	54	32.31	4	32.39	32.40	50	26,495	0.19%
2021/10/20	75.2	32.42	3	32.40	32.37	72.2	25,033	0.29%
2021/10/19	29.5	32.38	1	32.42	32.40	28.5	23,996	0.12%
2021/10/18	28.1	32.32	5	32.40	32.36	23.1	23,655	0.10%
2021/10/15	17.6	32.30	3.2	32.31	32.31	14.4	23,612	0.06%
2021/10/14	16	32.12	9	32.11	32.18	7	23,569	0.03%
2021/10/13	13	32.16	3	32.21	32.17	10	23,078	0.04%
2021/10/12	52.7	32.30	0	0.00	32.24	52.7	22,532	0.23%
2021/10/08	14	32.59	0	0.00	32.59	14	21,746	0.06%
2021/10/07	25.6	32.50	3.1	32.57	32.57	22.5	21,631	0.10%
2021/10/06	22.1	31.84	0	0.00	31.88	22.1	20,959	0.11%
2021/10/05	11	31.57	5	31.43	31.96	6	20,585	0.03%
2021/10/04	41.1	32.07	1	32.03	31.84	40.1	20,219	0.20%
2021/10/01	26.1	32.29	4	32.32	32.26	22.1	19,474	0.11%
2021/09/30	29.1	32.71	0	0.00	32.77	29.1	18,345	0.16%
2021/09/29	10.4	32.67	0	0.00	32.70	10.4	18,174	0.06%
2021/09/28	2.2	33.07	0	0.00	33.08	2.2	17,606	0.01%
2021/09/27	1	33.22	1	33.33	33.30	0	17,512	0.00%
2021/09/24	1	33.28	2.1	33.33	33.30	-1.1	17,887	-0.01%
2021/09/23	2.2	33.08	5	33.10	33.08	-2.8	17,863	-0.02%
2021/09/22	18.5	32.83	7	32.82	32.90	11.5	17,894	0.06%
2021/09/17	0	0.00	12	33.39	33.42	-12	17,382	-0.07%
2021/09/16	2.1	33.22	1	33.26	33.28	1.1	17,370	0.01%
2021/09/15	1.1	33.33	1	33.33	33.33	0.1	17,219	0.00%
2021/09/14	1.2	33.37	0	0.00	33.36	1.2	17,241	0.01%
2021/09/13	10.5	33.42	3.7	33.46	33.41	6.8	17,264	0.04%
2021/09/10	5	33.00	0	0.00	33.22	5	17,282	0.03%
2021/09/09	15	32.87	0.2	32.78	32.94	14.8	17,241	0.09%
2021/09/08	17.1	32.98	1	32.98	32.80	16.1	17,202	0.09%
2021/09/07	1	33.15	11	33.11	33.16	-10	16,852	-0.06%
2021/09/06	1	33.06	1.1	33.19	33.07	-0.1	16,790	0.00%
2021/09/03	0	0.00	6	33.32	33.24	-6	16,600	-0.04%
2021/09/02	2	33.36	0	0.00	33.16	2	16,607	0.01%
2021/08/30	1	33.20	0	0.00	33.29	1	16,532	0.01%
2021/08/27	4.3	33.05	1	32.83	33.11	3.3	16,504	0.02%
2021/08/26	1.5	32.85	0	0.00	32.99	1.5	16,452	0.01%
2021/08/24	11	32.77	0	0.00	32.80	11	16,383	0.07%
2021/08/23	26	32.71	20	32.83	32.88	6	16,186	0.04%
2021/08/20	13	32.15	2	32.22	32.26	11	16,057	0.07%
2021/08/19	19.2	32.58	2	32.35	32.32	17.2	15,784	0.11%
2021/08/18	16	32.38	3	32.32	33.07	13	15,181	0.09%
2021/08/17	9.1	32.88	3	32.77	32.53	6.1	14,907	0.04%
2021/08/16	7	32.98	2	32.88	32.86	5	14,707	0.03%
2021/08/13	5	33.26	19	33.32	33.27	-14	14,056	-0.10%
2021/08/12	3	33.42	0	0.00	33.51	3	13,851	0.02%
2021/08/11	16.2	33.38	1	33.30	33.49	15.2	13,905	0.11%
2021/08/10	8	33.76	3	33.79	33.79	5	13,704	0.04%
2021/08/09	3	34.10	0	0.00	34.10	3	14,439	0.02%
2021/08/06	3	34.16	5	34.20	34.25	-2	14,660	-0.01%
2021/08/05	2	34.21	0	0.00	34.20	2	15,367	0.01%
2021/08/04	1	34.22	10	34.23	34.35	-9	16,712	-0.05%
2021/08/03	3	34.07	16	34.08	34.15	-13	17,432	-0.07%
2021/08/02	18.2	33.75	0	0.00	34.00	18.2	17,428	0.10%
2021/07/30	14.2	33.98	0	0.00	33.90	14.2	17,250	0.08%
2021/07/29	7	33.96	0	0.00	34.10	7	17,094	0.04%
2021/07/28	13.2	33.58	14.8	33.40	33.89	-1.7	17,359	-0.01%
2021/07/27	15.2	34.12	0	0.00	34.07	15.2	17,372	0.09%
2021/07/26	0.1	34.57	3	34.60	34.50	-2.9	17,260	-0.02%
2021/07/23	0	0.00	1	34.32	34.47	-1	17,212	-0.01%
2021/07/22	2	34.13	0	0.00	34.21	2	17,183	0.01%
2021/07/21	46.2	34.14	3	33.98	34.13	43.2	16,996	0.25%
2021/07/20	6.2	34.83	0	0.00	34.56	6.2	16,353	0.04%
2021/07/19	5	35.08	14	35.08	35.14	-9	16,195	-0.06%
2021/07/16	0	0.00	9	35.04	35.12	-9	16,301	-0.06%
2021/07/15	2	34.92	0	0.00	34.98	2	16,244	0.01%
2021/07/14	19.2	34.48	0	0.00	34.48	19.2	16,238	0.12%
2021/07/13	37	35.06	0	0.00	34.85	37	16,009	0.23%
2021/07/12	7	35.31	0	0.00	35.27	7	15,934	0.04%
2021/07/09	6.4	35.39	3	35.39	35.44	3.4	15,733	0.02%
2021/07/08	0	35.62	0	0.00	35.80	0	15,796	0.00%
2021/07/07	3	35.66	0	0.00	35.61	3	15,802	0.02%
2021/07/06	0	0.00	14.5	35.96	35.91	-14.5	15,704	-0.09%
2021/07/05	0	0.00	15	35.60	35.69	-15	15,631	-0.10%
2021/07/01	5	34.90	11	35.19	35.00	-6	15,473	-0.04%
2021/06/30	0	0.00	4	34.99	35.00	-4	15,037	-0.03%
2021/06/29	13.2	34.74	0	0.00	34.80	13.2	15,029	0.09%
2021/06/28	0	0.00	13	35.02	35.10	-13	15,068	-0.09%
2021/06/25	10	34.79	1	34.86	34.74	9	15,000	0.06%
2021/06/23	2	34.40	0	0.00	34.45	2	15,186	0.01%
2021/06/22	2	34.50	0	0.00	34.43	2	15,168	0.01%
2021/06/21	12.1	34.55	0	0.00	34.55	12.1	15,124	0.08%
2021/06/18	0.1	34.97	0	0.00	34.91	0.1	15,026	0.00%
2021/06/17	1	34.57	0	0.00	34.90	1	15,116	0.01%
2021/06/16	0	0.00	8	34.73	34.78	-8	15,232	-0.05%
2021/06/15	10	34.60	0	0.00	34.65	10	15,274	0.07%
2021/06/10	2	34.45	0	0.00	34.60	2	15,462	0.01%
2021/06/09	1	34.40	0	0.00	34.45	1	15,529	0.01%
2021/06/07	1	34.45	1	34.36	34.72	0	15,739	0.00%
2021/06/04	1.1	34.76	1	34.79	34.77	0.1	15,681	0.00%
2021/06/03	1	34.95	10	35.00	34.95	-9	15,696	-0.06%
2021/06/01	4	34.90	11	34.99	35.06	-7	15,858	-0.04%
2021/05/31	0	0.00	2	34.72	34.75	-2	15,721	-0.01%
2021/05/28	1	34.36	3	34.50	34.55	-2	15,754	-0.01%
2021/05/26	7	34.28	0	0.00	34.32	7	15,811	0.04%
2021/05/25	2	34.21	1	34.23	34.34	1	15,861	0.01%
2021/05/24	1	34.00	0	0.00	34.05	1	15,943	0.01%
2021/05/21	2	33.96	2	34.00	34.00	0	15,870	0.00%
2021/05/20	2	33.83	0	0.00	33.86	2	15,950	0.01%
2021/05/19	2	33.89	0	0.00	34.10	2	15,867	0.01%
2021/05/18	2	33.44	7	33.55	34.01	-5	15,921	-0.03%
2021/05/17	23	32.86	5	32.61	32.75	18	15,879	0.11%
2021/05/14	6	33.74	1	33.53	33.65	5	14,792	0.03%
2021/05/13	18.1	33.04	0	0.00	33.40	18.1	14,460	0.13%
2021/05/12	18	33.51	13.3	33.60	33.50	4.7	13,679	0.03%
2021/05/11	23	34.89	0	0.00	34.70	23	12,332	0.19%
2021/05/10	0.1	35.85	0	0.00	35.88	0.1	11,676	0.00%
2021/05/07	0	0.00	1	35.69	35.72	-1	11,778	-0.01%
2021/05/06	8	35.17	6	35.24	35.30	2	11,877	0.02%
2021/05/05	0	0.00	4	35.46	35.35	-4	11,916	-0.03%
2021/05/04	25	35.03	13	35.32	35.30	12	11,516	0.10%
2021/05/03	11	36.00	0	0.00	35.91	11	11,089	0.10%
2021/04/29	10	36.04	10	35.99	36.12	0	11,039	0.00%
2021/04/28	1	35.96	0	0.00	35.98	1	11,127	0.01%
2021/04/27	0.5	35.98	0	0.00	35.98	0.5	11,379	0.00%
2021/04/26	2	35.83	1	35.98	35.99	1	11,527	0.01%
2021/04/23	7	35.21	3	35.18	35.30	4	11,671	0.03%
2021/04/22	7	35.61	4.5	35.59	35.40	2.5	11,800	0.02%
2021/04/21	5	35.38	3	35.32	35.53	2	12,099	0.02%
2021/04/20	2.8	35.36	0	0.00	35.33	2.8	12,400	0.02%
2021/04/19	1	35.20	1	35.20	35.20	0	12,466	0.00%
2021/04/16	2	34.94	2	34.82	34.94	0	12,623	0.00%
2021/04/15	2.1	34.45	1	34.50	34.50	1.1	12,665	0.01%
2021/04/14	8.7	34.17	2	34.40	34.35	6.7	13,099	0.05%
2021/04/13	11.1	34.52	0	0.00	34.47	11.1	13,191	0.08%
2021/04/12	7.2	34.69	0	0.00	34.69	7.2	13,479	0.05%
2021/04/09	23.5	34.67	0	0.00	34.70	23.5	13,634	0.17%
2021/04/08	3	34.72	1	34.70	34.75	2	13,861	0.01%
2021/04/07	0	0.00	1	34.75	34.71	-1	13,924	-0.01%
2021/04/06	1	34.78	2	34.78	34.74	-1	13,991	-0.01%
2021/04/01	7	34.59	1	34.62	34.61	6	14,051	0.04%
2021/03/31	10.1	34.68	0	0.00	34.63	10.1	14,126	0.07%
2021/03/30	0.1	34.40	9	34.50	34.60	-8.9	13,963	-0.06%
2021/03/29	0.1	34.31	6	34.22	34.34	-6	14,041	-0.04%
2021/03/26	2	33.77	4	33.79	33.80	-2	14,091	-0.01%
2021/03/25	16	33.57	0	0.00	33.66	16	14,089	0.11%
2021/03/24	8	33.60	3	33.65	33.65	5	14,064	0.04%
2021/03/23	5.1	33.64	7	33.67	33.66	-1.9	14,047	-0.01%
2021/03/22	0	0.00	11	33.60	33.60	-11	14,115	-0.08%
2021/03/19	5	33.43	2	33.53	33.60	3	14,304	0.02%
2021/03/18	2	33.50	5	33.51	33.53	-3	14,273	-0.02%
2021/03/17	40	32.92	5	33.00	32.95	35	14,394	0.24%
2021/03/16	7	32.97	0	0.00	32.99	7	14,595	0.05%
2021/03/15	1	32.69	6	32.69	32.74	-5	14,896	-0.03%
2021/03/12	0.5	32.37	0	0.00	32.43	0.5	15,119	0.00%
2021/03/11	0	0.00	16	32.31	32.33	-16	15,393	-0.10%
2021/03/10	3.7	32.10	1	32.10	32.10	2.7	15,574	0.02%
2021/03/09	0	0.00	1	31.89	32.00	-1	15,641	-0.01%
2021/03/08	3	32.03	6	32.01	32.00	-3	15,766	-0.02%
2021/03/05	3.1	31.66	6	31.72	31.80	-2.9	15,693	-0.02%
2021/03/04	16	31.80	0	0.00	31.80	16	15,709	0.10%
2021/03/03	15	31.80	2	31.80	31.93	13	15,785	0.08%
2021/03/02	12.1	31.98	1	32.04	31.90	11.1	15,732	0.07%
2021/02/26	0.1	31.95	2	31.88	31.90	-1.9	15,774	-0.01%
2021/02/25	0	0.00	3	31.99	32.01	-3	15,760	-0.02%
2021/02/24	1	31.85	24	31.96	31.80	-23	15,763	-0.15%
2021/02/23	0.1	31.65	27	31.63	31.80	-27	15,634	-0.17%
2021/02/22	0	0.00	42	31.41	31.50	-42	15,506	-0.27%
2021/02/18	1	31.10	37	31.01	31.13	-36	15,500	-0.23%
2021/02/17	2.1	30.99	6	30.94	31.00	-4	15,543	-0.03%
2021/02/05	3.1	30.55	15	30.59	30.55	-12	15,356	-0.08%
2021/02/03	0	0.00	1	30.52	30.51	-1	15,563	-0.01%
2021/02/02	0	0.00	2	30.49	30.50	-2	15,854	-0.01%
2021/02/01	4	30.05	3	30.25	30.25	1	16,075	0.01%
2021/01/29	2	30.45	1	30.73	30.26	1	16,246	0.01%
2021/01/28	1.3	30.64	0	0.00	30.72	1.3	16,201	0.01%
2021/01/27	0.1	30.90	254	30.94	30.95	-254	16,259	-1.56%	大賣/鉅額交易
2021/01/26	0	0.00	3	30.73	30.68	-3	16,164	-0.02%
2021/01/25	6	30.69	7	30.59	30.83	-1	16,491	-0.01%
2021/01/22	1	30.58	0	0.00	30.53	1	16,841	0.01%
2021/01/21	14.1	30.30	11	30.26	30.30	3.1	17,518	0.02%
2021/01/20	5	30.37	11	30.42	30.25	-6	19,146	-0.03%
2021/01/19	2	30.72	0	0.00	30.74	2	19,403	0.01%
2021/01/18	4	30.57	13	30.51	30.61	-9	19,634	-0.05%
2021/01/15	2	30.77	74	30.95	30.79	-72	19,548	-0.37%
2021/01/14	0	0.00	11	30.95	30.92	-11	19,520	-0.06%
2021/01/13	1	30.60	17	30.59	30.69	-16	19,429	-0.08%
2021/01/12	1	30.35	17	30.50	30.35	-16	19,254	-0.08%
2021/01/11	21	30.50	7	30.56	30.61	14	19,281	0.07%
2021/01/08	21	30.34	12.1	30.37	30.46	8.9	19,283	0.05%
2021/01/07	0	0.00	4.3	30.19	30.22	-4.3	19,236	-0.02%
2021/01/06	4	30.06	46	29.98	30.00	-42	18,861	-0.22%
2021/01/05	21	29.93	15	29.97	30.02	6	18,702	0.03%
2021/01/04	24	29.94	8	29.96	29.94	16	18,639	0.09%
2020/12/31	11	29.80	40	29.80	29.95	-29	18,552	-0.16%
2020/12/30	0	0.00	63	29.74	29.78	-63	18,338	-0.34%
2020/12/28	12	29.69	3	29.72	29.75	9	18,329	0.05%
2020/12/23	18	29.38	0	0.00	29.42	18	18,156	0.10%
2020/12/22	0	0.00	1	29.48	29.43	-1	18,606	-0.01%
2020/12/21	4	29.51	2	29.41	29.60	2	19,258	0.01%
2020/12/18	0	0.00	6	29.61	29.61	-6	19,328	-0.03%
2020/12/16	103	29.63	0	0.00	29.80	103	19,561	0.53%	大買/鉅額交易
2020/12/15	24	29.59	1	29.50	29.51	23	19,488	0.12%
2020/12/14	0	0.00	1	29.86	29.82	-1	19,302	-0.01%
2020/12/11	51	29.82	4	29.60	29.81	47	19,359	0.24%
2020/12/10	57.2	29.98	0	0.00	29.94	57.2	19,265	0.30%
2020/12/09	10	30.14	13	30.06	30.14	-3	19,097	-0.02%
2020/12/08	2	29.90	4	29.87	29.90	-2	18,695	-0.01%
2020/12/07	3	29.80	29	29.82	29.85	-26	18,414	-0.14%
2020/12/04	2	29.58	18	29.63	29.68	-16	18,251	-0.09%
2020/12/03	7.3	29.45	0	0.00	29.45	7.3	18,137	0.04%
2020/12/02	3	29.42	11	29.40	29.44	-8	18,138	-0.04%
2020/12/01	1	29.33	36	29.35	29.35	-35	18,131	-0.19%
2020/11/30	1	29.35	8	29.43	29.35	-7	18,213	-0.04%
2020/11/27	2	29.30	10	29.23	29.32	-8	18,098	-0.04%
2020/11/26	1	29.13	10	29.10	29.15	-9	18,010	-0.05%
2020/11/25	10	29.00	1	29.00	29.01	9	18,006	0.05%
2020/11/24	14	29.14	5	29.15	29.11	9	17,904	0.05%
2020/11/23	19	29.18	2	29.17	29.14	17	17,841	0.10%
2020/11/20	2	28.84	0	0.00	28.88	2	17,893	0.01%
2020/11/19	19	28.86	0	0.00	28.86	19	18,118	0.10%
2020/11/18	2.3	28.87	3	28.89	28.90	-0.8	18,250	0.00%
2020/11/17	7	28.89	3	28.82	28.81	4	18,455	0.02%
2020/11/16	17	28.77	2	28.77	28.80	15	19,178	0.08%
2020/11/12	3.7	28.47	5	28.49	28.40	-1.3	18,920	-0.01%
2020/11/11	8.3	28.46	1	28.49	28.50	7.3	18,920	0.04%
2020/11/10	7	28.31	8	28.37	28.29	-1	18,893	-0.01%
2020/11/09	8	28.39	1	28.44	28.40	7	18,592	0.04%
2020/11/06	11	28.21	1	28.25	28.19	10	18,420	0.05%
2020/11/05	51	28.10	3	28.10	28.12	48	18,259	0.26%
2020/11/04	282	27.99	2	27.98	28.05	280	18,240	1.54%	大買/鉅額交易
2020/11/03	165	27.99	4	27.99	28.01	161	18,058	0.89%	大買/鉅額交易
2020/11/02	225	27.65	0	0.00	27.72	225	17,951	1.25%	大買/鉅額交易
2020/10/30	22.5	27.84	1	27.88	27.80	21.5	17,737	0.12%
2020/10/29	22	27.95	4	27.87	27.98	18	17,214	0.10%
2020/10/28	66.2	28.28	9	28.35	28.19	57.2	16,451	0.35%
2020/10/27	190	29.60	30	29.65	29.69	160	14,985	1.07%	大買/鉅額交易
2020/10/26	1	29.69	1	29.78	29.69	0	14,571	0.00%
2020/10/23	5	29.60	0	0.00	29.63	5	14,243	0.04%
2020/10/22	9	29.55	13	29.54	29.59	-4	14,252	-0.03%
2020/10/21	14	29.62	0	0.00	29.59	14	14,117	0.10%
2020/10/20	1	29.61	0	0.00	29.64	1	13,965	0.01%
2020/10/19	0.4	29.69	0	0.00	29.64	0.4	14,347	0.00%
2020/10/16	1	29.60	0	0.00	29.56	1	14,557	0.01%
2020/10/15	3	29.63	12	29.57	29.69	-9	14,581	-0.06%
2020/10/14	6.2	29.76	6	29.76	29.74	0.2	14,485	0.00%
2020/10/13	36	29.67	0	0.00	29.71	36	14,504	0.25%
2020/10/12	101	29.78	1	29.86	29.74	100	14,442	0.69%	大買/
2020/10/07	9	29.64	0	0.00	29.65	9	14,166	0.06%
2020/10/06	7	29.64	1	29.70	29.68	6	14,217	0.04%
2020/10/05	9	29.44	1	29.53	29.45	8	14,385	0.06%
2020/09/29	27	29.38	3	29.38	29.40	24	15,005	0.16%
2020/09/28	2	29.31	10	29.33	29.38	-8	15,348	-0.05%
2020/09/25	46	28.91	0	0.00	28.90	46	15,839	0.29%
2020/09/24	18	29.20	4	29.11	29.06	14	15,657	0.09%
2020/09/23	18	29.61	2	29.77	29.70	16	15,278	0.10%
2020/09/22	29	29.82	1	29.93	29.80	28	15,424	0.18%
2020/09/21	3	30.06	4	30.08	30.03	-1	15,180	-0.01%
2020/09/18	6	30.11	0	0.00	30.20	6	15,272	0.04%
2020/09/17	1	30.15	0	0.00	30.23	1	15,304	0.01%
2020/09/16	1	30.18	14	30.24	30.25	-13	15,278	-0.09%
2020/09/15	3	30.10	5	30.11	30.10	-2	15,251	-0.01%
2020/09/14	1	29.85	3	29.95	29.98	-2	15,378	-0.01%
2020/09/11	3	29.79	2	29.75	29.75	1	15,516	0.01%
2020/09/10	0	0.00	1	29.89	29.85	-1	15,677	-0.01%
2020/09/09	10	29.62	35	29.66	29.85	-25	15,903	-0.16%
2020/09/08	8	29.93	0	0.00	29.97	8	15,932	0.05%
2020/09/07	10	30.06	3.1	30.11	29.96	6.9	16,173	0.04%
2020/09/03	0	0.00	1	30.30	30.25	-1	16,346	-0.01%
2020/09/01	20	30.07	9	30.06	30.06	11	16,665	0.07%
2020/08/31	5	30.24	0	0.00	30.16	5	16,971	0.03%
2020/08/28	4	30.18	0	0.00	30.24	4	17,226	0.02%
2020/08/27	0	0.00	1	30.45	30.33	-1	17,715	-0.01%
2020/08/26	3	30.36	2	30.41	30.43	1	17,808	0.01%
2020/08/25	2	30.39	2	30.41	30.44	0	17,900	0.00%
2020/08/24	2	30.11	0	0.00	30.14	2	17,717	0.01%
2020/08/21	5	30.00	4	30.07	30.11	1	17,747	0.01%
2020/08/20	22	29.98	5	30.12	29.79	17	17,584	0.10%
2020/08/19	5	30.77	5	31.03	30.77	0	17,106	0.00%
2020/08/17	0	0.00	37	30.80	30.96	-37	17,405	-0.21%
2020/08/14	0	0.00	4	30.50	30.63	-4	17,515	-0.02%
2020/08/13	1	30.30	10	30.36	30.32	-9	17,551	-0.05%
2020/08/12	8	30.23	5	30.17	30.22	3	17,670	0.02%
2020/08/11	2	30.41	0	0.00	30.35	2	17,800	0.01%
2020/08/10	0	0.00	2	30.54	30.60	-2	17,852	-0.01%
2020/08/06	8.1	30.75	4	30.83	30.70	4.1	18,123	0.02%
2020/08/05	4	30.42	15	30.58	30.62	-11	18,150	-0.06%
2020/08/04	4	30.08	6	30.09	30.17	-2	18,066	-0.01%
2020/07/31	0	0.00	23	30.09	30.24	-23	18,362	-0.13%
2020/07/30	1	29.79	9	29.80	29.99	-8	18,199	-0.04%
2020/07/29	0	0.00	2	29.78	29.62	-2	18,290	-0.01%
2020/07/28	8	29.49	8	29.54	29.46	0	18,589	0.00%
2020/07/27	5	29.85	10	29.86	29.84	-5	18,958	-0.03%
2020/07/24	7	30.01	0	0.00	29.85	7	19,177	0.04%
2020/07/23	35	30.12	27	30.09	30.17	8	19,226	0.04%
2020/07/22	2	29.95	3	29.99	29.97	-1	19,001	-0.01%
2020/07/21	0	0.00	7	29.76	29.84	-7	18,618	-0.04%
2020/07/20	2	29.47	2	29.47	29.55	0	18,471	0.00%
2020/07/17	10	29.63	10	29.71	29.59	0	18,517	0.00%
2020/07/16	0	0.00	5	29.74	29.63	-5	18,912	-0.03%
2020/07/15	0	0.00	9	29.56	29.53	-9	19,020	-0.05%
2020/07/14	9	29.61	4	29.65	29.58	5	19,474	0.03%
2020/07/13	15	29.65	7	29.66	29.65	8	19,664	0.04%
2020/07/10	2	29.45	21	29.73	29.52	-19	20,111	-0.09%
2020/07/09	0	0.00	12	29.92	29.74	-12	20,149	-0.06%
2020/07/08	11	29.77	20	29.76	29.72	-9	20,104	-0.04%
2020/07/07	10.1	29.60	6	29.63	29.43	4.1	19,758	0.02%
2020/07/06	19	29.67	8	29.58	29.83	11	19,831	0.06%
2020/07/03	2	29.32	16	29.34	29.33	-14	19,848	-0.07%
2020/07/02	0	0.00	19	29.04	29.09	-19	19,919	-0.10%
2020/07/01	1	28.69	23	28.89	28.79	-22	19,835	-0.11%
2020/06/29	13	28.45	0	0.00	28.51	13	19,944	0.07%
2020/06/24	0	0.00	7	28.56	28.54	-7	20,125	-0.03%
2020/06/23	2	28.52	4	28.52	28.54	-2	20,752	-0.01%
2020/06/22	6	28.54	0	0.00	28.48	6	21,173	0.03%
2020/06/19	1	28.58	2	28.65	28.56	-1	21,935	0.00%
2020/06/18	6	28.46	3	28.50	28.55	3	22,217	0.01%
2020/06/17	4	28.45	2	28.49	28.46	2	22,778	0.01%
2020/06/16	18	28.40	4	28.42	28.45	14	23,966	0.06%
2020/06/15	10	28.20	15	28.30	28.13	-5	25,896	-0.02%
2020/06/12	18	28.00	2	28.23	28.29	16	26,870	0.06%
2020/06/11	25	28.69	0	0.00	28.43	25	28,066	0.09%
2020/06/10	3.2	28.87	1	28.88	28.86	2.2	29,208	0.01%
2020/06/09	2	28.80	1	28.88	28.84	1	31,585	0.00%
2020/06/08	12	28.88	2	28.90	28.88	10	33,932	0.03%
2020/06/05	2	28.77	3	28.78	28.80	-1	34,209	0.00%
2020/06/04	3	28.64	5	28.65	28.67	-2	34,954	-0.01%
2020/06/03	5	28.44	4	28.37	28.48	1	36,194	0.00%
2020/06/01	1	27.99	0	0.00	28.05	1	36,099	0.00%
2020/05/29	6	27.74	2	27.84	27.86	4	36,125	0.01%
2020/05/28	3	27.97	7	27.99	27.90	-4	36,417	-0.01%
2020/05/27	2	27.88	0	0.00	27.85	2	36,930	0.01%
2020/05/26	0	0.00	54	27.75	27.82	-54	37,686	-0.14%
2020/05/25	1	27.20	0	0.00	27.50	1	37,769	0.00%
2020/05/22	1	27.52	3	27.59	27.45	-2	37,724	-0.01%
2020/05/21	0	0.00	1	27.65	27.63	-1	37,673	0.00%
2020/05/20	0	0.00	4	27.50	27.48	-4	37,414	-0.01%
2020/05/19	2	27.40	28	27.45	27.43	-26	37,371	-0.07%
2020/05/18	2	27.32	1	27.41	27.25	1	37,373	0.00%
2020/05/15	0	0.00	2	27.57	27.43	-2	37,286	-0.01%
2020/05/14	1	27.47	4	27.62	27.48	-3	37,309	-0.01%
2020/05/13	1	27.70	6	27.55	27.75	-5	37,221	-0.01%
2020/05/12	2	27.58	2	27.60	27.55	0	37,202	0.00%
2020/05/11	12	27.66	5	27.67	27.66	7	37,225	0.02%
2020/05/08	4	27.50	12	27.50	27.50	-8	37,125	-0.02%
2020/05/07	1	27.27	7	27.42	27.40	-6	37,179	-0.02%
2020/05/06	2	27.32	3	27.35	27.32	-1	37,098	0.00%
2020/05/05	7	27.39	9	27.39	27.33	-2	37,146	-0.01%
2020/05/04	14	27.04	74	27.02	27.09	-60	37,105	-0.16%
2020/04/30	3	27.36	47	27.38	27.46	-44	36,925	-0.12%
2020/04/29	7.2	27.07	21	27.06	27.07	-13.8	37,079	-0.04%
2020/04/28	12	26.89	8	26.89	26.91	4	37,392	0.01%
2020/04/27	2	26.78	15	26.63	26.79	-13	39,171	-0.03%
2020/04/24	1	26.33	3	26.32	26.33	-2	38,889	-0.01%
2020/04/23	16	26.34	5	26.40	26.34	11	38,981	0.03%
2020/04/22	16	25.90	17	26.01	26.23	-1	38,900	0.00%
2020/04/21	21	26.15	25	26.23	26.10	-4	38,703	-0.01%
2020/04/20	1	26.57	16	26.53	26.60	-15	38,276	-0.04%
2020/04/17	7	26.61	19	26.71	26.50	-12	38,143	-0.03%
2020/04/16	2	26.38	6	26.22	26.44	-4	37,641	-0.01%
2020/04/15	4	26.41	11	26.43	26.47	-7	37,489	-0.02%
2020/04/14	2	25.92	18	25.94	26.05	-16	37,155	-0.04%
2020/04/13	4	25.68	7	25.74	25.68	-3	37,244	-0.01%
2020/04/10	29	25.72	14	25.70	25.73	15	37,181	0.04%
2020/04/09	15	25.79	16	25.71	25.65	-1	37,221	0.00%
2020/04/08	13	25.73	29	25.31	25.77	-16	36,867	-0.04%
2020/04/07	38	25.20	58	25.17	25.22	-20	36,353	-0.06%
2020/04/06	36	24.71	14	24.63	24.84	22	36,110	0.06%
2020/04/01	7	24.52	12	24.51	24.52	-5	35,797	-0.01%
2020/03/31	35	24.44	35	24.56	24.49	0	35,582	0.00%
2020/03/30	32	24.18	11	23.86	24.32	21	35,350	0.06%
2020/03/27	22	24.55	31	24.68	24.35	-9	35,016	-0.03%
2020/03/26	27	23.94	18	24.16	24.26	9	34,321	0.03%
2020/03/25	21.1	24.21	72	24.23	24.09	-50.9	33,888	-0.15%
2020/03/24	104.2	23.27	75	23.37	23.38	29.2	33,068	0.09%	大買/
2020/03/23	53	22.56	10	22.65	22.49	43	32,600	0.13%
2020/03/20	77	22.96	59	23.15	23.28	18	31,861	0.06%
2020/03/19	109	22.22	12	22.46	21.85	97	30,566	0.32%	大買/
2020/03/18	79	23.65	17	23.71	23.29	62	28,445	0.22%
2020/03/17	175	23.81	49	23.87	23.67	126	27,264	0.46%	大買/鉅額交易
2020/03/16	81.2	24.85	46	25.02	24.41	35.2	25,639	0.14%
2020/03/13	145	24.35	27	24.57	25.29	118	24,153	0.49%	大買/鉅額交易
2020/03/12	111	25.97	10	26.15	25.93	101	21,637	0.47%	大買/鉅額交易
2020/03/11	28	27.21	1	26.93	26.97	27	19,241	0.14%
2020/03/10	34	26.89	10	27.00	27.25	24	18,794	0.13%
2020/03/09	52	27.31	0	0.00	27.25	52	17,707	0.29%
2020/03/06	12	27.84	10	27.87	27.88	2	16,214	0.01%
2020/03/05	26	28.05	23	28.04	28.10	3	16,065	0.02%
2020/03/04	14	27.81	3	27.87	27.86	11	16,235	0.07%
2020/03/03	7	27.99	1	28.04	27.93	6	15,926	0.04%
2020/03/02	9	27.77	2	27.71	27.75	7	15,541	0.05%
2020/02/27	24	27.96	1	27.86	27.90	23	14,821	0.16%
2020/02/26	3	28.45	6	28.50	28.30	-3	13,985	-0.02%
2020/02/25	2	28.64	6	28.61	28.67	-4	13,480	-0.03%
2020/02/24	2	28.65	0	0.00	28.70	2	13,484	0.01%
2020/02/21	0	0.00	7	28.90	28.90	-7	13,361	-0.05%
2020/02/20	1	28.92	7	28.96	28.93	-6	13,388	-0.04%
2020/02/19	0	0.00	2	28.94	28.96	-2	13,416	-0.01%
2020/02/18	0	0.00	4	28.82	28.80	-4	13,342	-0.03%
2020/02/17	2	28.79	1	28.85	28.80	1	13,204	0.01%
2020/02/14	1	28.66	11	28.75	28.79	-10	13,043	-0.08%
2020/02/13	1	28.73	2	28.76	28.64	-1	12,980	-0.01%
2020/02/12	10	28.49	3	28.49	28.56	7	13,444	0.05%
2020/02/11	1	28.27	0	0.00	28.34	1	13,351	0.01%
2020/02/10	4	27.92	3	27.97	28.14	1	13,445	0.01%
2020/02/07	0	0.00	7	28.25	28.23	-7	13,453	-0.05%
2020/02/06	2	28.32	2	28.35	28.44	0	13,474	0.00%
2020/02/05	1	28.08	1	28.16	28.08	0	13,426	0.00%
2020/02/04	14.9	27.99	11	27.98	28.12	3.9	13,381	0.03%
2020/02/03	11	27.25	6	27.32	27.74	5	13,397	0.04%
2020/01/31	10	27.83	17	27.86	27.92	-7	12,821	-0.05%
2020/01/30	57	27.74	69	27.76	27.70	-12	12,492	-0.10%
2020/01/20	2	29.20	1	29.20	29.19	1	10,664	0.01%
2020/01/17	6	29.17	1	29.16	29.16	5	10,913	0.05%
2020/01/16	3	28.95	7	29.06	29.10	-4	11,189	-0.04%
2020/01/15	3	29.01	1	29.04	29.01	2	12,641	0.02%
2020/01/14	0	0.00	6	28.99	29.02	-6	13,051	-0.05%
2020/01/13	2	28.84	0	0.00	28.84	2	13,473	0.01%
2020/01/10	1	28.70	0	0.00	28.69	1	13,569	0.01%
2020/01/08	18	28.43	0	0.00	28.50	18	13,583	0.13%
2020/01/07	13	28.57	2	28.72	28.69	11	13,478	0.08%
2020/01/06	1	29.00	1	29.05	28.96	0	13,221	0.00%
2020/01/03	6	29.24	22	29.28	29.18	-16	13,373	-0.12%
2020/01/02	2	29.11	33	29.09	29.09	-31	13,410	-0.23%
2019/12/31	10	29.03	1	29.03	28.97	9	13,889	0.06%
2019/12/30	0	0.00	1	29.00	29.00	-1	13,762	-0.01%
2019/12/27	1	28.90	0	0.00	28.90	1	13,551	0.01%
2019/12/25	0	0.00	61	28.86	28.83	-61	13,511	-0.45%
2019/12/23	5	28.71	5	28.71	28.72	0	13,547	0.00%
2019/12/20	1	28.78	0	0.00	28.80	1	13,527	0.01%
2019/12/19	1	28.80	0	0.00	28.69	1	13,545	0.01%
2019/12/18	1	28.73	0	0.00	28.77	1	13,651	0.01%
2019/12/17	1	28.64	1	28.69	28.71	0	13,549	0.00%
2019/12/13	1	28.33	2	28.41	28.37	-1	13,377	-0.01%
2019/12/12	1	28.30	10	28.31	28.31	-9	13,384	-0.07%
2019/12/11	1	28.21	0	0.00	28.21	1	13,328	0.01%
2019/12/09	2	28.20	5	28.20	28.21	-3	13,528	-0.02%
2019/12/06	1	28.12	0	0.00	28.13	1	13,516	0.01%
2019/12/05	1	28.03	1	28.04	28.03	0	13,450	0.00%
2019/12/03	0	0.00	10	27.75	27.92	-10	13,692	-0.07%
2019/12/02	6	27.67	1	27.62	27.65	5	13,797	0.04%
2019/11/29	6	27.82	0	0.00	27.75	6	13,635	0.04%
2019/11/27	0	0.00	1	28.04	28.04	-1	13,666	-0.01%
2019/11/25	10	28.00	0	0.00	27.99	10	13,586	0.07%
2019/11/22	9	28.01	1	28.01	28.01	8	13,516	0.06%
2019/11/21	7	27.93	6	27.90	28.00	1	13,703	0.01%
2019/11/20	0	0.00	12	28.12	28.09	-12	13,558	-0.09%
2019/11/19	60	28.12	0	0.00	28.14	60	13,536	0.44%
2019/11/18	0	0.00	1	27.99	28.05	-1	13,457	-0.01%
2019/11/15	1	27.84	0	0.00	27.88	1	13,347	0.01%
2019/11/14	3	27.81	0	0.00	27.83	3	13,300	0.02%
2019/11/13	0	0.00	1	27.80	27.79	-1	13,284	-0.01%
2019/11/12	1	27.72	19	27.71	27.74	-18	13,309	-0.14%
2019/11/11	11.1	27.53	0	0.00	27.50	11.1	13,273	0.08%
2019/11/08	17	27.88	0	0.00	27.88	17	12,640	0.13%
2019/11/07	42	27.79	0	0.00	27.80	42	12,608	0.33%
2019/11/06	22	27.87	10	27.98	27.93	12	12,524	0.10%
2019/11/05	5	27.99	1	28.03	28.03	4	12,445	0.03%
2019/11/04	1	27.84	17	27.81	27.84	-16	12,571	-0.13%
2019/10/31	35	27.67	0	0.00	27.58	35	12,802	0.27%
2019/10/30	0	0.00	2	27.65	27.65	-2	12,593	-0.02%
2019/10/29	30	27.60	0	0.00	27.62	30	12,476	0.24%
2019/10/28	6	27.70	0	0.00	27.70	6	12,149	0.05%
2019/10/25	14	27.65	0	0.00	27.60	14	11,944	0.12%
2019/10/24	11	27.64	43	27.60	27.65	-32	11,625	-0.28%
2019/10/23	125	27.44	1	27.55	27.54	124	11,355	1.09%	大買/鉅額交易
2019/10/22	43.1	29.00	3.1	29.01	29.03	40.1	9,885	0.41%
2019/10/21	57	28.90	63	28.95	28.95	-6	9,478	-0.06%
2019/10/18	3	28.81	7	28.82	28.82	-4	8,991	-0.04%
2019/10/17	3	28.61	3	28.62	28.70	0	8,831	0.00%
2019/10/16	0	0.00	10	28.51	28.51	-10	8,735	-0.11%
2019/10/15	3	28.44	0	0.00	28.45	3	8,666	0.03%
2019/10/14	21	28.51	4	28.51	28.52	17	8,593	0.20%
2019/10/09	5	28.29	0	0.00	28.28	5	8,581	0.06%
2019/10/08	76	28.44	0	0.00	28.44	76	8,493	0.89%
2019/10/07	19	28.42	7	28.43	28.42	12	8,511	0.14%
2019/10/04	1	28.16	0	0.00	28.14	1	7,917	0.01%
2019/10/03	8	28.00	40	28.08	28.12	-32	7,926	-0.40%
2019/10/01	0	0.00	12	28.15	28.18	-12	8,004	-0.15%
2019/09/27	6	28.02	0	0.00	27.88	6	7,986	0.08%
2019/09/26	0	0.00	12	28.28	28.15	-12	7,928	-0.15%
2019/09/24	0	0.00	1	28.31	28.33	-1	8,100	-0.01%
2019/09/23	1	28.11	5	28.12	28.12	-4	8,000	-0.05%
2019/09/19	10	28.03	0	0.00	27.97	10	7,861	0.13%
2019/09/18	5	28.00	6	28.03	28.05	-1	7,862	-0.01%
2019/09/17	10	28.00	2	28.00	28.00	8	7,859	0.10%
2019/09/16	5	27.92	2	27.97	27.94	3	7,809	0.04%
2019/09/12	0	0.00	4	28.00	27.92	-4	7,861	-0.05%
2019/09/11	1	27.80	3	27.91	27.81	-2	7,833	-0.03%
2019/09/09	3	27.82	0	0.00	27.77	3	7,727	0.04%
2019/09/06	0	0.00	3	27.85	27.83	-3	7,701	-0.04%
2019/09/05	40	27.73	20	27.73	27.71	20	7,572	0.26%
2019/09/04	0	0.00	1	27.51	27.54	-1	7,409	-0.01%
2019/09/03	0	0.00	40	27.50	27.40	-40	7,314	-0.55%
2019/09/02	0	0.00	9	27.40	27.44	-9	7,237	-0.12%
2019/08/30	0	0.00	3	27.24	27.25	-3	7,220	-0.04%
2019/08/29	1	26.97	0	0.00	27.00	1	7,036	0.01%
2019/08/28	1	26.98	0	0.00	26.97	1	7,116	0.01%
2019/08/27	10	26.97	0	0.00	26.96	10	7,234	0.14%
2019/08/26	5	26.84	0	0.00	26.88	5	7,350	0.07%
2019/08/21	4	27.06	0	0.00	27.05	4	7,546	0.05%
2019/08/20	0	0.00	1	27.07	27.07	-1	7,787	-0.01%
2019/08/19	2	26.99	0	0.00	27.03	2	8,017	0.02%
2019/08/15	3	26.74	1	26.76	26.82	2	8,632	0.02%
2019/08/14	1	26.97	1	26.93	26.93	0	8,821	0.00%
2019/08/13	1	26.65	15	26.77	26.76	-14	9,037	-0.15%
2019/08/08	15	26.59	1	26.57	26.56	14	9,580	0.15%
2019/08/07	11	26.44	0	0.00	26.43	11	9,640	0.11%
2019/08/05	1	26.69	0	0.00	26.60	1	9,910	0.01%
2019/08/02	0	0.00	8	26.90	26.85	-8	9,881	-0.08%
2019/08/01	0	0.00	8	27.14	27.10	-8	9,867	-0.08%
2019/07/31	0	0.00	3	27.23	27.20	-3	9,844	-0.03%
2019/07/30	1	27.30	1	27.44	27.29	0	9,832	0.00%
2019/07/29	0	0.00	3	27.37	27.37	-3	9,985	-0.03%
2019/07/26	1	27.41	1	27.40	27.40	0	10,002	0.00%
2019/07/25	0	0.00	2	27.44	27.47	-2	9,973	-0.02%
2019/07/24	0.1	27.30	1	27.36	27.28	-1	9,839	-0.01%
2019/07/23	0	0.00	1	27.21	27.24	-1	9,743	-0.01%
2019/07/18	1	27.08	1	27.06	27.06	0	9,668	0.00%
2019/07/15	1	27.10	0	0.00	27.21	1	9,580	0.01%
2019/07/12	0	0.00	4	27.21	27.16	-4	9,519	-0.04%
2019/07/11	1	27.17	28	27.18	27.11	-27	9,417	-0.29%
2019/07/10	1	26.89	1	26.91	26.95	0	9,359	0.00%
2019/07/09	5	26.86	3	26.86	26.87	2	9,354	0.02%
2019/07/05	0	0.00	15	27.00	26.99	-15	9,410	-0.16%
2019/07/04	10	26.87	0	0.00	26.93	10	9,405	0.11%
2019/07/03	1	26.89	1	26.84	26.78	0	9,587	0.00%
2019/07/01	0	0.00	1	26.91	26.95	-1	9,701	-0.01%
2019/06/28	50	26.61	0	0.00	26.59	50	9,568	0.52%
2019/06/26	0.1	26.50	0	0.00	26.43	0.1	9,628	0.00%
2019/06/20	0	0.00	3	26.61	26.61	-3	9,474	-0.03%
2019/06/19	0	0.00	5	26.36	26.47	-5	9,490	-0.05%
2019/06/14	2	26.01	0	0.00	25.99	2	9,618	0.02%
2019/06/13	6	25.99	1	25.98	26.01	5	9,632	0.05%
2019/06/12	0	0.00	5	26.02	26.10	-5	9,561	-0.05%
2019/06/11	1	26.05	0	0.00	26.04	1	9,520	0.01%
2019/06/10	5	25.89	2	25.90	25.99	3	9,429	0.03%
2019/06/06	4	25.67	0	0.00	25.69	4	9,425	0.04%
2019/06/05	0	0.00	2	25.96	25.81	-2	9,293	-0.02%
2019/06/04	4	25.76	4	25.84	25.76	0	9,308	0.00%
2019/06/03	2	25.75	9	25.79	25.84	-7	9,261	-0.08%
2019/05/31	0	0.00	26	25.83	25.94	-26	9,166	-0.28%
2019/05/30	14	25.52	4	25.56	25.58	10	9,109	0.11%
2019/05/29	2	25.37	0	0.00	25.39	2	9,105	0.02%
2019/05/27	12	25.38	0	0.00	25.45	12	9,012	0.13%
2019/05/24	9	25.43	0	0.00	25.44	9	8,978	0.10%
2019/05/23	26	25.48	0	0.00	25.44	26	8,938	0.29%
2019/05/22	27	25.81	0	0.00	25.79	27	8,554	0.32%
2019/05/21	1	25.76	0	0.00	25.76	1	8,558	0.01%
2019/05/20	2	25.63	0	0.00	25.70	2	8,317	0.02%
2019/05/17	17	25.85	0	0.00	25.70	17	8,142	0.21%
2019/05/16	6	26.00	0	0.00	25.92	6	7,872	0.08%
2019/05/15	8	26.17	0	0.00	26.18	8	7,697	0.10%
2019/05/14	13	25.81	25	25.84	26.07	-12	7,656	-0.16%
2019/05/13	9	26.19	0	0.00	26.09	9	7,409	0.12%
2019/05/10	27	26.55	10	26.79	26.55	17	7,083	0.24%
2019/05/09	21	26.83	5	26.75	26.74	16	6,862	0.23%
2019/05/08	0	0.00	12	27.10	27.20	-12	6,628	-0.18%
2019/05/07	3	27.27	0	0.00	27.26	3	6,768	0.04%
2019/05/06	28	27.20	0	0.00	27.08	28	6,968	0.40%
2019/05/03	0	0.00	1	27.45	27.56	-1	6,823	-0.01%
2019/05/02	0	0.00	1	27.37	27.40	-1	6,805	-0.01%
2019/04/30	4	27.23	1	27.26	27.35	3	6,847	0.04%
2019/04/29	0	0.00	10	27.36	27.35	-10	6,855	-0.15%
2019/04/26	2	27.50	0	0.00	27.52	2	6,893	0.03%
2019/04/25	0	0.00	1	27.62	27.65	-1	6,895	-0.01%
2019/04/22	2	27.46	2	27.53	27.41	0	6,833	0.00%
2019/04/19	0	0.00	5	27.45	27.35	-5	6,797	-0.07%
2019/04/17	4	27.45	0	0.00	27.44	4	6,701	0.06%
2019/04/16	0	0.00	1	27.08	27.25	-1	6,569	-0.02%
2019/04/12	1	26.89	0	0.00	26.76	1	6,639	0.02%
2019/04/11	0	0.00	2	27.05	26.89	-2	6,849	-0.03%
2019/04/10	1	26.93	2	26.92	26.97	-1	6,895	-0.01%
2019/04/09	0	0.00	1	26.99	27.02	-1	6,835	-0.01%
2019/04/02	0	0.00	1	26.52	26.58	-1	6,770	-0.01%
2019/03/29	0	0.00	2	26.39	26.40	-2	6,645	-0.03%
2019/03/27	16	26.27	0	0.00	26.28	16	6,599	0.24%
2019/03/25	2	26.10	0	0.00	26.10	2	6,812	0.03%
2019/03/22	1	26.36	0	0.00	26.37	1	6,765	0.01%
2019/03/21	0	0.00	12	26.32	26.37	-12	6,637	-0.18%
2019/03/19	3	26.19	0	0.00	26.22	3	6,474	0.05%
2019/03/18	2	26.09	1	26.02	26.13	1	6,282	0.02%
2019/03/14	11	25.92	9	26.00	25.91	2	6,297	0.03%
2019/03/13	10	25.99	5	25.99	25.98	5	6,393	0.08%
2019/03/12	0	0.00	5	26.05	26.01	-5	6,406	-0.08%
2019/03/11	2	25.84	0	0.00	25.89	2	6,398	0.03%
2019/03/08	5	25.80	21	25.84	25.84	-16	6,486	-0.25%
2019/03/07	15	26.04	4	26.09	25.98	11	6,446	0.17%
2019/03/06	4	26.05	0	0.00	26.08	4	6,448	0.06%
2019/03/05	11	26.00	0	0.00	26.00	11	6,424	0.17%
2019/03/04	1	25.91	7	25.97	26.12	-6	6,359	-0.09%
2019/02/27	5	26.02	8	25.99	25.96	-3	6,190	-0.05%
2019/02/26	0	0.00	21	26.27	26.18	-21	6,134	-0.34%
2019/02/25	0	0.00	30	26.08	26.13	-30	6,036	-0.50%
2019/02/22	10	25.86	2	25.90	25.90	8	5,846	0.14%
2019/02/20	0	0.00	2	25.70	25.74	-2	5,522	-0.04%
2019/02/19	1	25.53	0	0.00	25.52	1	5,357	0.02%
2019/02/18	0	0.00	18	25.53	25.52	-18	5,339	-0.34%
2019/02/15	1.2	25.43	0	0.00	25.39	1.2	5,279	0.02%
2019/02/13	1	25.37	4	25.34	25.42	-3	5,182	-0.06%
2019/02/12	0	0.00	12	25.19	25.26	-12	5,100	-0.24%
2019/01/30	2	25.00	0	0.00	24.92	2	4,909	0.04%
2019/01/29	0	0.00	2	24.84	24.89	-2	4,913	-0.04%
2019/01/25	1	24.85	9	24.85	24.90	-8	4,787	-0.17%
2019/01/23	2	24.42	0	0.00	24.44	2	4,651	0.04%
2019/01/18	5	24.40	1	24.43	24.39	4	5,011	0.08%
2019/01/16	0.2	24.30	2	24.25	24.25	-1.8	5,438	-0.03%
2019/01/15	0	0.00	1	24.17	24.13	-1	6,020	-0.02%
2019/01/10	10	23.96	0	0.00	24.01	10	6,289	0.16%
2019/01/09	5	24.01	1	24.05	24.05	4	6,401	0.06%
2019/01/08	1	23.77	0	0.00	23.79	1	6,461	0.02%
2019/01/07	1	23.71	0	0.00	23.73	1	6,725	0.01%
2019/01/04	30	23.23	0	0.00	23.40	30	7,051	0.43%
2019/01/03	8	23.63	0	0.00	23.59	8	7,909	0.10%
2019/01/02	4	23.84	0	0.00	23.83	4	8,005	0.05%
2018/12/28	11	23.94	0	0.00	23.94	11	8,282	0.13%
2018/12/27	14	23.95	0	0.00	23.91	14	8,621	0.16%
2018/12/26	1	23.72	0	0.00	23.72	1	8,759	0.01%
2018/12/25	8	23.88	0	0.00	23.97	8	8,686	0.09%
2018/12/21	1	24.00	0	0.00	24.14	1	8,473	0.01%
2018/12/20	1	24.13	0	0.00	24.13	1	8,454	0.01%
2018/12/19	10.2	24.10	0	0.00	24.14	10.2	8,442	0.12%
2018/12/18	1	24.01	0	0.00	24.03	1	8,463	0.01%
2018/12/14	11	24.36	0	0.00	24.31	11	8,178	0.13%
2018/12/10	1	24.06	0	0.00	24.07	1	8,351	0.01%
2018/12/07	1	24.24	0	0.00	24.28	1	8,234	0.01%
2018/12/06	2	24.21	0	0.00	24.19	2	8,290	0.02%
2018/12/04	0	0.00	11	24.88	24.82	-11	8,447	-0.13%
2018/12/03	1	24.69	0	0.00	24.89	1	8,500	0.01%
2018/11/30	0	0.00	2	24.51	24.46	-2	8,381	-0.02%
2018/11/28	1	24.20	0	0.00	24.27	1	8,290	0.01%
2018/11/27	2	24.03	0	0.00	24.10	2	8,278	0.02%
2018/11/26	1	24.12	0	0.00	24.11	1	8,272	0.01%
2018/11/22	0	0.00	2	24.09	23.98	-2	8,224	-0.02%
2018/11/20	1	24.16	1	24.16	24.17	0	8,126	0.00%
2018/11/19	2	24.32	0	0.00	24.40	2	8,079	0.02%
2018/11/15	0.2	24.29	0	0.00	24.22	0.2	8,043	0.00%
2018/11/13	1	24.00	0	0.00	24.12	1	8,005	0.01%
2018/11/08	8	24.36	10	24.39	24.37	-2	7,862	-0.03%
2018/11/07	1	24.20	0	0.00	24.21	1	7,823	0.01%
2018/11/06	4	24.05	0	0.00	24.08	4	7,809	0.05%
2018/11/02	27	24.12	0	0.00	24.18	27	7,715	0.35%
2018/11/01	5	23.86	1	24.07	24.08	4	7,680	0.05%
2018/10/31	2	23.74	0	0.00	23.78	2	7,620	0.03%
2018/10/29	1	23.34	0	0.00	23.34	1	7,528	0.01%
2018/10/26	11	23.66	1	23.77	23.43	10	7,385	0.14%
2018/10/25	25	23.56	0	0.00	23.59	25	7,185	0.35%
2018/10/24	0	0.00	201	24.00	24.12	-201	6,901	-2.91%	大賣/鉅額交易
2018/10/23	25	24.20	2	24.13	24.13	23	6,812	0.34%
2018/10/22	17	25.74	2	25.65	25.81	15	6,360	0.24%
2018/10/19	10	25.46	0	0.00	25.55	10	6,251	0.16%
2018/10/18	13	25.56	0	0.00	25.54	13	6,234	0.21%
2018/10/17	129	25.65	0	0.00	25.51	129	6,223	2.07%	大買/鉅額交易
2018/10/16	112	25.34	2	25.29	25.39	110	6,122	1.80%	大買/鉅額交易
2018/10/15	33	25.19	0	0.00	25.18	33	5,996	0.55%
2018/10/12	13	24.93	5	25.04	25.26	8	5,746	0.14%
2018/10/11	44	24.91	0	0.00	24.91	44	5,427	0.81%
2018/10/09	4.2	26.25	2	26.21	26.34	2.2	4,295	0.05%
2018/10/08	1	26.45	1	26.47	26.70	0	3,944	0.00%
2018/10/05	37	26.56	0	0.00	26.43	37	3,543	1.04%
2018/10/03	3	26.93	0	0.00	26.97	3	3,010	0.10%
2018/10/02	0	0.00	1	27.20	27.20	-1	2,889	-0.03%
2018/09/27	0	0.00	2	27.39	27.33	-2	3,070	-0.07%
2018/09/19	0	0.00	0.5	27.44	27.41	-0.5	3,246	-0.02%
2018/09/13	1	26.94	0	0.00	26.92	1	3,354	0.03%
2018/09/12	4.5	26.73	0	0.00	26.74	4.5	3,327	0.14%
2018/09/10	2	26.82	0	0.00	26.67	2	3,260	0.06%
2018/09/07	0	0.00	1	27.32	27.19	-1	3,011	-0.03%
2018/09/06	0.2	27.50	2	27.41	27.45	-1.8	2,903	-0.06%
2018/08/31	1	27.66	0	0.00	27.78	1	2,999	0.03%
2018/08/29	2	27.57	0	0.00	27.61	2	3,158	0.06%
2018/08/28	1	27.54	0	0.00	27.56	1	3,165	0.03%
2018/08/13	1	27.31	0	0.00	27.18	1	3,566	0.03%
2018/08/07	0.2	27.43	0	0.00	27.45	0.2	3,745	0.01%
2018/07/31	0	0.00	5	27.15	27.19	-5	3,629	-0.14%
2018/07/30	5	27.02	1	26.99	27.04	4	3,552	0.11%
2018/07/27	0	0.00	5	26.90	26.89	-5	3,450	-0.14%
2018/07/26	1	26.58	1	26.58	26.59	0	3,256	0.00%
2018/07/11	0	0.00	1	25.55	25.51	-1	3,160	-0.03%
2018/07/10	1	25.64	0	0.00	25.63	1	3,160	0.03%
2018/07/09	1.2	25.60	0	0.00	25.60	1.2	3,152	0.04%
2018/07/06	1	25.15	1	25.13	25.30	0	3,128	0.00%
2018/06/26	1	25.60	0	0.00	25.65	1	2,696	0.04%
2018/06/25	1	25.78	0	0.00	25.78	1	2,557	0.04%
2018/06/20	5	26.09	0	0.00	26.10	5	2,418	0.21%
2018/06/07	0	0.00	2	26.79	26.79	-2	2,251	-0.09%
2018/06/04	0	0.00	10	26.60	26.62	-10	2,096	-0.48%
2018/05/17	0	0.00	1	26.05	26.06	-1	1,792	-0.06%
2018/05/15	0	0.00	5	25.79	25.78	-5	1,691	-0.30%
2018/05/10	1	25.49	0	0.00	25.48	1	1,881	0.05%
2018/04/25	1	25.40	0	0.00	25.31	1	2,317	0.04%
2018/04/24	1	25.51	0	0.00	25.50	1	2,303	0.04%
2018/04/18	1	25.68	0	0.00	25.68	1	2,513	0.04%
2018/04/13	1	26.10	0	0.00	25.99	1	2,532	0.04%
2018/04/02	0	0.00	2	25.99	26.02	-2	2,730	-0.07%
2018/03/27	3	26.10	0	0.00	26.08	3	2,735	0.11%
2018/03/23	1	25.85	1	25.72	25.82	0	2,712	0.00%
2018/03/21	0	0.00	3	26.13	26.17	-3	2,665	-0.11%
2018/03/12	0	0.00	10	26.10	26.10	-10	2,802	-0.36%
2018/03/07	1	25.67	0	0.00	25.70	1	3,051	0.03%
2018/03/02	1	25.85	0	0.00	25.76	1	3,122	0.03%
2018/02/27	1	26.00	0	0.00	25.95	1	3,142	0.03%
2018/02/22	1	25.65	0	0.00	25.62	1	3,096	0.03%
2018/02/06	1	24.86	0	0.00	24.99	1	3,135	0.03%
2018/02/01	0	0.00	1	26.46	26.42	-1	3,119	-0.03%
2018/01/29	0	0.00	5	26.74	26.80	-5	3,093	-0.16%
2018/01/26	0	0.00	8	26.51	26.54	-8	2,996	-0.27%
2018/01/25	0	0.00	1	26.60	26.45	-1	2,973	-0.03%
2018/01/23	0	0.00	15	26.33	26.20	-15	2,797	-0.54%
2018/01/19	2	25.98	0	0.00	26.00	2	2,838	0.07%
2018/01/18	0	0.00	14	26.05	26.02	-14	2,819	-0.50%
2018/01/16	0	0.00	2	25.78	25.80	-2	2,680	-0.07%
2018/01/08	5	25.54	3	25.52	25.57	2	2,554	0.08%
2018/01/03	0	0.00	6	25.29	25.31	-6	2,543	-0.24%
2018/01/02	2	25.09	0	0.00	25.13	2	2,504	0.08%