元大高股息 (0056)-永豐金-新店券商分點個股進出

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(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－永豐金-新店券商分點個股進出

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

永豐金-新店券商分點個股進出
永豐金-新店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	1.1	37.34	2	37.37	37.33	-0.9	32,291	0.00%
2024/11/21	22.7	36.92	19	36.92	37.10	3.7	32,283	0.01%
2024/11/20	1.3	37.21	3.1	37.16	37.10	-1.8	32,075	-0.01%
2024/11/19	13.7	37.14	1	37.33	37.25	12.7	31,902	0.04%
2024/11/18	30.3	37.03	0	0.00	37.00	30.3	31,696	0.10%
2024/11/15	6.1	37.17	0	0.00	37.14	6.1	31,188	0.02%
2024/11/14	53.6	37.12	0	0.00	37.08	53.6	31,246	0.17%
2024/11/13	60.1	37.41	0	0.00	37.49	60.1	30,369	0.20%
2024/11/12	131.8	37.60	0	0.00	37.52	131.8	29,998	0.44%	大買/鉅額交易
2024/11/11	5.9	37.94	0	0.00	38.08	5.9	29,138	0.02%
2024/11/08	5.5	38.23	0.2	38.16	38.13	5.3	28,899	0.02%
2024/11/07	4	37.98	6.9	38.08	38.16	-2.9	28,964	-0.01%
2024/11/06	5.1	37.87	2	37.86	37.79	3.1	28,982	0.01%
2024/11/05	12.5	37.51	2.1	37.53	37.68	10.4	29,104	0.04%
2024/11/04	3.4	37.32	0	0.00	37.48	3.4	30,076	0.01%
2024/11/01	23.4	36.91	0	0.00	37.34	23.4	31,838	0.07%
2024/10/30	10.6	37.47	3	37.54	37.42	7.6	31,978	0.02%
2024/10/29	36.9	37.47	2	37.52	37.49	34.9	31,775	0.11%
2024/10/28	3.7	37.95	4	37.93	37.94	-0.3	30,990	0.00%
2024/10/25	1.2	37.95	1.1	37.94	37.97	0.1	31,363	0.00%
2024/10/24	25.7	37.86	0.1	37.92	37.81	25.6	32,058	0.08%
2024/10/23	10.9	38.04	0	38.03	38.01	10.9	32,708	0.03%
2024/10/22	1.5	38.17	1.1	38.18	38.16	0.4	32,661	0.00%
2024/10/21	7.4	38.14	0	0.00	38.09	7.4	33,633	0.02%
2024/10/18	82.6	38.11	65.7	38.29	38.06	16.9	34,340	0.05%
2024/10/17	70.5	38.06	38.8	38.05	38.12	31.7	34,334	0.09%
2024/10/16	159.9	38.85	12	38.86	39.02	147.9	34,050	0.43%	大買/鉅額交易
2024/10/15	97.1	39.02	116.9	38.96	39.10	-19.8	33,632	-0.06%	大賣/
2024/10/14	30.1	38.63	5	38.62	38.70	25.1	34,111	0.07%
2024/10/11	0.2	38.61	1.5	38.56	38.60	-1.4	34,137	0.00%
2024/10/09	5.5	38.44	3	38.51	38.43	2.5	33,980	0.01%
2024/10/08	45.3	38.31	0	0.00	38.43	45.3	33,813	0.13%
2024/10/07	35.4	38.48	1	38.64	38.64	34.4	33,414	0.10%
2024/10/04	35.9	38.38	0.7	38.48	38.35	35.1	33,221	0.11%
2024/10/01	72.4	38.56	10	38.60	38.57	62.4	32,581	0.19%
2024/09/30	29.6	38.75	0	0.00	38.66	29.6	32,043	0.09%
2024/09/27	1.2	38.97	9.1	38.91	39.01	-7.9	31,992	-0.02%
2024/09/26	6.4	38.80	3.5	38.91	38.75	2.9	32,850	0.01%
2024/09/25	0	0.00	1.5	38.73	38.73	-1.5	33,646	0.00%
2024/09/24	10.4	38.11	0	0.00	38.24	10.4	33,709	0.03%
2024/09/23	1.3	38.22	8.5	38.27	38.25	-7.2	33,817	-0.02%
2024/09/20	2.3	38.17	1	38.26	38.15	1.3	34,146	0.00%
2024/09/19	6.1	37.87	0.1	38.00	37.97	6	34,336	0.02%
2024/09/18	20.7	37.77	0	0.00	37.72	20.7	34,587	0.06%
2024/09/16	3.3	37.89	71	37.89	37.98	-67.8	34,423	-0.20%
2024/09/13	3.2	37.81	5	37.82	37.82	-1.8	34,476	-0.01%
2024/09/12	5	37.77	3.1	37.72	37.77	1.9	34,624	0.01%
2024/09/11	9.3	37.17	0	0.00	37.15	9.3	34,675	0.03%
2024/09/10	29.5	37.30	0	0.00	37.18	29.5	34,657	0.09%
2024/09/09	18.5	37.30	0	0.00	37.66	18.5	34,280	0.05%
2024/09/06	8.7	37.71	0.1	37.88	37.87	8.6	34,090	0.03%
2024/09/05	24.6	37.72	4.2	37.86	37.63	20.4	33,990	0.06%
2024/09/04	64.2	37.74	1.3	37.88	37.59	62.9	33,957	0.19%
2024/09/03	7	38.97	3	39.05	38.98	4	32,915	0.01%
2024/09/02	3	39.11	5.2	39.12	39.06	-2.2	33,026	-0.01%
2024/08/30	6.1	39.09	2.3	39.11	39.06	3.8	33,193	0.01%
2024/08/29	6	38.80	3.4	38.83	39.01	2.7	33,286	0.01%
2024/08/28	7	38.96	2	38.92	38.99	5	33,323	0.02%
2024/08/27	8.4	38.80	28	38.77	38.87	-19.7	33,520	-0.06%
2024/08/26	0	0.00	5.5	39.13	39.02	-5.5	33,677	-0.02%
2024/08/23	18	38.37	0.5	38.53	38.61	17.6	33,641	0.05%
2024/08/22	2.3	38.61	0	0.00	38.58	2.3	33,645	0.01%
2024/08/21	18.3	38.79	1.4	38.76	38.66	16.9	34,132	0.05%
2024/08/20	12.4	38.99	0.8	39.02	38.91	11.6	34,163	0.03%
2024/08/19	4.2	38.88	2	38.88	38.83	2.2	34,359	0.01%
2024/08/16	1.2	38.78	1.2	38.80	38.82	0	34,635	0.00%
2024/08/15	4.2	38.30	1	38.38	38.17	3.2	34,293	0.01%
2024/08/14	7.7	38.31	0.6	38.34	38.36	7.1	34,342	0.02%
2024/08/13	6.4	37.99	3.5	37.94	37.98	2.9	34,322	0.01%
2024/08/12	23.1	37.89	3.2	37.89	37.88	19.9	34,454	0.06%
2024/08/09	8.6	37.34	4	37.54	37.35	4.6	34,528	0.01%
2024/08/08	5.5	36.49	0	0.00	36.77	5.5	34,402	0.02%
2024/08/07	9.5	36.93	8	36.81	36.99	1.5	34,260	0.00%
2024/08/06	30	35.19	3.2	35.83	35.81	26.8	33,982	0.08%
2024/08/05	59.9	35.50	22.5	35.23	35.11	37.4	32,829	0.11%
2024/08/02	32.7	38.24	2	38.00	38.00	30.7	30,893	0.10%
2024/08/01	1	39.12	15	38.93	39.15	-14	30,172	-0.05%
2024/07/31	9	38.29	2	38.28	38.37	7	30,161	0.02%
2024/07/30	22.9	37.88	0	0.00	38.37	22.9	29,935	0.08%
2024/07/29	36.8	38.50	1.4	38.43	38.42	35.4	29,326	0.12%
2024/07/26	37.7	38.59	4.3	38.68	38.82	33.4	28,488	0.12%
2024/07/23	13.5	39.42	0	0.00	39.47	13.5	27,170	0.05%
2024/07/22	34	39.07	76.5	38.89	39.04	-42.5	26,876	-0.16%
2024/07/19	37.7	39.85	270	39.84	39.81	-232.3	25,911	-0.90%	大賣/鉅額交易
2024/07/18	18.6	40.39	66	40.20	40.40	-47.4	25,163	-0.19%
2024/07/17	19	41.09	13.5	41.18	41.00	5.5	24,503	0.02%
2024/07/16	39.4	41.25	26.6	41.31	41.30	12.9	24,409	0.05%
2024/07/15	16	42.24	4.1	42.38	42.37	11.8	25,086	0.05%
2024/07/12	25.8	42.38	1.3	42.44	42.39	24.5	24,909	0.10%
2024/07/11	13	42.53	7	42.57	42.65	6	25,598	0.02%
2024/07/10	48	42.28	0.1	42.24	42.34	47.9	27,066	0.18%
2024/07/09	9.2	42.07	1.3	42.29	42.09	7.9	27,738	0.03%
2024/07/08	15.2	41.99	4.5	42.16	42.14	10.7	27,493	0.04%
2024/07/05	11.2	41.93	8.5	42.00	41.94	2.7	27,341	0.01%
2024/07/04	5	41.83	9	41.89	41.88	-4	27,085	-0.01%
2024/07/03	3	41.32	0.6	41.39	41.42	2.4	26,816	0.01%
2024/07/02	47.6	41.06	3	41.06	41.10	44.6	26,714	0.17%
2024/07/01	80.4	41.33	1.7	41.36	41.35	78.7	25,929	0.30%
2024/06/28	34.3	41.23	1	41.10	41.12	33.3	25,162	0.13%
2024/06/27	7.5	40.92	1	40.94	40.91	6.5	25,197	0.03%
2024/06/26	7	41.20	0	0.00	41.20	7	25,105	0.03%
2024/06/25	4.5	40.94	3	41.21	41.30	1.5	24,778	0.01%
2024/06/24	9.8	41.43	7.3	41.46	41.41	2.5	24,604	0.01%
2024/06/21	1.5	41.86	5.5	41.88	41.90	-4	24,658	-0.02%
2024/06/20	7.3	41.82	25.2	41.64	41.95	-17.9	24,702	-0.07%
2024/06/19	2	41.56	3.3	41.43	41.52	-1.3	24,861	-0.01%
2024/06/18	4.2	40.87	4.1	40.90	40.96	0.1	24,809	0.00%
2024/06/17	1.4	40.80	0.1	40.80	40.79	1.3	25,013	0.01%
2024/06/14	1	40.53	11	40.50	40.55	-10	25,218	-0.04%
2024/06/13	14.2	40.40	11.8	40.39	40.42	2.4	25,502	0.01%
2024/06/12	9.3	39.94	3.1	39.97	39.97	6.2	25,595	0.02%
2024/06/11	17.9	39.93	3	39.90	39.95	14.9	25,805	0.06%
2024/06/07	4.2	39.97	0	0.00	40.01	4.2	25,867	0.02%
2024/06/06	6.1	39.93	1	40.07	40.05	5.1	26,073	0.02%
2024/06/05	17.7	39.91	0	0.00	39.86	17.7	26,194	0.07%
2024/06/04	9.5	40.08	0	40.19	40.01	9.5	26,673	0.04%
2024/06/03	0.4	40.32	10.3	40.29	40.32	-9.9	26,970	-0.04%
2024/05/31	7.4	40.09	2	40.11	39.93	5.4	27,267	0.02%
2024/05/30	6.2	40.09	2	40.17	40.03	4.2	27,391	0.02%
2024/05/29	11	40.68	1	40.66	40.59	10	27,695	0.04%
2024/05/28	6	40.82	2.1	40.80	40.81	3.9	27,722	0.01%
2024/05/27	0.2	40.72	12.8	40.72	40.74	-12.6	27,745	-0.05%
2024/05/24	1.7	39.99	25.7	40.00	40.10	-24	27,490	-0.09%
2024/05/23	0.4	39.95	4.3	40.09	40.01	-3.9	27,610	-0.01%
2024/05/22	0.4	39.98	14.3	39.95	40.04	-13.9	27,763	-0.05%
2024/05/21	2.2	39.51	1	39.45	39.50	1.2	27,717	0.00%
2024/05/20	1.9	39.56	10.7	39.64	39.66	-8.8	27,847	-0.03%
2024/05/17	1.5	39.57	16.2	39.58	39.51	-14.7	28,163	-0.05%
2024/05/16	7.5	39.61	13	39.63	39.60	-5.5	28,312	-0.02%
2024/05/15	4.2	39.42	80.1	39.56	39.30	-75.9	28,593	-0.27%
2024/05/14	0.1	39.18	12.5	39.19	39.26	-12.4	29,207	-0.04%
2024/05/13	8	39.04	21	39.04	39.04	-13	29,257	-0.04%
2024/05/10	1.2	38.86	1	38.88	39.04	0.2	29,446	0.00%
2024/05/09	1	39.00	3.9	39.00	38.92	-2.9	29,421	-0.01%
2024/05/08	5.1	38.97	0	0.00	39.02	5.1	29,501	0.02%
2024/05/07	1.6	38.83	7	38.99	38.97	-5.4	29,676	-0.02%
2024/05/06	2	38.77	2	38.89	38.88	0	29,727	0.00%
2024/05/03	6	38.67	8	38.64	38.45	-2	29,694	-0.01%
2024/05/02	0.2	38.35	9.2	38.08	38.35	-9	29,894	-0.03%
2024/04/30	0	0.00	10.4	38.36	38.32	-10.4	29,995	-0.03%
2024/04/29	2	38.36	13	38.27	38.34	-11	30,224	-0.04%
2024/04/26	4	37.74	18	37.80	37.69	-14	30,421	-0.05%
2024/04/25	16.4	37.49	6	37.52	37.51	10.4	30,629	0.03%
2024/04/24	1.1	37.75	12.5	37.76	37.85	-11.4	31,019	-0.04%
2024/04/23	9.5	37.13	1	37.00	37.12	8.5	32,830	0.03%
2024/04/22	27.2	37.04	4.4	37.05	36.92	22.9	34,650	0.07%
2024/04/19	60.6	37.43	14	37.43	37.27	46.6	34,860	0.13%
2024/04/18	25.5	38.21	3.9	38.20	38.18	21.6	33,506	0.06%
2024/04/17	42.1	38.87	3	38.65	38.94	39.1	32,984	0.12%
2024/04/16	54.8	38.59	36.6	38.70	38.49	18.2	32,116	0.06%
2024/04/15	16	39.70	0	0.00	39.62	16	30,685	0.05%
2024/04/12	7.4	39.98	0	0.00	39.98	7.4	30,281	0.02%
2024/04/11	8.4	39.99	3	39.87	40.09	5.4	30,433	0.02%
2024/04/10	2.2	40.25	5.6	40.21	40.20	-3.4	30,557	-0.01%
2024/04/09	11.1	39.99	6	39.98	39.99	5.1	31,635	0.02%
2024/04/08	3.2	39.86	3	39.79	39.92	0.2	31,929	0.00%
2024/04/03	10.5	39.83	6	39.80	39.75	4.5	31,830	0.01%
2024/04/02	24.4	39.85	30	39.78	39.88	-5.6	31,934	-0.02%
2024/04/01	7.6	39.71	1.2	39.63	39.59	6.4	32,441	0.02%
2024/03/29	1.7	39.67	14	39.80	39.86	-12.3	32,753	-0.04%
2024/03/28	1	39.50	5	39.59	39.74	-4	32,919	-0.01%
2024/03/27	4.1	39.30	31	39.24	39.55	-26.9	33,013	-0.08%
2024/03/26	44.8	39.11	30	39.07	39.24	14.8	33,076	0.04%
2024/03/25	20.6	39.68	4	39.65	39.62	16.6	33,059	0.05%
2024/03/22	14.5	39.84	3.1	39.91	39.80	11.4	33,201	0.03%
2024/03/21	3.2	39.79	4.5	39.92	39.93	-1.3	33,133	0.00%
2024/03/20	10	39.85	13.5	40.01	39.63	-3.5	33,302	-0.01%
2024/03/19	25.4	39.57	27.3	39.53	39.70	-1.9	33,682	-0.01%
2024/03/18	1.3	39.14	12	39.13	39.36	-10.8	34,225	-0.03%
2024/03/15	0	0.00	15.2	38.91	39.02	-15.2	34,152	-0.04%
2024/03/14	3.5	38.81	1.6	38.73	38.72	1.9	33,922	0.01%
2024/03/13	7.8	39.01	20.1	39.18	39.08	-12.3	33,830	-0.04%
2024/03/12	3	38.74	11.8	38.81	38.99	-8.8	33,698	-0.03%
2024/03/11	6.6	38.50	32.8	38.50	38.43	-26.2	33,783	-0.08%
2024/03/08	27.1	38.66	44.7	38.73	38.45	-17.6	33,669	-0.05%
2024/03/07	6.3	38.63	9.6	38.46	38.68	-3.3	33,152	-0.01%
2024/03/06	10.2	38.47	23.5	38.29	38.53	-13.3	32,892	-0.04%
2024/03/05	10.6	38.01	35.2	38.07	38.16	-24.6	32,576	-0.08%
2024/03/04	3.5	38.06	19.2	38.04	38.00	-15.7	32,498	-0.05%
2024/03/01	4	37.78	3	37.78	37.74	1	32,039	0.00%
2024/02/29	7.2	37.52	33	37.55	37.70	-25.8	32,168	-0.08%
2024/02/27	27.3	37.52	6	37.49	37.51	21.3	32,028	0.07%
2024/02/26	1.1	37.62	3	37.65	37.68	-1.9	31,870	-0.01%
2024/02/23	10.3	37.77	13	37.85	37.59	-2.7	31,783	-0.01%
2024/02/22	0	0.00	19	37.58	37.65	-19	32,100	-0.06%
2024/02/21	22.1	37.35	0	0.00	37.29	22.1	31,762	0.07%
2024/02/20	5.1	37.32	2.1	37.37	37.39	3	31,741	0.01%
2024/02/19	0.2	37.10	6.5	37.10	37.14	-6.3	31,436	-0.02%
2024/02/16	1	37.09	9.8	37.10	37.07	-8.8	31,677	-0.03%
2024/02/15	15.9	36.80	23.6	36.76	36.86	-7.8	31,353	-0.02%
2024/02/05	35	36.42	0.1	36.36	36.45	34.9	30,608	0.11%
2024/02/02	2	36.49	15.5	36.52	36.45	-13.4	30,525	-0.04%
2024/02/01	0	36.29	7	36.27	36.30	-7	30,337	-0.02%
2024/01/31	4.3	36.20	0	0.00	36.20	4.3	30,544	0.01%
2024/01/30	8	36.33	1	36.40	36.36	7	30,496	0.02%
2024/01/29	1.1	36.26	11	36.25	36.28	-9.9	30,526	-0.03%
2024/01/26	6.4	36.16	31	36.21	36.07	-24.6	30,394	-0.08%
2024/01/25	2	36.32	6.1	36.30	36.29	-4.1	30,391	-0.01%
2024/01/24	2	36.27	5.9	36.30	36.23	-3.8	30,277	-0.01%
2024/01/23	3.2	36.17	14.7	36.15	36.20	-11.6	30,812	-0.04%
2024/01/22	6.1	36.06	25.2	36.08	36.14	-19.1	30,686	-0.06%
2024/01/19	4.2	35.39	1.3	35.57	35.65	3	30,473	0.01%
2024/01/18	33.4	35.07	3.1	35.11	35.12	30.3	31,058	0.10%
2024/01/17	76.4	35.36	1.2	35.31	35.19	75.2	30,727	0.24%
2024/01/16	56.5	36.30	1.1	36.26	36.37	55.4	29,046	0.19%
2024/01/15	51.5	36.44	0	0.00	36.42	51.5	27,642	0.19%
2024/01/12	14	36.26	4.1	36.31	36.33	10	27,656	0.04%
2024/01/11	47.2	36.31	9	36.30	36.39	38.2	28,953	0.13%
2024/01/10	27.8	36.27	27	36.29	36.24	0.8	31,275	0.00%
2024/01/09	31.4	36.49	0.6	36.52	36.49	30.8	32,297	0.10%
2024/01/08	9.1	36.60	1.2	36.69	36.57	7.9	32,979	0.02%
2024/01/05	37.4	36.60	3.3	36.54	36.55	34.1	33,330	0.10%
2024/01/04	3.7	36.60	1	36.63	36.59	2.7	33,253	0.01%
2024/01/03	32.3	36.76	26.3	36.75	36.68	6	33,531	0.02%
2024/01/02	11.1	37.23	6	37.16	37.17	5.1	32,601	0.02%
2023/12/29	3.8	37.34	9	37.36	37.40	-5.2	32,410	-0.02%
2023/12/28	14.6	37.43	6	37.36	37.33	8.6	32,806	0.03%
2023/12/27	5.4	37.31	46	37.38	37.42	-40.6	33,456	-0.12%
2023/12/26	4	36.91	14.2	36.96	37.00	-10.2	33,230	-0.03%
2023/12/25	0	36.59	5.1	36.58	36.65	-5.1	32,781	-0.02%
2023/12/22	5.5	36.31	10	36.31	36.37	-4.5	32,487	-0.01%
2023/12/21	8.8	36.25	0	0.00	36.33	8.8	32,461	0.03%
2023/12/20	22.2	36.37	6.2	36.40	36.57	16	32,376	0.05%
2023/12/19	44.6	36.07	6	36.02	36.10	38.6	32,120	0.12%
2023/12/18	4.4	36.31	23.3	36.35	36.38	-18.9	32,281	-0.06%
2023/12/15	8.7	36.45	31.6	36.44	36.36	-22.9	32,159	-0.07%
2023/12/14	19.1	36.44	22	36.47	36.55	-2.9	31,933	-0.01%
2023/12/13	13	35.90	26.1	35.96	36.06	-13.1	31,472	-0.04%
2023/12/12	17.3	35.62	76.8	35.66	35.58	-59.5	30,915	-0.19%
2023/12/11	8.1	35.46	9.1	35.54	35.47	-1	30,849	0.00%
2023/12/08	4	35.43	29.7	35.45	35.42	-25.7	30,809	-0.08%
2023/12/07	5.6	35.25	14.3	35.37	35.25	-8.7	30,780	-0.03%
2023/12/06	2	35.26	8.6	35.29	35.31	-6.6	31,299	-0.02%
2023/12/05	5.3	35.01	13	35.04	35.05	-7.7	31,001	-0.02%
2023/12/04	2	35.19	43	35.20	35.19	-41	30,868	-0.13%
2023/12/01	13.1	35.11	23.1	35.10	35.13	-10.1	30,932	-0.03%
2023/11/30	7.4	35.04	6	35.06	35.08	1.4	30,907	0.00%
2023/11/29	4	35.11	3.1	35.08	35.09	0.9	30,961	0.00%
2023/11/28	3	34.80	2	34.89	34.90	1	30,789	0.00%
2023/11/27	6.5	34.82	0	0.00	34.75	6.5	30,758	0.02%
2023/11/24	24	34.95	2.3	34.96	34.94	21.8	30,597	0.07%
2023/11/23	3.2	34.96	6.7	35.05	34.97	-3.5	30,643	-0.01%
2023/11/22	12.4	35.02	2.7	35.02	35.05	9.7	30,857	0.03%
2023/11/21	0.3	35.30	23.3	35.29	35.30	-23	31,044	-0.07%
2023/11/20	24	34.80	0.3	34.93	34.90	23.7	31,152	0.08%
2023/11/17	9.2	34.85	5.3	34.84	34.82	3.9	31,201	0.01%
2023/11/16	3.6	34.76	16	34.74	34.77	-12.4	31,282	-0.04%
2023/11/15	10	34.93	40.8	35.03	34.83	-30.8	31,235	-0.10%
2023/11/14	5.1	34.60	7.4	34.67	34.68	-2.3	31,232	-0.01%
2023/11/13	13	34.57	1.4	34.65	34.54	11.6	31,300	0.04%
2023/11/10	25.5	34.38	0	0.00	34.43	25.5	31,543	0.08%
2023/11/09	3.1	34.49	32	34.58	34.55	-28.9	31,693	-0.09%
2023/11/08	10.2	34.62	9.5	34.55	34.54	0.7	32,047	0.00%
2023/11/07	2.1	34.18	13	34.08	34.23	-10.9	32,009	-0.03%
2023/11/06	3	34.15	31	34.21	34.24	-28	32,783	-0.09%
2023/11/03	2.1	33.66	0	0.00	33.69	2.1	32,772	0.01%
2023/11/02	1	33.52	3	33.40	33.52	-2	33,164	-0.01%
2023/11/01	5.7	32.80	2.4	32.88	32.89	3.3	33,528	0.01%
2023/10/31	45.5	32.85	0	0.00	32.69	45.5	34,305	0.13%
2023/10/30	3.1	33.18	5	33.28	33.23	-1.9	35,099	-0.01%
2023/10/27	0.1	33.14	2.3	33.20	33.13	-2.2	35,971	-0.01%
2023/10/26	47.8	33.03	0.1	33.04	33.10	47.7	37,274	0.13%
2023/10/25	10.2	33.63	2	33.63	33.62	8.2	37,595	0.02%
2023/10/24	10.3	33.10	8	33.26	33.47	2.3	38,032	0.01%
2023/10/23	24.8	33.14	4.3	33.12	33.08	20.5	38,620	0.05%
2023/10/20	28.8	33.11	1	33.40	33.40	27.8	39,802	0.07%
2023/10/19	60.3	33.54	0.3	33.55	33.65	60	41,284	0.15%
2023/10/18	128.3	34.86	3.4	34.88	34.90	124.9	40,573	0.31%	大買/鉅額交易
2023/10/17	115.3	35.48	3.2	35.42	35.27	112.1	38,508	0.29%	大買/鉅額交易
2023/10/16	53.1	35.48	22.2	35.48	35.52	30.9	38,342	0.08%
2023/10/13	30.8	35.66	0.6	35.82	35.72	30.2	38,793	0.08%
2023/10/12	12.1	35.89	7	35.93	35.98	5.1	39,925	0.01%
2023/10/11	9.2	35.85	6.5	36.20	35.78	2.7	41,376	0.01%
2023/10/06	3.5	35.74	5	35.78	35.79	-1.5	42,535	0.00%
2023/10/05	0.2	35.63	5.3	35.65	35.69	-5.1	43,168	-0.01%
2023/10/04	72.8	35.24	14.6	35.31	35.39	58.3	43,474	0.13%
2023/10/03	43.3	35.78	5.1	35.66	35.60	38.2	43,353	0.09%
2023/10/02	8	35.63	31	35.47	35.74	-23	43,325	-0.05%
2023/09/28	5.2	35.04	12	35.11	35.06	-6.9	43,861	-0.02%
2023/09/27	2.1	34.74	2	34.83	34.87	0.1	44,651	0.00%
2023/09/26	7.3	34.80	13	34.94	34.76	-5.7	45,761	-0.01%
2023/09/25	0	0.00	21.1	35.04	35.08	-21.1	46,125	-0.05%
2023/09/22	42	34.73	2.5	34.69	34.89	39.5	46,174	0.09%
2023/09/21	33.7	34.62	2.5	34.62	34.70	31.2	46,266	0.07%
2023/09/20	9.3	35.04	5	35.23	35.05	4.3	45,945	0.01%
2023/09/19	20.8	35.19	0	0.00	35.14	20.8	46,493	0.04%
2023/09/18	10.3	35.29	2.3	35.35	35.31	8	46,664	0.02%
2023/09/15	12.1	35.55	63.2	35.55	35.58	-51.1	46,803	-0.11%
2023/09/14	1	35.30	30.3	35.25	35.31	-29.3	46,953	-0.06%
2023/09/13	1.3	34.79	1	34.92	34.86	0.3	47,064	0.00%
2023/09/12	8.5	34.76	1	34.83	34.80	7.5	47,518	0.02%
2023/09/11	53.9	34.91	7.5	34.89	34.79	46.4	48,056	0.10%
2023/09/08	8.4	35.36	0.3	35.45	35.42	8.1	47,956	0.02%
2023/09/07	6.4	35.51	1.1	35.52	35.45	5.3	48,886	0.01%
2023/09/06	0	0.00	40.7	35.62	35.60	-40.7	49,568	-0.08%
2023/09/05	13	35.28	7	35.32	35.43	6	49,852	0.01%
2023/09/04	8	35.08	13	35.17	35.27	-5	50,141	-0.01%
2023/09/01	7.4	35.20	1.3	35.18	35.12	6.1	50,299	0.01%
2023/08/31	13.1	35.15	13	35.29	35.31	0.1	50,522	0.00%
2023/08/30	15	35.42	6.5	35.45	35.35	8.5	50,824	0.02%
2023/08/29	8.1	35.06	4.4	35.17	35.16	3.7	51,337	0.01%
2023/08/28	10.5	35.02	5.3	35.07	35.06	5.2	51,398	0.01%
2023/08/25	33.4	35.28	1.5	35.23	35.14	31.9	51,319	0.06%
2023/08/24	21	35.83	44.1	36.07	35.76	-23.1	51,396	-0.05%
2023/08/23	5.4	35.13	11.1	35.30	35.43	-5.8	51,458	-0.01%
2023/08/22	5	35.10	35.3	35.19	35.11	-30.3	52,007	-0.06%
2023/08/21	15.3	34.84	21	35.05	34.85	-5.7	52,135	-0.01%
2023/08/18	37	34.93	7	35.16	34.84	30	52,121	0.06%
2023/08/17	14.3	34.96	18.1	35.17	35.33	-3.9	51,806	-0.01%
2023/08/16	3.3	34.75	27.7	34.99	35.14	-24.4	51,736	-0.05%
2023/08/15	5.7	34.84	12.6	34.89	34.85	-7	51,873	-0.01%
2023/08/14	48.4	34.23	10	34.19	34.28	38.3	52,221	0.07%
2023/08/11	5.1	34.60	6	34.62	34.56	-0.9	52,016	0.00%
2023/08/10	39.2	34.68	55	34.60	34.43	-15.8	52,010	-0.03%
2023/08/09	19.4	35.43	2	35.69	35.35	17.4	51,239	0.03%
2023/08/08	13.6	35.49	26	35.64	35.59	-12.4	50,991	-0.02%
2023/08/07	3.5	35.26	43	35.52	35.70	-39.5	50,577	-0.08%
2023/08/04	11.8	34.60	25.1	34.70	34.74	-13.3	50,055	-0.03%
2023/08/02	67.8	35.01	24	35.25	34.51	43.8	49,160	0.09%
2023/08/01	28.7	35.62	106	35.65	35.73	-77.3	47,781	-0.16%	大賣/
2023/07/31	30.1	35.88	71.1	36.80	35.74	-41	46,827	-0.09%
2023/07/28	3.3	36.12	27	36.39	36.58	-23.8	45,368	-0.05%
2023/07/27	5	36.32	23.1	36.23	36.10	-18.1	44,245	-0.04%
2023/07/26	28.1	36.05	12.4	36.08	36.02	15.7	43,693	0.04%
2023/07/25	9.1	36.24	33.8	36.49	36.05	-24.6	42,844	-0.06%
2023/07/24	0	0.00	151.2	35.88	35.99	-151.2	41,141	-0.37%	大賣/鉅額交易
2023/07/21	7.2	34.75	20.5	34.96	35.26	-13.2	39,128	-0.03%
2023/07/20	14.3	34.37	3.1	34.73	34.71	11.2	38,945	0.03%
2023/07/19	20.8	34.68	40.5	34.75	34.36	-19.7	38,430	-0.05%
2023/07/18	34.3	35.19	47.5	35.24	35.11	-13.2	37,308	-0.04%
2023/07/17	50.2	35.89	311.1	35.83	35.94	-260.9	35,892	-0.73%	大賣/鉅額交易
2023/07/14	6.2	35.24	88.2	35.37	35.54	-82	33,984	-0.24%
2023/07/13	11.8	35.14	37	35.15	34.82	-25.2	32,411	-0.08%
2023/07/12	2	34.03	19.2	34.21	34.30	-17.2	30,636	-0.06%
2023/07/11	12	33.68	12	33.69	33.80	0	29,710	0.00%
2023/07/10	10.2	33.16	25.2	33.17	33.18	-15	29,355	-0.05%
2023/07/07	33.8	33.05	16.7	33.16	33.08	17.1	28,963	0.06%
2023/07/06	40.4	33.44	5.5	33.60	33.34	34.9	28,125	0.12%
2023/07/05	42.6	33.74	33.9	33.75	33.71	8.8	27,144	0.03%
2023/07/04	24.6	33.85	9.2	33.78	33.91	15.5	26,313	0.06%
2023/07/03	2	33.28	56.2	33.21	33.24	-54.2	25,368	-0.21%
2023/06/30	15	32.63	89.3	32.64	32.67	-74.3	25,119	-0.30%
2023/06/29	3	32.49	6	32.44	32.53	-3	25,191	-0.01%
2023/06/28	3	32.30	3.5	32.35	32.30	-0.5	25,050	0.00%
2023/06/27	41.4	32.25	65	32.36	32.18	-23.6	25,112	-0.09%
2023/06/26	2	32.76	8	32.66	32.77	-6	24,721	-0.02%
2023/06/21	0.4	32.72	26.8	32.65	32.83	-26.4	24,714	-0.11%
2023/06/20	2.9	32.54	42.6	32.62	32.48	-39.7	24,470	-0.16%
2023/06/19	1.3	32.67	6	32.73	32.73	-4.8	24,190	-0.02%
2023/06/16	3.4	32.83	15.1	32.80	32.78	-11.7	23,898	-0.05%
2023/06/15	24.3	32.68	5.4	32.65	32.69	18.9	23,537	0.08%
2023/06/14	7.6	32.34	7.5	32.29	32.32	0.1	23,053	0.00%
2023/06/13	6.4	32.13	34	32.10	32.20	-27.6	22,990	-0.12%
2023/06/12	12.9	31.79	55	31.95	31.78	-42.1	22,212	-0.19%
2023/06/09	2	31.62	25	31.66	31.78	-23	21,791	-0.11%
2023/06/08	45.9	31.33	11.7	31.34	31.24	34.2	21,944	0.16%
2023/06/07	9.2	31.46	8.2	31.31	31.46	1	22,078	0.00%
2023/06/06	5	31.09	8.7	31.13	31.15	-3.7	22,001	-0.02%
2023/06/05	46	30.97	29	31.09	31.10	17	21,934	0.08%
2023/06/02	3.2	30.96	17.6	30.91	30.93	-14.4	21,734	-0.07%
2023/06/01	3.3	30.41	4.2	30.45	30.47	-0.9	21,375	0.00%
2023/05/31	10.2	30.48	0	0.00	30.49	10.2	21,387	0.05%
2023/05/30	36.9	30.52	10.5	30.58	30.52	26.4	21,242	0.12%
2023/05/29	18.9	30.64	24.6	30.68	30.65	-5.7	20,974	-0.03%
2023/05/26	2.8	30.12	16.9	30.01	30.13	-14.1	20,701	-0.07%
2023/05/25	0.2	29.73	22.5	29.76	29.78	-22.4	20,433	-0.11%
2023/05/24	6.1	29.32	22	29.34	29.43	-15.9	20,364	-0.08%
2023/05/23	0.5	29.38	17	29.35	29.37	-16.5	20,586	-0.08%
2023/05/22	1.5	29.36	18.2	29.39	29.35	-16.7	20,555	-0.08%
2023/05/19	4.3	29.19	6	29.18	29.31	-1.7	20,426	-0.01%
2023/05/18	5	28.96	35.7	28.99	29.05	-30.7	20,315	-0.15%
2023/05/17	9.4	28.69	20.9	28.73	28.76	-11.4	19,833	-0.06%
2023/05/16	0.2	28.66	12	28.68	28.65	-11.8	19,596	-0.06%
2023/05/15	1.1	28.38	6.2	28.35	28.42	-5.2	19,581	-0.03%
2023/05/12	4.3	28.29	2.2	28.34	28.45	2.1	19,709	0.01%
2023/05/11	12.7	28.43	0	0.00	28.40	12.7	19,730	0.06%
2023/05/10	1.7	28.57	0	0.00	28.54	1.7	19,819	0.01%
2023/05/09	0.2	28.64	0	0.00	28.64	0.2	19,838	0.00%
2023/05/08	4	28.63	4.5	28.63	28.67	-0.5	20,137	0.00%
2023/05/05	2	28.45	3.9	28.46	28.47	-1.9	20,193	-0.01%
2023/05/04	0.4	28.37	14	28.43	28.45	-13.7	20,512	-0.07%
2023/05/03	1.8	28.37	1.2	28.35	28.42	0.6	20,639	0.00%
2023/05/02	6.5	28.36	4	28.35	28.44	2.5	20,848	0.01%
2023/04/28	21	28.21	3.1	28.22	28.23	17.9	21,218	0.08%
2023/04/27	12.1	28.02	2	28.09	28.02	10.1	21,247	0.05%
2023/04/26	3.5	27.70	0	0.00	27.84	3.5	21,374	0.02%
2023/04/25	35.5	27.91	0	0.00	27.80	35.5	21,169	0.17%
2023/04/24	14.6	28.21	2	28.25	28.27	12.6	20,386	0.06%
2023/04/21	31.6	28.24	0.1	28.30	28.19	31.5	20,417	0.15%
2023/04/20	6.8	28.43	4.5	28.41	28.43	2.3	20,440	0.01%
2023/04/19	15.6	28.63	2	28.72	28.55	13.6	20,772	0.07%
2023/04/18	22.7	28.72	15	28.75	28.67	7.7	20,861	0.04%
2023/04/17	5	28.75	1.8	28.77	28.80	3.2	20,763	0.02%
2023/04/14	6.2	28.71	3.1	28.68	28.74	3.1	20,701	0.01%
2023/04/13	8.3	28.74	4	28.73	28.71	4.3	20,739	0.02%
2023/04/12	18	28.79	0	0.00	28.85	18	20,533	0.09%
2023/04/11	0	0.00	2	28.70	28.70	-2	20,618	-0.01%
2023/04/10	3	28.43	2	28.49	28.50	1	20,786	0.00%
2023/04/07	1	28.47	0	0.00	28.43	1	20,709	0.00%
2023/04/06	9.6	28.45	2.3	28.46	28.47	7.3	20,739	0.04%
2023/03/31	4	28.49	10	28.49	28.43	-6	20,527	-0.03%
2023/03/30	1	28.26	10	28.30	28.29	-9	20,270	-0.04%
2023/03/29	1	28.11	6.1	28.08	28.15	-5.1	20,139	-0.03%
2023/03/28	20.1	28.15	7	28.10	28.06	13.1	20,445	0.06%
2023/03/27	4	28.26	2	28.30	28.31	2	20,288	0.01%
2023/03/24	3	28.21	5	28.23	28.26	-2	20,355	-0.01%
2023/03/23	0.1	28.07	3	28.10	28.12	-3	20,172	-0.01%
2023/03/22	0	0.00	9	28.06	28.05	-9	20,077	-0.04%
2023/03/21	4.9	27.86	2	27.90	27.84	2.9	19,992	0.01%
2023/03/20	2	27.74	2.3	27.72	27.76	-0.3	20,057	0.00%
2023/03/17	7	27.62	6.3	27.69	27.76	0.7	19,971	0.00%
2023/03/16	14.7	27.46	10	27.52	27.50	4.7	20,002	0.02%
2023/03/15	26	27.72	7	27.88	27.66	19	19,828	0.10%
2023/03/14	15.8	27.67	2	27.72	27.66	13.8	20,028	0.07%
2023/03/13	12.2	27.72	3	27.93	27.93	9.2	19,940	0.05%
2023/03/10	31.2	27.90	13.8	27.88	27.86	17.4	19,434	0.09%
2023/03/09	10.3	28.27	0	0.00	28.24	10.3	19,250	0.05%
2023/03/08	10.8	28.27	5	28.22	28.37	5.8	19,260	0.03%
2023/03/07	3.2	28.36	11.3	28.24	28.38	-8.1	19,170	-0.04%
2023/03/06	19	28.23	11.3	28.26	28.25	7.7	19,336	0.04%
2023/03/03	5	27.97	21	27.95	27.95	-16	19,265	-0.08%
2023/03/02	6	27.69	2	27.70	27.78	4	19,261	0.02%
2023/03/01	3.1	27.52	6	27.56	27.72	-2.9	19,262	-0.02%
2023/02/24	5	27.69	6	27.76	27.67	-1	19,252	-0.01%
2023/02/23	5.2	27.64	24	27.72	27.74	-18.8	18,853	-0.10%
2023/02/22	8	27.31	0	0.00	27.40	8	18,630	0.04%
2023/02/21	5	27.48	18	27.51	27.53	-13	18,676	-0.07%
2023/02/20	10.4	27.34	19.1	27.33	27.41	-8.7	18,848	-0.05%
2023/02/17	8.7	27.21	3	27.22	27.24	5.7	19,228	0.03%
2023/02/16	8	27.29	11	27.25	27.33	-3	19,710	-0.02%
2023/02/15	13.7	27.06	1	27.14	27.05	12.7	19,842	0.06%
2023/02/14	1.1	27.13	2	27.10	27.13	-0.9	19,890	0.00%
2023/02/13	19.2	26.90	4	26.88	26.97	15.2	20,252	0.08%
2023/02/10	15.6	27.01	7	27.07	27.02	8.6	20,463	0.04%
2023/02/09	1	27.15	7.5	27.15	27.15	-6.5	20,644	-0.03%
2023/02/08	3	27.13	13	27.09	27.15	-10	20,772	-0.05%
2023/02/07	3.5	26.91	1	26.95	26.94	2.5	20,779	0.01%
2023/02/06	19.1	26.88	0	0.00	26.92	19.1	20,807	0.09%
2023/02/03	2.1	26.92	6.1	26.99	27.00	-4	20,631	-0.02%
2023/02/02	12.6	26.86	40.5	26.89	26.99	-28	20,588	-0.14%
2023/02/01	8	26.65	22.4	26.66	26.67	-14.4	20,715	-0.07%
2023/01/31	6.6	26.61	70.3	26.57	26.54	-63.7	20,789	-0.31%
2023/01/30	20.1	26.45	42.5	26.49	26.53	-22.4	20,925	-0.11%
2023/01/17	9	26.04	4	26.05	26.06	5	21,187	0.02%
2023/01/16	6.5	26.05	12.5	26.02	26.02	-6.1	21,491	-0.03%
2023/01/13	3.3	26.01	6.2	26.00	25.98	-2.9	21,901	-0.01%
2023/01/12	4.6	26.01	11	25.97	25.99	-6.4	23,355	-0.03%
2023/01/11	0.3	26.10	2	26.07	26.07	-1.7	26,140	-0.01%
2023/01/10	2.1	26.00	41	26.01	26.06	-38.9	28,394	-0.14%
2023/01/09	1	25.88	42.3	25.87	25.94	-41.3	30,395	-0.14%
2023/01/06	10	25.48	24.6	25.62	25.66	-14.6	30,737	-0.05%
2023/01/05	16	25.50	1	25.58	25.46	15	31,646	0.05%
2023/01/04	2	25.44	0	0.00	25.45	2	32,661	0.01%
2023/01/03	11.5	25.25	4	25.41	25.49	7.5	34,171	0.02%
2022/12/30	1	25.46	28	25.43	25.40	-27	35,174	-0.08%
2022/12/29	12.1	25.15	2	25.19	25.29	10.1	36,105	0.03%
2022/12/28	16.9	25.39	5	25.35	25.38	11.9	37,580	0.03%
2022/12/27	32.5	25.68	1	25.67	25.63	31.5	39,029	0.08%
2022/12/26	3	25.53	0	0.00	25.58	3	39,495	0.01%
2022/12/23	3.2	25.51	4	25.57	25.60	-0.8	40,046	0.00%
2022/12/22	3	25.50	9.3	25.56	25.67	-6.3	40,666	-0.02%
2022/12/21	2	25.36	0	0.00	25.34	2	41,902	0.00%
2022/12/20	14.9	25.49	3	25.31	25.30	11.9	42,413	0.03%
2022/12/19	3	25.62	4	25.76	25.73	-1	43,612	0.00%
2022/12/16	5.1	25.44	5	25.64	25.70	0.1	43,959	0.00%
2022/12/15	1	25.72	2	25.74	25.70	-1	44,276	0.00%
2022/12/14	3	25.68	6.3	25.67	25.68	-3.3	44,807	-0.01%
2022/12/13	7.2	25.55	19	25.57	25.53	-11.8	45,119	-0.03%
2022/12/12	5	25.30	9	25.47	25.50	-4	45,266	-0.01%
2022/12/09	2.1	25.50	3	25.50	25.51	-0.9	45,466	0.00%
2022/12/08	32.1	25.24	3	25.34	25.29	29.1	45,414	0.06%
2022/12/07	14.1	25.44	2	25.53	25.44	12.1	45,356	0.03%
2022/12/06	24	25.65	0	0.00	25.61	24	45,095	0.05%
2022/12/05	1.3	25.89	26	25.82	25.87	-24.7	44,791	-0.06%
2022/12/02	17.2	25.72	40	25.74	25.73	-22.8	44,678	-0.05%
2022/12/01	10.5	25.85	25.2	25.89	25.82	-14.7	44,927	-0.03%
2022/11/30	1	25.65	13	25.62	25.65	-12	44,924	-0.03%
2022/11/29	3.1	25.29	5	25.35	25.47	-1.9	45,006	0.00%
2022/11/28	13.7	25.31	2	25.35	25.32	11.7	45,368	0.03%
2022/11/25	5.1	25.55	1.4	25.60	25.52	3.7	45,495	0.01%
2022/11/24	5.2	25.42	9	25.46	25.54	-3.8	45,526	-0.01%
2022/11/23	2	25.28	19	25.25	25.30	-17	45,616	-0.04%
2022/11/22	10.2	25.09	2.4	25.12	25.10	7.8	46,286	0.02%
2022/11/21	27.4	25.28	0	0.00	25.22	27.4	46,210	0.06%
2022/11/18	13.6	25.55	5.1	25.68	25.43	8.5	46,058	0.02%
2022/11/17	15.6	25.47	9.9	25.47	25.58	5.7	46,115	0.01%
2022/11/16	9.1	25.52	43.1	25.45	25.53	-33.9	46,277	-0.07%
2022/11/15	4.3	25.43	15.1	25.43	25.55	-10.8	46,005	-0.02%
2022/11/14	0	0.00	27.3	25.35	25.42	-27.3	45,523	-0.06%
2022/11/11	10	25.00	13.1	25.02	25.00	-3.1	44,997	-0.01%
2022/11/10	15.6	24.51	59	24.52	24.53	-43.4	44,523	-0.10%
2022/11/09	2.7	24.55	25.1	24.56	24.61	-22.4	44,514	-0.05%
2022/11/08	12.6	24.28	26	24.30	24.23	-13.4	44,336	-0.03%
2022/11/07	5	23.92	22.1	24.03	24.06	-17.1	43,972	-0.04%
2022/11/04	2	23.45	0.6	23.56	23.64	1.4	43,722	0.00%
2022/11/03	23.1	23.41	3	23.51	23.58	20.1	43,744	0.05%
2022/11/02	0.2	23.65	26	23.63	23.67	-25.9	43,687	-0.06%
2022/11/01	12.2	23.50	6	23.58	23.55	6.2	43,778	0.01%
2022/10/31	6.6	23.50	3	23.41	23.48	3.6	43,858	0.01%
2022/10/28	15.8	23.41	1	23.48	23.31	14.8	44,013	0.03%
2022/10/27	28.1	23.48	5	23.52	23.58	23.1	43,742	0.05%
2022/10/26	16.3	23.38	4	23.33	23.41	12.3	43,975	0.03%
2022/10/25	12.6	23.45	1	23.51	23.40	11.6	43,675	0.03%
2022/10/24	6.7	23.75	62	23.87	23.69	-55.4	43,127	-0.13%
2022/10/21	74.1	23.67	64	23.76	23.58	10.1	42,952	0.02%
2022/10/20	74.3	23.51	45	23.44	23.65	29.3	42,434	0.07%
2022/10/19	385.7	23.88	87.2	23.96	23.95	298.5	41,038	0.73%	大買/鉅額交易
2022/10/18	172.5	25.77	0	0.00	25.84	172.5	38,264	0.45%	大買/鉅額交易
2022/10/17	122.4	25.59	12	25.57	25.77	110.4	36,062	0.31%	大買/鉅額交易
2022/10/14	41.3	25.95	6	25.95	25.91	35.3	33,875	0.10%
2022/10/13	37.1	25.68	0	0.00	25.53	37.1	33,319	0.11%
2022/10/12	64	25.73	2	25.71	25.82	62	32,298	0.19%
2022/10/11	60.5	25.87	3	25.90	25.85	57.5	31,414	0.18%
2022/10/07	56.1	26.31	1.5	26.39	26.28	54.6	30,057	0.18%
2022/10/06	45.4	26.52	6	26.54	26.57	39.4	29,048	0.14%
2022/10/05	56.4	26.59	15	26.63	26.62	41.3	28,495	0.15%
2022/10/04	38.7	26.18	7.2	26.16	26.27	31.5	27,349	0.12%
2022/10/03	28.8	25.65	0	0.00	25.67	28.8	25,742	0.11%
2022/09/30	14.5	25.55	3	25.65	25.78	11.5	25,645	0.04%
2022/09/29	19.3	25.87	4.5	25.86	25.81	14.8	25,407	0.06%
2022/09/28	91.6	25.92	61.7	25.84	25.83	29.9	25,726	0.12%
2022/09/27	25.9	26.31	0	26.27	26.33	25.8	24,823	0.10%
2022/09/26	86.9	26.46	4	26.34	26.33	82.9	24,841	0.33%
2022/09/23	26.1	27.09	0	0.00	27.06	26.1	24,343	0.11%
2022/09/22	62.5	27.16	1	27.22	27.17	61.5	24,787	0.25%
2022/09/21	38.2	27.70	0	0.00	27.64	38.2	24,382	0.16%
2022/09/20	26.7	27.99	0.1	28.13	27.98	26.6	24,002	0.11%
2022/09/19	18.3	28.17	0	0.00	28.06	18.3	23,870	0.08%
2022/09/16	28.8	28.28	0	0.00	28.28	28.8	23,904	0.12%
2022/09/15	0	0.00	4	28.55	28.59	-4	24,377	-0.02%
2022/09/14	17.2	28.31	0	0.00	28.35	17.2	25,063	0.07%
2022/09/13	10	28.71	4	28.73	28.71	6	25,067	0.02%
2022/09/12	4	28.55	26	28.52	28.56	-22	25,899	-0.08%
2022/09/08	3	27.90	3	28.05	28.25	0	26,541	0.00%
2022/09/07	43.8	27.84	0	0.00	27.90	43.8	27,361	0.16%
2022/09/06	16	28.05	0	0.00	28.08	16	27,108	0.06%
2022/09/05	18.1	28.06	0	28.15	28.18	18.1	27,077	0.07%
2022/09/02	69.6	28.20	5	28.22	28.10	64.6	27,375	0.24%
2022/09/01	39.9	28.39	4	28.50	28.44	35.9	26,958	0.13%
2022/08/31	6.3	28.55	3	28.58	28.79	3.3	26,588	0.01%
2022/08/30	17.2	28.49	1	28.52	28.67	16.2	26,330	0.06%
2022/08/29	85.1	28.41	2	28.40	28.45	83.1	26,109	0.32%
2022/08/26	15.4	29.10	6	29.14	29.10	9.4	25,430	0.04%
2022/08/25	24	28.92	2	28.98	28.94	22	25,285	0.09%
2022/08/24	25	28.85	4	28.81	28.80	21	25,177	0.08%
2022/08/23	63.3	28.99	30	29.01	28.93	33.3	24,848	0.13%
2022/08/22	26	29.17	1	29.29	29.25	25	24,388	0.10%
2022/08/19	9.4	29.40	2	29.36	29.42	7.4	24,110	0.03%
2022/08/18	2.1	29.10	2	29.23	29.29	0.1	24,128	0.00%
2022/08/17	5	29.22	10	29.22	29.28	-5	24,037	-0.02%
2022/08/16	2.2	29.15	0	0.00	29.24	2.2	24,041	0.01%
2022/08/15	6.2	29.19	15	29.23	29.22	-8.8	23,880	-0.04%
2022/08/12	2	29.27	4	29.20	29.30	-2	23,637	-0.01%
2022/08/11	1	29.10	4	29.11	29.12	-3	23,814	-0.01%
2022/08/10	23.3	28.82	0	0.00	28.81	23.3	23,742	0.10%
2022/08/09	10	28.92	4.3	28.98	29.07	5.7	23,654	0.02%
2022/08/08	15	28.80	2	28.83	28.87	13	23,892	0.05%
2022/08/05	6	28.76	16	28.77	28.87	-10	23,904	-0.04%
2022/08/04	26.1	28.28	2	28.43	28.43	24.1	24,150	0.10%
2022/08/03	4	28.37	15	28.34	28.44	-11	24,195	-0.05%
2022/08/02	25.3	28.34	11	28.40	28.45	14.3	24,176	0.06%
2022/08/01	16	28.62	5	28.66	28.76	11	24,031	0.05%
2022/07/29	17	28.45	8	28.48	28.55	9	24,047	0.04%
2022/07/28	10.4	28.21	1	28.23	28.18	9.4	23,873	0.04%
2022/07/27	10.1	27.99	3	28.10	28.25	7.1	23,648	0.03%
2022/07/26	11.7	28.08	1	28.16	28.12	10.7	23,575	0.05%
2022/07/25	12	28.19	0	0.00	28.33	12	23,450	0.05%
2022/07/22	13.6	28.36	6	28.39	28.40	7.6	23,497	0.03%
2022/07/21	19.2	28.27	8	28.24	28.38	11.2	23,839	0.05%
2022/07/20	11	28.04	35	28.02	28.00	-24	24,096	-0.10%
2022/07/19	3.4	27.63	2	27.61	27.68	1.4	24,748	0.01%
2022/07/18	39.3	27.24	2	27.38	27.48	37.3	24,713	0.15%
2022/07/15	10.1	27.09	2	27.09	27.09	8.1	24,487	0.03%
2022/07/14	2.7	27.13	0	0.00	27.18	2.7	24,288	0.01%
2022/07/13	4.3	27.09	0.1	27.13	27.08	4.3	24,146	0.02%
2022/07/12	21.9	26.61	4	26.55	26.62	17.9	24,016	0.07%
2022/07/11	3.6	27.22	0.1	27.24	27.25	3.5	23,577	0.01%
2022/07/08	18.3	27.22	10.1	27.23	27.25	8.2	23,400	0.04%
2022/07/07	13.3	26.44	16	26.48	26.76	-2.7	23,071	-0.01%
2022/07/06	36.7	26.50	0	0.00	26.32	36.7	23,127	0.16%
2022/07/05	18.2	26.79	13	27.07	26.96	5.2	22,663	0.02%
2022/07/04	28.5	26.70	19	26.64	26.68	9.5	22,393	0.04%
2022/07/01	46.7	27.03	1.1	27.34	26.81	45.6	22,566	0.20%
2022/06/30	41.3	27.62	0.2	27.61	27.56	41.2	21,708	0.19%
2022/06/29	7	28.21	0	0.00	28.14	7	20,881	0.03%
2022/06/28	8.3	28.49	1	28.49	28.53	7.3	20,578	0.04%
2022/06/27	28.7	28.78	22	28.73	28.86	6.7	20,368	0.03%
2022/06/24	9.2	28.19	0.1	28.20	28.10	9.1	20,147	0.05%
2022/06/23	44.4	28.20	35	28.02	28.05	9.4	20,047	0.05%
2022/06/22	44.1	28.74	0	0.00	28.50	44.1	19,293	0.23%
2022/06/21	19.6	29.07	3	29.23	29.28	16.6	18,528	0.09%
2022/06/20	62.3	29.07	1	29.49	28.87	61.3	18,308	0.33%
2022/06/17	40.5	29.50	2.2	29.64	29.62	38.3	17,392	0.22%
2022/06/16	38.3	30.11	1	30.59	29.94	37.3	16,622	0.22%
2022/06/15	21.2	30.36	0	0.00	30.39	21.2	15,696	0.14%
2022/06/14	14.9	30.26	2	30.27	30.48	12.9	15,602	0.08%
2022/06/13	33.6	30.44	0	0.00	30.51	33.6	15,482	0.22%
2022/06/10	4.5	31.05	0	0.00	31.08	4.5	14,994	0.03%
2022/06/09	17.4	31.31	0	0.00	31.30	17.4	15,011	0.12%
2022/06/08	1.2	31.57	1	31.57	31.60	0.2	14,992	0.00%
2022/06/07	2.1	31.41	0	0.00	31.44	2.1	15,163	0.01%
2022/06/06	1.2	31.47	0	0.00	31.48	1.2	15,209	0.01%
2022/06/02	3.5	31.42	0	0.00	31.40	3.5	15,616	0.02%
2022/06/01	0	0.00	1	31.44	31.52	-1	16,204	-0.01%
2022/05/31	3	31.30	7	31.26	31.40	-4	16,408	-0.02%
2022/05/30	0	31.37	23	31.44	31.43	-23	16,672	-0.14%
2022/05/27	3	31.10	4.2	31.11	31.08	-1.2	16,766	-0.01%
2022/05/26	6.7	30.93	1	30.94	30.80	5.7	17,092	0.03%
2022/05/25	1	30.72	1	30.77	30.88	0	17,125	0.00%
2022/05/24	2	30.83	1	30.75	30.70	1	17,438	0.01%
2022/05/23	2.3	30.86	0	0.00	30.86	2.3	17,461	0.01%
2022/05/20	2.3	30.79	0.1	30.79	30.72	2.2	17,709	0.01%
2022/05/19	14.5	30.56	1	30.66	30.68	13.5	18,026	0.07%
2022/05/18	5	30.92	3	30.91	31.01	2	17,868	0.01%
2022/05/17	18.8	30.73	0	0.00	30.69	18.8	17,836	0.11%
2022/05/16	22.7	30.65	0.6	30.62	30.72	22	17,947	0.12%
2022/05/13	4.3	30.72	0.5	30.78	30.80	3.8	17,622	0.02%
2022/05/12	56.8	30.84	1.3	31.00	30.63	55.5	17,584	0.32%
2022/05/11	19.9	31.22	1.4	31.24	31.17	18.5	17,093	0.11%
2022/05/10	8.9	31.45	2.2	31.23	31.65	6.8	16,798	0.04%
2022/05/09	25.8	31.73	2.3	31.68	31.57	23.5	16,792	0.14%
2022/05/06	16.5	32.11	0.1	32.30	32.25	16.4	16,679	0.10%
2022/05/05	2	32.47	5.4	32.53	32.54	-3.4	16,763	-0.02%
2022/05/04	1.3	32.24	10	32.23	32.31	-8.7	16,949	-0.05%
2022/05/03	8.1	31.93	0	0.00	32.09	8.1	17,554	0.05%
2022/04/29	7	31.95	2	31.98	32.01	5	17,967	0.03%
2022/04/28	14.4	31.57	2	31.66	31.72	12.4	18,539	0.07%
2022/04/27	27	31.31	1	31.33	31.48	26	18,489	0.14%
2022/04/26	10.5	31.99	0.4	32.05	31.93	10.2	18,167	0.06%
2022/04/25	40.2	32.09	0	0.00	32.03	40.2	18,243	0.22%
2022/04/22	4.5	32.78	3	32.74	32.78	1.5	17,463	0.01%
2022/04/21	1.3	32.93	0	0.00	32.90	1.3	17,770	0.01%
2022/04/20	4.9	32.81	0	0.00	32.83	4.9	17,859	0.03%
2022/04/19	4	32.88	0	0.00	32.85	4	18,080	0.02%
2022/04/18	7.2	32.69	0	0.00	32.68	7.2	18,217	0.04%
2022/04/15	7.8	32.88	0	0.00	32.90	7.8	18,004	0.04%
2022/04/14	0.2	33.15	1	33.15	33.07	-0.8	18,223	0.00%
2022/04/13	12	32.90	0	0.00	33.11	12	18,347	0.07%
2022/04/12	42.5	32.64	2	32.72	32.69	40.5	18,315	0.22%
2022/04/11	59.5	32.87	1.2	33.04	32.81	58.3	17,884	0.33%
2022/04/08	22	33.05	5.7	33.16	33.17	16.4	17,526	0.09%
2022/04/07	81.6	33.06	0	0.00	32.90	81.6	17,428	0.47%
2022/04/06	15	33.34	0.5	33.55	33.47	14.5	16,712	0.09%
2022/04/01	12	33.38	5	33.47	33.55	7	16,657	0.04%
2022/03/31	5	33.65	0	0.00	33.63	5	16,656	0.03%
2022/03/30	14	33.59	0	0.00	33.70	14	16,713	0.08%
2022/03/29	5.2	33.64	0	0.00	33.64	5.2	16,641	0.03%
2022/03/28	11	33.51	4	33.67	33.78	7	16,634	0.04%
2022/03/25	13	33.81	0	0.00	33.81	13	16,484	0.08%
2022/03/24	2	33.93	0	0.00	33.96	2	16,660	0.01%
2022/03/23	7	33.96	0	0.00	33.96	7	16,953	0.04%
2022/03/22	8.2	33.88	4.2	33.87	33.87	4.1	17,380	0.02%
2022/03/21	0.4	33.99	0	0.00	33.95	0.4	17,417	0.00%
2022/03/18	4	33.85	1	33.90	33.90	3	17,685	0.02%
2022/03/17	3.1	33.89	5	33.91	34.01	-1.9	17,731	-0.01%
2022/03/16	19	33.62	13.6	33.80	33.71	5.4	17,821	0.03%
2022/03/15	13	33.81	8.2	33.89	33.78	4.8	17,846	0.03%
2022/03/14	6	34.05	42.2	34.09	34.13	-36.2	18,020	-0.20%
2022/03/11	2	33.87	0	0.00	33.90	2	18,151	0.01%
2022/03/10	9	33.91	25.8	33.89	33.89	-16.8	18,239	-0.09%
2022/03/09	3	33.31	7	33.32	33.36	-4	18,168	-0.02%
2022/03/08	48.7	33.08	11	33.31	33.00	37.7	18,129	0.21%
2022/03/07	55.3	33.40	1.1	33.79	33.45	54.2	17,675	0.31%
2022/03/04	4	34.07	18.1	34.13	34.04	-14.1	17,185	-0.08%
2022/03/03	3.1	34.20	7	34.19	34.22	-3.9	17,340	-0.02%
2022/03/02	11	33.89	1.2	33.93	33.97	9.8	17,356	0.06%
2022/03/01	11	33.84	33	33.77	33.88	-22	17,209	-0.13%
2022/02/25	50.2	33.25	37	33.27	33.33	13.2	16,965	0.08%
2022/02/24	27.5	33.31	2.1	33.14	33.19	25.4	17,005	0.15%
2022/02/23	1.1	33.63	13	33.67	33.75	-11.9	16,824	-0.07%
2022/02/22	31	33.42	1	33.49	33.49	30	16,978	0.18%
2022/02/21	3	33.58	48.3	33.64	33.80	-45.3	17,361	-0.26%
2022/02/18	5	33.44	4	33.42	33.50	1	17,247	0.01%
2022/02/17	1.2	33.31	0.1	33.38	33.34	1.1	17,551	0.01%
2022/02/16	3	33.36	46	33.38	33.27	-43	17,830	-0.24%
2022/02/15	48	33.18	0	0.00	33.10	48	17,811	0.27%
2022/02/14	22.7	33.11	0	0.00	33.13	22.7	18,019	0.13%
2022/02/11	11.1	33.40	0.3	33.49	33.43	10.9	18,330	0.06%
2022/02/10	12.1	33.48	2	33.42	33.49	10.1	18,757	0.05%
2022/02/09	3.1	33.42	20	33.45	33.50	-16.9	19,206	-0.09%
2022/02/08	3.4	33.20	23	33.25	33.30	-19.6	19,190	-0.10%
2022/02/07	22	32.56	5	32.85	33.00	17	19,118	0.09%
2022/01/26	7.5	32.43	1	32.48	32.40	6.5	19,021	0.03%
2022/01/25	16.2	32.33	26	32.31	32.34	-9.8	19,107	-0.05%
2022/01/24	31.4	32.50	2	32.67	32.72	29.4	18,760	0.16%
2022/01/21	37.5	32.97	1	32.90	32.84	36.5	18,519	0.20%
2022/01/20	11	33.33	12	33.35	33.36	-1	18,158	-0.01%
2022/01/19	9.1	33.23	0	0.00	33.21	9.1	18,354	0.05%
2022/01/18	1	33.50	63.3	33.41	33.45	-62.3	18,641	-0.33%
2022/01/17	3	33.17	6	33.19	33.22	-3	18,981	-0.02%
2022/01/14	43.2	33.01	10	32.98	33.15	33.2	21,215	0.16%
2022/01/13	5	33.20	0	0.00	33.20	5	22,404	0.02%
2022/01/12	35.1	33.12	19	33.16	33.10	16.1	23,373	0.07%
2022/01/11	14.1	33.19	24	33.20	33.20	-9.9	23,638	-0.04%
2022/01/07	39.1	33.20	6	33.16	33.17	33.1	24,516	0.14%
2022/01/06	5.3	33.39	1	33.43	33.41	4.3	24,667	0.02%
2022/01/05	1	33.37	0	0.00	33.45	1	25,175	0.00%
2022/01/04	17	33.41	2	33.50	33.41	15	26,009	0.06%
2022/01/03	29	33.46	8	33.62	33.42	21	26,439	0.08%
2021/12/30	16	33.58	18.5	33.62	33.58	-2.5	27,336	-0.01%
2021/12/29	0	0.00	17.7	33.59	33.61	-17.7	27,867	-0.06%
2021/12/28	3	33.51	13	33.54	33.56	-10	28,292	-0.04%
2021/12/27	2	33.36	1.7	33.38	33.38	0.3	28,983	0.00%
2021/12/24	10	33.34	6.9	33.43	33.29	3.1	30,113	0.01%
2021/12/22	11.4	33.33	22	33.30	33.30	-10.7	30,997	-0.03%
2021/12/21	6.3	33.28	1	33.34	33.36	5.3	31,128	0.02%
2021/12/20	9.1	33.42	21	33.38	33.41	-11.9	31,224	-0.04%
2021/12/17	2.1	33.38	2	33.43	33.43	0.1	31,075	0.00%
2021/12/16	1.1	33.37	52	33.41	33.45	-50.9	30,909	-0.16%
2021/12/15	15	33.00	3	33.03	33.04	12	31,068	0.04%
2021/12/14	27.9	33.04	0	0.00	32.95	27.9	31,054	0.09%
2021/12/13	0	0.00	10	33.42	33.33	-10	30,895	-0.03%
2021/12/10	12	33.22	7.1	33.37	33.30	4.9	30,862	0.02%
2021/12/09	3	33.27	8	33.35	33.32	-5	30,754	-0.02%
2021/12/08	2	33.19	48.1	33.24	33.18	-46.1	30,597	-0.15%
2021/12/07	3.1	32.94	21.7	33.00	33.03	-18.7	30,311	-0.06%
2021/12/06	3.1	32.65	3.3	32.82	32.86	-0.3	30,069	0.00%
2021/12/03	1.1	32.67	66	32.67	32.65	-65	30,302	-0.21%
2021/12/02	7	32.47	14	32.51	32.47	-7	30,250	-0.02%
2021/12/01	0	0.00	0.4	32.50	32.50	-0.4	30,420	0.00%
2021/11/30	0.1	32.46	2	32.50	32.30	-1.9	30,392	-0.01%
2021/11/29	15.6	32.06	16	32.20	32.22	-0.4	30,384	0.00%
2021/11/26	39.4	32.44	1.4	32.51	32.35	38	30,133	0.13%
2021/11/25	7.1	32.68	0	0.00	32.65	7.1	29,905	0.02%
2021/11/24	10.5	32.57	0	0.00	32.61	10.5	29,925	0.03%
2021/11/23	13.5	32.69	15	32.69	32.63	-1.5	29,885	-0.01%
2021/11/22	5.2	32.93	6.1	32.97	32.93	-1	29,903	0.00%
2021/11/19	10	32.96	10	32.99	32.93	0	29,833	0.00%
2021/11/18	24.9	32.97	53.7	33.00	32.98	-28.8	29,820	-0.10%
2021/11/17	2	32.64	18.5	32.67	32.71	-16.5	29,329	-0.06%
2021/11/16	6	32.51	57.7	32.50	32.59	-51.7	29,410	-0.18%
2021/11/15	0	0.00	13	32.45	32.43	-13	29,642	-0.04%
2021/11/12	11.4	32.12	3	32.13	32.20	8.4	29,635	0.03%
2021/11/11	16.4	32.24	2	32.21	32.15	14.4	29,814	0.05%
2021/11/10	8	32.38	47	32.50	32.34	-39	30,295	-0.13%
2021/11/09	8	32.37	14	32.38	32.35	-6	30,107	-0.02%
2021/11/08	26.1	32.27	20	32.26	32.39	6.1	29,738	0.02%
2021/11/05	22	31.83	5	31.90	31.95	17	29,680	0.06%
2021/11/04	11.1	31.92	25	31.94	31.86	-14	29,884	-0.05%
2021/11/03	12.3	31.74	46	31.75	31.77	-33.7	29,845	-0.11%
2021/11/02	13.3	31.59	20.1	31.65	31.53	-6.8	29,764	-0.02%
2021/11/01	9	31.56	17	31.58	31.56	-8	29,464	-0.03%
2021/10/29	11.5	31.33	8	31.42	31.45	3.5	29,203	0.01%
2021/10/28	10	31.37	13.1	31.31	31.39	-3.1	29,000	-0.01%
2021/10/27	21.6	31.08	5.2	31.11	31.15	16.4	28,924	0.06%
2021/10/26	32.8	31.00	9	31.02	31.05	23.8	28,992	0.08%
2021/10/25	31.1	30.77	2.7	30.75	30.86	28.4	28,743	0.10%
2021/10/22	167.4	30.65	18.4	30.75	30.84	149.1	28,569	0.52%	大買/鉅額交易
2021/10/21	53.7	32.34	30	32.39	32.40	23.7	26,495	0.09%
2021/10/20	66.7	32.35	13	32.47	32.37	53.7	25,033	0.21%
2021/10/19	26	32.39	16	32.40	32.40	10	23,996	0.04%
2021/10/18	23.2	32.32	9.1	32.42	32.36	14.1	23,655	0.06%
2021/10/15	10.4	32.30	11	32.32	32.31	-0.6	23,612	0.00%
2021/10/14	21.2	32.06	0	0.00	32.18	21.2	23,569	0.09%
2021/10/13	17.7	32.14	1	32.24	32.17	16.7	23,078	0.07%
2021/10/12	60.2	32.29	8	32.29	32.24	52.2	22,532	0.23%
2021/10/08	36.2	32.56	6	32.61	32.59	30.2	21,746	0.14%
2021/10/07	103.3	32.34	34	32.49	32.57	69.3	21,631	0.32%	大買/
2021/10/06	22.3	31.84	12	31.95	31.88	10.3	20,959	0.05%
2021/10/05	53.5	31.64	5	31.79	31.96	48.5	20,585	0.24%
2021/10/04	53.6	31.94	0	0.00	31.84	53.6	20,219	0.27%
2021/10/01	79.2	32.24	0	0.00	32.26	79.2	19,474	0.41%
2021/09/30	4	32.64	0	0.00	32.77	4	18,345	0.02%
2021/09/29	22.6	32.67	7	32.73	32.70	15.6	18,174	0.09%
2021/09/28	11.2	32.96	3.3	33.09	33.08	7.9	17,606	0.04%
2021/09/27	0.1	33.31	0	0.00	33.30	0.1	17,512	0.00%
2021/09/24	5	33.31	8	33.31	33.30	-3	17,887	-0.02%
2021/09/23	5.8	33.11	2	33.10	33.08	3.8	17,863	0.02%
2021/09/22	32.1	32.84	4	32.83	32.90	28.1	17,894	0.16%
2021/09/17	1	33.30	0	0.00	33.42	1	17,382	0.01%
2021/09/15	4	33.20	0.5	33.30	33.33	3.5	17,219	0.02%
2021/09/14	7	33.52	1	33.43	33.36	6	17,241	0.03%
2021/09/13	0	0.00	12	33.34	33.41	-12	17,264	-0.07%
2021/09/10	7	33.11	7.4	33.13	33.22	-0.4	17,282	0.00%
2021/09/09	23	32.89	0.1	32.94	32.94	22.9	17,241	0.13%
2021/09/08	33.4	32.88	1	32.77	32.80	32.4	17,202	0.19%
2021/09/07	1	33.10	0	0.00	33.16	1	16,852	0.01%
2021/09/06	4	33.09	0	0.00	33.07	4	16,790	0.02%
2021/09/03	1	33.21	2	33.21	33.24	-1	16,600	-0.01%
2021/09/02	12	33.28	0	0.00	33.16	12	16,607	0.07%
2021/09/01	8	33.36	2	33.40	33.39	6	16,552	0.04%
2021/08/31	0.1	33.12	2	33.30	33.38	-1.9	16,476	-0.01%
2021/08/30	3	33.21	3	33.22	33.29	0	16,532	0.00%
2021/08/26	22.1	32.89	2	33.10	32.99	20.1	16,452	0.12%
2021/08/25	16	32.92	0	0.00	33.00	16	16,281	0.10%
2021/08/24	10.8	32.70	2	33.01	32.80	8.8	16,383	0.05%
2021/08/23	11	32.85	15	32.72	32.88	-4	16,186	-0.02%
2021/08/20	13.1	32.20	0.1	32.28	32.26	13	16,057	0.08%
2021/08/19	49.4	32.43	0.3	32.64	32.32	49.1	15,784	0.31%
2021/08/18	30.8	32.37	12.2	32.82	33.07	18.6	15,181	0.12%
2021/08/17	37.2	32.63	3.1	32.58	32.53	34.1	14,907	0.23%
2021/08/16	37.2	32.89	0	0.00	32.86	37.2	14,707	0.25%
2021/08/13	26.5	33.27	0.4	33.33	33.27	26.1	14,056	0.19%
2021/08/12	8	33.46	0	0.00	33.51	8	13,851	0.06%
2021/08/11	32	33.52	5.6	33.47	33.49	26.4	13,905	0.19%
2021/08/10	13.7	33.79	0	0.00	33.79	13.7	13,704	0.10%
2021/08/09	12	34.03	5	34.00	34.10	7	14,439	0.05%
2021/08/06	2	34.05	0.1	34.11	34.25	1.9	14,660	0.01%
2021/08/05	11	34.18	2.1	34.17	34.20	9	15,367	0.06%
2021/08/04	0	0.00	5.5	34.25	34.35	-5.5	16,712	-0.03%
2021/08/02	7.2	33.74	0.1	33.78	34.00	7.1	17,428	0.04%
2021/07/30	10.5	34.02	0	0.00	33.90	10.5	17,250	0.06%
2021/07/29	1	33.89	0	0.00	34.10	1	17,094	0.01%
2021/07/28	40.7	33.58	0.4	33.50	33.89	40.3	17,359	0.23%
2021/07/27	13.3	34.07	0.5	34.13	34.07	12.9	17,372	0.07%
2021/07/26	1.1	34.55	2	34.57	34.50	-0.9	17,260	-0.01%
2021/07/23	1	34.35	2	34.40	34.47	-1	17,212	-0.01%
2021/07/22	56.1	34.31	0	0.00	34.21	56.1	17,183	0.33%
2021/07/21	59.6	34.21	0	0.00	34.13	59.6	16,996	0.35%
2021/07/20	20.4	34.65	0	0.00	34.56	20.4	16,353	0.12%
2021/07/19	4	35.09	2	35.11	35.14	2	16,195	0.01%
2021/07/16	7	35.14	5	34.95	35.12	2	16,301	0.01%
2021/07/15	13	34.63	6	34.63	34.98	7	16,244	0.04%
2021/07/14	2.5	34.54	0.7	34.58	34.48	1.8	16,238	0.01%
2021/07/13	10.5	34.94	3	35.25	34.85	7.5	16,009	0.05%
2021/07/12	1.7	35.21	0	0.00	35.27	1.7	15,934	0.01%
2021/07/09	1.6	35.51	0	0.00	35.44	1.6	15,733	0.01%
2021/07/08	1.3	35.63	1	35.58	35.80	0.3	15,796	0.00%
2021/07/07	3.1	35.55	0	0.00	35.61	3.1	15,802	0.02%
2021/07/06	0	0.00	5.6	35.88	35.91	-5.6	15,704	-0.04%
2021/07/05	2.9	35.53	3	35.59	35.69	-0.1	15,631	0.00%
2021/07/02	0	0.00	1	35.14	35.20	-1	15,550	-0.01%
2021/07/01	3	34.99	7	35.28	35.00	-4	15,473	-0.03%
2021/06/29	6.1	34.76	0	0.00	34.80	6.1	15,029	0.04%
2021/06/28	1.1	34.92	8.5	34.99	35.10	-7.4	15,068	-0.05%
2021/06/25	2	34.82	0	0.00	34.74	2	15,000	0.01%
2021/06/24	1	34.64	0	0.00	34.66	1	15,045	0.01%
2021/06/23	3	34.40	10	34.50	34.45	-7	15,186	-0.05%
2021/06/22	5.1	34.43	3	34.49	34.43	2.1	15,168	0.01%
2021/06/21	8.1	34.55	0	0.00	34.55	8.1	15,124	0.05%
2021/06/18	0	0.00	2	34.93	34.91	-2	15,026	-0.01%
2021/06/17	0	0.00	1	34.80	34.90	-1	15,116	-0.01%
2021/06/16	2	34.67	0	0.00	34.78	2	15,232	0.01%
2021/06/15	1	34.64	0.6	34.89	34.65	0.4	15,274	0.00%
2021/06/11	1.1	34.56	0	0.00	34.55	1.1	15,354	0.01%
2021/06/10	0	0.00	2	34.54	34.60	-2	15,462	-0.01%
2021/06/09	5.1	34.43	3	34.43	34.45	2.1	15,529	0.01%
2021/06/07	1	34.20	14	34.66	34.72	-13	15,739	-0.08%
2021/06/04	3	34.75	2	34.74	34.77	1	15,681	0.01%
2021/06/03	0	35.01	1	35.00	34.95	-1	15,696	-0.01%
2021/06/02	18.2	35.00	0	0.00	34.96	18.2	15,809	0.12%
2021/06/01	3.4	34.99	5.3	35.00	35.06	-1.9	15,858	-0.01%
2021/05/31	2	34.66	0	0.00	34.75	2	15,721	0.01%
2021/05/27	5	34.14	0	0.00	34.28	5	15,767	0.03%
2021/05/25	0	0.00	11	34.31	34.34	-11	15,861	-0.07%
2021/05/24	2	33.82	0	0.00	34.05	2	15,943	0.01%
2021/05/21	1.5	33.90	1.3	34.29	34.00	0.2	15,870	0.00%
2021/05/20	2	34.07	1	34.07	33.86	1	15,950	0.01%
2021/05/19	0	0.00	1	34.00	34.10	-1	15,867	-0.01%
2021/05/18	19	33.61	15	33.90	34.01	4	15,921	0.03%
2021/05/17	9.4	32.57	154	32.63	32.75	-144.6	15,879	-0.91%	大賣/鉅額交易
2021/05/14	3.2	33.65	0.7	33.82	33.65	2.4	14,792	0.02%
2021/05/13	23	32.85	24	33.17	33.40	-1	14,460	-0.01%
2021/05/12	38.4	33.61	24.3	33.09	33.50	14.1	13,679	0.10%
2021/05/11	40.9	34.95	15	34.60	34.70	25.9	12,332	0.21%
2021/05/10	0	0.00	1	35.85	35.88	-1	11,676	-0.01%
2021/05/07	0	35.58	31.5	35.58	35.72	-31.5	11,778	-0.27%
2021/05/06	8.3	35.19	5	35.60	35.30	3.3	11,877	0.03%
2021/05/05	1	35.50	5	35.53	35.35	-4	11,916	-0.03%
2021/05/04	18.9	35.21	13.5	35.19	35.30	5.4	11,516	0.05%
2021/05/03	2.2	35.98	0	0.00	35.91	2.2	11,089	0.02%
2021/04/29	10.3	35.90	0.8	36.03	36.12	9.4	11,039	0.09%
2021/04/28	0.1	35.99	1.4	35.94	35.98	-1.3	11,127	-0.01%
2021/04/27	1	35.93	2	35.96	35.98	-1	11,379	-0.01%
2021/04/26	2.3	35.88	5	35.87	35.99	-2.7	11,527	-0.02%
2021/04/23	1.6	35.19	2	35.22	35.30	-0.4	11,671	0.00%
2021/04/22	0.3	35.65	2	35.81	35.40	-1.7	11,800	-0.01%
2021/04/21	0	35.37	19.3	35.47	35.53	-19.2	12,099	-0.16%
2021/04/19	11.5	35.15	15.6	35.14	35.20	-4.1	12,466	-0.03%
2021/04/16	0	0.00	17	34.78	34.94	-17	12,623	-0.13%
2021/04/15	1.4	34.48	4	34.49	34.50	-2.6	12,665	-0.02%
2021/04/14	17.7	34.19	0	0.00	34.35	17.7	13,099	0.14%
2021/04/13	4	34.62	0.3	34.65	34.47	3.7	13,191	0.03%
2021/04/12	3.2	34.69	0	0.00	34.69	3.2	13,479	0.02%
2021/04/09	3	34.67	4	34.69	34.70	-1	13,634	-0.01%
2021/04/07	2.2	34.70	1.4	34.78	34.71	0.8	13,924	0.01%
2021/04/06	0.1	34.95	17	34.85	34.74	-16.9	13,991	-0.12%
2021/04/01	4	34.60	11	34.57	34.61	-7	14,051	-0.05%
2021/03/31	5	34.78	9	34.63	34.63	-4	14,126	-0.03%
2021/03/30	10.1	34.37	8	34.41	34.60	2.1	13,963	0.02%
2021/03/29	3.5	34.28	4	34.32	34.34	-0.5	14,041	0.00%
2021/03/26	3	33.78	5	33.79	33.80	-2	14,091	-0.01%
2021/03/25	18	33.52	17	33.58	33.66	1	14,089	0.01%
2021/03/24	1.8	33.67	6	33.66	33.65	-4.2	14,064	-0.03%
2021/03/23	0	0.00	1.4	33.63	33.66	-1.4	14,047	-0.01%
2021/03/22	1	33.59	1	33.60	33.60	0	14,115	0.00%
2021/03/19	7.8	33.41	3.2	33.49	33.60	4.6	14,304	0.03%
2021/03/18	2.5	33.47	158	33.50	33.53	-155.5	14,273	-1.09%	大賣/鉅額交易
2021/03/17	3	32.94	13	32.96	32.95	-10	14,394	-0.07%
2021/03/16	1	32.98	3.2	33.00	32.99	-2.2	14,595	-0.01%
2021/03/15	0	0.00	13	32.69	32.74	-13	14,896	-0.09%
2021/03/12	4	32.39	7.1	32.42	32.43	-3.1	15,119	-0.02%
2021/03/11	2.1	32.21	3	32.26	32.33	-0.9	15,393	-0.01%
2021/03/10	2	32.14	12.5	32.15	32.10	-10.5	15,574	-0.07%
2021/03/09	0	0.00	6.5	31.88	32.00	-6.5	15,641	-0.04%
2021/03/05	1	31.73	0	0.00	31.80	1	15,693	0.01%
2021/03/04	2	31.80	12	31.78	31.80	-10	15,709	-0.06%
2021/03/03	0	0.00	20	31.85	31.93	-20	15,785	-0.13%
2021/03/02	3	31.97	17	31.96	31.90	-14	15,732	-0.09%
2021/02/26	2	31.88	16	31.92	31.90	-14	15,774	-0.09%
2021/02/25	0	0.00	3	31.94	32.01	-3	15,760	-0.02%
2021/02/24	2	31.89	13	31.85	31.80	-11	15,763	-0.07%
2021/02/23	3	31.55	45	31.71	31.80	-42	15,634	-0.27%
2021/02/22	6	31.51	16	31.48	31.50	-10	15,506	-0.06%
2021/02/19	17	31.00	34	30.95	31.12	-17	15,365	-0.11%
2021/02/18	13.9	31.04	99	31.06	31.13	-85.1	15,500	-0.55%
2021/02/17	5.1	30.90	3.4	30.95	31.00	1.7	15,543	0.01%
2021/02/05	11	30.56	37	30.55	30.55	-26	15,356	-0.17%
2021/02/04	3	30.54	0	0.00	30.51	3	15,473	0.02%
2021/02/03	0	0.00	10	30.54	30.51	-10	15,563	-0.06%
2021/02/02	0	0.00	6	30.51	30.50	-6	15,854	-0.04%
2021/02/01	17	30.14	10	30.09	30.25	7	16,075	0.04%
2021/01/29	1	30.54	0	0.00	30.26	1	16,246	0.01%
2021/01/28	4	30.89	2	30.69	30.72	2	16,201	0.01%
2021/01/27	0	30.92	6	30.93	30.95	-6	16,259	-0.04%
2021/01/26	1	30.65	2	30.59	30.68	-1	16,164	-0.01%
2021/01/25	43	30.52	10	30.61	30.83	33	16,491	0.20%
2021/01/22	0	0.00	28.3	30.49	30.53	-28.3	16,841	-0.17%
2021/01/21	3	30.25	2	30.39	30.30	1	17,518	0.01%
2021/01/20	38.1	30.39	4	30.43	30.25	34.1	19,146	0.18%
2021/01/19	1.1	30.77	10	30.75	30.74	-8.9	19,403	-0.05%
2021/01/18	21	30.35	11	30.50	30.61	10	19,634	0.05%
2021/01/15	15.1	30.82	10	30.78	30.79	5.1	19,548	0.03%
2021/01/14	8	30.75	28	30.94	30.92	-20	19,520	-0.10%
2021/01/13	3	30.62	52.1	30.68	30.69	-49.1	19,429	-0.25%
2021/01/12	13.2	30.37	23	30.50	30.35	-9.8	19,254	-0.05%
2021/01/11	2.1	30.50	4.4	30.58	30.61	-2.3	19,281	-0.01%
2021/01/08	10	30.46	53.1	30.35	30.46	-43.1	19,283	-0.22%
2021/01/07	0	0.00	5.7	30.17	30.22	-5.7	19,236	-0.03%
2021/01/06	16	30.11	17.3	29.95	30.00	-1.3	18,861	-0.01%
2021/01/05	3	29.96	40	29.97	30.02	-37	18,702	-0.20%
2021/01/04	11	29.90	10	29.98	29.94	1	18,639	0.01%
2020/12/31	5	29.78	13	29.96	29.95	-8	18,552	-0.04%
2020/12/29	5	29.65	0	0.00	29.67	5	18,326	0.03%
2020/12/28	15.4	29.70	0	0.00	29.75	15.4	18,329	0.08%
2020/12/25	1.4	29.52	0	0.00	29.51	1.4	18,165	0.01%
2020/12/24	2	29.48	0	0.00	29.48	2	18,085	0.01%
2020/12/23	18	29.38	0	0.00	29.42	18	18,156	0.10%
2020/12/22	15	29.48	1.2	29.52	29.43	13.8	18,606	0.07%
2020/12/21	24	29.48	3	29.55	29.60	21	19,258	0.11%
2020/12/18	3	29.59	11	29.60	29.61	-8	19,328	-0.04%
2020/12/17	11	29.70	0	0.00	29.66	11	19,561	0.06%
2020/12/16	4	29.69	0	0.00	29.80	4	19,561	0.02%
2020/12/15	18.1	29.55	10	29.51	29.51	8.1	19,488	0.04%
2020/12/14	2.2	29.85	0	0.00	29.82	2.2	19,302	0.01%
2020/12/11	19.2	29.69	11.5	29.69	29.81	7.7	19,359	0.04%
2020/12/10	26	30.02	4	30.00	29.94	22	19,265	0.11%
2020/12/09	0	0.00	106	30.08	30.14	-106	19,097	-0.56%	大賣/鉅額交易
2020/12/08	5.4	29.90	56	29.90	29.90	-50.6	18,695	-0.27%
2020/12/07	10	29.71	10	29.92	29.85	0	18,414	0.00%
2020/12/04	0.1	29.61	70	29.61	29.68	-69.9	18,251	-0.38%
2020/12/03	0.4	29.56	30.9	29.49	29.45	-30.5	18,137	-0.17%
2020/12/02	8	29.43	0	0.00	29.44	8	18,138	0.04%
2020/12/01	11	29.34	1	29.27	29.35	10	18,131	0.06%
2020/11/30	9.1	29.40	1	29.40	29.35	8.1	18,213	0.04%
2020/11/27	6	29.14	22	29.21	29.32	-16	18,098	-0.09%
2020/11/26	1	29.13	2	29.15	29.15	-1	18,010	-0.01%
2020/11/25	5	29.10	32	29.03	29.01	-27	18,006	-0.15%
2020/11/24	14.1	29.18	58	29.15	29.11	-43.9	17,904	-0.25%
2020/11/23	1.7	29.13	14	29.12	29.14	-12.3	17,841	-0.07%
2020/11/20	0.1	28.90	0	0.00	28.88	0.1	17,893	0.00%
2020/11/19	8	28.87	101.9	28.90	28.86	-93.9	18,118	-0.52%	大賣/
2020/11/18	11	28.85	8	28.90	28.90	3	18,250	0.02%
2020/11/17	44	28.90	0	0.00	28.81	44	18,455	0.24%
2020/11/16	81	28.75	23	28.76	28.80	58	19,178	0.30%
2020/11/13	1	28.41	3.3	28.52	28.53	-2.2	18,963	-0.01%
2020/11/12	9.2	28.45	3	28.44	28.40	6.2	18,920	0.03%
2020/11/11	27.4	28.42	4	28.44	28.50	23.4	18,920	0.12%
2020/11/10	18	28.33	0	0.00	28.29	18	18,893	0.10%
2020/11/09	2	28.40	20	28.43	28.40	-18	18,592	-0.10%
2020/11/06	8.7	28.16	26	28.19	28.19	-17.3	18,420	-0.09%
2020/11/05	2	28.13	50	28.15	28.12	-48	18,259	-0.26%
2020/11/04	3.5	27.98	11	27.99	28.05	-7.6	18,240	-0.04%
2020/11/03	120	28.00	1	28.01	28.01	119	18,058	0.66%	大買/鉅額交易
2020/11/02	55	27.70	0	0.00	27.72	55	17,951	0.31%
2020/10/30	34	27.85	1	27.85	27.80	33	17,737	0.19%
2020/10/29	123	27.90	1	27.81	27.98	122	17,214	0.71%	大買/鉅額交易
2020/10/28	257.4	28.28	43	28.37	28.19	214.4	16,451	1.30%	大買/鉅額交易
2020/10/27	46	29.65	1	29.68	29.69	45	14,985	0.30%
2020/10/26	14	29.68	1	29.70	29.69	13	14,571	0.09%
2020/10/23	13	29.60	1	29.61	29.63	12	14,243	0.08%
2020/10/22	9.5	29.57	0	0.00	29.59	9.5	14,252	0.07%
2020/10/21	2	29.61	2	29.69	29.59	0	14,117	0.00%
2020/10/20	7	29.61	0	0.00	29.64	7	13,965	0.05%
2020/10/19	25	29.65	0	0.00	29.64	25	14,347	0.17%
2020/10/16	2	29.57	0	0.00	29.56	2	14,557	0.01%
2020/10/15	27	29.60	29.4	29.65	29.69	-2.4	14,581	-0.02%
2020/10/13	15	29.70	14	29.67	29.71	1	14,504	0.01%
2020/10/12	16	29.81	1	29.89	29.74	15	14,442	0.10%
2020/10/08	4	29.72	1	29.72	29.76	3	14,174	0.02%
2020/10/07	43	29.65	11	29.65	29.65	32	14,166	0.23%
2020/10/06	2	29.62	0	0.00	29.68	2	14,217	0.01%
2020/10/05	15	29.43	0	0.00	29.45	15	14,385	0.10%
2020/09/30	3	29.48	1	29.45	29.48	2	14,532	0.01%
2020/09/29	2	29.34	1	29.43	29.40	1	15,005	0.01%
2020/09/28	4.2	29.21	0	0.00	29.38	4.2	15,348	0.03%
2020/09/25	60	28.93	0	0.00	28.90	60	15,839	0.38%
2020/09/24	50	29.13	0	0.00	29.06	50	15,657	0.32%
2020/09/23	19	29.62	4	29.79	29.70	15	15,278	0.10%
2020/09/22	29	29.82	0	0.00	29.80	29	15,424	0.19%
2020/09/18	3	30.11	0	0.00	30.20	3	15,272	0.02%
2020/09/17	3	30.19	0	0.00	30.23	3	15,304	0.02%
2020/09/16	1	30.27	1	30.20	30.25	0	15,278	0.00%
2020/09/15	5	30.07	0	0.00	30.10	5	15,251	0.03%
2020/09/14	1	29.85	0	0.00	29.98	1	15,378	0.01%
2020/09/11	5	29.76	3	29.77	29.75	2	15,516	0.01%
2020/09/10	1	29.85	1	29.89	29.85	0	15,677	0.00%
2020/09/09	9	29.66	0	0.00	29.85	9	15,903	0.06%
2020/09/08	4	29.94	0	0.00	29.97	4	15,932	0.03%
2020/09/07	16	30.00	0.1	30.10	29.96	15.9	16,173	0.10%
2020/09/04	11	29.91	0	0.00	30.09	11	16,345	0.07%
2020/09/03	1	30.29	0	0.00	30.25	1	16,346	0.01%
2020/09/01	10	30.07	0	0.00	30.06	10	16,665	0.06%
2020/08/28	7.2	30.20	2	30.17	30.24	5.2	17,226	0.03%
2020/08/26	21	30.31	0	0.00	30.43	21	17,808	0.12%
2020/08/25	2	30.38	0.6	30.46	30.44	1.4	17,900	0.01%
2020/08/24	3	30.07	0	0.00	30.14	3	17,717	0.02%
2020/08/20	31	29.73	12	29.80	29.79	19	17,584	0.11%
2020/08/19	3	30.84	4	31.10	30.77	-1	17,106	-0.01%
2020/08/18	1	30.88	5.4	30.86	30.90	-4.4	17,222	-0.03%
2020/08/17	3	30.89	1	30.75	30.96	2	17,405	0.01%
2020/08/14	0	0.00	6	30.53	30.63	-6	17,515	-0.03%
2020/08/13	1	30.33	1	30.40	30.32	0	17,551	0.00%
2020/08/12	5	30.14	12	30.20	30.22	-7	17,670	-0.04%
2020/08/11	18	30.41	0	0.00	30.35	18	17,800	0.10%
2020/08/10	9	30.65	0	0.00	30.60	9	17,852	0.05%
2020/08/07	1.1	30.66	1	30.68	30.65	0.1	17,963	0.00%
2020/08/06	10	30.73	26	30.85	30.70	-16	18,123	-0.09%
2020/08/05	3	30.48	83	30.51	30.62	-80	18,150	-0.44%
2020/08/04	0.3	30.15	0	0.00	30.17	0.3	18,066	0.00%
2020/08/03	1	30.00	2	30.02	30.01	-1	18,203	-0.01%
2020/07/31	1	30.10	7	30.20	30.24	-6	18,362	-0.03%
2020/07/30	0	0.00	7	29.85	29.99	-7	18,199	-0.04%
2020/07/29	0	0.00	1	29.46	29.62	-1	18,290	-0.01%
2020/07/28	7	29.61	2	29.46	29.46	5	18,589	0.03%
2020/07/27	6	29.90	1	29.95	29.84	5	18,958	0.03%
2020/07/24	11.5	29.95	20.8	30.21	29.85	-9.3	19,177	-0.05%
2020/07/23	1.1	30.08	155	30.06	30.17	-153.9	19,226	-0.80%	大賣/鉅額交易
2020/07/22	7	29.95	131	29.97	29.97	-124	19,001	-0.65%	大賣/鉅額交易
2020/07/21	125.6	29.83	10	29.79	29.84	115.6	18,618	0.62%	大買/鉅額交易
2020/07/20	5	29.49	7	29.50	29.55	-2	18,471	-0.01%
2020/07/17	1	29.66	13.2	29.66	29.59	-12.2	18,517	-0.07%
2020/07/16	0	0.00	4	29.64	29.63	-4	18,912	-0.02%
2020/07/15	14.1	29.59	27	29.88	29.53	-12.9	19,020	-0.07%
2020/07/14	3	29.69	4	29.63	29.58	-1	19,474	-0.01%
2020/07/13	1	29.65	0	0.00	29.65	1	19,664	0.01%
2020/07/10	8.1	29.61	11	29.53	29.52	-2.9	20,111	-0.01%
2020/07/09	8	29.88	65	29.90	29.74	-57	20,149	-0.28%
2020/07/08	8	29.69	9	29.67	29.72	-1	20,104	0.00%
2020/07/07	162.1	29.57	80	29.83	29.43	82.1	19,758	0.42%	大買/
2020/07/06	2.4	29.79	71	29.67	29.83	-68.6	19,831	-0.35%
2020/07/03	101	29.35	211	29.38	29.33	-110	19,848	-0.55%	大買/大賣/鉅額交易
2020/07/02	0.3	29.09	34.3	29.00	29.09	-34	19,919	-0.17%
2020/07/01	0	0.00	105	28.89	28.79	-105	19,835	-0.53%	大賣/鉅額交易
2020/06/30	2	28.54	2	28.57	28.56	0	19,720	0.00%
2020/06/29	0	0.00	53	28.45	28.51	-53	19,944	-0.27%
2020/06/24	0	0.00	6	28.56	28.54	-6	20,125	-0.03%
2020/06/23	0	0.00	15	28.56	28.54	-15	20,752	-0.07%
2020/06/22	5	28.48	0	0.00	28.48	5	21,173	0.02%
2020/06/19	50	28.64	10	28.62	28.56	40	21,935	0.18%
2020/06/18	56	28.52	11	28.50	28.55	45	22,217	0.20%
2020/06/17	4	28.40	0	0.00	28.46	4	22,778	0.02%
2020/06/16	2	28.39	1.1	28.36	28.45	0.9	23,966	0.00%
2020/06/15	13	28.31	1	28.30	28.13	12	25,896	0.05%
2020/06/12	20	28.00	85	27.83	28.29	-65	26,870	-0.24%
2020/06/11	8	28.70	38	28.71	28.43	-30	28,066	-0.11%
2020/06/10	1	28.86	22	28.90	28.86	-21	29,208	-0.07%
2020/06/09	1	28.79	2	28.90	28.84	-1	31,585	0.00%
2020/06/08	1	28.90	35	28.89	28.88	-34	33,932	-0.10%
2020/06/05	6	28.82	21.6	28.79	28.80	-15.6	34,209	-0.05%
2020/06/04	47	28.66	21	28.66	28.67	26	34,954	0.07%
2020/06/03	2	28.44	5	28.44	28.48	-3	36,194	-0.01%
2020/06/02	4	28.17	2	28.15	28.17	2	36,074	0.01%
2020/06/01	0	0.00	23	28.02	28.05	-23	36,099	-0.06%
2020/05/29	1	27.83	226	27.80	27.86	-225	36,125	-0.62%	大賣/鉅額交易
2020/05/28	4	27.99	5	27.92	27.90	-1	36,417	0.00%
2020/05/27	0	0.00	1	27.88	27.85	-1	36,930	0.00%
2020/05/26	1	27.84	4	27.78	27.82	-3	37,686	-0.01%
2020/05/25	2	27.45	0	0.00	27.50	2	37,769	0.01%
2020/05/22	6	27.51	55	27.52	27.45	-49	37,724	-0.13%
2020/05/21	31	27.64	2	27.69	27.63	29	37,673	0.08%
2020/05/20	1	27.48	5	27.47	27.48	-4	37,414	-0.01%
2020/05/19	53	27.53	3	27.54	27.43	50	37,371	0.13%
2020/05/18	2	27.26	1	27.28	27.25	1	37,373	0.00%
2020/05/15	11	27.49	13	27.58	27.43	-2	37,286	-0.01%
2020/05/14	8	27.60	1	27.65	27.48	7	37,309	0.02%
2020/05/13	2.3	27.68	10	27.58	27.75	-7.7	37,221	-0.02%
2020/05/12	3	27.55	0	0.00	27.55	3	37,202	0.01%
2020/05/11	23	27.67	6	27.68	27.66	17	37,225	0.05%
2020/05/08	1	27.64	13	27.53	27.50	-12	37,125	-0.03%
2020/05/07	0	0.00	2	27.46	27.40	-2	37,179	-0.01%
2020/05/06	1	27.33	10	27.27	27.32	-9	37,098	-0.02%
2020/05/05	13	27.24	4	27.35	27.33	9	37,146	0.02%
2020/05/04	3	26.96	0	0.00	27.09	3	37,105	0.01%
2020/04/30	2	27.37	12	27.38	27.46	-10	36,925	-0.03%
2020/04/29	1	27.03	3	27.10	27.07	-2	37,079	-0.01%
2020/04/28	0	0.00	1	26.91	26.91	-1	37,392	0.00%
2020/04/27	5	26.63	16.2	26.70	26.79	-11.2	39,171	-0.03%
2020/04/24	0	0.00	1	26.33	26.33	-1	38,889	0.00%
2020/04/23	2	26.40	0	0.00	26.34	2	38,981	0.01%
2020/04/22	2	25.91	0	0.00	26.23	2	38,900	0.01%
2020/04/21	11.2	26.21	54	26.16	26.10	-42.8	38,703	-0.11%
2020/04/20	0	0.00	7	26.56	26.60	-7	38,276	-0.02%
2020/04/17	7	26.59	15	26.59	26.50	-8	38,143	-0.02%
2020/04/16	4	26.44	1	26.37	26.44	3	37,641	0.01%
2020/04/15	26	26.32	14	26.36	26.47	12	37,489	0.03%
2020/04/14	1	25.90	32	25.94	26.05	-31	37,155	-0.08%
2020/04/13	0	0.00	26	25.74	25.68	-26	37,244	-0.07%
2020/04/10	1	25.70	25	25.66	25.73	-24	37,181	-0.06%
2020/04/09	7	25.74	5.2	25.60	25.65	1.8	37,221	0.00%
2020/04/08	4	25.56	10	25.56	25.77	-6	36,867	-0.02%
2020/04/07	1.5	25.23	5	25.18	25.22	-3.5	36,353	-0.01%
2020/04/06	2	24.75	10	24.81	24.84	-8	36,110	-0.02%
2020/04/01	30	24.50	1	24.52	24.52	29	35,797	0.08%
2020/03/31	16	24.51	54	24.63	24.49	-38	35,582	-0.11%
2020/03/30	2	23.81	3	24.07	24.32	-1	35,350	0.00%
2020/03/27	37	24.77	86	24.46	24.35	-49	35,016	-0.14%
2020/03/26	3	24.05	10	24.15	24.26	-7	34,321	-0.02%
2020/03/25	103	24.27	18	24.28	24.09	85	33,888	0.25%	大買/
2020/03/24	9	23.43	25	23.35	23.38	-16	33,068	-0.05%
2020/03/23	35	22.54	6	22.59	22.49	29	32,600	0.09%
2020/03/20	52	23.09	24	23.13	23.28	28	31,861	0.09%
2020/03/19	253	22.25	11	22.07	21.85	242	30,566	0.79%	大買/鉅額交易
2020/03/18	55.5	23.54	10	23.45	23.29	45.5	28,445	0.16%
2020/03/17	63	23.67	3	23.97	23.67	60	27,264	0.22%
2020/03/16	56	24.69	15	25.06	24.41	41	25,639	0.16%
2020/03/13	236	24.44	13	24.68	25.29	223	24,153	0.92%	大買/鉅額交易
2020/03/12	122	26.09	11	25.97	25.93	111	21,637	0.51%	大買/鉅額交易
2020/03/11	27	27.11	3	27.33	26.97	24	19,241	0.12%
2020/03/10	139	26.85	0	0.00	27.25	139	18,794	0.74%	大買/鉅額交易
2020/03/09	111	27.32	0.3	27.42	27.25	110.7	17,707	0.63%	大買/鉅額交易
2020/03/06	163	27.83	0	0.00	27.88	163	16,214	1.01%	大買/鉅額交易
2020/03/05	1	28.06	0	0.00	28.10	1	16,065	0.01%
2020/03/04	6	27.81	1	27.76	27.86	5	16,235	0.03%
2020/03/03	7	28.02	0	0.00	27.93	7	15,926	0.04%
2020/03/02	69	27.70	0	0.00	27.75	69	15,541	0.44%
2020/02/27	33	28.00	0	0.00	27.90	33	14,821	0.22%
2020/02/26	103	28.30	100	28.50	28.30	3	13,985	0.02%	大買/
2020/02/25	0	0.00	1	28.55	28.67	-1	13,480	-0.01%
2020/02/24	53	28.70	0	0.00	28.70	53	13,484	0.39%
2020/02/21	2	28.89	3	28.88	28.90	-1	13,361	-0.01%
2020/02/20	6	28.94	30	28.98	28.93	-24	13,388	-0.18%
2020/02/18	0	0.00	20	28.82	28.80	-20	13,342	-0.15%
2020/02/17	1	28.79	5	28.81	28.80	-4	13,204	-0.03%
2020/02/14	0	0.00	4	28.78	28.79	-4	13,043	-0.03%
2020/02/13	0	0.00	4	28.71	28.64	-4	12,980	-0.03%
2020/02/12	0.5	28.61	3	28.50	28.56	-2.5	13,444	-0.02%
2020/02/11	2	28.30	0	0.00	28.34	2	13,351	0.01%
2020/02/10	5	27.90	2	28.14	28.14	3	13,445	0.02%
2020/02/07	11	28.27	3	28.23	28.23	8	13,453	0.06%
2020/02/06	0	0.00	1	28.30	28.44	-1	13,474	-0.01%
2020/02/05	0	0.00	18	28.12	28.08	-18	13,426	-0.13%
2020/02/04	6	27.85	34	27.99	28.12	-28	13,381	-0.21%
2020/02/03	63	27.15	1	27.60	27.74	62	13,397	0.46%
2020/01/31	33	27.84	2	27.93	27.92	31	12,821	0.24%
2020/01/30	138	27.79	0	0.00	27.70	138	12,492	1.10%	大買/鉅額交易
2020/01/20	3	29.18	0	0.00	29.19	3	10,664	0.03%
2020/01/17	0	0.00	1	29.16	29.16	-1	10,913	-0.01%
2020/01/16	1	29.09	5	29.10	29.10	-4	11,189	-0.04%
2020/01/15	0	0.00	1	29.03	29.01	-1	12,641	-0.01%
2020/01/14	2	29.01	0	0.00	29.02	2	13,051	0.02%
2020/01/13	2	28.79	3	28.77	28.84	-1	13,473	-0.01%
2020/01/10	0	0.00	5	28.83	28.69	-5	13,569	-0.04%
2020/01/09	1	28.70	2	28.76	28.70	-1	13,606	-0.01%
2020/01/08	5	28.44	0	0.00	28.50	5	13,583	0.04%
2020/01/07	10	28.62	0	0.00	28.69	10	13,478	0.07%
2020/01/06	7	29.01	1	28.98	28.96	6	13,221	0.05%
2020/01/03	0	0.00	1	29.29	29.18	-1	13,373	-0.01%
2020/01/02	7	29.07	0	0.00	29.09	7	13,410	0.05%
2019/12/31	0	0.00	1	28.96	28.97	-1	13,889	-0.01%
2019/12/30	0	0.00	10	28.99	29.00	-10	13,762	-0.07%
2019/12/27	1	28.90	0	0.00	28.90	1	13,551	0.01%
2019/12/25	2	28.83	0	0.00	28.83	2	13,511	0.01%
2019/12/24	14	28.76	0	0.00	28.74	14	13,535	0.10%
2019/12/19	40	28.69	0	0.00	28.69	40	13,545	0.30%
2019/12/18	0	0.00	4	28.75	28.77	-4	13,651	-0.03%
2019/12/16	10	28.57	35	28.51	28.57	-25	13,469	-0.19%
2019/12/13	5	28.31	18	28.44	28.37	-13	13,377	-0.10%
2019/12/12	1	28.30	3	28.32	28.31	-2	13,384	-0.01%
2019/12/11	1	28.20	10	28.20	28.21	-9	13,328	-0.07%
2019/12/09	1	28.21	0	0.00	28.21	1	13,528	0.01%
2019/12/06	1	28.10	2	28.12	28.13	-1	13,516	-0.01%
2019/12/05	1	28.04	2	28.04	28.03	-1	13,450	-0.01%
2019/12/03	16	27.70	0	0.00	27.92	16	13,692	0.12%
2019/12/02	6	27.61	0	0.00	27.65	6	13,797	0.04%
2019/11/29	8	27.79	0	0.00	27.75	8	13,635	0.06%
2019/11/28	5	28.02	5	28.03	28.03	0	13,452	0.00%
2019/11/27	3	28.03	0	0.00	28.04	3	13,666	0.02%
2019/11/26	0	0.00	4	28.12	28.06	-4	13,631	-0.03%
2019/11/25	10	27.98	0	0.00	27.99	10	13,586	0.07%
2019/11/21	1	27.89	0	0.00	28.00	1	13,703	0.01%
2019/11/20	0	28.13	0	0.00	28.09	0	13,558	0.00%
2019/11/19	2	28.11	20	28.09	28.14	-18	13,536	-0.13%
2019/11/18	4	28.04	0	0.00	28.05	4	13,457	0.03%
2019/11/15	2	27.88	0	0.00	27.88	2	13,347	0.01%
2019/11/14	1	27.80	5	27.82	27.83	-4	13,300	-0.03%
2019/11/11	38	27.59	0	0.00	27.50	38	13,273	0.29%
2019/11/07	40	27.79	0	0.00	27.80	40	12,608	0.32%
2019/11/06	26	27.93	6	27.94	27.93	20	12,524	0.16%
2019/11/05	43	28.03	2	28.03	28.03	41	12,445	0.33%
2019/11/04	7	27.82	1	27.77	27.84	6	12,571	0.05%
2019/11/01	1	27.50	3	27.56	27.63	-2	12,668	-0.02%
2019/10/31	25	27.59	1	27.70	27.58	24	12,802	0.19%
2019/10/30	31	27.61	0	0.00	27.65	31	12,593	0.25%
2019/10/29	27	27.64	6	27.67	27.62	21	12,476	0.17%
2019/10/28	26	27.70	0	0.00	27.70	26	12,149	0.21%
2019/10/25	15	27.67	0	0.00	27.60	15	11,944	0.13%
2019/10/24	19	27.64	0	0.00	27.65	19	11,625	0.16%
2019/10/23	62	27.49	10	27.54	27.54	52	11,355	0.46%
2019/10/22	8	29.03	15	29.03	29.03	-7	9,885	-0.07%
2019/10/21	39	28.95	8	28.93	28.95	31	9,478	0.33%
2019/10/18	1	28.82	1	28.80	28.82	0	8,991	0.00%
2019/10/17	20	28.62	5	28.51	28.70	15	8,831	0.17%
2019/10/16	25	28.50	0	0.00	28.51	25	8,735	0.29%
2019/10/15	12	28.47	2	28.52	28.45	10	8,666	0.12%
2019/10/14	4	28.52	3	28.56	28.52	1	8,593	0.01%
2019/10/09	11	28.30	0	0.00	28.28	11	8,581	0.13%
2019/10/07	6	28.44	18	28.41	28.42	-12	8,511	-0.14%
2019/10/04	2	28.12	0	0.00	28.14	2	7,917	0.03%
2019/10/03	0	0.00	2	28.00	28.12	-2	7,926	-0.03%
2019/10/02	2	28.10	0	0.00	28.17	2	7,930	0.03%
2019/09/27	6	27.92	5	27.88	27.88	1	7,986	0.01%
2019/09/26	5	28.22	0	0.00	28.15	5	7,928	0.06%
2019/09/24	0	0.00	2	28.26	28.33	-2	8,100	-0.02%
2019/09/23	0	0.00	3	28.07	28.12	-3	8,000	-0.04%
2019/09/19	14	28.03	0	0.00	27.97	14	7,861	0.18%
2019/09/18	0	0.00	2	28.05	28.05	-2	7,862	-0.03%
2019/09/17	0	0.00	5	28.02	28.00	-5	7,859	-0.06%
2019/09/16	0	0.00	2	27.97	27.94	-2	7,809	-0.03%
2019/09/12	1	27.98	6	27.99	27.92	-5	7,861	-0.06%
2019/09/11	0	0.00	3	27.82	27.81	-3	7,833	-0.04%
2019/09/10	2	27.71	1	27.83	27.74	1	7,725	0.01%
2019/09/09	1	27.85	2	27.84	27.77	-1	7,727	-0.01%
2019/09/06	0	0.00	32	27.86	27.83	-32	7,701	-0.42%
2019/09/05	0.5	27.71	12	27.75	27.71	-11.5	7,572	-0.15%
2019/09/04	0	0.00	3	27.54	27.54	-3	7,409	-0.04%
2019/09/03	0	0.00	1	27.51	27.40	-1	7,314	-0.01%
2019/09/02	0	0.00	28	27.43	27.44	-28	7,237	-0.39%
2019/08/30	2	27.33	28	27.27	27.25	-26	7,220	-0.36%
2019/08/26	1	26.80	2	26.85	26.88	-1	7,350	-0.01%
2019/08/22	0	0.00	21	27.02	27.02	-21	7,477	-0.28%
2019/08/21	4	27.05	0	0.00	27.05	4	7,546	0.05%
2019/08/20	2	27.07	0	0.00	27.07	2	7,787	0.03%
2019/08/16	1	26.92	0	0.00	26.95	1	8,497	0.01%
2019/08/15	1	26.77	1	26.80	26.82	0	8,632	0.00%
2019/08/14	2	26.96	1	26.97	26.93	1	8,821	0.01%
2019/08/13	4	26.73	0	0.00	26.76	4	9,037	0.04%
2019/08/08	18	26.58	0	0.00	26.56	18	9,580	0.19%
2019/08/07	3	26.53	0	0.00	26.43	3	9,640	0.03%
2019/08/06	78	26.17	0	0.00	26.52	78	9,836	0.79%
2019/08/05	24	26.74	2	26.61	26.60	22	9,910	0.22%
2019/08/02	9	26.85	0	0.00	26.85	9	9,881	0.09%
2019/08/01	5	27.05	6	27.07	27.10	-1	9,867	-0.01%
2019/07/31	0	0.00	1	27.16	27.20	-1	9,844	-0.01%
2019/07/30	3	27.29	0	0.00	27.29	3	9,832	0.03%
2019/07/29	2	27.37	0	0.00	27.37	2	9,985	0.02%
2019/07/25	0	0.00	9	27.41	27.47	-9	9,973	-0.09%
2019/07/24	10	27.24	6	27.33	27.28	4	9,839	0.04%
2019/07/23	10	27.23	5	27.22	27.24	5	9,743	0.05%
2019/07/19	2	27.16	0	0.00	27.06	2	9,632	0.02%
2019/07/17	3	27.25	6	27.18	27.14	-3	9,614	-0.03%
2019/07/15	1	27.06	15	27.21	27.21	-14	9,580	-0.15%
2019/07/12	0	0.00	31	27.20	27.16	-31	9,519	-0.33%
2019/07/11	10	27.17	32	27.09	27.11	-22	9,417	-0.23%
2019/07/10	6	26.90	0	0.00	26.95	6	9,359	0.06%
2019/07/09	0	0.00	6	26.85	26.87	-6	9,354	-0.06%
2019/07/08	0	0.00	10	26.97	26.96	-10	9,386	-0.11%
2019/07/05	0	0.00	35	27.00	26.99	-35	9,410	-0.37%
2019/07/04	7	26.98	6	26.94	26.93	1	9,405	0.01%
2019/07/03	3	26.82	1	26.85	26.78	2	9,587	0.02%
2019/07/02	0	0.00	18	26.91	26.96	-18	9,637	-0.19%
2019/07/01	2	26.88	29	26.93	26.95	-27	9,701	-0.28%
2019/06/28	3	26.64	0	0.00	26.59	3	9,568	0.03%
2019/06/27	0	0.00	2	26.64	26.61	-2	9,642	-0.02%
2019/06/25	4	26.49	0	0.00	26.47	4	9,602	0.04%
2019/06/24	2	26.51	4	26.61	26.60	-2	9,553	-0.02%
2019/06/21	14	26.66	0	0.00	26.52	14	9,504	0.15%
2019/06/20	3	26.53	6	26.58	26.61	-3	9,474	-0.03%
2019/06/19	1	26.37	10	26.35	26.47	-9	9,490	-0.09%
2019/06/18	5	26.05	1	26.06	26.06	4	9,486	0.04%
2019/06/14	2	26.03	0	0.00	25.99	2	9,618	0.02%
2019/06/13	2	26.00	0	0.00	26.01	2	9,632	0.02%
2019/06/12	8	26.06	10	26.06	26.10	-2	9,561	-0.02%
2019/06/11	1	26.03	11	26.06	26.04	-10	9,520	-0.11%
2019/06/10	6	25.93	10	25.90	25.99	-4	9,429	-0.04%
2019/06/06	10	25.71	0	0.00	25.69	10	9,425	0.11%
2019/06/05	17	25.92	2	25.86	25.81	15	9,293	0.16%
2019/06/03	15	25.76	0	0.00	25.84	15	9,261	0.16%
2019/05/31	0	0.00	1	25.82	25.94	-1	9,166	-0.01%
2019/05/30	6	25.54	8	25.48	25.58	-2	9,109	-0.02%
2019/05/29	12	25.26	0	0.00	25.39	12	9,105	0.13%
2019/05/28	6	25.44	0	0.00	25.50	6	9,002	0.07%
2019/05/27	11	25.41	0	0.00	25.45	11	9,012	0.12%
2019/05/24	21	25.43	2	25.40	25.44	19	8,978	0.21%
2019/05/23	35	25.43	1	25.50	25.44	34	8,938	0.38%
2019/05/22	0	0.00	1	25.82	25.79	-1	8,554	-0.01%
2019/05/21	14	25.68	0	0.00	25.76	14	8,558	0.16%
2019/05/20	11	25.68	0	0.00	25.70	11	8,317	0.13%
2019/05/17	28	25.78	0	0.00	25.70	28	8,142	0.34%
2019/05/16	27	26.08	0	0.00	25.92	27	7,872	0.34%
2019/05/15	6	26.21	0	0.00	26.18	6	7,697	0.08%
2019/05/14	9	25.82	0	0.00	26.07	9	7,656	0.12%
2019/05/13	34	26.17	1	26.30	26.09	33	7,409	0.45%
2019/05/10	4	26.54	0	0.00	26.55	4	7,083	0.06%
2019/05/09	16	26.80	0	0.00	26.74	16	6,862	0.23%
2019/05/07	3	27.16	0	0.00	27.26	3	6,768	0.04%
2019/05/06	5	27.09	0	0.00	27.08	5	6,968	0.07%
2019/05/02	0	0.00	1	27.41	27.40	-1	6,805	-0.01%
2019/04/30	0	0.00	11	27.27	27.35	-11	6,847	-0.16%
2019/04/29	4	27.38	0	0.00	27.35	4	6,855	0.06%
2019/04/26	0	0.00	11	27.50	27.52	-11	6,893	-0.16%
2019/04/25	0	0.00	7	27.63	27.65	-7	6,895	-0.10%
2019/04/24	0	0.00	2	27.51	27.57	-2	6,904	-0.03%
2019/04/23	10	27.41	1	27.32	27.36	9	6,843	0.13%
2019/04/22	3	27.39	1	27.37	27.41	2	6,833	0.03%
2019/04/19	0	0.00	2	27.27	27.35	-2	6,797	-0.03%
2019/04/18	5	27.47	18	27.55	27.14	-13	6,739	-0.19%
2019/04/17	0	0.00	7	27.44	27.44	-7	6,701	-0.10%
2019/04/16	2	27.17	3	27.22	27.25	-1	6,569	-0.02%
2019/04/15	0	0.00	3	26.96	26.99	-3	6,395	-0.05%
2019/04/12	0	0.00	6	26.75	26.76	-6	6,639	-0.09%
2019/04/11	0	0.00	1	27.00	26.89	-1	6,849	-0.01%
2019/04/10	0	0.00	6	26.95	26.97	-6	6,895	-0.09%
2019/04/09	0	0.00	2	27.02	27.02	-2	6,835	-0.03%
2019/04/08	0	0.00	2	26.93	26.93	-2	6,633	-0.03%
2019/04/03	0	0.00	6	26.73	26.73	-6	6,721	-0.09%
2019/04/02	0	0.00	3	26.57	26.58	-3	6,770	-0.04%
2019/04/01	0	0.00	10	26.56	26.51	-10	6,747	-0.15%
2019/03/29	0	0.00	3	26.40	26.40	-3	6,645	-0.05%
2019/03/26	0	0.00	11	26.27	26.25	-11	6,586	-0.17%
2019/03/22	0	0.00	2	26.57	26.37	-2	6,765	-0.03%
2019/03/21	0	0.00	11	26.36	26.37	-11	6,637	-0.17%
2019/03/19	0	0.00	40	26.24	26.22	-40	6,474	-0.62%
2019/03/18	0	0.00	4	26.07	26.13	-4	6,282	-0.06%
2019/03/14	3	25.95	0	0.00	25.91	3	6,297	0.05%
2019/03/13	1	25.99	0	0.00	25.98	1	6,393	0.02%
2019/03/12	5	26.07	2	26.03	26.01	3	6,406	0.05%
2019/03/11	1	25.82	0	0.00	25.89	1	6,398	0.02%
2019/03/08	2	25.72	100	25.84	25.84	-98	6,486	-1.51%
2019/03/07	10	26.02	0	0.00	25.98	10	6,446	0.16%
2019/03/06	0	0.00	1	26.10	26.08	-1	6,448	-0.02%
2019/03/05	2	25.99	0	0.00	26.00	2	6,424	0.03%
2019/02/27	0	0.00	2	26.01	25.96	-2	6,190	-0.03%
2019/02/26	0	0.00	10	26.23	26.18	-10	6,134	-0.16%
2019/02/25	1	26.13	17	26.09	26.13	-16	6,036	-0.27%
2019/02/22	0	0.00	11	25.91	25.90	-11	5,846	-0.19%
2019/02/21	0.1	25.84	2	25.82	25.84	-1.9	5,647	-0.03%
2019/02/20	20	25.69	0	0.00	25.74	20	5,522	0.36%
2019/02/19	5	25.52	0	0.00	25.52	5	5,357	0.09%
2019/02/18	0	0.00	3	25.52	25.52	-3	5,339	-0.06%
2019/02/15	1	25.39	6	25.58	25.39	-5	5,279	-0.09%
2019/02/14	0	0.00	16	25.45	25.43	-16	5,240	-0.31%
2019/02/13	0	0.00	1	25.39	25.42	-1	5,182	-0.02%
2019/02/12	0	0.00	62	25.22	25.26	-62	5,100	-1.22%
2019/02/11	2	25.00	0	0.00	24.99	2	4,965	0.04%
2019/01/30	0	0.00	7	24.97	24.92	-7	4,909	-0.14%
2019/01/29	2	24.85	0	0.00	24.89	2	4,913	0.04%
2019/01/28	4	25.03	2	25.09	25.01	2	4,903	0.04%
2019/01/25	0	0.00	109	24.75	24.90	-109	4,787	-2.28%	大賣/鉅額交易
2019/01/24	0	0.00	11	24.55	24.55	-11	4,632	-0.24%
2019/01/22	2	24.48	0	0.00	24.50	2	4,706	0.04%
2019/01/21	1	24.55	6	24.52	24.51	-5	4,849	-0.10%
2019/01/18	0	0.00	22	24.31	24.39	-22	5,011	-0.44%
2019/01/17	1	24.29	0	0.00	24.26	1	5,280	0.02%
2019/01/16	3	24.25	2	24.23	24.25	1	5,438	0.02%
2019/01/15	1	24.13	0	0.00	24.13	1	6,020	0.02%
2019/01/10	1	23.99	0	0.00	24.01	1	6,289	0.02%
2019/01/08	3	23.79	13	23.78	23.79	-10	6,461	-0.15%
2019/01/07	1	23.72	3	23.67	23.73	-2	6,725	-0.03%
2019/01/04	21	23.25	0	0.00	23.40	21	7,051	0.30%
2019/01/03	45	23.65	0	0.00	23.59	45	7,909	0.57%
2019/01/02	11	23.86	1	24.03	23.83	10	8,005	0.12%
2018/12/28	6	23.92	0	0.00	23.94	6	8,282	0.07%
2018/12/27	1	23.99	3	23.99	23.91	-2	8,621	-0.02%
2018/12/26	5	23.88	1	24.05	23.72	4	8,759	0.05%
2018/12/25	11	23.88	0	0.00	23.97	11	8,686	0.13%
2018/12/24	1	24.18	2	24.20	24.18	-1	8,487	-0.01%
2018/12/21	0	0.00	2	24.12	24.14	-2	8,473	-0.02%
2018/12/20	1	24.13	0	0.00	24.13	1	8,454	0.01%
2018/12/18	7	24.06	0	0.00	24.03	7	8,463	0.08%
2018/12/12	1	24.30	3	24.27	24.32	-2	8,220	-0.02%
2018/12/06	7	24.16	0	0.00	24.19	7	8,290	0.08%
2018/12/05	6	24.63	2	24.56	24.60	4	8,209	0.05%
2018/12/04	1	24.83	1	24.93	24.82	0	8,447	0.00%
2018/11/30	0	0.00	1	24.48	24.46	-1	8,381	-0.01%
2018/11/28	1	24.15	0	0.00	24.27	1	8,290	0.01%
2018/11/27	1	24.06	5	24.12	24.10	-4	8,278	-0.05%
2018/11/23	2	23.92	0	0.00	23.94	2	8,256	0.02%
2018/11/22	1	24.00	0	0.00	23.98	1	8,224	0.01%
2018/11/21	3	23.99	0	0.00	24.14	3	8,179	0.04%
2018/11/20	3	24.16	0	0.00	24.17	3	8,126	0.04%
2018/11/19	1	24.39	1	24.32	24.40	0	8,079	0.00%
2018/11/16	0	0.00	5	24.27	24.29	-5	8,055	-0.06%
2018/11/13	5	23.76	0	0.00	24.12	5	8,005	0.06%
2018/11/12	3	24.23	0	0.00	24.18	3	7,914	0.04%
2018/11/09	3	24.18	0	0.00	24.21	3	7,901	0.04%
2018/11/07	0	0.00	2	24.19	24.21	-2	7,823	-0.03%
2018/11/06	3	24.08	0	0.00	24.08	3	7,809	0.04%
2018/11/02	1	24.08	0	0.00	24.18	1	7,715	0.01%
2018/10/31	2	23.66	0	0.00	23.78	2	7,620	0.03%
2018/10/30	19	23.34	2	23.31	23.42	17	7,572	0.22%
2018/10/29	4	23.33	2	23.38	23.34	2	7,528	0.03%
2018/10/26	8	23.44	1	23.82	23.43	7	7,385	0.09%
2018/10/25	28	23.58	0	0.00	23.59	28	7,185	0.39%
2018/10/24	4	24.05	0	0.00	24.12	4	6,901	0.06%
2018/10/23	110	24.34	0	0.00	24.13	110	6,812	1.61%	大買/鉅額交易
2018/10/22	36	25.63	1	25.64	25.81	35	6,360	0.55%
2018/10/19	49	25.45	0	0.00	25.55	49	6,251	0.78%
2018/10/18	2	25.39	0	0.00	25.54	2	6,234	0.03%
2018/10/17	3	25.58	1	25.63	25.51	2	6,223	0.03%
2018/10/15	3	25.23	0	0.00	25.18	3	5,996	0.05%
2018/10/12	15	24.81	1	25.12	25.26	14	5,746	0.24%
2018/10/11	138	24.98	1	25.09	24.91	137	5,427	2.52%	大買/鉅額交易
2018/10/09	34	26.30	0	0.00	26.34	34	4,295	0.79%
2018/10/08	57	26.40	0	0.00	26.70	57	3,944	1.45%
2018/10/05	17	26.37	0	0.00	26.43	17	3,543	0.48%
2018/10/04	1	26.73	1	26.71	26.78	0	3,174	0.00%
2018/10/03	2	26.95	0	0.00	26.97	2	3,010	0.07%
2018/10/02	1	27.18	0	0.00	27.20	1	2,889	0.03%
2018/10/01	1	27.35	0	0.00	27.32	1	2,885	0.03%
2018/09/28	0	0.00	2	27.26	27.28	-2	2,983	-0.07%
2018/09/26	3	27.38	0	0.00	27.40	3	3,083	0.10%
2018/09/25	1	27.41	17	27.47	27.49	-16	3,115	-0.51%
2018/09/20	0	0.00	6	27.41	27.40	-6	3,130	-0.19%
2018/09/17	0	0.00	1	27.51	27.46	-1	3,338	-0.03%
2018/09/14	0	0.00	2	27.12	27.40	-2	3,392	-0.06%
2018/09/13	1	26.87	1	26.86	26.92	0	3,354	0.00%
2018/09/12	2	26.65	0	0.00	26.74	2	3,327	0.06%
2018/09/11	2	26.61	1	26.78	26.78	1	3,265	0.03%
2018/09/10	2	26.91	0	0.00	26.67	2	3,260	0.06%
2018/09/07	1	27.26	0	0.00	27.19	1	3,011	0.03%
2018/09/05	10	27.59	0	0.00	27.53	10	2,877	0.35%
2018/09/03	1	27.80	0	0.00	27.63	1	2,927	0.03%
2018/08/31	0	0.00	2	27.60	27.78	-2	2,999	-0.07%
2018/08/24	1	27.17	0	0.00	27.20	1	3,211	0.03%
2018/08/14	2	27.30	0	0.00	27.38	2	3,522	0.06%
2018/08/13	1	27.49	0	0.00	27.18	1	3,566	0.03%
2018/08/07	3.3	27.43	2	27.44	27.45	1.3	3,745	0.03%
2018/08/06	0	0.00	5	27.37	27.43	-5	3,772	-0.13%
2018/08/03	0	0.00	1	27.18	27.18	-1	3,769	-0.03%
2018/08/01	0	0.00	3	27.27	27.28	-3	3,656	-0.08%
2018/07/31	0	0.00	14	27.00	27.19	-14	3,629	-0.39%
2018/07/30	0	0.00	6	27.00	27.04	-6	3,552	-0.17%
2018/07/27	0	0.00	4	26.85	26.89	-4	3,450	-0.12%
2018/07/26	0	0.00	5	26.51	26.59	-5	3,256	-0.15%
2018/07/25	0	0.00	4	26.47	26.47	-4	3,187	-0.13%
2018/07/24	3	26.38	30	26.33	26.42	-27	3,117	-0.87%
2018/07/23	2	26.23	39	26.24	26.23	-37	3,099	-1.19%
2018/07/20	2	26.14	0	0.00	26.14	2	3,131	0.06%
2018/07/19	0	0.00	10	26.34	26.13	-10	3,242	-0.31%
2018/07/18	6	26.23	12	26.23	26.21	-6	3,264	-0.18%
2018/07/06	7	25.25	0	0.00	25.30	7	3,128	0.22%
2018/07/05	9	25.31	0	0.00	25.31	9	3,045	0.30%
2018/07/03	1	25.50	0	0.00	25.50	1	2,932	0.03%
2018/06/29	2	25.46	0	0.00	25.66	2	2,877	0.07%
2018/06/28	17	25.39	0	0.00	25.40	17	2,842	0.60%
2018/06/26	23	25.57	0	0.00	25.65	23	2,696	0.85%
2018/06/25	27	25.80	0	0.00	25.78	27	2,557	1.06%
2018/06/22	4	25.93	0	0.00	26.00	4	2,434	0.16%
2018/06/08	1	26.65	0	0.00	26.67	1	2,313	0.04%
2018/06/06	0	0.00	16	26.74	26.79	-16	2,205	-0.73%
2018/06/05	0	0.00	2	26.66	26.61	-2	2,104	-0.10%
2018/06/04	0	0.00	3	26.52	26.62	-3	2,096	-0.14%
2018/05/23	0	0.00	1	26.40	26.40	-1	1,853	-0.05%
2018/05/18	0	0.00	1	26.20	26.20	-1	1,804	-0.06%
2018/05/17	0	0.00	19	26.08	26.06	-19	1,792	-1.06%
2018/05/07	1	25.26	1	25.27	25.30	0	1,950	0.00%
2018/05/04	1	25.13	0	0.00	25.20	1	2,064	0.05%
2018/05/03	2	25.18	0	0.00	25.22	2	2,082	0.10%
2018/04/30	1	25.10	0	0.00	25.40	1	2,301	0.04%
2018/04/27	1	25.07	0	0.00	25.15	1	2,318	0.04%
2018/04/25	11	25.25	0	0.00	25.31	11	2,317	0.47%
2018/04/24	1	25.43	0	0.00	25.50	1	2,303	0.04%
2018/04/19	2	25.80	0	0.00	25.86	2	2,459	0.08%
2018/04/10	1	25.95	0	0.00	25.95	1	2,631	0.04%
2018/04/09	1	25.86	0	0.00	25.95	1	2,688	0.04%
2018/03/30	1	25.95	0	0.00	25.96	1	2,747	0.04%
2018/03/29	4	25.88	0	0.00	25.90	4	2,753	0.15%
2018/03/23	2	25.85	0	0.00	25.82	2	2,712	0.07%
2018/03/16	2	26.10	0	0.00	26.16	2	2,658	0.08%
2018/03/08	0	0.00	1	26.04	26.01	-1	3,053	-0.03%
2018/03/07	20	25.69	0	0.00	25.70	20	3,051	0.66%
2018/03/06	2	25.66	0	0.00	25.76	2	3,072	0.07%
2018/03/05	2	25.65	0	0.00	25.63	2	3,118	0.06%
2018/03/02	11	25.71	0	0.00	25.76	11	3,122	0.35%
2018/02/27	0	0.00	70	25.98	25.95	-70	3,142	-2.23%
2018/02/22	1	25.68	0	0.00	25.62	1	3,096	0.03%
2018/02/12	1	25.50	0	0.00	25.15	1	3,108	0.03%
2018/02/09	1	24.70	4	25.50	25.50	-3	3,102	-0.10%
2018/02/08	2	25.42	0	0.00	25.50	2	3,072	0.07%
2018/02/06	80	24.99	1	24.56	24.99	79	3,135	2.52%
2018/02/01	1	26.45	0	0.00	26.42	1	3,119	0.03%
2018/01/29	0	0.00	5	26.78	26.80	-5	3,093	-0.16%
2018/01/22	0	0.00	38	26.18	26.25	-38	2,888	-1.32%
2018/01/18	0	0.00	41	26.08	26.02	-41	2,819	-1.45%
2018/01/17	0	0.00	1	25.92	25.92	-1	2,709	-0.04%
2018/01/16	0	0.00	1	25.70	25.80	-1	2,680	-0.04%
2018/01/12	0	0.00	73	25.55	25.54	-73	2,650	-2.75%
2018/01/09	1	25.55	0	0.00	25.50	1	2,572	0.04%
2018/01/04	0	0.00	4	25.43	25.41	-4	2,536	-0.16%
2018/01/03	0	0.00	8	25.30	25.31	-8	2,543	-0.31%