元大高股息 (0056)-群益金鼎-古亭券商分點個股進出

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

元大高股息

(0056)

可現股當沖

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

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1.5	37.37	0	0.00	37.33	1.5	32,291	0.00%
2024/11/21	10	36.97	7	36.88	37.10	3	32,283	0.01%
2024/11/20	38.7	37.24	2	37.27	37.10	36.7	32,075	0.11%
2024/11/19	14.7	37.05	6	37.25	37.25	8.7	31,902	0.03%
2024/11/18	36.2	37.00	0	0.00	37.00	36.2	31,696	0.11%
2024/11/15	5	37.13	0	0.00	37.14	5	31,188	0.02%
2024/11/14	46.7	37.10	1.3	37.06	37.08	45.4	31,246	0.15%
2024/11/13	10.7	37.36	0	0.00	37.49	10.7	30,369	0.04%
2024/11/12	44	37.62	0	0.00	37.52	44	29,998	0.15%
2024/11/11	6.2	37.97	0	0.00	38.08	6.2	29,138	0.02%
2024/11/08	3	38.35	5	38.32	38.13	-2	28,899	-0.01%
2024/11/07	6.1	37.93	4	38.07	38.16	2.1	28,964	0.01%
2024/11/06	4	37.86	1	37.90	37.79	3	28,982	0.01%
2024/11/05	1	37.59	0	0.00	37.68	1	29,104	0.00%
2024/11/04	9.1	37.34	2	37.48	37.48	7.1	30,076	0.02%
2024/11/01	32.1	36.93	5	37.12	37.34	27.1	31,838	0.09%
2024/10/30	14.9	37.46	0	0.00	37.42	14.9	31,978	0.05%
2024/10/29	41.3	37.49	1	37.42	37.49	40.3	31,775	0.13%
2024/10/28	14.5	37.92	102	37.93	37.94	-87.5	30,990	-0.28%	大賣/
2024/10/25	11.2	37.95	7.1	37.94	37.97	4.2	31,363	0.01%
2024/10/24	41	37.85	0.6	37.92	37.81	40.5	32,058	0.13%
2024/10/23	43.6	38.03	1	38.02	38.01	42.6	32,708	0.13%
2024/10/22	2.3	38.05	2.6	38.19	38.16	-0.2	32,661	0.00%
2024/10/21	13.4	38.17	0	0.00	38.09	13.4	33,633	0.04%
2024/10/18	693.3	38.21	1.2	38.28	38.06	692.1	34,340	2.02%	大買/鉅額交易
2024/10/17	72.3	38.02	12.9	38.08	38.12	59.4	34,334	0.17%
2024/10/16	73.5	38.88	13	38.98	39.02	60.5	34,050	0.18%
2024/10/15	22	39.05	78.2	39.05	39.10	-56.2	33,632	-0.17%
2024/10/14	10.3	38.57	4	38.67	38.70	6.3	34,111	0.02%
2024/10/11	35.1	38.60	3	38.64	38.60	32.1	34,137	0.09%
2024/10/09	13.8	38.44	670	38.48	38.43	-656.2	33,980	-1.93%	大賣/鉅額交易
2024/10/08	45.1	38.27	5.3	38.30	38.43	39.8	33,813	0.12%
2024/10/07	23.7	38.43	6	38.48	38.64	17.7	33,414	0.05%
2024/10/04	59.7	38.33	0	0.00	38.35	59.7	33,221	0.18%
2024/10/01	29.7	38.50	1	38.57	38.57	28.7	32,581	0.09%
2024/09/30	23.3	38.76	0	0.00	38.66	23.3	32,043	0.07%
2024/09/27	5	38.98	14	39.00	39.01	-9	31,992	-0.03%
2024/09/26	8.1	38.87	0	0.00	38.75	8.1	32,850	0.02%
2024/09/25	13.1	38.71	9	38.64	38.73	4.1	33,646	0.01%
2024/09/24	8.3	38.14	7.1	38.20	38.24	1.2	33,709	0.00%
2024/09/23	13.2	38.26	12	38.24	38.25	1.2	33,817	0.00%
2024/09/20	14.5	38.21	2	38.18	38.15	12.5	34,146	0.04%
2024/09/19	10	37.84	10	37.99	37.97	0	34,336	0.00%
2024/09/18	9.7	37.74	6	37.64	37.72	3.7	34,587	0.01%
2024/09/16	4.3	37.85	19	37.93	37.98	-14.7	34,423	-0.04%
2024/09/13	17.3	37.79	0	0.00	37.82	17.3	34,476	0.05%
2024/09/12	6.2	37.64	28.1	37.57	37.77	-21.9	34,624	-0.06%
2024/09/11	15.2	37.14	5	37.29	37.15	10.2	34,675	0.03%
2024/09/10	31.2	37.26	10	37.30	37.18	21.2	34,657	0.06%
2024/09/09	12.6	37.35	2	37.51	37.66	10.6	34,280	0.03%
2024/09/06	6	37.61	2	37.91	37.87	4	34,090	0.01%
2024/09/05	4	37.75	5.3	37.74	37.63	-1.2	33,990	0.00%
2024/09/04	48.5	37.60	31	37.30	37.59	17.5	33,957	0.05%
2024/09/03	1.3	38.99	2	38.99	38.98	-0.8	32,915	0.00%
2024/09/02	15	39.10	5	39.10	39.06	10	33,026	0.03%
2024/08/30	2	39.07	17.9	39.07	39.06	-15.9	33,193	-0.05%
2024/08/29	4.4	38.77	3	39.00	39.01	1.3	33,286	0.00%
2024/08/28	1	38.85	3	38.95	38.99	-2	33,323	-0.01%
2024/08/27	5.6	38.81	1	38.87	38.87	4.6	33,520	0.01%
2024/08/26	1	39.00	14	39.04	39.02	-13	33,677	-0.04%
2024/08/23	3.1	38.53	2	38.32	38.61	1.1	33,641	0.00%
2024/08/22	1.5	38.62	0	0.00	38.58	1.5	33,645	0.00%
2024/08/21	9	38.69	0	0.00	38.66	9	34,132	0.03%
2024/08/20	4.1	38.96	4	39.04	38.91	0.1	34,163	0.00%
2024/08/19	1.1	38.81	5	38.88	38.83	-4	34,359	-0.01%
2024/08/16	2	38.72	11	38.84	38.82	-9	34,635	-0.03%
2024/08/15	1.2	38.27	6	38.49	38.17	-4.8	34,293	-0.01%
2024/08/14	13.1	38.30	4	38.36	38.36	9.1	34,342	0.03%
2024/08/13	16.2	37.97	3.7	37.95	37.98	12.5	34,322	0.04%
2024/08/12	6.9	37.77	5	37.96	37.88	1.9	34,454	0.01%
2024/08/09	18.4	37.44	1	37.59	37.35	17.4	34,528	0.05%
2024/08/08	22.3	36.61	6	36.62	36.77	16.3	34,402	0.05%
2024/08/07	667.2	36.31	7	36.78	36.99	660.2	34,260	1.93%	大買/鉅額交易
2024/08/06	24.8	35.23	5	35.79	35.81	19.8	33,982	0.06%
2024/08/05	72.2	35.87	137.5	36.35	35.11	-65.3	32,829	-0.20%	大賣/
2024/08/02	53.3	38.19	27	38.02	38.00	26.3	30,893	0.09%
2024/08/01	3.9	38.97	0	0.00	39.15	3.9	30,172	0.01%
2024/07/31	18	38.27	1	38.24	38.37	17	30,161	0.06%
2024/07/30	27.5	37.91	6.7	38.08	38.37	20.9	29,935	0.07%
2024/07/29	42.7	38.54	32	38.51	38.42	10.7	29,326	0.04%
2024/07/26	15	38.61	1	38.65	38.82	14	28,488	0.05%
2024/07/23	30.1	39.44	3.8	39.44	39.47	26.3	27,170	0.10%
2024/07/22	62.9	38.93	29.6	39.11	39.04	33.3	26,876	0.12%
2024/07/19	35.4	39.93	22.6	39.97	39.81	12.8	25,911	0.05%
2024/07/18	51.4	40.40	99	40.19	40.40	-47.6	25,163	-0.19%
2024/07/17	41.9	41.09	3	41.08	41.00	38.9	24,503	0.16%
2024/07/16	67.1	41.28	9	41.28	41.30	58.1	24,409	0.24%
2024/07/15	58.6	42.30	12.3	42.36	42.37	46.3	25,086	0.18%
2024/07/12	9.2	42.37	2	42.43	42.39	7.2	24,909	0.03%
2024/07/11	4.8	42.56	8	42.59	42.65	-3.2	25,598	-0.01%
2024/07/10	5	42.23	75.6	42.29	42.34	-70.5	27,066	-0.26%
2024/07/09	33.3	42.20	67	42.05	42.09	-33.7	27,738	-0.12%
2024/07/08	129.1	42.15	11.5	42.09	42.14	117.6	27,493	0.43%	大買/鉅額交易
2024/07/05	7.3	41.88	4	41.99	41.94	3.3	27,341	0.01%
2024/07/04	5.1	41.66	42	41.68	41.88	-36.9	27,085	-0.14%
2024/07/03	84	41.31	53.5	41.42	41.42	30.5	26,816	0.11%
2024/07/02	183.2	41.10	0	0.00	41.10	183.2	26,714	0.69%	大買/鉅額交易
2024/07/01	62	41.36	5.4	41.36	41.35	56.6	25,929	0.22%
2024/06/28	1	41.32	0	0.00	41.12	1	25,162	0.00%
2024/06/27	15	40.90	0.8	41.01	40.91	14.2	25,197	0.06%
2024/06/26	16.1	41.17	3	41.46	41.20	13.1	25,105	0.05%
2024/06/25	14.6	40.99	2	41.04	41.30	12.6	24,778	0.05%
2024/06/24	29.4	41.49	3	41.49	41.41	26.4	24,604	0.11%
2024/06/21	0.2	41.77	1	41.87	41.90	-0.8	24,658	0.00%
2024/06/20	3	41.74	14.2	41.64	41.95	-11.1	24,702	-0.05%
2024/06/19	1	41.51	33	41.41	41.52	-32	24,861	-0.13%
2024/06/18	0	0.00	1	40.95	40.96	-1	24,809	0.00%
2024/06/17	5	40.71	1.1	40.71	40.79	4	25,013	0.02%
2024/06/14	0	0.00	11	40.48	40.55	-11	25,218	-0.04%
2024/06/13	0	0.00	11	40.38	40.42	-11	25,502	-0.04%
2024/06/12	15.1	39.96	2	39.94	39.97	13.1	25,595	0.05%
2024/06/11	4.4	39.91	3	40.00	39.95	1.4	25,805	0.01%
2024/06/07	8.1	39.98	4	40.05	40.01	4.1	25,867	0.02%
2024/06/06	2	40.00	4	40.03	40.05	-2	26,073	-0.01%
2024/06/05	19.1	39.86	5	39.85	39.86	14.1	26,194	0.05%
2024/06/04	12.5	40.08	2	40.14	40.01	10.5	26,673	0.04%
2024/06/03	1	40.22	3.2	40.25	40.32	-2.1	26,970	-0.01%
2024/05/31	4.1	40.20	1	40.07	39.93	3.1	27,267	0.01%
2024/05/30	19.2	40.12	4.1	40.21	40.03	15.2	27,391	0.06%
2024/05/29	5.5	40.65	1	40.63	40.59	4.5	27,695	0.02%
2024/05/28	3.2	40.84	0.5	40.79	40.81	2.8	27,722	0.01%
2024/05/27	10.1	40.85	12	40.73	40.74	-1.9	27,745	-0.01%
2024/05/24	6	39.91	25	39.95	40.10	-19	27,490	-0.07%
2024/05/23	18	40.05	5.6	40.01	40.01	12.5	27,610	0.05%
2024/05/22	0	39.96	37	39.96	40.04	-37	27,763	-0.13%
2024/05/21	3	39.43	0	0.00	39.50	3	27,717	0.01%
2024/05/20	3.1	39.52	17.3	39.62	39.66	-14.3	27,847	-0.05%
2024/05/17	0.2	39.57	1.5	39.53	39.51	-1.3	28,163	0.00%
2024/05/16	6	39.62	5.2	39.63	39.60	0.9	28,312	0.00%
2024/05/15	2.1	39.50	60	39.40	39.30	-57.9	28,593	-0.20%
2024/05/14	0.3	39.17	11	39.21	39.26	-10.7	29,207	-0.04%
2024/05/13	2	39.00	5	39.06	39.04	-3	29,257	-0.01%
2024/05/10	1.1	38.81	1	38.90	39.04	0.1	29,446	0.00%
2024/05/09	5.4	38.97	1	39.00	38.92	4.4	29,421	0.02%
2024/05/08	0	0.00	0.1	38.98	39.02	-0.1	29,501	0.00%
2024/05/07	3.5	38.89	7	38.88	38.97	-3.5	29,676	-0.01%
2024/05/06	0	38.79	24	38.86	38.88	-24	29,727	-0.08%
2024/05/03	15	38.48	17	38.64	38.45	-2	29,694	-0.01%
2024/05/02	3	38.10	16	38.32	38.35	-13	29,894	-0.04%
2024/04/30	1	38.34	0	0.00	38.32	1	29,995	0.00%
2024/04/29	0	0.00	3	38.30	38.34	-3	30,224	-0.01%
2024/04/26	5.1	37.79	7	37.79	37.69	-1.9	30,421	-0.01%
2024/04/25	10.7	37.51	51.5	37.51	37.51	-40.8	30,629	-0.13%
2024/04/24	1	37.74	3	37.75	37.85	-2	31,019	-0.01%
2024/04/23	7.9	37.13	0.3	37.01	37.12	7.6	32,830	0.02%
2024/04/22	15.5	37.14	13	37.08	36.92	2.5	34,650	0.01%
2024/04/19	78.2	37.43	2	37.39	37.27	76.2	34,860	0.22%
2024/04/18	21.1	38.16	3	38.28	38.18	18.1	33,506	0.05%
2024/04/17	89.2	38.88	1	38.95	38.94	88.2	32,984	0.27%
2024/04/16	65.1	38.57	0.1	38.60	38.49	65	32,116	0.20%
2024/04/15	41	39.62	2.4	39.68	39.62	38.6	30,685	0.13%
2024/04/12	4	39.99	23	40.00	39.98	-19	30,281	-0.06%
2024/04/11	12.1	39.93	3	40.04	40.09	9.1	30,433	0.03%
2024/04/10	8	40.24	3	40.22	40.20	5	30,557	0.02%
2024/04/09	1.1	39.97	0	0.00	39.99	1.1	31,635	0.00%
2024/04/08	2	39.89	10	39.87	39.92	-8	31,929	-0.03%
2024/04/03	15.4	39.85	0	0.00	39.75	15.4	31,830	0.05%
2024/04/02	28.1	39.85	4	39.84	39.88	24.1	31,934	0.08%
2024/04/01	5.4	39.65	1	39.69	39.59	4.4	32,441	0.01%
2024/03/29	5.4	39.66	13	39.68	39.86	-7.6	32,753	-0.02%
2024/03/28	20.1	39.70	5.2	39.60	39.74	14.9	32,919	0.05%
2024/03/27	51	39.60	3	39.40	39.55	48	33,013	0.15%
2024/03/26	6.3	39.12	28.3	39.22	39.24	-22	33,076	-0.07%
2024/03/25	4.5	39.66	137	39.64	39.62	-132.5	33,059	-0.40%	大賣/鉅額交易
2024/03/22	12.2	39.86	30	39.82	39.80	-17.9	33,201	-0.05%
2024/03/21	28	39.94	42	39.72	39.93	-14	33,133	-0.04%
2024/03/20	29.2	39.84	100	39.80	39.63	-70.8	33,302	-0.21%
2024/03/19	65.1	39.53	35.9	39.32	39.70	29.2	33,682	0.09%
2024/03/18	31	39.20	144	39.08	39.36	-113	34,225	-0.33%	大賣/鉅額交易
2024/03/15	40	38.94	7	38.81	39.02	33	34,152	0.10%
2024/03/14	34.4	38.93	1	38.94	38.72	33.4	33,922	0.10%
2024/03/13	0.2	39.05	3	39.11	39.08	-2.8	33,830	-0.01%
2024/03/12	0	0.00	32	38.62	38.99	-32	33,698	-0.09%
2024/03/11	10.1	38.46	34	38.45	38.43	-23.9	33,783	-0.07%
2024/03/08	48.5	38.85	36	38.74	38.45	12.4	33,669	0.04%
2024/03/07	39	38.56	74	38.57	38.68	-35	33,152	-0.11%
2024/03/06	35.1	38.33	8	38.38	38.53	27.1	32,892	0.08%
2024/03/05	1.1	37.99	542.2	38.17	38.16	-541.1	32,576	-1.66%	大賣/鉅額交易
2024/03/04	5.2	38.06	17	38.11	38.00	-11.8	32,498	-0.04%
2024/03/01	3	37.78	121	37.74	37.74	-118	32,039	-0.37%	大賣/鉅額交易
2024/02/29	8	37.49	2.2	37.64	37.70	5.8	32,168	0.02%
2024/02/27	11.1	37.47	8.1	37.62	37.51	3	32,028	0.01%
2024/02/26	5	37.62	1	37.57	37.68	4	31,870	0.01%
2024/02/23	6	37.81	47.1	37.83	37.59	-41.1	31,783	-0.13%
2024/02/22	43	37.64	8	37.63	37.65	35	32,100	0.11%
2024/02/21	8.2	37.30	103.3	37.35	37.29	-95.1	31,762	-0.30%	大賣/
2024/02/20	75	37.37	79.4	37.32	37.39	-4.4	31,741	-0.01%
2024/02/19	2	37.08	14	37.11	37.14	-12	31,436	-0.04%
2024/02/16	16	37.12	206	37.06	37.07	-190	31,677	-0.60%	大賣/鉅額交易
2024/02/15	114	36.96	161	36.83	36.86	-47	31,353	-0.15%	大買/大賣/
2024/02/05	7	36.44	110.2	36.42	36.45	-103.2	30,608	-0.34%	大賣/鉅額交易
2024/02/02	26	36.48	45	36.49	36.45	-19	30,525	-0.06%
2024/02/01	10	36.26	3	36.30	36.30	7	30,337	0.02%
2024/01/31	27	36.19	7	36.18	36.20	20	30,544	0.07%
2024/01/30	54	36.37	54.2	36.38	36.36	-0.1	30,496	0.00%
2024/01/29	31	36.28	30	36.25	36.28	1	30,526	0.00%
2024/01/26	25	36.11	53	36.17	36.07	-28	30,394	-0.09%
2024/01/25	71	36.32	4.1	36.32	36.29	66.9	30,391	0.22%
2024/01/24	11	36.28	9	36.29	36.23	2	30,277	0.01%
2024/01/23	8.5	36.15	44	36.21	36.20	-35.5	30,812	-0.12%
2024/01/22	26.3	36.07	12	36.04	36.14	14.3	30,686	0.05%
2024/01/19	20.1	35.44	0	0.00	35.65	20.1	30,473	0.07%
2024/01/18	18.1	35.10	4.3	35.27	35.12	13.9	31,058	0.04%
2024/01/17	71	35.37	0	0.00	35.19	71	30,727	0.23%
2024/01/16	213.7	36.25	1	36.30	36.37	212.7	29,046	0.73%	大買/鉅額交易
2024/01/15	138.2	36.46	15	36.47	36.42	123.2	27,642	0.45%	大買/鉅額交易
2024/01/12	32.5	36.27	0	0.00	36.33	32.5	27,656	0.12%
2024/01/11	2	36.28	13.1	36.36	36.39	-11.1	28,953	-0.04%
2024/01/10	22.6	36.27	1	36.24	36.24	21.6	31,275	0.07%
2024/01/09	11.9	36.50	0.1	36.53	36.49	11.8	32,297	0.04%
2024/01/08	2.1	36.55	15.8	36.76	36.57	-13.7	32,979	-0.04%
2024/01/05	16.1	36.61	11.3	36.63	36.55	4.8	33,330	0.01%
2024/01/04	19.7	36.61	1	36.57	36.59	18.7	33,253	0.06%
2024/01/03	69	36.74	7	36.68	36.68	62	33,531	0.18%
2024/01/02	33.3	37.20	31	37.17	37.17	2.3	32,601	0.01%
2023/12/29	6.2	37.44	54.8	37.41	37.40	-48.6	32,410	-0.15%
2023/12/28	18.1	37.45	4.2	37.46	37.33	13.9	32,806	0.04%
2023/12/27	3.5	37.35	37	37.34	37.42	-33.5	33,456	-0.10%
2023/12/26	10.6	36.96	100	36.98	37.00	-89.4	33,230	-0.27%
2023/12/25	37	36.64	7	36.62	36.65	30	32,781	0.09%
2023/12/22	9	36.33	0	0.00	36.37	9	32,487	0.03%
2023/12/21	21	36.19	8	36.32	36.33	13	32,461	0.04%
2023/12/20	54.1	36.40	74.4	36.51	36.57	-20.3	32,376	-0.06%
2023/12/19	87.7	36.07	5	36.10	36.10	82.7	32,120	0.26%
2023/12/18	19	36.21	8	36.36	36.38	11	32,281	0.03%
2023/12/15	52.1	36.44	40.1	36.46	36.36	12	32,159	0.04%
2023/12/14	6.1	36.42	233	36.49	36.55	-226.9	31,933	-0.71%	大賣/鉅額交易
2023/12/13	10	35.97	4.2	36.01	36.06	5.8	31,472	0.02%
2023/12/12	101	35.61	36	35.62	35.58	65	30,915	0.21%	大買/
2023/12/11	25	35.46	5	35.45	35.47	20	30,849	0.06%
2023/12/08	12	35.56	12.9	35.53	35.42	-0.9	30,809	0.00%
2023/12/07	6.5	35.24	6	35.33	35.25	0.5	30,780	0.00%
2023/12/06	2	35.26	103	35.34	35.31	-101	31,299	-0.32%	大賣/
2023/12/05	16.1	34.97	6	35.01	35.05	10.1	31,001	0.03%
2023/12/04	4	35.19	2	35.21	35.19	2	30,868	0.01%
2023/12/01	3	35.13	9.1	35.05	35.13	-6.1	30,932	-0.02%
2023/11/30	8.1	35.05	27	35.09	35.08	-18.9	30,907	-0.06%
2023/11/29	6	35.05	20	35.07	35.09	-14	30,961	-0.05%
2023/11/27	36.2	34.97	0	0.00	34.75	36.2	30,758	0.12%
2023/11/24	7.5	34.96	0	0.00	34.94	7.5	30,597	0.02%
2023/11/23	14.3	34.94	9	35.00	34.97	5.3	30,643	0.02%
2023/11/22	3.1	35.00	53	35.05	35.05	-49.9	30,857	-0.16%
2023/11/21	4.1	35.24	22	35.22	35.30	-17.9	31,044	-0.06%
2023/11/20	10.1	34.86	5	34.83	34.90	5.1	31,152	0.02%
2023/11/17	11.7	34.84	10	34.84	34.82	1.7	31,201	0.01%
2023/11/16	3	34.74	202	34.83	34.77	-199	31,282	-0.64%	大賣/鉅額交易
2023/11/15	4	34.91	125.3	35.05	34.83	-121.3	31,235	-0.39%	大賣/鉅額交易
2023/11/14	2	34.67	376.1	34.60	34.68	-374.1	31,232	-1.20%	大賣/鉅額交易
2023/11/13	5.1	34.57	1	34.54	34.54	4.1	31,300	0.01%
2023/11/10	51.4	34.37	39	34.46	34.43	12.4	31,543	0.04%
2023/11/09	1.1	34.52	8	34.57	34.55	-6.9	31,693	-0.02%
2023/11/08	4	34.60	6	34.52	34.54	-2	32,047	-0.01%
2023/11/07	41	34.24	19	34.10	34.23	22	32,009	0.07%
2023/11/06	8.1	34.04	20.2	34.14	34.24	-12.1	32,783	-0.04%
2023/11/03	3.4	33.70	10.9	33.69	33.69	-7.5	32,772	-0.02%
2023/11/02	8.2	33.48	6	33.49	33.52	2.2	33,164	0.01%
2023/11/01	1.3	32.72	0.2	32.91	32.89	1.1	33,528	0.00%
2023/10/31	17	32.88	6.8	33.21	32.69	10.2	34,305	0.03%
2023/10/30	3	33.20	2	33.30	33.23	1	35,099	0.00%
2023/10/27	6	33.10	4	33.19	33.13	2	35,971	0.01%
2023/10/26	47.4	33.04	2	33.08	33.10	45.4	37,274	0.12%
2023/10/25	5	33.62	1	33.67	33.62	4	37,595	0.01%
2023/10/24	19.3	33.15	1	33.30	33.47	18.3	38,032	0.05%
2023/10/23	18	33.14	3	33.27	33.08	15	38,620	0.04%
2023/10/20	140.4	33.34	2	33.32	33.40	138.4	39,802	0.35%	大買/鉅額交易
2023/10/19	750	33.50	3	33.67	33.65	747	41,284	1.81%	大買/鉅額交易
2023/10/18	141.2	34.81	0	0.00	34.90	141.2	40,573	0.35%	大買/鉅額交易
2023/10/17	37.7	35.38	9	35.35	35.27	28.7	38,508	0.07%
2023/10/16	66.2	35.47	14	35.46	35.52	52.2	38,342	0.14%
2023/10/13	83.2	35.72	0	0.00	35.72	83.2	38,793	0.21%
2023/10/12	1.1	35.96	8	35.94	35.98	-6.9	39,925	-0.02%
2023/10/11	3.1	35.79	2	36.06	35.78	1.1	41,376	0.00%
2023/10/06	9	35.77	27	35.75	35.79	-18	42,535	-0.04%
2023/10/05	2	35.55	3	35.60	35.69	-1	43,168	0.00%
2023/10/04	19.6	35.19	4	35.26	35.39	15.6	43,474	0.04%
2023/10/03	30.1	35.79	8	35.91	35.60	22.1	43,353	0.05%
2023/10/02	10.1	35.72	46	35.59	35.74	-36	43,325	-0.08%
2023/09/28	2	35.03	11.3	35.18	35.06	-9.3	43,861	-0.02%
2023/09/27	16	34.77	64	34.80	34.87	-48	44,651	-0.11%
2023/09/26	3	34.83	35	34.90	34.76	-32	45,761	-0.07%
2023/09/25	2	35.01	48	35.02	35.08	-46	46,125	-0.10%
2023/09/22	2	34.69	4.6	34.78	34.89	-2.6	46,174	-0.01%
2023/09/21	22.1	34.62	0	0.00	34.70	22.1	46,266	0.05%
2023/09/20	4	35.01	1	35.02	35.05	3	45,945	0.01%
2023/09/19	2	35.14	0	0.00	35.14	2	46,493	0.00%
2023/09/18	2	35.30	1	35.27	35.31	1	46,664	0.00%
2023/09/15	0	0.00	13.5	35.56	35.58	-13.5	46,803	-0.03%
2023/09/14	5	35.22	16.5	35.26	35.31	-11.5	46,953	-0.02%
2023/09/13	7.4	34.83	0.1	34.84	34.86	7.2	47,064	0.02%
2023/09/12	6	34.77	0	0.00	34.80	6	47,518	0.01%
2023/09/11	29.8	34.79	23.1	34.77	34.79	6.7	48,056	0.01%
2023/09/08	2.4	35.36	3	35.29	35.42	-0.6	47,956	0.00%
2023/09/07	3	35.49	0	0.00	35.45	3	48,886	0.01%
2023/09/06	5	35.55	71.5	35.59	35.60	-66.5	49,568	-0.13%
2023/09/05	3	35.26	34	35.36	35.43	-31	49,852	-0.06%
2023/09/04	5	35.09	38	35.19	35.27	-33	50,141	-0.07%
2023/09/01	15.5	35.18	1	35.17	35.12	14.5	50,299	0.03%
2023/08/31	2.2	35.23	0	0.00	35.31	2.2	50,522	0.00%
2023/08/30	11.2	35.35	33	35.45	35.35	-21.8	50,824	-0.04%
2023/08/29	8	35.05	3	34.99	35.16	5	51,337	0.01%
2023/08/28	4	35.04	10	34.97	35.06	-6	51,398	-0.01%
2023/08/25	18.2	35.35	0	0.00	35.14	18.2	51,319	0.04%
2023/08/24	44.2	35.85	78	36.00	35.76	-33.8	51,396	-0.07%
2023/08/23	4.1	35.29	10	35.34	35.43	-5.9	51,458	-0.01%
2023/08/22	3	35.16	6.9	35.17	35.11	-3.8	52,007	-0.01%
2023/08/21	11.1	34.94	0	0.00	34.85	11.1	52,135	0.02%
2023/08/18	33	35.00	2	35.20	34.84	31	52,121	0.06%
2023/08/17	2.1	34.90	18	35.25	35.33	-16	51,806	-0.03%
2023/08/16	12.2	34.92	17	34.97	35.14	-4.8	51,736	-0.01%
2023/08/15	20	34.89	47	34.93	34.85	-27	51,873	-0.05%
2023/08/14	41.2	34.27	10	34.16	34.28	31.2	52,221	0.06%
2023/08/11	24.1	34.63	1	34.80	34.56	23.1	52,016	0.04%
2023/08/10	40.4	34.48	104.7	34.38	34.43	-64.3	52,010	-0.12%	大賣/
2023/08/09	3.1	35.33	1.3	35.58	35.35	1.8	51,239	0.00%
2023/08/08	25.2	35.73	0	0.00	35.59	25.2	50,991	0.05%
2023/08/07	7.9	35.63	22.9	35.45	35.70	-15	50,577	-0.03%
2023/08/04	20.5	34.73	5	34.71	34.74	15.5	50,055	0.03%
2023/08/02	127.5	34.82	65.1	35.08	34.51	62.4	49,160	0.13%	大買/
2023/08/01	27	35.61	34.1	35.49	35.73	-7	47,781	-0.01%
2023/07/31	68.7	35.97	58.7	36.79	35.74	10	46,827	0.02%
2023/07/28	9.5	36.36	57	36.42	36.58	-47.5	45,368	-0.10%
2023/07/27	4.4	36.10	8.8	36.29	36.10	-4.4	44,245	-0.01%
2023/07/26	29.1	36.05	24.1	36.08	36.02	5	43,693	0.01%
2023/07/25	15	36.49	45.1	36.44	36.05	-30.1	42,844	-0.07%
2023/07/24	1	35.77	124.2	35.82	35.99	-123.2	41,141	-0.30%	大賣/鉅額交易
2023/07/21	11.3	34.60	15	34.99	35.26	-3.7	39,128	-0.01%
2023/07/20	31	34.71	8.5	34.65	34.71	22.5	38,945	0.06%
2023/07/19	105	34.74	127.5	34.90	34.36	-22.5	38,430	-0.06%	大買/大賣/
2023/07/18	44.4	35.25	3.1	35.05	35.11	41.3	37,308	0.11%
2023/07/17	38.3	35.91	72.6	35.79	35.94	-34.3	35,892	-0.10%
2023/07/14	62.2	35.39	100	35.34	35.54	-37.8	33,984	-0.11%
2023/07/13	54.1	35.16	414.1	35.38	34.82	-360	32,411	-1.11%	大賣/鉅額交易
2023/07/12	43	34.17	57	34.21	34.30	-14	30,636	-0.05%
2023/07/11	5.2	33.79	18.3	33.80	33.80	-13.1	29,710	-0.04%
2023/07/10	2	33.20	39	33.18	33.18	-37	29,355	-0.13%
2023/07/07	125.2	33.13	42	33.06	33.08	83.2	28,963	0.29%	大買/
2023/07/06	28.9	33.38	23.7	33.55	33.34	5.2	28,125	0.02%
2023/07/05	47.4	33.74	18.6	33.70	33.71	28.8	27,144	0.11%
2023/07/04	62.3	33.85	329.5	33.97	33.91	-267.2	26,313	-1.02%	大賣/鉅額交易
2023/07/03	27.2	33.23	18.2	33.23	33.24	9	25,368	0.04%
2023/06/30	7	32.60	1.5	32.50	32.67	5.5	25,119	0.02%
2023/06/29	5.7	32.56	205	32.52	32.53	-199.3	25,191	-0.79%	大賣/鉅額交易
2023/06/28	57.1	32.32	107	32.30	32.30	-49.9	25,050	-0.20%	大賣/
2023/06/27	34.5	32.40	103	32.44	32.18	-68.5	25,112	-0.27%	大賣/
2023/06/26	3	32.65	6.3	32.70	32.77	-3.3	24,721	-0.01%
2023/06/21	1.2	32.82	8	32.73	32.83	-6.8	24,714	-0.03%
2023/06/20	10.1	32.49	2.1	32.49	32.48	8.1	24,470	0.03%
2023/06/19	129.1	32.69	915	32.73	32.73	-785.9	24,190	-3.25%	大買/大賣/鉅額交易
2023/06/16	8.4	32.79	9.8	32.74	32.78	-1.3	23,898	-0.01%
2023/06/15	6.6	32.65	37.6	32.69	32.69	-30.9	23,537	-0.13%
2023/06/14	21.1	32.36	0.4	32.31	32.32	20.7	23,053	0.09%
2023/06/13	51.2	32.01	67.3	32.16	32.20	-16.1	22,990	-0.07%
2023/06/12	30	31.84	18	31.75	31.78	12	22,212	0.05%
2023/06/09	35.7	31.70	17	31.65	31.78	18.7	21,791	0.09%
2023/06/08	106.1	31.39	0	0.00	31.24	106.1	21,944	0.48%	大買/鉅額交易
2023/06/07	16	31.42	27	31.42	31.46	-11	22,078	-0.05%
2023/06/06	111	31.05	29	31.09	31.15	82	22,001	0.37%	大買/
2023/06/05	121.2	31.07	35	31.08	31.10	86.2	21,934	0.39%	大買/
2023/06/02	122.2	30.96	142.1	31.03	30.93	-19.9	21,734	-0.09%	大買/大賣/
2023/06/01	13	30.42	27.1	30.37	30.47	-14.1	21,375	-0.07%
2023/05/31	7	30.49	13	30.51	30.49	-6	21,387	-0.03%
2023/05/30	74.3	30.62	56	30.59	30.52	18.3	21,242	0.09%
2023/05/29	84.2	30.61	26.8	30.62	30.65	57.4	20,974	0.27%
2023/05/26	33	30.15	41.1	30.09	30.13	-8.1	20,701	-0.04%
2023/05/25	0.1	29.80	9.1	29.75	29.78	-9	20,433	-0.04%
2023/05/24	3.1	29.29	8	29.33	29.43	-5	20,364	-0.02%
2023/05/23	1	29.34	154	29.40	29.37	-153	20,586	-0.74%	大賣/鉅額交易
2023/05/22	6	29.36	14	29.36	29.35	-8	20,555	-0.04%
2023/05/19	1	29.31	17.1	29.20	29.31	-16.1	20,426	-0.08%
2023/05/18	3.1	28.91	38.1	29.00	29.05	-35.1	20,315	-0.17%
2023/05/17	73	28.71	38.7	28.75	28.76	34.3	19,833	0.17%
2023/05/16	2.2	28.56	4	28.58	28.65	-1.8	19,596	-0.01%
2023/05/15	6.1	28.36	2	28.32	28.42	4.1	19,581	0.02%
2023/05/12	5.2	28.22	0	0.00	28.45	5.2	19,709	0.03%
2023/05/11	1.2	28.46	1	28.39	28.40	0.2	19,730	0.00%
2023/05/10	12	28.55	3	28.55	28.54	9	19,819	0.05%
2023/05/09	9.2	28.56	40	28.61	28.64	-30.8	19,838	-0.16%
2023/05/08	14	28.65	8	28.66	28.67	6	20,137	0.03%
2023/05/05	5.1	28.45	7	28.46	28.47	-1.9	20,193	-0.01%
2023/05/04	2	28.31	30	28.41	28.45	-28	20,512	-0.14%
2023/05/03	12	28.35	7	28.32	28.42	5	20,639	0.02%
2023/05/02	16	28.39	41.1	28.36	28.44	-25.1	20,848	-0.12%
2023/04/28	20.2	28.20	19	28.21	28.23	1.2	21,218	0.01%
2023/04/27	22	27.96	19	28.04	28.02	3	21,247	0.01%
2023/04/26	56.2	27.71	4	27.73	27.84	52.2	21,374	0.24%
2023/04/25	45.3	27.83	20	28.08	27.80	25.3	21,169	0.12%
2023/04/24	4.2	28.24	1	28.13	28.27	3.2	20,386	0.02%
2023/04/21	5.4	28.28	21	28.31	28.19	-15.6	20,417	-0.08%
2023/04/20	5.2	28.43	2	28.43	28.43	3.2	20,440	0.02%
2023/04/19	2	28.64	3	28.55	28.55	-1	20,772	0.00%
2023/04/18	3.3	28.70	6	28.67	28.67	-2.7	20,861	-0.01%
2023/04/17	5.2	28.73	16	28.78	28.80	-10.8	20,763	-0.05%
2023/04/14	8	28.72	13	28.72	28.74	-5	20,701	-0.02%
2023/04/13	16.1	28.74	0	0.00	28.71	16.1	20,739	0.08%
2023/04/12	11.1	28.78	17	28.80	28.85	-5.9	20,533	-0.03%
2023/04/11	12.5	28.66	1.7	28.72	28.70	10.8	20,618	0.05%
2023/04/10	9	28.49	20.1	28.46	28.50	-11.1	20,786	-0.05%
2023/04/07	6.2	28.45	20	28.45	28.43	-13.8	20,709	-0.07%
2023/04/06	1	28.31	2	28.47	28.47	-1	20,739	0.00%
2023/03/31	23.4	28.46	8	28.48	28.43	15.4	20,527	0.07%
2023/03/30	2	28.30	3	28.27	28.29	-1	20,270	0.00%
2023/03/29	2	28.14	5.2	28.18	28.15	-3.2	20,139	-0.02%
2023/03/28	10	28.13	2	28.15	28.06	8	20,445	0.04%
2023/03/27	0.2	28.26	24	28.31	28.31	-23.8	20,288	-0.12%
2023/03/24	5.2	28.18	0	0.00	28.26	5.2	20,355	0.03%
2023/03/23	10.2	28.12	27	28.11	28.12	-16.8	20,172	-0.08%
2023/03/22	9.1	28.04	11.2	28.03	28.05	-2.1	20,077	-0.01%
2023/03/21	2.2	27.85	3	27.87	27.84	-0.8	19,992	0.00%
2023/03/20	3	27.74	0	0.00	27.76	3	20,057	0.01%
2023/03/17	4.1	27.58	1.1	27.69	27.76	3	19,971	0.01%
2023/03/16	10.3	27.50	8.3	27.48	27.50	2	20,002	0.01%
2023/03/15	9	27.85	3.2	27.68	27.66	5.9	19,828	0.03%
2023/03/14	20	27.68	13.1	27.73	27.66	6.9	20,028	0.03%
2023/03/13	16.5	27.69	19.3	27.71	27.93	-2.8	19,940	-0.01%
2023/03/10	79.2	27.93	68.2	27.93	27.86	11	19,434	0.06%
2023/03/09	57	28.35	8	28.24	28.24	49	19,250	0.25%
2023/03/08	7.1	28.27	2	28.27	28.37	5.1	19,260	0.03%
2023/03/07	38.6	28.35	251.2	28.39	28.38	-212.6	19,170	-1.11%	大賣/鉅額交易
2023/03/06	2.1	28.18	6.2	28.28	28.25	-4.1	19,336	-0.02%
2023/03/03	2.1	27.98	0	0.00	27.95	2.1	19,265	0.01%
2023/03/02	4.7	27.70	1	27.69	27.78	3.7	19,261	0.02%
2023/03/01	3	27.62	10.2	27.68	27.72	-7.2	19,262	-0.04%
2023/02/24	5	27.76	5.3	27.75	27.67	-0.3	19,252	0.00%
2023/02/23	2	27.63	39	27.64	27.74	-37	18,853	-0.20%
2023/02/22	9.2	27.29	17.8	27.38	27.40	-8.6	18,630	-0.05%
2023/02/21	10.1	27.38	4.1	27.53	27.53	6	18,676	0.03%
2023/02/20	196.2	27.33	4	27.35	27.41	192.2	18,848	1.02%	大買/鉅額交易
2023/02/17	17.1	27.20	0	0.00	27.24	17.1	19,228	0.09%
2023/02/16	38	27.33	10	27.21	27.33	28	19,710	0.14%
2023/02/15	41	27.08	4	27.05	27.05	37	19,842	0.19%
2023/02/14	3.1	27.13	0	0.00	27.13	3.1	19,890	0.02%
2023/02/13	10.2	26.89	1	26.90	26.97	9.2	20,252	0.05%
2023/02/10	17.2	27.04	0	0.00	27.02	17.2	20,463	0.08%
2023/02/09	3	27.15	0	0.00	27.15	3	20,644	0.01%
2023/02/08	3.6	27.12	12	27.14	27.15	-8.4	20,772	-0.04%
2023/02/07	11.4	26.92	10.1	26.90	26.94	1.3	20,779	0.01%
2023/02/06	16.2	26.88	4.3	26.94	26.92	11.9	20,807	0.06%
2023/02/03	8.2	26.99	16.1	26.99	27.00	-7.9	20,631	-0.04%
2023/02/02	18.3	26.90	30.3	26.97	26.99	-12	20,588	-0.06%
2023/02/01	11	26.64	7	26.67	26.67	4	20,715	0.02%
2023/01/31	8.1	26.59	12	26.63	26.54	-3.9	20,789	-0.02%
2023/01/30	24.4	26.46	65.1	26.50	26.53	-40.7	20,925	-0.19%
2023/01/17	12.4	26.04	0	0.00	26.06	12.4	21,187	0.06%
2023/01/16	10.2	26.03	7	26.05	26.02	3.2	21,491	0.01%
2023/01/13	10.8	26.00	0	0.00	25.98	10.8	21,901	0.05%
2023/01/12	8.7	26.01	2	26.09	25.99	6.7	23,355	0.03%
2023/01/11	1	26.06	7	26.08	26.07	-6	26,140	-0.02%
2023/01/10	2.3	26.00	8	25.99	26.06	-5.7	28,394	-0.02%
2023/01/09	5.5	25.88	20.3	25.90	25.94	-14.8	30,395	-0.05%
2023/01/06	8	25.59	10	25.57	25.66	-2	30,737	-0.01%
2023/01/05	5	25.45	0	0.00	25.46	5	31,646	0.02%
2023/01/04	4.2	25.45	0	0.00	25.45	4.2	32,661	0.01%
2023/01/03	10.3	25.44	0	0.00	25.49	10.3	34,171	0.03%
2022/12/30	3.3	25.44	0	0.00	25.40	3.3	35,174	0.01%
2022/12/29	15.4	25.17	0	0.00	25.29	15.4	36,105	0.04%
2022/12/28	13.3	25.41	2	25.37	25.38	11.3	37,580	0.03%
2022/12/27	2	25.68	11.1	25.68	25.63	-9.1	39,029	-0.02%
2022/12/26	1.1	25.55	10	25.56	25.58	-8.9	39,495	-0.02%
2022/12/23	5	25.55	3	25.56	25.60	2	40,046	0.01%
2022/12/22	5	25.67	5	25.61	25.67	0	40,666	0.00%
2022/12/21	8	25.35	0	0.00	25.34	8	41,902	0.02%
2022/12/20	33.3	25.34	31	25.45	25.30	2.3	42,413	0.01%
2022/12/19	29	25.77	4	25.80	25.73	25	43,612	0.06%
2022/12/16	12.5	25.49	11	25.45	25.70	1.5	43,959	0.00%
2022/12/15	3	25.66	0	25.71	25.70	3	44,276	0.01%
2022/12/14	6	25.63	2	25.69	25.68	4	44,807	0.01%
2022/12/13	10	25.58	1.5	25.60	25.53	8.5	45,119	0.02%
2022/12/12	2.1	25.37	0	0.00	25.50	2.1	45,266	0.00%
2022/12/09	2	25.49	0	0.00	25.51	2	45,466	0.00%
2022/12/08	2.2	25.25	10	25.19	25.29	-7.8	45,414	-0.02%
2022/12/07	24.7	25.45	0	0.00	25.44	24.7	45,356	0.05%
2022/12/06	88.6	25.76	0	0.00	25.61	88.6	45,095	0.20%
2022/12/05	2.2	25.80	8	25.75	25.87	-5.8	44,791	-0.01%
2022/12/02	8.8	25.74	0.1	25.77	25.73	8.7	44,678	0.02%
2022/12/01	13.5	25.85	10.1	25.86	25.82	3.4	44,927	0.01%
2022/11/30	20	25.60	8	25.60	25.65	12	44,924	0.03%
2022/11/29	7.1	25.31	5	25.34	25.47	2.1	45,006	0.00%
2022/11/28	28.4	25.32	15	25.31	25.32	13.4	45,368	0.03%
2022/11/25	3.5	25.56	10	25.53	25.52	-6.5	45,495	-0.01%
2022/11/24	8.1	25.47	0	0.00	25.54	8.1	45,526	0.02%
2022/11/23	4.1	25.26	6	25.27	25.30	-1.9	45,616	0.00%
2022/11/22	15.3	25.10	11	25.12	25.10	4.3	46,286	0.01%
2022/11/21	15.2	25.33	11	25.24	25.22	4.2	46,210	0.01%
2022/11/18	53	25.49	9.4	25.48	25.43	43.6	46,058	0.09%
2022/11/17	22.7	25.45	61	25.49	25.58	-38.3	46,115	-0.08%
2022/11/16	18.7	25.46	6	25.53	25.53	12.7	46,277	0.03%
2022/11/15	9.2	25.41	5.1	25.45	25.55	4.1	46,005	0.01%
2022/11/14	21	25.36	26.2	25.33	25.42	-5.2	45,523	-0.01%
2022/11/11	13	25.00	66.1	25.03	25.00	-53.1	44,997	-0.12%
2022/11/10	27.1	24.52	6.3	24.53	24.53	20.8	44,523	0.05%
2022/11/09	42.6	24.51	5.2	24.53	24.61	37.4	44,514	0.08%
2022/11/08	41	24.30	4.4	24.29	24.23	36.6	44,336	0.08%
2022/11/07	11.2	23.96	17.1	23.92	24.06	-5.9	43,972	-0.01%
2022/11/04	8.3	23.46	0	0.00	23.64	8.3	43,722	0.02%
2022/11/03	9.3	23.46	9	23.51	23.58	0.3	43,744	0.00%
2022/11/02	9.2	23.66	0	0.00	23.67	9.2	43,687	0.02%
2022/11/01	16	23.55	3.2	23.56	23.55	12.8	43,778	0.03%
2022/10/31	3.3	23.49	0	0.00	23.48	3.3	43,858	0.01%
2022/10/28	47.4	23.32	1	23.31	23.31	46.4	44,013	0.11%
2022/10/27	8	23.50	0	0.00	23.58	8	43,742	0.02%
2022/10/26	12.6	23.35	3	23.32	23.41	9.6	43,975	0.02%
2022/10/25	27.4	23.43	0	0.00	23.40	27.4	43,675	0.06%
2022/10/24	9	23.77	10.1	23.80	23.69	-1.1	43,127	0.00%
2022/10/21	19.5	23.70	90	23.77	23.58	-70.5	42,952	-0.16%
2022/10/20	71.7	23.50	16	23.44	23.65	55.7	42,434	0.13%
2022/10/19	166.1	23.90	13.4	23.95	23.95	152.7	41,038	0.37%	大買/鉅額交易
2022/10/18	191.1	25.81	17	25.83	25.84	174.1	38,264	0.45%	大買/鉅額交易
2022/10/17	124.7	25.55	7.1	25.55	25.77	117.5	36,062	0.33%	大買/鉅額交易
2022/10/14	24.1	25.94	16	26.00	25.91	8.1	33,875	0.02%
2022/10/13	94.3	25.58	25.5	25.55	25.53	68.8	33,319	0.21%
2022/10/12	32.5	25.77	0.1	25.82	25.82	32.3	32,298	0.10%
2022/10/11	47.5	25.86	0	0.00	25.85	47.5	31,414	0.15%
2022/10/07	66.9	26.33	0	0.00	26.28	66.9	30,057	0.22%
2022/10/06	48.7	26.54	0	0.00	26.57	48.7	29,048	0.17%
2022/10/05	31.2	26.63	0	0.00	26.62	31.2	28,495	0.11%
2022/10/04	219.3	26.14	22	26.24	26.27	197.3	27,349	0.72%	大買/鉅額交易
2022/10/03	262.9	25.64	66	25.59	25.67	196.9	25,742	0.76%	大買/鉅額交易
2022/09/30	117.1	25.55	1	25.64	25.78	116.1	25,645	0.45%	大買/鉅額交易
2022/09/29	69.4	25.95	1	26.05	25.81	68.4	25,407	0.27%
2022/09/28	95.5	26.01	2	26.14	25.83	93.5	25,726	0.36%
2022/09/27	26.1	26.22	22	26.18	26.33	4.1	24,823	0.02%
2022/09/26	57.9	26.39	2	26.32	26.33	55.9	24,841	0.23%
2022/09/23	23.2	27.08	2.6	27.21	27.06	20.7	24,343	0.08%
2022/09/22	29.6	27.15	0	0.00	27.17	29.6	24,787	0.12%
2022/09/21	75.3	27.68	0	0.00	27.64	75.3	24,382	0.31%
2022/09/20	30.5	28.02	0	0.00	27.98	30.5	24,002	0.13%
2022/09/19	23.2	28.17	11.1	28.17	28.06	12.1	23,870	0.05%
2022/09/16	11.7	28.27	0	0.00	28.28	11.7	23,904	0.05%
2022/09/15	1	28.36	0.1	28.62	28.59	0.9	24,377	0.00%
2022/09/14	11.4	28.32	5	28.15	28.35	6.4	25,063	0.03%
2022/09/13	1.1	28.70	2	28.74	28.71	-0.9	25,067	0.00%
2022/09/12	4	28.59	0	0.00	28.56	4	25,899	0.02%
2022/09/08	23.1	27.93	4	28.26	28.25	19.1	26,541	0.07%
2022/09/07	13.6	27.90	0	0.00	27.90	13.6	27,361	0.05%
2022/09/06	6.4	28.07	0.1	28.10	28.08	6.3	27,108	0.02%
2022/09/05	10.8	28.03	1	28.10	28.18	9.8	27,077	0.04%
2022/09/02	17.5	28.24	0	0.00	28.10	17.5	27,375	0.06%
2022/09/01	19.4	28.43	0	0.00	28.44	19.4	26,958	0.07%
2022/08/31	2.2	28.62	0	0.00	28.79	2.2	26,588	0.01%
2022/08/30	6.2	28.56	1	28.46	28.67	5.2	26,330	0.02%
2022/08/29	45.7	28.41	22	28.46	28.45	23.7	26,109	0.09%
2022/08/26	8.1	29.11	0	0.00	29.10	8.1	25,430	0.03%
2022/08/25	0.6	28.99	0	0.00	28.94	0.6	25,285	0.00%
2022/08/24	24.2	28.91	10	28.82	28.80	14.2	25,177	0.06%
2022/08/23	14.2	28.95	10	28.99	28.93	4.2	24,848	0.02%
2022/08/22	14.3	29.23	10	29.19	29.25	4.3	24,388	0.02%
2022/08/19	16.2	29.39	4	29.41	29.42	12.2	24,110	0.05%
2022/08/18	11.2	29.16	0	0.00	29.29	11.2	24,128	0.05%
2022/08/17	9.6	29.22	2.1	29.22	29.28	7.5	24,037	0.03%
2022/08/16	24.7	29.19	30	29.18	29.24	-5.3	24,041	-0.02%
2022/08/15	12	29.21	1	29.32	29.22	11	23,880	0.05%
2022/08/12	13	29.16	7	29.20	29.30	6	23,637	0.03%
2022/08/11	12	29.10	5	29.11	29.12	7	23,814	0.03%
2022/08/10	14.5	28.85	5.2	28.82	28.81	9.3	23,742	0.04%
2022/08/09	22	29.03	2	29.05	29.07	20	23,654	0.08%
2022/08/08	15.1	28.79	34	28.77	28.87	-19	23,892	-0.08%
2022/08/05	2	28.70	4	28.78	28.87	-2	23,904	-0.01%
2022/08/04	11	28.22	10	28.16	28.43	1	24,150	0.00%
2022/08/03	32	28.37	15	28.39	28.44	17	24,195	0.07%
2022/08/02	23.2	28.38	11	28.29	28.45	12.2	24,176	0.05%
2022/08/01	20	28.70	1.2	28.70	28.76	18.8	24,031	0.08%
2022/07/29	24.6	28.51	22	28.50	28.55	2.6	24,047	0.01%
2022/07/28	2.1	28.20	0	0.00	28.18	2.1	23,873	0.01%
2022/07/27	1.2	27.97	1	28.08	28.25	0.2	23,648	0.00%
2022/07/26	4	28.08	7	28.10	28.12	-3	23,575	-0.01%
2022/07/25	124.1	28.28	0	0.00	28.33	124.1	23,450	0.53%	大買/鉅額交易
2022/07/22	10.1	28.37	0	0.00	28.40	10.1	23,497	0.04%
2022/07/21	4	28.20	11	28.02	28.38	-7	23,839	-0.03%
2022/07/20	9	28.03	6	28.07	28.00	3	24,096	0.01%
2022/07/19	5	27.62	0.1	27.58	27.68	4.9	24,748	0.02%
2022/07/18	9.2	27.35	3	27.23	27.48	6.2	24,713	0.03%
2022/07/15	9	27.12	10	27.18	27.09	-1	24,487	0.00%
2022/07/14	74.2	27.01	0	0.00	27.18	74.2	24,288	0.31%
2022/07/13	23	27.15	12.3	27.19	27.08	10.7	24,146	0.04%
2022/07/12	35.4	26.54	0	0.00	26.62	35.4	24,016	0.15%
2022/07/11	8.1	27.18	4	27.20	27.25	4.1	23,577	0.02%
2022/07/08	19	27.24	33.3	27.28	27.25	-14.3	23,400	-0.06%
2022/07/07	30.2	26.55	12.3	26.69	26.76	17.9	23,071	0.08%
2022/07/06	63.1	26.46	1	26.32	26.32	62.1	23,127	0.27%
2022/07/05	26	26.82	0.1	26.88	26.96	25.9	22,663	0.11%
2022/07/04	30.2	26.68	2	26.59	26.68	28.2	22,393	0.13%
2022/07/01	75.1	27.00	23	27.04	26.81	52.1	22,566	0.23%
2022/06/30	63.6	27.66	25	27.53	27.56	38.6	21,708	0.18%
2022/06/29	32.4	28.20	10	28.21	28.14	22.4	20,881	0.11%
2022/06/28	33.6	28.52	23	28.51	28.53	10.6	20,578	0.05%
2022/06/27	21.1	28.75	4.1	28.73	28.86	17	20,368	0.08%
2022/06/24	17.3	28.12	0	0.00	28.10	17.3	20,147	0.09%
2022/06/23	47.4	28.19	0	0.00	28.05	47.4	20,047	0.24%
2022/06/22	159.1	28.58	0	0.00	28.50	159.1	19,293	0.82%	大買/鉅額交易
2022/06/21	16.1	28.98	0	0.00	29.28	16.1	18,528	0.09%
2022/06/20	418.6	28.96	0	0.00	28.87	418.6	18,308	2.29%	大買/鉅額交易
2022/06/17	68.3	29.54	0.1	29.61	29.62	68.2	17,392	0.39%
2022/06/16	66.4	30.08	0	0.00	29.94	66.4	16,622	0.40%
2022/06/15	13.3	30.34	2	30.39	30.39	11.3	15,696	0.07%
2022/06/14	30.4	30.31	2	30.17	30.48	28.4	15,602	0.18%
2022/06/13	51	30.44	1	30.51	30.51	50	15,482	0.32%
2022/06/10	22.2	31.06	0	0.00	31.08	22.2	14,994	0.15%
2022/06/09	16.1	31.34	2	31.32	31.30	14.1	15,011	0.09%
2022/06/08	2	31.55	0	0.00	31.60	2	14,992	0.01%
2022/06/07	11.2	31.36	3	31.38	31.44	8.2	15,163	0.05%
2022/06/06	21	31.40	2	31.25	31.48	19	15,209	0.12%
2022/06/02	9	31.42	0	0.00	31.40	9	15,616	0.06%
2022/06/01	8	31.57	0	0.00	31.52	8	16,204	0.05%
2022/05/31	11	31.36	0	0.00	31.40	11	16,408	0.07%
2022/05/30	4.1	31.39	0	0.00	31.43	4.1	16,672	0.02%
2022/05/27	2	31.05	0	0.00	31.08	2	16,766	0.01%
2022/05/26	9	30.90	0	0.00	30.80	9	17,092	0.05%
2022/05/25	4	30.81	0	0.00	30.88	4	17,125	0.02%
2022/05/24	7.1	30.79	1	30.68	30.70	6.1	17,438	0.03%
2022/05/23	5	30.85	0	0.00	30.86	5	17,461	0.03%
2022/05/20	6.1	30.76	0	0.00	30.72	6.1	17,709	0.03%
2022/05/19	14.2	30.50	1	30.48	30.68	13.2	18,026	0.07%
2022/05/18	2	30.90	6.1	31.00	31.01	-4.1	17,868	-0.02%
2022/05/17	13.6	30.75	0	0.00	30.69	13.6	17,836	0.08%
2022/05/16	22.2	30.83	0	0.00	30.72	22.2	17,947	0.12%
2022/05/13	12	30.72	5	30.70	30.80	7	17,622	0.04%
2022/05/12	33.9	30.93	0	0.00	30.63	33.9	17,584	0.19%
2022/05/11	48.6	31.21	10	31.21	31.17	38.6	17,093	0.23%
2022/05/10	11.6	31.38	13	31.28	31.65	-1.4	16,798	-0.01%
2022/05/09	21.3	31.66	40	31.76	31.57	-18.7	16,792	-0.11%
2022/05/06	0.2	32.10	0	0.00	32.25	0.2	16,679	0.00%
2022/05/05	1	32.45	19	32.48	32.54	-18	16,763	-0.11%
2022/05/03	3.5	31.94	0	0.00	32.09	3.5	17,554	0.02%
2022/04/29	11	31.98	0	0.00	32.01	11	17,967	0.06%
2022/04/28	12.4	31.51	2	31.62	31.72	10.4	18,539	0.06%
2022/04/27	173.5	31.46	9	31.35	31.48	164.5	18,489	0.89%	大買/鉅額交易
2022/04/26	69.7	31.94	0	0.00	31.93	69.7	18,167	0.38%
2022/04/25	168.8	32.04	0	0.00	32.03	168.8	18,243	0.93%	大買/鉅額交易
2022/04/22	4.2	32.68	0	0.00	32.78	4.2	17,463	0.02%
2022/04/21	2	32.86	0	0.00	32.90	2	17,770	0.01%
2022/04/20	3.1	32.78	1	32.77	32.83	2.1	17,859	0.01%
2022/04/19	2	32.89	0.1	32.85	32.85	1.9	18,080	0.01%
2022/04/18	16.2	32.66	0	0.00	32.68	16.2	18,217	0.09%
2022/04/15	5.2	32.88	0	0.00	32.90	5.2	18,004	0.03%
2022/04/14	3	33.09	1	33.13	33.07	2	18,223	0.01%
2022/04/13	5	33.01	1	33.02	33.11	4	18,347	0.02%
2022/04/12	26.9	32.64	0	0.00	32.69	26.9	18,315	0.15%
2022/04/11	60.7	32.95	9	32.83	32.81	51.7	17,884	0.29%
2022/04/08	20.2	33.07	5	33.04	33.17	15.2	17,526	0.09%
2022/04/07	35	33.07	0	0.00	32.90	35	17,428	0.20%
2022/04/06	4.2	33.38	0	0.00	33.47	4.2	16,712	0.02%
2022/04/01	10.3	33.44	3	33.38	33.55	7.3	16,657	0.04%
2022/03/30	2.3	33.63	0	0.00	33.70	2.3	16,713	0.01%
2022/03/29	14	33.65	20	33.72	33.64	-6	16,641	-0.04%
2022/03/28	7.2	33.55	0	0.00	33.78	7.2	16,634	0.04%
2022/03/25	10	33.87	1	33.84	33.81	9	16,484	0.05%
2022/03/24	2	33.90	0	0.00	33.96	2	16,660	0.01%
2022/03/23	6	33.98	0	0.00	33.96	6	16,953	0.04%
2022/03/22	3	33.90	0	0.00	33.87	3	17,380	0.02%
2022/03/21	2.1	33.95	1.1	33.95	33.95	1	17,417	0.01%
2022/03/18	2.1	33.85	0.3	33.88	33.90	1.8	17,685	0.01%
2022/03/17	0	0.00	8.1	33.97	34.01	-8.1	17,731	-0.05%
2022/03/16	8.8	33.59	0	0.00	33.71	8.8	17,821	0.05%
2022/03/15	8	33.85	11	33.88	33.78	-3	17,846	-0.02%
2022/03/14	3	34.05	35	34.05	34.13	-32	18,020	-0.18%
2022/03/11	2	33.89	7	33.92	33.90	-5	18,151	-0.03%
2022/03/10	1	33.88	41.3	33.91	33.89	-40.3	18,239	-0.22%
2022/03/09	22	33.30	3	33.31	33.36	19	18,168	0.10%
2022/03/08	47.1	33.12	10.2	33.18	33.00	36.9	18,129	0.20%
2022/03/07	24.9	33.42	7.1	33.23	33.45	17.9	17,675	0.10%
2022/03/04	4	34.03	25	34.24	34.04	-21	17,185	-0.12%
2022/03/03	0	0.00	6.5	34.13	34.22	-6.5	17,340	-0.04%
2022/03/02	13	33.92	3	33.82	33.97	10	17,356	0.06%
2022/03/01	0	0.00	9	33.81	33.88	-9	17,209	-0.05%
2022/02/25	9	33.31	0	0.00	33.33	9	16,965	0.05%
2022/02/24	42.6	33.35	28	33.17	33.19	14.6	17,005	0.09%
2022/02/23	0	0.00	8	33.71	33.75	-8	16,824	-0.05%
2022/02/22	66	33.42	60	33.31	33.49	6	16,978	0.04%
2022/02/21	0	0.00	49	33.67	33.80	-49	17,361	-0.28%
2022/02/18	0.1	33.24	0.1	33.39	33.50	0	17,247	0.00%
2022/02/17	5	33.28	10.1	33.31	33.34	-5.1	17,551	-0.03%
2022/02/16	0.1	33.34	0	0.00	33.27	0.1	17,830	0.00%
2022/02/15	7	33.12	0	0.00	33.10	7	17,811	0.04%
2022/02/14	9.4	33.11	9	33.12	33.13	0.4	18,019	0.00%
2022/02/10	0	0.00	19	33.49	33.49	-19	18,757	-0.10%
2022/02/09	6	33.42	20	33.47	33.50	-14	19,206	-0.07%
2022/02/08	1	33.24	3	33.25	33.30	-2	19,190	-0.01%
2022/02/07	9.8	32.60	1	32.85	33.00	8.8	19,118	0.05%
2022/01/26	9.2	32.43	10	32.50	32.40	-0.8	19,021	0.00%
2022/01/25	23.2	32.32	1	32.45	32.34	22.2	19,107	0.12%
2022/01/24	34.1	32.57	3	32.42	32.72	31.1	18,760	0.17%
2022/01/21	31.2	32.92	1	33.00	32.84	30.2	18,519	0.16%
2022/01/20	7	33.19	3.1	33.21	33.36	3.9	18,158	0.02%
2022/01/19	13	33.26	6	33.32	33.21	7	18,354	0.04%
2022/01/18	10	33.49	2	33.45	33.45	8	18,641	0.04%
2022/01/17	3.4	33.17	23	33.07	33.22	-19.6	18,981	-0.10%
2022/01/14	29.3	32.97	0	0.00	33.15	29.3	21,215	0.14%
2022/01/13	6.1	33.19	5	33.19	33.20	1.1	22,404	0.00%
2022/01/12	4.1	33.18	0	0.00	33.10	4.1	23,373	0.02%
2022/01/11	6.2	33.20	10	33.25	33.20	-3.8	23,638	-0.02%
2022/01/10	2.1	33.21	10	33.15	33.27	-7.9	24,258	-0.03%
2022/01/07	21.3	33.19	21.5	33.18	33.17	-0.3	24,516	0.00%
2022/01/06	18.1	33.43	12	33.39	33.41	6.1	24,667	0.02%
2022/01/05	2.4	33.41	0	0.00	33.45	2.4	25,175	0.01%
2022/01/04	1.1	33.41	0	0.00	33.41	1.1	26,009	0.00%
2022/01/03	20.2	33.43	3.1	33.42	33.42	17.1	26,439	0.06%
2021/12/30	3.1	33.60	8	33.64	33.58	-4.9	27,336	-0.02%
2021/12/29	7	33.59	23	33.58	33.61	-16	27,867	-0.06%
2021/12/28	5	33.51	13	33.55	33.56	-8	28,292	-0.03%
2021/12/27	14	33.39	68	33.40	33.38	-54	28,983	-0.19%
2021/12/24	4	33.32	16	33.37	33.29	-12	30,113	-0.04%
2021/12/23	0	0.00	29	33.38	33.34	-29	30,324	-0.10%
2021/12/22	0.1	33.34	2	33.30	33.30	-1.9	30,997	-0.01%
2021/12/21	4	33.30	12	33.35	33.36	-8	31,128	-0.03%
2021/12/20	8	33.37	1	33.35	33.41	7	31,224	0.02%
2021/12/17	1	33.40	0.1	33.40	33.43	0.9	31,075	0.00%
2021/12/16	11	33.44	14	33.40	33.45	-3	30,909	-0.01%
2021/12/15	40	32.97	18	32.94	33.04	22	31,068	0.07%
2021/12/14	9.2	32.99	67	33.02	32.95	-57.8	31,054	-0.19%
2021/12/13	6	33.42	33	33.40	33.33	-27	30,895	-0.09%
2021/12/10	16.1	33.37	17	33.39	33.30	-0.9	30,862	0.00%
2021/12/09	6.5	33.37	2.1	33.37	33.32	4.4	30,754	0.01%
2021/12/08	2	33.22	38	33.26	33.18	-36	30,597	-0.12%
2021/12/07	9	32.94	30.1	32.95	33.03	-21.1	30,311	-0.07%
2021/12/06	14	32.67	4	32.84	32.86	10	30,069	0.03%
2021/12/03	15	32.69	11	32.67	32.65	4	30,302	0.01%
2021/12/02	2.1	32.48	0	0.00	32.47	2.1	30,250	0.01%
2021/12/01	3	32.34	10	32.39	32.50	-7	30,420	-0.02%
2021/11/30	36	32.48	9	32.50	32.30	27	30,392	0.09%
2021/11/29	56.1	32.09	109.2	32.20	32.22	-53.1	30,384	-0.17%	大賣/
2021/11/26	56.3	32.44	29	32.45	32.35	27.3	30,133	0.09%
2021/11/25	20	32.66	1	32.66	32.65	19	29,905	0.06%
2021/11/24	10.3	32.60	0	0.00	32.61	10.3	29,925	0.03%
2021/11/23	6.3	32.64	2	32.63	32.63	4.3	29,885	0.01%
2021/11/22	2	32.90	23	33.00	32.93	-21	29,903	-0.07%
2021/11/19	2.5	33.00	39.4	33.05	32.93	-36.9	29,833	-0.12%
2021/11/18	16	32.95	19	32.92	32.98	-3	29,820	-0.01%
2021/11/17	11	32.60	16	32.65	32.71	-5	29,329	-0.02%
2021/11/16	1	32.50	531.3	32.49	32.59	-530.2	29,410	-1.80%	大賣/鉅額交易
2021/11/15	3	32.44	10	32.42	32.43	-7	29,642	-0.02%
2021/11/12	27.4	32.14	6.7	32.19	32.20	20.7	29,635	0.07%
2021/11/11	38.6	32.24	5	32.34	32.15	33.6	29,814	0.11%
2021/11/10	34.4	32.35	23	32.40	32.34	11.4	30,295	0.04%
2021/11/09	12.6	32.37	71.5	32.41	32.35	-59	30,107	-0.20%
2021/11/08	7.1	32.22	24.4	32.26	32.39	-17.4	29,738	-0.06%
2021/11/05	13.4	31.91	1.2	31.95	31.95	12.2	29,680	0.04%
2021/11/04	14.1	31.92	3	31.96	31.86	11.1	29,884	0.04%
2021/11/03	1	31.70	8	31.75	31.77	-7	29,845	-0.02%
2021/11/02	13.1	31.52	8	31.54	31.53	5.1	29,764	0.02%
2021/11/01	44.1	31.53	5	31.56	31.56	39.1	29,464	0.13%
2021/10/29	12.1	31.36	30	31.27	31.45	-17.9	29,203	-0.06%
2021/10/28	12.4	31.37	0	0.00	31.39	12.4	29,000	0.04%
2021/10/27	27.1	31.11	1	31.03	31.15	26.1	28,924	0.09%
2021/10/26	24.2	30.99	2	30.98	31.05	22.2	28,992	0.08%
2021/10/25	69.6	30.75	1	30.87	30.86	68.6	28,743	0.24%
2021/10/22	156.7	30.70	23	30.70	30.84	133.7	28,569	0.47%	大買/鉅額交易
2021/10/21	95.1	32.35	119	32.40	32.40	-23.9	26,495	-0.09%	大賣/
2021/10/20	57.8	32.39	10	32.43	32.37	47.8	25,033	0.19%
2021/10/19	21.1	32.37	49	32.39	32.40	-27.9	23,996	-0.12%
2021/10/18	117.2	32.33	5	32.43	32.36	112.2	23,655	0.47%	大買/鉅額交易
2021/10/15	33.1	32.30	13.1	32.32	32.31	19.9	23,612	0.08%
2021/10/14	38.5	32.10	27	32.07	32.18	11.5	23,569	0.05%
2021/10/13	19.2	32.20	2	32.43	32.17	17.2	23,078	0.07%
2021/10/12	65.2	32.34	3	32.30	32.24	62.2	22,532	0.28%
2021/10/08	21.1	32.60	7	32.65	32.59	14.1	21,746	0.06%
2021/10/07	73	32.45	3	32.44	32.57	70	21,631	0.32%
2021/10/06	43	31.82	1	31.88	31.88	42	20,959	0.20%
2021/10/05	23	31.62	3	31.82	31.96	20	20,585	0.10%
2021/10/04	89.6	31.93	1	31.90	31.84	88.6	20,219	0.44%
2021/10/01	157	32.28	10	32.41	32.26	147	19,474	0.75%	大買/鉅額交易
2021/09/30	11.1	32.65	12.4	32.68	32.77	-1.3	18,345	-0.01%
2021/09/29	51.3	32.67	0	0.00	32.70	51.3	18,174	0.28%
2021/09/28	25.3	33.10	2.1	33.08	33.08	23.2	17,606	0.13%
2021/09/27	2	33.30	1	33.35	33.30	1	17,512	0.01%
2021/09/24	10	33.36	0	0.00	33.30	10	17,887	0.06%
2021/09/23	38.1	33.09	3	33.10	33.08	35.1	17,863	0.20%
2021/09/22	41.3	32.82	0	32.88	32.90	41.3	17,894	0.23%
2021/09/17	0.1	33.40	3	33.41	33.42	-2.9	17,382	-0.02%
2021/09/16	8.1	33.25	9	33.25	33.28	-0.9	17,370	-0.01%
2021/09/15	9.9	33.30	10.5	33.25	33.33	-0.7	17,219	0.00%
2021/09/14	6.1	33.36	0	0.00	33.36	6.1	17,241	0.04%
2021/09/13	6.1	33.39	32.1	33.47	33.41	-26	17,264	-0.15%
2021/09/10	0.1	33.15	0	0.00	33.22	0.1	17,282	0.00%
2021/09/09	4	32.84	0	0.00	32.94	4	17,241	0.02%
2021/09/08	296.4	33.04	1	32.88	32.80	295.4	17,202	1.72%	大買/鉅額交易
2021/09/07	20	33.06	32	33.09	33.16	-12	16,852	-0.07%
2021/09/06	237.7	33.24	20.2	33.25	33.07	217.5	16,790	1.30%	大買/鉅額交易
2021/09/03	11.1	33.28	0	0.00	33.24	11.1	16,600	0.07%
2021/09/02	28	33.21	0	0.00	33.16	28	16,607	0.17%
2021/09/01	5	33.33	2	33.40	33.39	3	16,552	0.02%
2021/08/31	11.1	33.06	25	33.14	33.38	-13.9	16,476	-0.08%
2021/08/30	1	33.23	5	33.22	33.29	-4	16,532	-0.02%
2021/08/27	11	32.94	13	33.08	33.11	-2	16,504	-0.01%
2021/08/26	18.1	32.82	0	0.00	32.99	18.1	16,452	0.11%
2021/08/25	8.3	32.95	0	0.00	33.00	8.3	16,281	0.05%
2021/08/24	49.3	32.71	0	0.00	32.80	49.3	16,383	0.30%
2021/08/23	3	32.70	4	32.64	32.88	-1	16,186	-0.01%
2021/08/20	18.3	32.27	10	32.05	32.26	8.3	16,057	0.05%
2021/08/19	51.7	32.59	2	32.63	32.32	49.7	15,784	0.32%
2021/08/18	17.2	32.72	4	32.63	33.07	13.2	15,181	0.09%
2021/08/17	89.9	32.61	6	32.53	32.53	83.9	14,907	0.56%
2021/08/16	73.1	32.89	1	33.12	32.86	72.1	14,707	0.49%
2021/08/13	46.1	33.26	6	33.28	33.27	40	14,056	0.28%
2021/08/12	1.1	33.48	0	0.00	33.51	1.1	13,851	0.01%
2021/08/11	40.5	33.44	4	33.55	33.49	36.5	13,905	0.26%
2021/08/10	42.2	33.81	0	0.00	33.79	42.2	13,704	0.31%
2021/08/09	5	33.96	1	34.05	34.10	4	14,439	0.03%
2021/08/06	2.4	34.19	6	34.18	34.25	-3.6	14,660	-0.02%
2021/08/05	17.1	34.20	2	34.24	34.20	15.1	15,367	0.10%
2021/08/04	0	0.00	10	34.30	34.35	-10	16,712	-0.06%
2021/08/03	18	34.02	0	0.00	34.15	18	17,432	0.10%
2021/08/02	12.2	33.74	0	0.00	34.00	12.2	17,428	0.07%
2021/07/30	10.3	33.94	0	0.00	33.90	10.3	17,250	0.06%
2021/07/29	9	33.93	0	0.00	34.10	9	17,094	0.05%
2021/07/28	23.4	33.54	0	0.00	33.89	23.4	17,359	0.13%
2021/07/27	45.2	34.15	0	0.00	34.07	45.2	17,372	0.26%
2021/07/26	3	34.52	2	34.61	34.50	1	17,260	0.01%
2021/07/23	12	34.36	14	34.32	34.47	-2	17,212	-0.01%
2021/07/22	10.3	34.10	41	34.13	34.21	-30.7	17,183	-0.18%
2021/07/21	209.2	34.05	10	34.19	34.13	199.2	16,996	1.17%	大買/鉅額交易
2021/07/20	8.4	34.60	0	0.00	34.56	8.4	16,353	0.05%
2021/07/19	2.1	35.05	0	0.00	35.14	2.1	16,195	0.01%
2021/07/16	9	35.08	2	34.97	35.12	7	16,301	0.04%
2021/07/15	1	34.66	1	34.91	34.98	0	16,244	0.00%
2021/07/14	176	34.44	0	0.00	34.48	176	16,238	1.08%	大買/鉅額交易
2021/07/13	332.5	34.92	0	0.00	34.85	332.5	16,009	2.08%	大買/鉅額交易
2021/07/12	25.1	35.42	1	35.61	35.27	24.1	15,934	0.15%
2021/07/09	3.2	35.43	1	35.54	35.44	2.2	15,733	0.01%
2021/07/08	2	35.72	0	0.00	35.80	2	15,796	0.01%
2021/07/07	7	35.74	2	35.79	35.61	5	15,802	0.03%
2021/07/06	2	35.80	2	36.00	35.91	0	15,704	0.00%
2021/07/05	4	35.53	6	35.53	35.69	-2	15,631	-0.01%
2021/07/02	2	35.24	2	35.10	35.20	0	15,550	0.00%
2021/07/01	5.4	35.20	2	35.10	35.00	3.4	15,473	0.02%
2021/06/30	5	34.92	2	35.00	35.00	3	15,037	0.02%
2021/06/29	10	34.76	0	0.00	34.80	10	15,029	0.07%
2021/06/28	25	35.00	36	34.99	35.10	-11	15,068	-0.07%
2021/06/25	2	34.80	46	34.88	34.74	-44	15,000	-0.29%
2021/06/24	1	34.64	0	0.00	34.66	1	15,045	0.01%
2021/06/23	4.2	34.41	13	34.43	34.45	-8.9	15,186	-0.06%
2021/06/22	15	34.65	0	0.00	34.43	15	15,168	0.10%
2021/06/21	20.8	34.68	2	34.54	34.55	18.8	15,124	0.12%
2021/06/18	11	34.93	36	34.94	34.91	-25	15,026	-0.17%
2021/06/17	6	34.74	2	34.90	34.90	4	15,116	0.03%
2021/06/16	1	34.75	2	34.72	34.78	-1	15,232	-0.01%
2021/06/15	4	34.57	0	0.00	34.65	4	15,274	0.03%
2021/06/11	2	34.56	1	34.60	34.55	1	15,354	0.01%
2021/06/10	27	34.53	1	34.58	34.60	26	15,462	0.17%
2021/06/09	19	34.50	1	34.45	34.45	18	15,529	0.12%
2021/06/08	3	34.66	0	0.00	34.65	3	15,624	0.02%
2021/06/07	5.4	34.60	2	34.56	34.72	3.4	15,739	0.02%
2021/06/04	8.2	34.77	27.1	34.77	34.77	-18.9	15,681	-0.12%
2021/06/03	7	34.93	1	34.93	34.95	6	15,696	0.04%
2021/06/02	1.4	34.97	7	35.01	34.96	-5.7	15,809	-0.04%
2021/06/01	13	34.91	9	34.99	35.06	4	15,858	0.03%
2021/05/31	3	34.58	2	34.58	34.75	1	15,721	0.01%
2021/05/28	20	34.46	0	0.00	34.55	20	15,754	0.13%
2021/05/27	2	33.97	3	34.17	34.28	-1	15,767	-0.01%
2021/05/26	3	34.30	0	0.00	34.32	3	15,811	0.02%
2021/05/25	3	34.19	11	34.25	34.34	-8	15,861	-0.05%
2021/05/24	1	34.00	0	0.00	34.05	1	15,943	0.01%
2021/05/21	5	34.35	14	34.24	34.00	-9	15,870	-0.06%
2021/05/20	1	33.80	0	0.00	33.86	1	15,950	0.01%
2021/05/19	3	34.08	16	33.95	34.10	-13	15,867	-0.08%
2021/05/18	15	33.83	2	33.39	34.01	13	15,921	0.08%
2021/05/17	17	32.70	7	32.94	32.75	10	15,879	0.06%
2021/05/14	33	33.76	3	33.52	33.65	30	14,792	0.20%
2021/05/13	37.1	33.12	55	32.74	33.40	-17.9	14,460	-0.12%
2021/05/12	36	33.81	76	33.26	33.50	-40	13,679	-0.29%
2021/05/11	38.5	34.87	9	35.06	34.70	29.5	12,332	0.24%
2021/05/10	5	35.85	0	0.00	35.88	5	11,676	0.04%
2021/05/07	0	0.00	3	35.67	35.72	-3	11,778	-0.03%
2021/05/06	5	35.20	0	0.00	35.30	5	11,877	0.04%
2021/05/05	4	35.67	3	35.37	35.35	1	11,916	0.01%
2021/05/04	15	35.23	26.2	34.99	35.30	-11.2	11,516	-0.10%
2021/05/03	2	36.00	2	35.99	35.91	0	11,089	0.00%
2021/04/29	8	36.05	2	36.12	36.12	6	11,039	0.05%
2021/04/28	5	35.92	1	35.92	35.98	4	11,127	0.04%
2021/04/27	1	35.90	0	0.00	35.98	1	11,379	0.01%
2021/04/26	23	35.87	19.1	35.76	35.99	3.9	11,527	0.03%
2021/04/23	1	35.16	14	35.17	35.30	-13	11,671	-0.11%
2021/04/22	25	35.74	6	35.45	35.40	19	11,800	0.16%
2021/04/21	0	0.00	1	35.50	35.53	-1	12,099	-0.01%
2021/04/20	6.1	35.37	2	35.40	35.33	4.1	12,400	0.03%
2021/04/19	14	35.14	2	35.13	35.20	12	12,466	0.10%
2021/04/16	2	34.80	2	34.80	34.94	0	12,623	0.00%
2021/04/15	0	0.00	2	34.50	34.50	-2	12,665	-0.02%
2021/04/14	34	34.26	2	34.16	34.35	32	13,099	0.24%
2021/04/13	9	34.62	5	34.61	34.47	4	13,191	0.03%
2021/04/12	5	34.71	4	34.69	34.69	1	13,479	0.01%
2021/04/09	0	0.00	7.3	34.66	34.70	-7.3	13,634	-0.05%
2021/04/08	3	34.70	0	0.00	34.75	3	13,861	0.02%
2021/04/07	5	34.71	21	34.69	34.71	-16	13,924	-0.11%
2021/04/06	4	34.79	15	34.77	34.74	-11	13,991	-0.08%
2021/04/01	4	34.59	8	34.60	34.61	-4	14,051	-0.03%
2021/03/31	2	34.65	0	0.00	34.63	2	14,126	0.01%
2021/03/29	8.2	34.25	4	34.17	34.34	4.2	14,041	0.03%
2021/03/26	2	33.78	4	33.77	33.80	-2	14,091	-0.01%
2021/03/25	0.1	33.60	10.1	33.50	33.66	-10	14,089	-0.07%
2021/03/24	4.1	33.64	1	33.60	33.65	3.1	14,064	0.02%
2021/03/23	1	33.60	0	0.00	33.66	1	14,047	0.01%
2021/03/22	5	33.56	2	33.61	33.60	3	14,115	0.02%
2021/03/19	2	33.37	17.1	33.45	33.60	-15.1	14,304	-0.11%
2021/03/18	5	33.34	16	33.48	33.53	-11	14,273	-0.08%
2021/03/17	3.2	32.97	12	32.98	32.95	-8.9	14,394	-0.06%
2021/03/16	1	32.97	28	33.00	32.99	-27	14,595	-0.18%
2021/03/15	1.1	32.63	12	32.68	32.74	-10.9	14,896	-0.07%
2021/03/12	12.2	32.38	6	32.38	32.43	6.2	15,119	0.04%
2021/03/11	1.1	32.31	5	32.24	32.33	-3.9	15,393	-0.03%
2021/03/10	2	32.10	19	32.12	32.10	-17	15,574	-0.11%
2021/03/09	1	31.90	2	31.87	32.00	-1	15,641	-0.01%
2021/03/08	2	31.95	8	32.01	32.00	-6	15,766	-0.04%
2021/03/05	3.1	31.68	5	31.74	31.80	-1.9	15,693	-0.01%
2021/03/04	2	31.78	0	0.00	31.80	2	15,709	0.01%
2021/03/03	3	31.81	1	31.90	31.93	2	15,785	0.01%
2021/03/02	6	32.01	9	32.05	31.90	-3	15,732	-0.02%
2021/02/26	1	31.80	13	31.88	31.90	-12	15,774	-0.08%
2021/02/25	17	31.95	14	31.95	32.01	3	15,760	0.02%
2021/02/24	0	0.00	21	31.88	31.80	-21	15,763	-0.13%
2021/02/23	0.1	31.50	1	31.76	31.80	-0.9	15,634	-0.01%
2021/02/22	9	31.47	23	31.45	31.50	-14	15,506	-0.09%
2021/02/19	11	31.00	0	0.00	31.12	11	15,365	0.07%
2021/02/18	6	31.05	15	31.06	31.13	-9	15,500	-0.06%
2021/02/17	8	30.95	12	30.95	31.00	-4	15,543	-0.03%
2021/02/05	27	30.59	0	0.00	30.55	27	15,356	0.18%
2021/02/04	0	0.00	30	30.48	30.51	-30	15,473	-0.19%
2021/02/03	2	30.54	1	30.55	30.51	1	15,563	0.01%
2021/02/02	1	30.46	0	0.00	30.50	1	15,854	0.01%
2021/02/01	12	30.22	16	30.10	30.25	-4	16,075	-0.02%
2021/01/29	8.1	30.36	3	30.71	30.26	5.1	16,246	0.03%
2021/01/28	0	0.00	4	30.69	30.72	-4	16,201	-0.02%
2021/01/27	7	30.96	39	30.98	30.95	-32	16,259	-0.20%
2021/01/26	3	30.63	2	30.95	30.68	1	16,164	0.01%
2021/01/25	13	30.75	12	30.71	30.83	1	16,491	0.01%
2021/01/22	1	30.31	8	30.48	30.53	-7	16,841	-0.04%
2021/01/21	3	30.27	19	30.33	30.30	-16	17,518	-0.09%
2021/01/20	32	30.32	56	30.50	30.25	-24	19,146	-0.13%
2021/01/19	2	30.75	36	30.70	30.74	-34	19,403	-0.18%
2021/01/18	5	30.49	39	30.36	30.61	-34	19,634	-0.17%
2021/01/15	3	30.89	70	31.02	30.79	-67	19,548	-0.34%
2021/01/14	8	30.93	42.2	30.91	30.92	-34.2	19,520	-0.18%
2021/01/13	3	30.56	21.1	30.60	30.69	-18.1	19,429	-0.09%
2021/01/12	3	30.44	3	30.45	30.35	0	19,254	0.00%
2021/01/11	7	30.51	23.1	30.53	30.61	-16.1	19,281	-0.08%
2021/01/08	4	30.32	39	30.38	30.46	-35	19,283	-0.18%
2021/01/07	6	30.14	24.1	30.17	30.22	-18.1	19,236	-0.09%
2021/01/06	1	29.95	1	30.20	30.00	0	18,861	0.00%
2021/01/05	3	29.98	6	29.98	30.02	-3	18,702	-0.02%
2021/01/04	2	29.98	8	29.98	29.94	-6	18,639	-0.03%
2020/12/31	0	0.00	16	29.91	29.95	-16	18,552	-0.09%
2020/12/30	2	29.68	1	29.69	29.78	1	18,338	0.01%
2020/12/29	9	29.70	2	29.68	29.67	7	18,326	0.04%
2020/12/28	13	29.69	6	29.70	29.75	7	18,329	0.04%
2020/12/24	32.2	29.47	29	29.51	29.48	3.2	18,085	0.02%
2020/12/23	17	29.37	2	29.40	29.42	15	18,156	0.08%
2020/12/22	12	29.47	0	0.00	29.43	12	18,606	0.06%
2020/12/21	0	0.00	5	29.51	29.60	-5	19,258	-0.03%
2020/12/18	3.1	29.61	0	0.00	29.61	3.1	19,328	0.02%
2020/12/17	10.2	29.63	3.3	29.71	29.66	6.9	19,561	0.04%
2020/12/16	6	29.62	1	29.68	29.80	5	19,561	0.03%
2020/12/15	8	29.52	32	29.65	29.51	-24	19,488	-0.12%
2020/12/14	2	29.80	2	29.82	29.82	0	19,302	0.00%
2020/12/11	9	29.63	36	29.69	29.81	-27	19,359	-0.14%
2020/12/10	7.8	29.98	39	29.97	29.94	-31.2	19,265	-0.16%
2020/12/09	8	30.13	6	30.11	30.14	2	19,097	0.01%
2020/12/08	13.6	29.88	2	29.88	29.90	11.6	18,695	0.06%
2020/12/07	36.2	29.81	17	29.85	29.85	19.2	18,414	0.10%
2020/12/04	4	29.59	11	29.62	29.68	-7	18,251	-0.04%
2020/12/03	5	29.54	3	29.55	29.45	2	18,137	0.01%
2020/12/02	8	29.41	5	29.42	29.44	3	18,138	0.02%
2020/12/01	4	29.32	4	29.33	29.35	0	18,131	0.00%
2020/11/30	13	29.40	7	29.42	29.35	6	18,213	0.03%
2020/11/27	3	29.15	5	29.30	29.32	-2	18,098	-0.01%
2020/11/26	5	29.13	30	29.09	29.15	-25	18,010	-0.14%
2020/11/25	50.1	29.11	14	29.10	29.01	36.1	18,006	0.20%
2020/11/24	11.2	29.17	6.9	29.14	29.11	4.2	17,904	0.02%
2020/11/23	47	29.15	10	29.11	29.14	37	17,841	0.21%
2020/11/20	7	28.85	0	0.00	28.88	7	17,893	0.04%
2020/11/19	1	28.86	3	28.88	28.86	-2	18,118	-0.01%
2020/11/18	15	28.85	0	0.00	28.90	15	18,250	0.08%
2020/11/17	38	28.91	61	28.94	28.81	-23	18,455	-0.12%
2020/11/16	61	28.79	25	28.78	28.80	36	19,178	0.19%
2020/11/13	23.4	28.41	2	28.46	28.53	21.4	18,963	0.11%
2020/11/12	34	28.46	3	28.41	28.40	31	18,920	0.16%
2020/11/11	49	28.39	33	28.48	28.50	16	18,920	0.08%
2020/11/10	14	28.34	2	28.48	28.29	12	18,893	0.06%
2020/11/09	19	28.42	114	28.44	28.40	-95	18,592	-0.51%	大賣/
2020/11/06	9.2	28.19	6	28.21	28.19	3.2	18,420	0.02%
2020/11/05	10	28.12	77	28.10	28.12	-67	18,259	-0.37%
2020/11/04	11	28.00	2	28.10	28.05	9	18,240	0.05%
2020/11/03	23	27.99	14	27.96	28.01	9	18,058	0.05%
2020/11/02	31.2	27.68	2	27.62	27.72	29.2	17,951	0.16%
2020/10/30	40.3	27.87	0	0.00	27.80	40.3	17,737	0.23%
2020/10/29	90.2	27.90	13	27.97	27.98	77.2	17,214	0.45%
2020/10/28	133	28.30	0	0.00	28.19	133	16,451	0.81%	大買/鉅額交易
2020/10/27	38.1	29.63	61	29.62	29.69	-22.9	14,985	-0.15%
2020/10/26	35	29.73	10	29.78	29.69	25	14,571	0.17%
2020/10/23	2	29.61	2.5	29.62	29.63	-0.5	14,243	0.00%
2020/10/22	6	29.54	6	29.54	29.59	0	14,252	0.00%
2020/10/21	30	29.61	0	0.00	29.59	30	14,117	0.21%
2020/10/20	15	29.60	5	29.63	29.64	10	13,965	0.07%
2020/10/19	17	29.62	0	0.00	29.64	17	14,347	0.12%
2020/10/16	19	29.58	1	29.66	29.56	18	14,557	0.12%
2020/10/15	11	29.60	0	0.00	29.69	11	14,581	0.08%
2020/10/14	12.2	29.75	0	0.00	29.74	12.2	14,485	0.08%
2020/10/13	16	29.66	1	29.65	29.71	15	14,504	0.10%
2020/10/12	46	29.80	2	29.90	29.74	44	14,442	0.30%
2020/10/08	2	29.70	3	29.75	29.76	-1	14,174	-0.01%
2020/10/07	30	29.60	12	29.56	29.65	18	14,166	0.13%
2020/10/05	4	29.42	0	0.00	29.45	4	14,385	0.03%
2020/09/30	3	29.47	0	0.00	29.48	3	14,532	0.02%
2020/09/29	2.1	29.34	1	29.33	29.40	1.1	15,005	0.01%
2020/09/28	11.1	29.12	45	29.27	29.38	-33.9	15,348	-0.22%
2020/09/25	45	28.89	15	29.14	28.90	30	15,839	0.19%
2020/09/24	73	29.19	12	29.17	29.06	61	15,657	0.39%
2020/09/23	17	29.65	8	29.68	29.70	9	15,278	0.06%
2020/09/22	21	29.82	22	29.83	29.80	-1	15,424	-0.01%
2020/09/21	7	30.07	1	30.10	30.03	6	15,180	0.04%
2020/09/18	5	30.10	9	30.14	30.20	-4	15,272	-0.03%
2020/09/17	8	30.23	2	30.18	30.23	6	15,304	0.04%
2020/09/16	7	30.26	26	30.20	30.25	-19	15,278	-0.12%
2020/09/15	18	30.14	23	30.11	30.10	-5	15,251	-0.03%
2020/09/14	11	29.84	8	29.92	29.98	3	15,378	0.02%
2020/09/11	2	29.77	0	0.00	29.75	2	15,516	0.01%
2020/09/10	73	29.91	0	0.00	29.85	73	15,677	0.47%
2020/09/09	10	29.66	8	29.61	29.85	2	15,903	0.01%
2020/09/08	5	29.95	0	0.00	29.97	5	15,932	0.03%
2020/09/07	13	30.01	15	30.10	29.96	-2	16,173	-0.01%
2020/09/04	4	30.05	0	0.00	30.09	4	16,345	0.02%
2020/09/03	5	30.24	18	30.34	30.25	-13	16,346	-0.08%
2020/09/02	2	30.16	27	30.19	30.14	-25	16,374	-0.15%
2020/09/01	1	30.02	0	0.00	30.06	1	16,665	0.01%
2020/08/31	7	30.16	2	30.21	30.16	5	16,971	0.03%
2020/08/28	1	30.19	6	30.21	30.24	-5	17,226	-0.03%
2020/08/27	0	0.00	5	30.34	30.33	-5	17,715	-0.03%
2020/08/26	2.1	30.40	0	0.00	30.43	2.1	17,808	0.01%
2020/08/25	0	0.00	4	30.39	30.44	-4	17,900	-0.02%
2020/08/24	1	30.02	0	0.00	30.14	1	17,717	0.01%
2020/08/21	2	30.00	5	30.13	30.11	-3	17,747	-0.02%
2020/08/20	71.3	29.90	3	29.80	29.79	68.3	17,584	0.39%
2020/08/19	6	30.95	0	0.00	30.77	6	17,106	0.04%
2020/08/18	8	30.88	6	30.86	30.90	2	17,222	0.01%
2020/08/17	8	30.95	37	30.86	30.96	-29	17,405	-0.17%
2020/08/14	18	30.49	0	0.00	30.63	18	17,515	0.10%
2020/08/12	4	30.24	5	30.11	30.22	-1	17,670	-0.01%
2020/08/11	17	30.47	7	30.46	30.35	10	17,800	0.06%
2020/08/10	8	30.61	2	30.70	30.60	6	17,852	0.03%
2020/08/07	1	30.70	7	30.74	30.65	-6	17,963	-0.03%
2020/08/06	0	0.00	12	30.76	30.70	-12	18,123	-0.07%
2020/08/05	3	30.55	13	30.51	30.62	-10	18,150	-0.05%
2020/08/04	6	30.12	1	30.17	30.17	5	18,066	0.03%
2020/08/03	7	30.04	11	30.15	30.01	-4	18,203	-0.02%
2020/07/31	6	30.11	21	30.14	30.24	-15	18,362	-0.08%
2020/07/30	10	29.79	20	29.88	29.99	-10	18,199	-0.05%
2020/07/29	5	29.61	21	29.67	29.62	-16	18,290	-0.09%
2020/07/28	6	29.48	17	29.75	29.46	-11	18,589	-0.06%
2020/07/27	2	29.87	1	29.90	29.84	1	18,958	0.01%
2020/07/24	13	30.14	1	30.17	29.85	12	19,177	0.06%
2020/07/23	25	30.14	99	30.10	30.17	-74	19,226	-0.38%
2020/07/22	5	29.96	62	29.91	29.97	-57	19,001	-0.30%
2020/07/21	1	29.87	63	29.84	29.84	-62	18,618	-0.33%
2020/07/20	9	29.52	28	29.45	29.55	-19	18,471	-0.10%
2020/07/17	2	29.63	0	0.00	29.59	2	18,517	0.01%
2020/07/16	4	29.68	53	29.64	29.63	-49	18,912	-0.26%
2020/07/15	12	29.66	1	29.80	29.53	11	19,020	0.06%
2020/07/14	4	29.60	16	29.63	29.58	-12	19,474	-0.06%
2020/07/13	5	29.65	15	29.67	29.65	-10	19,664	-0.05%
2020/07/10	18	29.59	14	29.62	29.52	4	20,111	0.02%
2020/07/09	9	29.81	28	29.90	29.74	-19	20,149	-0.09%
2020/07/08	5	29.68	79	29.77	29.72	-74	20,104	-0.37%
2020/07/07	44	29.66	161	29.87	29.43	-117	19,758	-0.59%	大賣/鉅額交易
2020/07/06	11	29.57	154.2	29.76	29.83	-143.2	19,831	-0.72%	大賣/鉅額交易
2020/07/03	13	29.32	55	29.33	29.33	-42	19,848	-0.21%
2020/07/02	3.1	29.00	39.2	29.00	29.09	-36.1	19,919	-0.18%
2020/07/01	31	28.82	25.2	28.77	28.79	5.8	19,835	0.03%
2020/06/30	5	28.57	0	0.00	28.56	5	19,720	0.03%
2020/06/29	12	28.44	2.3	28.49	28.51	9.7	19,944	0.05%
2020/06/24	1	28.55	4	28.56	28.54	-3	20,125	-0.01%
2020/06/23	13	28.53	0	0.00	28.54	13	20,752	0.06%
2020/06/22	6	28.52	7	28.55	28.48	-1	21,173	0.00%
2020/06/19	7	28.59	6	28.65	28.56	1	21,935	0.00%
2020/06/18	8.2	28.48	4	28.49	28.55	4.2	22,217	0.02%
2020/06/17	8.3	28.42	3	28.44	28.46	5.3	22,778	0.02%
2020/06/16	26	28.40	12	28.47	28.45	14	23,966	0.06%
2020/06/15	14	28.24	20.9	28.38	28.13	-6.9	25,896	-0.03%
2020/06/12	25	27.98	58	27.89	28.29	-33	26,870	-0.12%
2020/06/11	28	28.59	9	28.74	28.43	19	28,066	0.07%
2020/06/10	18	28.84	85	28.82	28.86	-67	29,208	-0.23%
2020/06/09	14	28.87	9	28.86	28.84	5	31,585	0.02%
2020/06/08	21	28.89	82.2	28.88	28.88	-61.2	33,932	-0.18%
2020/06/05	7	28.81	9.2	28.80	28.80	-2.2	34,209	-0.01%
2020/06/04	4	28.62	12	28.65	28.67	-8	34,954	-0.02%
2020/06/03	8	28.42	107.2	28.48	28.48	-99.2	36,194	-0.27%	大賣/
2020/06/02	17	28.21	8.3	28.20	28.17	8.7	36,074	0.02%
2020/06/01	8	28.02	118	28.01	28.05	-110	36,099	-0.30%	大賣/鉅額交易
2020/05/29	9	27.75	1	27.86	27.86	8	36,125	0.02%
2020/05/28	20	27.89	184	27.98	27.90	-164	36,417	-0.45%	大賣/鉅額交易
2020/05/27	12	27.86	10	27.92	27.85	2	36,930	0.01%
2020/05/26	3	27.68	166	27.77	27.82	-163	37,686	-0.43%	大賣/鉅額交易
2020/05/25	15	27.29	15	27.37	27.50	0	37,769	0.00%
2020/05/22	17	27.56	0	0.00	27.45	17	37,724	0.05%
2020/05/21	5	27.64	108.3	27.65	27.63	-103.3	37,673	-0.27%	大賣/鉅額交易
2020/05/20	3	27.46	23	27.49	27.48	-20	37,414	-0.05%
2020/05/19	33	27.40	4	27.51	27.43	29	37,371	0.08%
2020/05/18	26	27.25	2	27.26	27.25	24	37,373	0.06%
2020/05/15	22	27.50	6.4	27.59	27.43	15.6	37,286	0.04%
2020/05/14	4	27.47	9	27.57	27.48	-5	37,309	-0.01%
2020/05/13	5	27.60	12	27.65	27.75	-7	37,221	-0.02%
2020/05/12	8	27.57	2	27.58	27.55	6	37,202	0.02%
2020/05/11	5	27.67	36.3	27.66	27.66	-31.3	37,225	-0.08%
2020/05/08	22	27.52	122	27.53	27.50	-100	37,125	-0.27%	大賣/
2020/05/07	3	27.29	7	27.42	27.40	-4	37,179	-0.01%
2020/05/06	19	27.30	14	27.31	27.32	5	37,098	0.01%
2020/05/05	17	27.30	19	27.29	27.33	-2	37,146	-0.01%
2020/05/04	13	27.00	101	26.98	27.09	-88	37,105	-0.24%	大賣/
2020/04/30	70	27.29	29	27.39	27.46	41	36,925	0.11%
2020/04/29	9	27.05	36	27.04	27.07	-27	37,079	-0.07%
2020/04/28	2	26.93	20	26.91	26.91	-18	37,392	-0.05%
2020/04/27	24	26.72	2	26.79	26.79	22	39,171	0.06%
2020/04/24	2.2	26.33	20	26.32	26.33	-17.8	38,889	-0.05%
2020/04/23	10	26.32	32	26.34	26.34	-22	38,981	-0.06%
2020/04/22	11	25.85	0	0.00	26.23	11	38,900	0.03%
2020/04/21	44.3	26.31	3	26.43	26.10	41.3	38,703	0.11%
2020/04/20	88	26.44	21	26.50	26.60	67	38,276	0.18%
2020/04/17	62	26.70	39	26.77	26.50	23	38,143	0.06%
2020/04/16	11.3	26.33	40	26.32	26.44	-28.7	37,641	-0.08%
2020/04/15	162	26.24	20	26.33	26.47	142	37,489	0.38%	大買/鉅額交易
2020/04/14	152	25.90	52	25.99	26.05	100	37,155	0.27%	大買/
2020/04/13	167.3	25.70	0	0.00	25.68	167.3	37,244	0.45%	大買/鉅額交易
2020/04/10	4	25.71	5	25.72	25.73	-1	37,181	0.00%
2020/04/09	26	25.82	323	25.72	25.65	-297	37,221	-0.80%	大賣/鉅額交易
2020/04/08	18	25.45	33	25.56	25.77	-15	36,867	-0.04%
2020/04/07	35	25.19	49	25.23	25.22	-14	36,353	-0.04%
2020/04/06	16	24.71	26	24.77	24.84	-10	36,110	-0.03%
2020/04/01	3	24.50	13	24.50	24.52	-10	35,797	-0.03%
2020/03/31	17	24.51	136.2	24.49	24.49	-119.2	35,582	-0.33%	大賣/鉅額交易
2020/03/30	25.3	24.04	70	24.23	24.32	-44.7	35,350	-0.13%
2020/03/27	35	24.54	41.2	24.64	24.35	-6.2	35,016	-0.02%
2020/03/26	12	24.08	26	24.20	24.26	-14	34,321	-0.04%
2020/03/25	33	24.24	26	24.27	24.09	7	33,888	0.02%
2020/03/24	17	23.34	23.2	23.34	23.38	-6.2	33,068	-0.02%
2020/03/23	55.4	22.53	7	22.53	22.49	48.4	32,600	0.15%
2020/03/20	224	23.16	28.2	22.94	23.28	195.8	31,861	0.61%	大買/鉅額交易
2020/03/19	203.1	21.90	45	22.14	21.85	158.1	30,566	0.52%	大買/鉅額交易
2020/03/18	89.1	23.56	35	23.49	23.29	54.1	28,445	0.19%
2020/03/17	167	23.77	27	23.66	23.67	140	27,264	0.51%	大買/鉅額交易
2020/03/16	149.2	24.69	18	24.85	24.41	131.2	25,639	0.51%	大買/鉅額交易
2020/03/13	556	24.73	108	24.81	25.29	448	24,153	1.85%	大買/大賣/鉅額交易
2020/03/12	249	26.05	40	25.95	25.93	209	21,637	0.97%	大買/鉅額交易
2020/03/11	43.2	27.17	0	0.00	26.97	43.2	19,241	0.22%
2020/03/10	56	26.88	2	27.25	27.25	54	18,794	0.29%
2020/03/09	54.2	27.30	8	27.30	27.25	46.2	17,707	0.26%
2020/03/06	15.2	27.83	0	0.00	27.88	15.2	16,214	0.09%
2020/03/05	19.2	28.06	3	28.07	28.10	16.2	16,065	0.10%
2020/03/04	83	27.83	20	27.84	27.86	63	16,235	0.39%
2020/03/03	39	28.09	2	28.05	27.93	37	15,926	0.23%
2020/03/02	48.2	27.58	0.2	27.89	27.75	48	15,541	0.31%
2020/02/27	28.2	28.05	12	27.96	27.90	16.2	14,821	0.11%
2020/02/26	26	28.37	0	0.00	28.30	26	13,985	0.19%
2020/02/25	4	28.49	2	28.69	28.67	2	13,480	0.01%
2020/02/24	3	28.65	10	28.71	28.70	-7	13,484	-0.05%
2020/02/21	1	28.91	15	28.88	28.90	-14	13,361	-0.10%
2020/02/20	2	28.90	6	29.01	28.93	-4	13,388	-0.03%
2020/02/19	12	28.90	5	28.90	28.96	7	13,416	0.05%
2020/02/18	3	28.80	34	28.77	28.80	-31	13,342	-0.23%
2020/02/17	3	28.71	20	28.79	28.80	-17	13,204	-0.13%
2020/02/14	1	28.64	9	28.79	28.79	-8	13,043	-0.06%
2020/02/13	2	28.77	0	0.00	28.64	2	12,980	0.02%
2020/02/12	4	28.51	0	0.00	28.56	4	13,444	0.03%
2020/02/11	5	28.31	0	0.00	28.34	5	13,351	0.04%
2020/02/10	11	28.02	15	27.88	28.14	-4	13,445	-0.03%
2020/02/07	7	28.26	14.4	28.30	28.23	-7.4	13,453	-0.06%
2020/02/06	13	28.21	5	28.31	28.44	8	13,474	0.06%
2020/02/05	15	28.09	1	28.11	28.08	14	13,426	0.10%
2020/02/04	31	27.96	20	27.97	28.12	11	13,381	0.08%
2020/02/03	19	27.38	46	27.19	27.74	-27	13,397	-0.20%
2020/01/31	70	27.85	0	0.00	27.92	70	12,821	0.55%
2020/01/30	195	27.69	49	28.05	27.70	146	12,492	1.17%	大買/鉅額交易
2020/01/20	10	29.20	2	29.21	29.19	8	10,664	0.08%
2020/01/17	0	0.00	1	29.18	29.16	-1	10,913	-0.01%
2020/01/16	0	0.00	1	29.11	29.10	-1	11,189	-0.01%
2020/01/15	3	29.00	14	29.04	29.01	-11	12,641	-0.09%
2020/01/14	14	28.95	0	0.00	29.02	14	13,051	0.11%
2020/01/13	32	28.82	1	28.81	28.84	31	13,473	0.23%
2020/01/10	12	28.71	0	0.00	28.69	12	13,569	0.09%
2020/01/09	3	28.69	11	28.65	28.70	-8	13,606	-0.06%
2020/01/08	26	28.53	21	28.51	28.50	5	13,583	0.04%
2020/01/07	16	28.69	33	28.61	28.69	-17	13,478	-0.13%
2020/01/06	9	28.99	16	29.14	28.96	-7	13,221	-0.05%
2020/01/03	18	29.31	14	29.27	29.18	4	13,373	0.03%
2020/01/02	10	29.07	14	29.07	29.09	-4	13,410	-0.03%
2019/12/31	1	29.01	12	28.98	28.97	-11	13,889	-0.08%
2019/12/30	10	29.01	98	29.01	29.00	-88	13,762	-0.64%
2019/12/27	2	28.91	14.1	28.90	28.90	-12.1	13,551	-0.09%
2019/12/26	30	28.91	15	28.86	28.86	15	13,505	0.11%
2019/12/25	3	28.85	0	0.00	28.83	3	13,511	0.02%
2019/12/23	3	28.68	19	28.70	28.72	-16	13,547	-0.12%
2019/12/20	5	28.79	14	28.79	28.80	-9	13,527	-0.07%
2019/12/19	2	28.75	13	28.70	28.69	-11	13,545	-0.08%
2019/12/18	3	28.76	2	28.75	28.77	1	13,651	0.01%
2019/12/17	12	28.66	2	28.64	28.71	10	13,549	0.07%
2019/12/16	9	28.51	10	28.50	28.57	-1	13,469	-0.01%
2019/12/13	28	28.39	0	0.00	28.37	28	13,377	0.21%
2019/12/12	12	28.30	1	28.32	28.31	11	13,384	0.08%
2019/12/11	0	0.00	2	28.20	28.21	-2	13,328	-0.02%
2019/12/10	4	28.14	0	0.00	28.14	4	13,446	0.03%
2019/12/09	11	28.20	10	28.21	28.21	1	13,528	0.01%
2019/12/06	1	28.19	5	28.14	28.13	-4	13,516	-0.03%
2019/12/05	7	28.01	16	27.99	28.03	-9	13,450	-0.07%
2019/12/03	16	27.73	16	27.80	27.92	0	13,692	0.00%
2019/12/02	54	27.61	0	0.00	27.65	54	13,797	0.39%
2019/11/29	33	27.78	0	0.00	27.75	33	13,635	0.24%
2019/11/28	1	28.01	0	0.00	28.03	1	13,452	0.01%
2019/11/27	0	0.00	0.3	28.09	28.04	-0.3	13,666	0.00%
2019/11/26	0	0.00	1	28.06	28.06	-1	13,631	-0.01%
2019/11/25	5	28.00	0	0.00	27.99	5	13,586	0.04%
2019/11/22	52	27.98	3	28.00	28.01	49	13,516	0.36%
2019/11/21	61	27.96	10	27.90	28.00	51	13,703	0.37%
2019/11/20	8	28.09	5	28.12	28.09	3	13,558	0.02%
2019/11/19	16	28.06	12.3	28.08	28.14	3.7	13,536	0.03%
2019/11/18	10	28.00	16	28.03	28.05	-6	13,457	-0.04%
2019/11/15	12	27.92	3	27.84	27.88	9	13,347	0.07%
2019/11/14	10	27.81	4	27.81	27.83	6	13,300	0.05%
2019/11/13	12	27.78	1	27.78	27.79	11	13,284	0.08%
2019/11/12	8	27.68	0	0.00	27.74	8	13,309	0.06%
2019/11/11	93	27.68	1	27.50	27.50	92	13,273	0.69%
2019/11/08	1	27.81	5	27.81	27.88	-4	12,640	-0.03%
2019/11/07	14	27.75	1	27.81	27.80	13	12,608	0.10%
2019/11/06	19	27.91	2	28.00	27.93	17	12,524	0.14%
2019/11/05	11	28.05	16	28.01	28.03	-5	12,445	-0.04%
2019/11/04	16	27.78	11	27.83	27.84	5	12,571	0.04%
2019/11/01	7	27.53	15	27.56	27.63	-8	12,668	-0.06%
2019/10/31	5	27.61	14	27.61	27.58	-9	12,802	-0.07%
2019/10/30	15	27.62	3	27.62	27.65	12	12,593	0.10%
2019/10/29	15	27.62	1	27.62	27.62	14	12,476	0.11%
2019/10/28	39	27.69	10	27.69	27.70	29	12,149	0.24%
2019/10/25	44	27.64	10	27.80	27.60	34	11,944	0.28%
2019/10/24	205	27.60	11	27.69	27.65	194	11,625	1.67%	大買/鉅額交易
2019/10/23	69	27.50	20	27.50	27.54	49	11,355	0.43%
2019/10/22	7	29.01	31	29.00	29.03	-24	9,885	-0.24%
2019/10/21	19	28.92	92	28.93	28.95	-73	9,478	-0.77%
2019/10/18	18	28.81	0.1	28.85	28.82	17.9	8,991	0.20%
2019/10/17	1	28.62	2	28.60	28.70	-1	8,831	-0.01%
2019/10/16	2	28.51	1	28.49	28.51	1	8,735	0.01%
2019/10/15	29	28.48	0	0.00	28.45	29	8,666	0.33%
2019/10/14	11	28.54	28.6	28.53	28.52	-17.6	8,593	-0.21%
2019/10/09	16	28.30	1	28.42	28.28	15	8,581	0.17%
2019/10/08	39	28.47	0	0.00	28.44	39	8,493	0.46%
2019/10/07	13	28.40	11	28.42	28.42	2	8,511	0.02%
2019/10/04	1	28.10	1	28.12	28.14	0	7,917	0.00%
2019/10/03	2	28.08	1	28.08	28.12	1	7,926	0.01%
2019/10/02	0	0.00	3	28.18	28.17	-3	7,930	-0.04%
2019/10/01	2	28.05	0	0.00	28.18	2	8,004	0.02%
2019/09/27	13	27.94	0	0.00	27.88	13	7,986	0.16%
2019/09/26	2	28.15	1	28.29	28.15	1	7,928	0.01%
2019/09/25	2	28.25	2	28.28	28.20	0	7,983	0.00%
2019/09/24	4	28.34	10	28.33	28.33	-6	8,100	-0.07%
2019/09/23	12	27.99	2	28.12	28.12	10	8,000	0.12%
2019/09/19	8	27.99	0	0.00	27.97	8	7,861	0.10%
2019/09/18	5	28.04	6	28.05	28.05	-1	7,862	-0.01%
2019/09/17	0	0.00	15	28.03	28.00	-15	7,859	-0.19%
2019/09/16	8	27.93	0	0.00	27.94	8	7,809	0.10%
2019/09/12	5	27.98	1	27.95	27.92	4	7,861	0.05%
2019/09/11	9	27.84	6	27.87	27.81	3	7,833	0.04%
2019/09/10	3	27.76	1	27.75	27.74	2	7,725	0.03%
2019/09/09	0	0.00	111	27.77	27.77	-111	7,727	-1.44%	大賣/鉅額交易
2019/09/06	3	27.86	15	27.83	27.83	-12	7,701	-0.16%
2019/09/05	11	27.76	16	27.72	27.71	-5	7,572	-0.07%
2019/09/04	1	27.54	1	27.51	27.54	0	7,409	0.00%
2019/09/03	0	0.00	16	27.48	27.40	-16	7,314	-0.22%
2019/09/02	0	0.00	20	27.45	27.44	-20	7,237	-0.28%
2019/08/30	0	0.00	10	27.31	27.25	-10	7,220	-0.14%
2019/08/29	1	26.97	0	0.00	27.00	1	7,036	0.01%
2019/08/26	6	26.89	0	0.00	26.88	6	7,350	0.08%
2019/08/23	1	27.03	0	0.00	27.02	1	7,298	0.01%
2019/08/22	7	27.02	3	27.07	27.02	4	7,477	0.05%
2019/08/21	2	27.05	0	0.00	27.05	2	7,546	0.03%
2019/08/20	1	27.08	20	27.07	27.07	-19	7,787	-0.24%
2019/08/19	2	27.00	8	27.04	27.03	-6	8,017	-0.07%
2019/08/16	0	0.00	11	26.94	26.95	-11	8,497	-0.13%
2019/08/12	0	0.00	3	26.87	26.90	-3	9,379	-0.03%
2019/08/08	15	26.51	0	0.00	26.56	15	9,580	0.16%
2019/08/07	8	26.47	0	0.00	26.43	8	9,640	0.08%
2019/08/06	24	26.16	0	0.00	26.52	24	9,836	0.24%
2019/08/05	1	26.60	1	26.63	26.60	0	9,910	0.00%
2019/08/02	1.4	26.91	8	26.85	26.85	-6.6	9,881	-0.07%
2019/08/01	0	0.00	17	27.15	27.10	-17	9,867	-0.17%
2019/07/31	0	0.00	3	27.14	27.20	-3	9,844	-0.03%
2019/07/30	1	27.27	8	27.30	27.29	-7	9,832	-0.07%
2019/07/29	1	27.33	0	0.00	27.37	1	9,985	0.01%
2019/07/26	12	27.40	11	27.40	27.40	1	10,002	0.01%
2019/07/25	10	27.38	34	27.39	27.47	-24	9,973	-0.24%
2019/07/24	1	27.24	12	27.33	27.28	-11	9,839	-0.11%
2019/07/23	1	27.23	3	27.23	27.24	-2	9,743	-0.02%
2019/07/22	1	27.12	3	27.12	27.11	-2	9,640	-0.02%
2019/07/18	5	27.10	0	0.00	27.06	5	9,668	0.05%
2019/07/17	45	27.18	0	0.00	27.14	45	9,614	0.47%
2019/07/12	35	27.19	283	27.25	27.16	-248	9,519	-2.61%	大賣/鉅額交易
2019/07/11	0	0.00	25	27.09	27.11	-25	9,417	-0.27%
2019/07/10	0	0.00	15	26.96	26.95	-15	9,359	-0.16%
2019/07/09	5	26.87	0	0.00	26.87	5	9,354	0.05%
2019/07/08	3	26.96	13	27.00	26.96	-10	9,386	-0.11%
2019/07/05	0	0.00	32	26.97	26.99	-32	9,410	-0.34%
2019/07/04	0	0.00	2	26.94	26.93	-2	9,405	-0.02%
2019/07/03	10	26.88	12	26.88	26.78	-2	9,587	-0.02%
2019/07/02	0	0.00	2	26.97	26.96	-2	9,637	-0.02%
2019/07/01	2	26.94	5	26.93	26.95	-3	9,701	-0.03%
2019/06/28	4	26.64	0	0.00	26.59	4	9,568	0.04%
2019/06/26	6	26.40	0	0.00	26.43	6	9,628	0.06%
2019/06/25	26	26.48	0	0.00	26.47	26	9,602	0.27%
2019/06/24	1	26.60	0	0.00	26.60	1	9,553	0.01%
2019/06/21	18	26.57	2	26.63	26.52	16	9,504	0.17%
2019/06/20	11	26.54	35	26.59	26.61	-24	9,474	-0.25%
2019/06/19	50	26.47	16	26.40	26.47	34	9,490	0.36%
2019/06/18	20	26.03	20	26.07	26.06	0	9,486	0.00%
2019/06/14	0	0.00	5	25.98	25.99	-5	9,618	-0.05%
2019/06/13	32	26.07	20	25.99	26.01	12	9,632	0.12%
2019/06/12	0	0.00	1	26.05	26.10	-1	9,561	-0.01%
2019/06/11	0	0.00	6	26.06	26.04	-6	9,520	-0.06%
2019/06/10	0	0.00	1	25.90	25.99	-1	9,429	-0.01%
2019/06/06	3	25.69	0	0.00	25.69	3	9,425	0.03%
2019/06/05	17	25.84	9	25.83	25.81	8	9,293	0.09%
2019/06/04	10	25.86	2	25.90	25.76	8	9,308	0.09%
2019/06/03	0	0.00	4	25.80	25.84	-4	9,261	-0.04%
2019/05/31	6	25.91	21	25.85	25.94	-15	9,166	-0.16%
2019/05/30	23	25.50	0	0.00	25.58	23	9,109	0.25%
2019/05/29	30	25.33	13	25.33	25.39	17	9,105	0.19%
2019/05/28	5	25.45	5	25.47	25.50	0	9,002	0.00%
2019/05/27	13	25.45	3	25.42	25.45	10	9,012	0.11%
2019/05/24	10	25.45	1	25.47	25.44	9	8,978	0.10%
2019/05/23	15	25.44	2	25.45	25.44	13	8,938	0.15%
2019/05/22	11	25.82	0	0.00	25.79	11	8,554	0.13%
2019/05/21	14	25.69	0	0.00	25.76	14	8,558	0.16%
2019/05/20	22	25.69	0	0.00	25.70	22	8,317	0.26%
2019/05/17	30	25.82	0	0.00	25.70	30	8,142	0.37%
2019/05/16	296	26.08	3	26.01	25.92	293	7,872	3.72%	大買/鉅額交易
2019/05/15	6	26.22	2	26.13	26.18	4	7,697	0.05%
2019/05/14	23	25.94	0	0.00	26.07	23	7,656	0.30%
2019/05/13	39	26.26	1	26.15	26.09	38	7,409	0.51%
2019/05/10	25	26.54	0	0.00	26.55	25	7,083	0.35%
2019/05/09	8	26.88	5	26.67	26.74	3	6,862	0.04%
2019/05/08	0	0.00	2	27.04	27.20	-2	6,628	-0.03%
2019/05/07	2	27.25	0	0.00	27.26	2	6,768	0.03%
2019/05/06	17	27.19	10	27.04	27.08	7	6,968	0.10%
2019/05/02	2	27.35	0	0.00	27.40	2	6,805	0.03%
2019/04/30	10	27.29	0	0.00	27.35	10	6,847	0.15%
2019/04/29	13	27.39	4	27.28	27.35	9	6,855	0.13%
2019/04/26	60	27.50	0	0.00	27.52	60	6,893	0.87%
2019/04/25	0	0.00	1	27.62	27.65	-1	6,895	-0.01%
2019/04/24	4	27.54	2	27.53	27.57	2	6,904	0.03%
2019/04/23	10	27.32	4	27.29	27.36	6	6,843	0.09%
2019/04/22	3	27.46	2.1	27.41	27.41	0.9	6,833	0.01%
2019/04/19	1	27.30	3	27.35	27.35	-2	6,797	-0.03%
2019/04/18	0	0.00	11	27.39	27.14	-11	6,739	-0.16%
2019/04/17	1	27.45	1	27.47	27.44	0	6,701	0.00%
2019/04/15	0	0.00	6	27.00	26.99	-6	6,395	-0.09%
2019/04/12	1	26.77	0	0.00	26.76	1	6,639	0.02%
2019/04/11	0	0.00	10	27.01	26.89	-10	6,849	-0.15%
2019/04/09	0	0.00	255	27.03	27.02	-255	6,835	-3.73%	大賣/鉅額交易
2019/04/08	1	26.91	24	26.91	26.93	-23	6,633	-0.35%
2019/04/02	1	26.61	0	0.00	26.58	1	6,770	0.01%
2019/04/01	1	26.58	0	0.00	26.51	1	6,747	0.01%
2019/03/29	32	26.31	14	26.39	26.40	18	6,645	0.27%
2019/03/26	1	26.27	0	0.00	26.25	1	6,586	0.02%
2019/03/25	101	26.10	1	26.11	26.10	100	6,812	1.47%	大買/
2019/03/22	6	26.38	3	26.34	26.37	3	6,765	0.04%
2019/03/21	11	26.32	13	26.33	26.37	-2	6,637	-0.03%
2019/03/20	1	26.19	0	0.00	26.20	1	6,477	0.02%
2019/03/19	0	0.00	14	26.23	26.22	-14	6,474	-0.22%
2019/03/18	1	26.09	5	26.09	26.13	-4	6,282	-0.06%
2019/03/15	0	0.00	8	25.95	25.91	-8	6,315	-0.13%
2019/03/14	5	25.91	1	25.87	25.91	4	6,297	0.06%
2019/03/13	0	0.00	10	26.02	25.98	-10	6,393	-0.16%
2019/03/12	0	0.00	1	26.06	26.01	-1	6,406	-0.02%
2019/03/11	10	25.86	20	25.86	25.89	-10	6,398	-0.16%
2019/03/08	12	25.84	2	25.75	25.84	10	6,486	0.15%
2019/03/07	12	26.01	0	0.00	25.98	12	6,446	0.19%
2019/02/27	9	25.96	2	26.01	25.96	7	6,190	0.11%
2019/02/26	10	26.30	2	26.24	26.18	8	6,134	0.13%
2019/02/25	5	26.09	2	26.10	26.13	3	6,036	0.05%
2019/02/22	0	0.00	26	25.92	25.90	-26	5,846	-0.44%
2019/02/21	2	25.80	0	0.00	25.84	2	5,647	0.04%
2019/02/20	0	0.00	4	25.71	25.74	-4	5,522	-0.07%
2019/02/19	1	25.51	5	25.52	25.52	-4	5,357	-0.07%
2019/02/18	0	0.00	4	25.54	25.52	-4	5,339	-0.07%
2019/02/15	2	25.49	21	25.55	25.39	-19	5,279	-0.36%
2019/02/14	3	25.50	0	0.00	25.43	3	5,240	0.06%
2019/02/13	1	25.29	15	25.34	25.42	-14	5,182	-0.27%
2019/02/12	6	25.20	0	0.00	25.26	6	5,100	0.12%
2019/02/11	1	24.98	2	24.98	24.99	-1	4,965	-0.02%
2019/01/30	0	0.00	7	24.98	24.92	-7	4,909	-0.14%
2019/01/29	3	24.90	0	0.00	24.89	3	4,913	0.06%
2019/01/28	8	25.06	61	25.01	25.01	-53	4,903	-1.08%
2019/01/25	1	24.85	15	24.86	24.90	-14	4,787	-0.29%
2019/01/23	5	24.43	1	24.42	24.44	4	4,651	0.09%
2019/01/22	0	0.00	2	24.47	24.50	-2	4,706	-0.04%
2019/01/21	5	24.55	1	24.51	24.51	4	4,849	0.08%
2019/01/18	0	0.00	6	24.41	24.39	-6	5,011	-0.12%
2019/01/17	0	0.00	2	24.26	24.26	-2	5,280	-0.04%
2019/01/16	7	24.23	1	24.23	24.25	6	5,438	0.11%
2019/01/15	0	0.00	1	24.05	24.13	-1	6,020	-0.02%
2019/01/11	2	24.10	3	24.07	24.04	-1	6,239	-0.02%
2019/01/09	1	24.01	3	23.89	24.05	-2	6,401	-0.03%
2019/01/08	3	23.74	4	23.80	23.79	-1	6,461	-0.02%
2019/01/07	1	23.63	0	0.00	23.73	1	6,725	0.01%
2019/01/04	24	23.29	2	23.35	23.40	22	7,051	0.31%
2019/01/03	12	23.65	0	0.00	23.59	12	7,909	0.15%
2019/01/02	4	23.82	0	0.00	23.83	4	8,005	0.05%
2018/12/28	10	23.93	0	0.00	23.94	10	8,282	0.12%
2018/12/27	17	23.98	4	23.98	23.91	13	8,621	0.15%
2018/12/26	15	23.82	0	0.00	23.72	15	8,759	0.17%
2018/12/25	18	23.91	0	0.00	23.97	18	8,686	0.21%
2018/12/24	2	24.18	0	0.00	24.18	2	8,487	0.02%
2018/12/21	1	24.14	1	24.11	24.14	0	8,473	0.00%
2018/12/20	2.1	24.13	0	0.00	24.13	2.1	8,454	0.02%
2018/12/19	0	0.00	3	24.15	24.14	-3	8,442	-0.04%
2018/12/18	3	24.04	0	0.00	24.03	3	8,463	0.04%
2018/12/17	6	24.29	0	0.00	24.31	6	8,215	0.07%
2018/12/14	3	24.28	0	0.00	24.31	3	8,178	0.04%
2018/12/12	0	0.00	1	24.30	24.32	-1	8,220	-0.01%
2018/12/11	1	24.12	0	0.00	24.18	1	8,275	0.01%
2018/12/10	1	24.07	0	0.00	24.07	1	8,351	0.01%
2018/12/06	12	24.16	0	0.00	24.19	12	8,290	0.14%
2018/12/04	0	0.00	1	24.86	24.82	-1	8,447	-0.01%
2018/12/03	1	24.89	4	24.84	24.89	-3	8,500	-0.04%
2018/11/30	0	0.00	4	24.44	24.46	-4	8,381	-0.05%
2018/11/29	6	24.40	5	24.44	24.38	1	8,342	0.01%
2018/11/28	4	24.18	10	24.15	24.27	-6	8,290	-0.07%
2018/11/27	4	24.02	2	24.10	24.10	2	8,278	0.02%
2018/11/26	9	24.11	0	0.00	24.11	9	8,272	0.11%
2018/11/23	11	23.94	0	0.00	23.94	11	8,256	0.13%
2018/11/22	11	24.02	0	0.00	23.98	11	8,224	0.13%
2018/11/20	2	24.23	0	0.00	24.17	2	8,126	0.02%
2018/11/19	10	24.38	0	0.00	24.40	10	8,079	0.12%
2018/11/16	0	0.00	1	24.26	24.29	-1	8,055	-0.01%
2018/11/15	7	24.12	1	24.16	24.22	6	8,043	0.07%
2018/11/14	2	24.09	0	0.00	24.15	2	8,020	0.02%
2018/11/13	13	23.76	0	0.00	24.12	13	8,005	0.16%
2018/11/12	3	24.22	6	24.22	24.18	-3	7,914	-0.04%
2018/11/08	2	24.39	0	0.00	24.37	2	7,862	0.03%
2018/11/07	0	0.00	3	24.18	24.21	-3	7,823	-0.04%
2018/11/06	1	24.08	1	24.20	24.08	0	7,809	0.00%
2018/11/05	1	24.16	0	0.00	24.18	1	7,756	0.01%
2018/11/02	2	24.10	6	24.12	24.18	-4	7,715	-0.05%
2018/11/01	4	24.05	1	24.08	24.08	3	7,680	0.04%
2018/10/31	1	23.62	0	0.00	23.78	1	7,620	0.01%
2018/10/30	3	23.34	0	0.00	23.42	3	7,572	0.04%
2018/10/29	1	23.30	0	0.00	23.34	1	7,528	0.01%
2018/10/26	5	23.48	0	0.00	23.43	5	7,385	0.07%
2018/10/25	10	23.58	0	0.00	23.59	10	7,185	0.14%
2018/10/24	6	24.06	15	24.01	24.12	-9	6,901	-0.13%
2018/10/23	22	24.17	0	0.00	24.13	22	6,812	0.32%
2018/10/22	4	25.62	0	0.00	25.81	4	6,360	0.06%
2018/10/19	4	25.30	2	25.47	25.55	2	6,251	0.03%
2018/10/18	6	25.53	20	25.39	25.54	-14	6,234	-0.22%
2018/10/17	21	25.54	8	25.56	25.51	13	6,223	0.21%
2018/10/16	28	25.37	1	25.30	25.39	27	6,122	0.44%
2018/10/15	8	25.15	0	0.00	25.18	8	5,996	0.13%
2018/10/12	8	24.88	1	25.12	25.26	7	5,746	0.12%
2018/10/11	70	25.01	0	0.00	24.91	70	5,427	1.29%
2018/10/09	13	26.23	0	0.00	26.34	13	4,295	0.30%
2018/10/08	41	26.47	0	0.00	26.70	41	3,944	1.04%
2018/10/05	324	26.38	0	0.00	26.43	324	3,543	9.14%	大買/鉅額交易
2018/10/04	13	26.77	7	26.78	26.78	6	3,174	0.19%
2018/10/01	0	0.00	1	27.36	27.32	-1	2,885	-0.03%
2018/09/28	0	0.00	1	27.24	27.28	-1	2,983	-0.03%
2018/09/25	2	27.48	0	0.00	27.49	2	3,115	0.06%
2018/09/17	4	27.40	0	0.00	27.46	4	3,338	0.12%
2018/09/13	0	0.00	1	26.87	26.92	-1	3,354	-0.03%
2018/09/12	40	26.70	0	0.00	26.74	40	3,327	1.20%
2018/09/11	4	26.66	0	0.00	26.78	4	3,265	0.12%
2018/09/07	0	0.00	4	27.30	27.19	-4	3,011	-0.13%
2018/09/05	1	27.60	0	0.00	27.53	1	2,877	0.03%
2018/08/31	0	0.00	1	27.60	27.78	-1	2,999	-0.03%
2018/08/29	5	27.62	0	0.00	27.61	5	3,158	0.16%
2018/08/20	1	27.19	0	0.00	27.19	1	3,504	0.03%
2018/08/14	0	0.00	1	27.34	27.38	-1	3,522	-0.03%
2018/08/13	0	0.00	21	27.31	27.18	-21	3,566	-0.59%
2018/08/09	20	27.55	0	0.00	27.50	20	3,723	0.54%
2018/08/08	0	0.00	1	27.50	27.60	-1	3,754	-0.03%
2018/08/07	1	27.43	10	27.42	27.45	-9	3,745	-0.24%
2018/08/06	0	0.00	23	27.40	27.43	-23	3,772	-0.61%
2018/08/03	0	0.00	1	27.18	27.18	-1	3,769	-0.03%
2018/08/02	1	27.10	3	27.30	27.00	-2	3,725	-0.05%
2018/07/31	0	0.00	1	27.05	27.19	-1	3,629	-0.03%
2018/07/30	0	0.00	20	26.90	27.04	-20	3,552	-0.56%
2018/07/27	0	0.00	50	26.77	26.89	-50	3,450	-1.45%
2018/07/26	0	0.00	11	26.58	26.59	-11	3,256	-0.34%
2018/07/25	2	26.48	21	26.45	26.47	-19	3,187	-0.60%
2018/07/24	0	0.00	11	26.30	26.42	-11	3,117	-0.35%
2018/07/23	0	0.00	65	26.23	26.23	-65	3,099	-2.10%
2018/07/20	7	26.15	1	26.20	26.14	6	3,131	0.19%
2018/07/18	0	0.00	10	26.21	26.21	-10	3,264	-0.31%
2018/07/17	0	0.00	10	26.00	25.97	-10	3,205	-0.31%
2018/07/13	0	0.00	5	25.69	25.79	-5	3,129	-0.16%
2018/07/06	35	25.25	0	0.00	25.30	35	3,128	1.12%
2018/07/05	17	25.31	0	0.00	25.31	17	3,045	0.56%
2018/07/03	35	25.55	0	0.00	25.50	35	2,932	1.19%
2018/07/02	30	25.63	0	0.00	25.61	30	2,896	1.04%
2018/06/29	20	25.50	1	25.63	25.66	19	2,877	0.66%
2018/06/28	43	25.46	0	0.00	25.40	43	2,842	1.51%
2018/06/26	22	25.56	1	25.64	25.65	21	2,696	0.78%
2018/06/15	3	26.27	0	0.00	26.32	3	2,356	0.13%
2018/06/13	0	0.00	1	26.56	26.56	-1	2,335	-0.04%
2018/06/05	0.2	26.61	0	0.00	26.61	0.2	2,104	0.01%
2018/06/04	1	26.51	12	26.51	26.62	-11	2,096	-0.52%
2018/05/31	0	0.00	1	26.17	26.19	-1	2,049	-0.05%
2018/05/23	0	0.00	4	26.43	26.40	-4	1,853	-0.22%
2018/05/22	0	0.00	12	26.39	26.40	-12	1,823	-0.66%
2018/05/21	0	0.00	20	26.38	26.35	-20	1,807	-1.11%
2018/05/17	0	0.00	70	26.12	26.06	-70	1,792	-3.90%
2018/05/16	0	0.00	10	25.95	25.93	-10	1,694	-0.59%
2018/05/11	1	25.51	0	0.00	25.60	1	1,887	0.05%
2018/05/04	1	25.15	0	0.00	25.20	1	2,064	0.05%
2018/04/27	21	25.09	0	0.00	25.15	21	2,318	0.91%
2018/04/26	11	25.19	0	0.00	25.23	11	2,349	0.47%
2018/04/25	10	25.35	0	0.00	25.31	10	2,317	0.43%
2018/04/24	2.2	25.50	0	0.00	25.50	2.2	2,303	0.10%
2018/04/20	1	25.82	0	0.00	25.82	1	2,444	0.04%
2018/04/12	0	0.00	4	26.10	26.00	-4	2,575	-0.16%
2018/04/10	0	0.00	2	25.95	25.95	-2	2,631	-0.08%
2018/04/09	2	25.90	2	25.86	25.95	0	2,688	0.00%
2018/04/03	2	25.92	0	0.00	25.92	2	2,706	0.07%
2018/04/02	0	0.00	1	26.04	26.02	-1	2,730	-0.04%
2018/03/23	1	25.80	0	0.00	25.82	1	2,712	0.04%
2018/03/22	0	0.00	2	26.27	26.14	-2	2,676	-0.07%
2018/03/13	0	0.00	1	26.15	26.17	-1	2,682	-0.04%
2018/02/23	0	0.00	10	25.78	25.80	-10	3,089	-0.32%
2018/02/22	0	0.00	1	25.60	25.62	-1	3,096	-0.03%
2018/02/21	10	25.65	1	25.59	25.72	9	3,099	0.29%
2018/02/12	1	25.17	0	0.00	25.15	1	3,108	0.03%
2018/02/09	10	24.72	0	0.00	25.50	10	3,102	0.32%
2018/02/07	0	0.00	1	25.50	25.43	-1	3,121	-0.03%
2018/02/06	12	25.35	29	24.99	24.99	-17	3,135	-0.54%
2018/02/05	1	25.85	0	0.00	26.00	1	3,057	0.03%
2018/01/31	0	0.00	6	26.39	26.45	-6	3,123	-0.19%
2018/01/29	0.4	26.75	0	0.00	26.80	0.4	3,093	0.01%
2018/01/25	0	0.00	10	26.45	26.45	-10	2,973	-0.34%
2018/01/24	1	26.33	1	26.30	26.32	0	2,899	0.00%
2018/01/23	0	0.00	130	26.26	26.20	-130	2,797	-4.65%	大賣/鉅額交易
2018/01/22	0	0.00	1	26.02	26.25	-1	2,888	-0.03%
2018/01/18	2.2	26.05	10	26.02	26.02	-7.8	2,819	-0.28%
2018/01/17	0	0.00	1	25.91	25.92	-1	2,709	-0.04%
2018/01/08	0	0.00	11	25.55	25.57	-11	2,554	-0.43%
2018/01/03	0	0.00	21	25.29	25.31	-21	2,543	-0.83%