元大高股息 (0056)-群益金鼎-敦南券商分點個股進出

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
38.45
漲跌
▲0.10
漲幅
+0.26%
成交量
11,775張
產業
上市
3356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-敦南券商分點個股進出

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-敦南券商分點個股進出
群益金鼎-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	42	38.66	178.9	38.62	38.45	-136.9	29,694	-0.46%	大賣/鉅額交易
2024/05/02	5.4	38.11	1	38.15	38.35	4.4	29,894	0.01%
2024/04/30	7	38.35	0	0.00	38.32	7	29,995	0.02%
2024/04/29	1	38.35	14.4	38.37	38.34	-13.4	30,224	-0.04%
2024/04/26	0.1	37.80	0	0.00	37.69	0.1	30,421	0.00%
2024/04/25	7.1	37.52	0	0.00	37.51	7.1	30,629	0.02%
2024/04/24	161	37.68	8	37.75	37.85	153	31,019	0.49%	大買/鉅額交易
2024/04/23	22.6	37.17	0	0.00	37.12	22.6	32,830	0.07%
2024/04/22	133.2	37.06	8	37.04	36.92	125.2	34,650	0.36%	大買/鉅額交易
2024/04/19	100.6	37.38	414.3	37.38	37.27	-313.7	34,860	-0.90%	大賣/鉅額交易
2024/04/18	16.7	38.14	0	38.26	38.18	16.7	33,506	0.05%
2024/04/17	125.8	38.80	0.1	38.95	38.94	125.7	32,984	0.38%	大買/鉅額交易
2024/04/16	38.2	38.62	4	38.86	38.49	34.2	32,116	0.11%
2024/04/15	13.3	39.62	1	39.75	39.62	12.3	30,685	0.04%
2024/04/12	0.2	40.00	0	0.00	39.98	0.2	30,281	0.00%
2024/04/11	14.2	40.00	1	40.00	40.09	13.2	30,433	0.04%
2024/04/10	0.5	40.31	5	40.23	40.20	-4.5	30,557	-0.01%
2024/04/09	12	39.95	3.1	40.00	39.99	8.9	31,635	0.03%
2024/04/08	1.4	39.90	1	39.88	39.92	0.4	31,929	0.00%
2024/04/03	4.8	39.83	7	39.79	39.75	-2.2	31,830	-0.01%
2024/04/02	13.1	39.87	2	39.85	39.88	11.1	31,934	0.03%
2024/04/01	11	39.70	0.5	39.68	39.59	10.5	32,441	0.03%
2024/03/29	4.2	39.65	7	39.77	39.86	-2.8	32,753	-0.01%
2024/03/28	1.6	39.72	2.4	39.72	39.74	-0.8	32,919	0.00%
2024/03/27	2.1	39.27	1	39.58	39.55	1.1	33,013	0.00%
2024/03/26	10	39.16	3.3	39.38	39.24	6.7	33,076	0.02%
2024/03/25	2.4	39.69	5	39.63	39.62	-2.6	33,059	-0.01%
2024/03/22	5.5	39.90	13.7	39.85	39.80	-8.1	33,201	-0.02%
2024/03/21	25.1	39.91	6	39.71	39.93	19.1	33,133	0.06%
2024/03/20	2	40.05	28.1	39.87	39.63	-26.1	33,302	-0.08%
2024/03/19	1	39.70	28	39.65	39.70	-27	33,682	-0.08%
2024/03/18	15	39.12	10.1	39.10	39.36	4.9	34,225	0.01%
2024/03/15	0.4	38.82	5.5	38.84	39.02	-5.1	34,152	-0.01%
2024/03/14	0.2	38.82	1	38.85	38.72	-0.8	33,922	0.00%
2024/03/13	1	38.99	50	39.14	39.08	-49	33,830	-0.14%
2024/03/12	6.5	38.81	31	38.68	38.99	-24.5	33,698	-0.07%
2024/03/11	11.3	38.52	20.1	38.45	38.43	-8.8	33,783	-0.03%
2024/03/08	27.8	38.81	39	38.57	38.45	-11.2	33,669	-0.03%
2024/03/07	881.6	38.67	13	38.61	38.68	868.6	33,152	2.62%	大買/鉅額交易
2024/03/06	2	38.39	16	38.38	38.53	-14	32,892	-0.04%
2024/03/05	3.5	37.98	2.6	38.12	38.16	0.9	32,576	0.00%
2024/03/04	23	38.13	14	38.01	38.00	9	32,498	0.03%
2024/03/01	4.1	37.77	1	37.76	37.74	3.1	32,039	0.01%
2024/02/29	2.6	37.46	3	37.63	37.70	-0.4	32,168	0.00%
2024/02/27	6.1	37.59	25.8	37.77	37.51	-19.7	32,028	-0.06%
2024/02/26	27	37.63	44.9	37.64	37.68	-17.9	31,870	-0.06%
2024/02/23	13	37.71	1.5	37.82	37.59	11.5	31,783	0.04%
2024/02/22	15	37.58	510.4	37.61	37.65	-495.4	32,100	-1.54%	大賣/鉅額交易
2024/02/21	6.1	37.30	2.5	37.32	37.29	3.6	31,762	0.01%
2024/02/20	9.6	37.37	4	37.35	37.39	5.6	31,741	0.02%
2024/02/19	18.9	37.10	31	37.10	37.14	-12.1	31,436	-0.04%
2024/02/16	15.3	37.12	7	37.11	37.07	8.3	31,677	0.03%
2024/02/15	22.4	36.79	23.5	36.80	36.86	-1.1	31,353	0.00%
2024/02/05	33.1	36.44	163	36.45	36.45	-129.9	30,608	-0.42%	大賣/鉅額交易
2024/02/02	3	36.47	74	36.46	36.45	-71	30,525	-0.23%
2024/02/01	58.1	36.26	33	36.29	36.30	25.1	30,337	0.08%
2024/01/31	14.1	36.19	2	36.17	36.20	12.1	30,544	0.04%
2024/01/30	0	36.36	3	36.32	36.36	-3	30,496	-0.01%
2024/01/29	93	36.17	4	36.27	36.28	89	30,526	0.29%
2024/01/26	8.3	36.13	0.2	36.13	36.07	8.1	30,394	0.03%
2024/01/25	1	36.32	2	36.35	36.29	-1	30,391	0.00%
2024/01/24	1	36.24	14	36.30	36.23	-13	30,277	-0.04%
2024/01/23	0.1	36.17	1	36.10	36.20	-0.9	30,812	0.00%
2024/01/22	15	35.96	10	36.13	36.14	5	30,686	0.02%
2024/01/19	9.6	35.47	45	35.55	35.65	-35.4	30,473	-0.12%
2024/01/18	26.3	35.12	43	35.21	35.12	-16.7	31,058	-0.05%
2024/01/17	85.8	35.36	17	35.40	35.19	68.8	30,727	0.22%
2024/01/16	30.3	36.22	0	0.00	36.37	30.3	29,046	0.10%
2024/01/15	19.5	36.44	0	0.00	36.42	19.5	27,642	0.07%
2024/01/12	3.2	36.25	2	36.35	36.33	1.2	27,656	0.00%
2024/01/11	7	36.28	5	36.33	36.39	2	28,953	0.01%
2024/01/10	31.8	36.24	7	36.28	36.24	24.8	31,275	0.08%
2024/01/09	13.6	36.49	18.6	36.68	36.49	-5.1	32,297	-0.02%
2024/01/08	3.3	36.58	1	36.58	36.57	2.3	32,979	0.01%
2024/01/05	19.9	36.59	18.5	36.61	36.55	1.5	33,330	0.00%
2024/01/04	26.8	36.60	1	36.59	36.59	25.8	33,253	0.08%
2024/01/03	81	36.75	26	36.71	36.68	55	33,531	0.16%
2024/01/02	7.9	37.18	2.3	37.10	37.17	5.6	32,601	0.02%
2023/12/29	12.1	37.40	114	37.35	37.40	-102	32,410	-0.31%	大賣/鉅額交易
2023/12/28	3.3	37.43	13.1	37.38	37.33	-9.8	32,806	-0.03%
2023/12/27	24.3	37.32	14.7	37.35	37.42	9.6	33,456	0.03%
2023/12/26	0.2	36.97	23	36.81	37.00	-22.8	33,230	-0.07%
2023/12/25	5.4	36.60	28.1	36.62	36.65	-22.8	32,781	-0.07%
2023/12/22	3.1	36.39	5	36.40	36.37	-1.9	32,487	-0.01%
2023/12/21	0.4	36.32	70	36.32	36.33	-69.6	32,461	-0.21%
2023/12/20	2	36.36	20	36.36	36.57	-18	32,376	-0.06%
2023/12/19	6.1	36.02	5	36.00	36.10	1.1	32,120	0.00%
2023/12/18	2.1	36.27	8	36.35	36.38	-5.9	32,281	-0.02%
2023/12/15	9.2	36.55	1	36.45	36.36	8.2	32,159	0.03%
2023/12/14	5	36.44	13.1	36.47	36.55	-8.1	31,933	-0.03%
2023/12/13	1.4	35.94	40	36.01	36.06	-38.6	31,472	-0.12%
2023/12/12	11.8	35.59	6	35.63	35.58	5.8	30,915	0.02%
2023/12/11	31	35.46	0.6	35.46	35.47	30.4	30,849	0.10%
2023/12/08	2.6	35.53	2	35.53	35.42	0.6	30,809	0.00%
2023/12/07	5.2	35.30	2	35.22	35.25	3.2	30,780	0.01%
2023/12/06	1.3	35.34	6	35.30	35.31	-4.7	31,299	-0.02%
2023/12/05	9.1	35.02	1.1	34.95	35.05	8	31,001	0.03%
2023/12/04	13.2	35.20	0	0.00	35.19	13.2	30,868	0.04%
2023/12/01	3.4	35.07	7	35.15	35.13	-3.6	30,932	-0.01%
2023/11/30	2.1	35.08	2	35.09	35.08	0.1	30,907	0.00%
2023/11/29	1	35.06	12	35.09	35.09	-11	30,961	-0.04%
2023/11/28	2	34.77	0	0.00	34.90	2	30,789	0.01%
2023/11/27	28.3	34.80	0	0.00	34.75	28.3	30,758	0.09%
2023/11/24	3.1	34.94	4	34.94	34.94	-0.9	30,597	0.00%
2023/11/23	2.2	34.95	1	34.96	34.97	1.2	30,643	0.00%
2023/11/22	2.5	35.05	0	0.00	35.05	2.5	30,857	0.01%
2023/11/21	1.4	35.20	16.2	35.24	35.30	-14.8	31,044	-0.05%
2023/11/20	2.3	34.89	67	34.82	34.90	-64.7	31,152	-0.21%
2023/11/17	3.8	34.84	4	34.85	34.82	-0.2	31,201	0.00%
2023/11/16	4.3	34.82	15	34.88	34.77	-10.7	31,282	-0.03%
2023/11/15	7.3	34.98	13	34.97	34.83	-5.7	31,235	-0.02%
2023/11/14	2.2	34.66	1.1	34.70	34.68	1.1	31,232	0.00%
2023/11/13	0	0.00	3	34.57	34.54	-3	31,300	-0.01%
2023/11/10	101.4	34.43	0	0.00	34.43	101.4	31,543	0.32%	大買/鉅額交易
2023/11/09	2	34.51	0	0.00	34.55	2	31,693	0.01%
2023/11/08	0.1	34.61	1	34.62	34.54	-0.9	32,047	0.00%
2023/11/07	5	34.20	0.7	34.17	34.23	4.3	32,009	0.01%
2023/11/06	5.1	34.21	102.2	34.00	34.24	-97.1	32,783	-0.30%	大賣/
2023/11/03	102.1	33.68	4	33.70	33.69	98.1	32,772	0.30%	大買/
2023/11/02	0	0.00	5	33.48	33.52	-5	33,164	-0.02%
2023/11/01	1.1	32.69	1	32.77	32.89	0.1	33,528	0.00%
2023/10/31	58.4	32.95	12.2	32.71	32.69	46.2	34,305	0.13%
2023/10/27	4.2	33.22	2	33.14	33.13	2.2	35,971	0.01%
2023/10/26	39.2	33.04	9	33.07	33.10	30.2	37,274	0.08%
2023/10/25	6.6	33.61	0	0.00	33.62	6.6	37,595	0.02%
2023/10/24	19	33.16	3	33.22	33.47	16	38,032	0.04%
2023/10/23	28.3	33.18	0	0.00	33.08	28.3	38,620	0.07%
2023/10/20	87.1	33.11	50	33.10	33.40	37.1	39,802	0.09%
2023/10/19	68.3	33.50	0	0.00	33.65	68.3	41,284	0.17%
2023/10/18	280.3	34.80	0	0.00	34.90	280.3	40,573	0.69%	大買/鉅額交易
2023/10/17	63.3	35.40	0	0.00	35.27	63.3	38,508	0.16%
2023/10/16	56.8	35.49	27	35.44	35.52	29.8	38,342	0.08%
2023/10/13	42.2	35.68	0	0.00	35.72	42.2	38,793	0.11%
2023/10/12	0.8	35.92	1	35.78	35.98	-0.2	39,925	0.00%
2023/10/11	6.8	35.84	3	36.04	35.78	3.8	41,376	0.01%
2023/10/06	26.1	35.76	2	35.75	35.79	24.1	42,535	0.06%
2023/10/05	1	35.67	21	35.69	35.69	-20	43,168	-0.05%
2023/10/04	14.7	35.23	2	35.20	35.39	12.7	43,474	0.03%
2023/10/03	19.1	35.69	3.1	35.96	35.60	16	43,353	0.04%
2023/10/02	0	0.00	7	35.57	35.74	-7	43,325	-0.02%
2023/09/28	7.1	35.12	2	35.17	35.06	5.1	43,861	0.01%
2023/09/27	5	34.72	2	34.79	34.87	3	44,651	0.01%
2023/09/26	5	34.90	0	0.00	34.76	5	45,761	0.01%
2023/09/25	0.1	35.05	5	35.04	35.08	-4.9	46,125	-0.01%
2023/09/22	10.1	34.73	3	34.53	34.89	7.1	46,174	0.02%
2023/09/21	27.5	34.62	0.3	34.63	34.70	27.2	46,266	0.06%
2023/09/20	222.2	35.11	0.6	35.21	35.05	221.5	45,945	0.48%	大買/鉅額交易
2023/09/19	2.1	35.19	24.6	35.20	35.14	-22.5	46,493	-0.05%
2023/09/18	1.7	35.34	1.1	35.39	35.31	0.6	46,664	0.00%
2023/09/15	3.1	35.57	13	35.53	35.58	-9.9	46,803	-0.02%
2023/09/14	10	35.31	13	35.26	35.31	-3	46,953	-0.01%
2023/09/13	0.1	34.83	0	0.00	34.86	0.1	47,064	0.00%
2023/09/12	3.6	34.74	0	0.00	34.80	3.6	47,518	0.01%
2023/09/11	10.4	34.85	1	34.87	34.79	9.4	48,056	0.02%
2023/09/08	2	35.35	0	0.00	35.42	2	47,956	0.00%
2023/09/07	0.1	35.45	0	0.00	35.45	0.1	48,886	0.00%
2023/09/06	1	35.66	7	35.64	35.60	-6	49,568	-0.01%
2023/09/05	0	0.00	2	35.38	35.43	-2	49,852	0.00%
2023/09/04	1.1	35.12	0	0.00	35.27	1.1	50,141	0.00%
2023/09/01	11.8	35.27	3	35.35	35.12	8.8	50,299	0.02%
2023/08/31	1.1	35.31	3	35.31	35.31	-1.9	50,522	0.00%
2023/08/30	3	35.45	17	35.43	35.35	-14	50,824	-0.03%
2023/08/29	2.1	34.99	1	35.15	35.16	1.1	51,337	0.00%
2023/08/28	3.1	35.00	1	34.96	35.06	2.1	51,398	0.00%
2023/08/25	7.1	35.25	17	35.36	35.14	-9.9	51,319	-0.02%
2023/08/24	13.4	35.87	35.2	35.99	35.76	-21.8	51,396	-0.04%
2023/08/23	2	35.13	5	35.36	35.43	-3	51,458	-0.01%
2023/08/22	13	35.15	2	35.20	35.11	11	52,007	0.02%
2023/08/21	2	34.87	5	34.83	34.85	-3	52,135	-0.01%
2023/08/18	6.2	34.84	5.1	35.34	34.84	1.1	52,121	0.00%
2023/08/17	9.1	35.11	17.1	35.14	35.33	-8	51,806	-0.02%
2023/08/16	2.1	34.69	48.2	34.60	35.14	-46.1	51,736	-0.09%
2023/08/15	2.6	34.85	291.1	34.90	34.85	-288.6	51,873	-0.56%	大賣/鉅額交易
2023/08/14	11.1	34.22	34.5	34.29	34.28	-23.4	52,221	-0.04%
2023/08/11	3.1	34.61	30	34.69	34.56	-26.9	52,016	-0.05%
2023/08/10	114.1	34.44	142.2	34.43	34.43	-28.1	52,010	-0.05%	大買/大賣/
2023/08/09	1	35.30	3	35.76	35.35	-2	51,239	0.00%
2023/08/08	3.2	35.65	7.3	35.85	35.59	-4.1	50,991	-0.01%
2023/08/07	2	35.62	26.6	35.45	35.70	-24.6	50,577	-0.05%
2023/08/04	6.1	34.48	140.2	34.73	34.74	-134.1	50,055	-0.27%	大賣/鉅額交易
2023/08/02	27.1	34.77	31.1	35.06	34.51	-3.9	49,160	-0.01%
2023/08/01	0.3	35.56	14.2	35.55	35.73	-13.9	47,781	-0.03%
2023/07/31	21.4	35.94	24	36.59	35.74	-2.5	46,827	-0.01%
2023/07/28	0.6	36.11	19	36.40	36.58	-18.4	45,368	-0.04%
2023/07/27	2	36.43	16	36.33	36.10	-14	44,245	-0.03%
2023/07/26	1	35.96	25	35.98	36.02	-24	43,693	-0.05%
2023/07/25	64	36.47	26.2	36.40	36.05	37.8	42,844	0.09%
2023/07/24	13	35.75	197.7	35.62	35.99	-184.7	41,141	-0.45%	大賣/鉅額交易
2023/07/21	4.7	34.42	34.5	35.09	35.26	-29.8	39,128	-0.08%
2023/07/20	6.1	34.65	4	34.56	34.71	2.1	38,945	0.01%
2023/07/19	5.6	34.82	40	34.96	34.36	-34.4	38,430	-0.09%
2023/07/18	197.2	35.07	198	34.76	35.11	-0.8	37,308	0.00%	大買/大賣/
2023/07/17	113.5	35.90	45.5	35.77	35.94	68	35,892	0.19%	大買/
2023/07/14	108	35.26	49.5	35.42	35.54	58.5	33,984	0.17%	大買/
2023/07/13	116.6	35.23	136.1	35.03	34.82	-19.5	32,411	-0.06%	大買/大賣/
2023/07/12	1	34.22	102	34.15	34.30	-101	30,636	-0.33%	大賣/鉅額交易
2023/07/11	104	33.65	0	0.00	33.80	104	29,710	0.35%	大買/鉅額交易
2023/07/10	38.1	33.21	1	33.10	33.18	37.1	29,355	0.13%
2023/07/07	23.8	33.10	58	33.18	33.08	-34.2	28,963	-0.12%
2023/07/06	9.9	33.49	3.1	33.45	33.34	6.8	28,125	0.02%
2023/07/05	25.3	33.85	8	33.69	33.71	17.3	27,144	0.06%
2023/07/04	25	33.93	23.1	33.85	33.91	1.9	26,313	0.01%
2023/07/03	23	33.22	10.5	33.10	33.24	12.5	25,368	0.05%
2023/06/30	4	32.58	12	32.49	32.67	-8	25,119	-0.03%
2023/06/29	2.1	32.53	2	32.55	32.53	0.1	25,191	0.00%
2023/06/28	1.1	32.30	4	32.42	32.30	-2.9	25,050	-0.01%
2023/06/27	7.2	32.23	5.1	32.19	32.18	2.1	25,112	0.01%
2023/06/26	15	32.74	5.1	32.69	32.77	9.9	24,721	0.04%
2023/06/21	0.2	32.65	2	32.77	32.83	-1.9	24,714	-0.01%
2023/06/20	24.1	32.55	46	32.41	32.48	-21.9	24,470	-0.09%
2023/06/19	8	32.70	4	32.65	32.73	4	24,190	0.02%
2023/06/16	5	32.80	55.3	32.94	32.78	-50.3	23,898	-0.21%
2023/06/15	5.5	32.66	6.1	32.66	32.69	-0.7	23,537	0.00%
2023/06/14	2	32.33	14	32.43	32.32	-12	23,053	-0.05%
2023/06/13	1	32.16	24	32.09	32.20	-23	22,990	-0.10%
2023/06/12	8.1	31.81	130	31.92	31.78	-121.9	22,212	-0.55%	大賣/鉅額交易
2023/06/09	2	31.60	39.4	31.61	31.78	-37.3	21,791	-0.17%
2023/06/08	8.2	31.32	10.1	31.35	31.24	-1.9	21,944	-0.01%
2023/06/07	12	31.45	4	31.47	31.46	8	22,078	0.04%
2023/06/06	5.2	31.06	7	31.12	31.15	-1.8	22,001	-0.01%
2023/06/05	0	0.00	18	31.10	31.10	-18	21,934	-0.08%
2023/06/02	1.1	31.06	21	30.99	30.93	-19.9	21,734	-0.09%
2023/06/01	6	30.44	5	30.46	30.47	1	21,375	0.00%
2023/05/31	1	30.55	3.1	30.50	30.49	-2.1	21,387	-0.01%
2023/05/30	5.4	30.60	76.5	30.57	30.52	-71.1	21,242	-0.33%
2023/05/29	20.2	30.61	12.1	30.62	30.65	8.1	20,974	0.04%
2023/05/26	0.1	30.08	60	30.06	30.13	-59.9	20,701	-0.29%
2023/05/25	0	0.00	60.5	29.78	29.78	-60.5	20,433	-0.30%
2023/05/24	6	29.33	3	29.34	29.43	3	20,364	0.01%
2023/05/23	1	29.34	2	29.35	29.37	-1	20,586	0.00%
2023/05/22	1.4	29.35	100.4	29.38	29.35	-99	20,555	-0.48%
2023/05/19	12.7	29.20	222.1	29.28	29.31	-209.4	20,426	-1.03%	大賣/鉅額交易
2023/05/18	1.1	29.04	9	28.99	29.05	-7.9	20,315	-0.04%
2023/05/17	1.1	28.75	180	28.80	28.76	-178.9	19,833	-0.90%	大賣/鉅額交易
2023/05/16	7	28.56	5	28.62	28.65	2	19,596	0.01%
2023/05/15	3.6	28.34	1	28.39	28.42	2.6	19,581	0.01%
2023/05/12	10.4	28.29	27	28.26	28.45	-16.6	19,709	-0.08%
2023/05/11	16.3	28.43	2	28.52	28.40	14.3	19,730	0.07%
2023/05/10	5.7	28.55	0	0.00	28.54	5.7	19,819	0.03%
2023/05/09	2	28.65	0	0.00	28.64	2	19,838	0.01%
2023/05/08	100	28.63	0	0.00	28.67	100	20,137	0.50%
2023/05/05	1.5	28.47	0	0.00	28.47	1.5	20,193	0.01%
2023/05/04	0	28.39	0	0.00	28.45	0	20,512	0.00%
2023/05/03	9.4	28.34	2	28.42	28.42	7.4	20,639	0.04%
2023/05/02	1.1	28.36	0	0.00	28.44	1.1	20,848	0.01%
2023/04/28	8	28.18	4	28.22	28.23	4	21,218	0.02%
2023/04/27	2.2	28.04	25.5	27.96	28.02	-23.3	21,247	-0.11%
2023/04/26	13.6	27.65	5	27.70	27.84	8.6	21,374	0.04%
2023/04/25	38.4	27.82	22.1	28.07	27.80	16.4	21,169	0.08%
2023/04/24	0	0.00	10	28.17	28.27	-10	20,386	-0.05%
2023/04/21	18.5	28.26	3	28.22	28.19	15.5	20,417	0.08%
2023/04/20	18.2	28.44	0	0.00	28.43	18.2	20,440	0.09%
2023/04/19	7.6	28.67	7	28.67	28.55	0.6	20,772	0.00%
2023/04/18	10.2	28.69	103.3	28.72	28.67	-93.1	20,861	-0.45%	大賣/
2023/04/17	4	28.75	1	28.80	28.80	3	20,763	0.01%
2023/04/14	2.2	28.68	30	28.69	28.74	-27.8	20,701	-0.13%
2023/04/13	17.1	28.75	0	0.00	28.71	17.1	20,739	0.08%
2023/04/12	12	28.78	0	0.00	28.85	12	20,533	0.06%
2023/04/11	3	28.70	1.1	28.54	28.70	1.9	20,618	0.01%
2023/04/10	0	28.48	1	28.49	28.50	-1	20,786	0.00%
2023/04/07	39	28.45	0	0.00	28.43	39	20,709	0.19%
2023/04/06	7.9	28.42	12.3	28.42	28.47	-4.4	20,739	-0.02%
2023/03/31	4	28.47	3	28.43	28.43	1	20,527	0.01%
2023/03/30	1	28.28	24	28.28	28.29	-23	20,270	-0.11%
2023/03/29	0.2	28.19	3	28.06	28.15	-2.8	20,139	-0.01%
2023/03/28	32.6	28.12	14	28.27	28.06	18.6	20,445	0.09%
2023/03/27	16	28.28	0	0.00	28.31	16	20,288	0.08%
2023/03/24	25	28.16	5	28.25	28.26	20	20,355	0.10%
2023/03/23	3	28.07	10	28.06	28.12	-7	20,172	-0.03%
2023/03/22	1	28.03	1	28.05	28.05	0	20,077	0.00%
2023/03/21	3	27.85	0	0.00	27.84	3	19,992	0.02%
2023/03/20	3	27.76	1	27.72	27.76	2	20,057	0.01%
2023/03/17	5	27.66	1	27.76	27.76	4	19,971	0.02%
2023/03/16	15.4	27.49	7	27.47	27.50	8.4	20,002	0.04%
2023/03/15	2	27.83	6.4	27.82	27.66	-4.4	19,828	-0.02%
2023/03/14	27.1	27.70	40	27.71	27.66	-12.9	20,028	-0.06%
2023/03/13	13	27.63	44	27.66	27.93	-31	19,940	-0.16%
2023/03/10	35.2	27.89	2	27.83	27.86	33.2	19,434	0.17%
2023/03/09	4.1	28.24	0	0.00	28.24	4.1	19,250	0.02%
2023/03/08	2.3	28.24	7	28.22	28.37	-4.8	19,260	-0.02%
2023/03/07	7.2	28.31	6	28.36	28.38	1.2	19,170	0.01%
2023/03/06	15	28.17	8.6	28.18	28.25	6.4	19,336	0.03%
2023/03/03	7.2	27.98	1.1	27.96	27.95	6.1	19,265	0.03%
2023/03/02	0.1	27.81	6.8	27.76	27.78	-6.8	19,261	-0.04%
2023/03/01	6.5	27.59	1	27.70	27.72	5.5	19,262	0.03%
2023/02/24	1.5	27.74	4	27.74	27.67	-2.5	19,252	-0.01%
2023/02/23	1	27.58	7.2	27.71	27.74	-6.2	18,853	-0.03%
2023/02/22	13.1	27.31	14	27.37	27.40	-1	18,630	-0.01%
2023/02/21	4	27.51	4.1	27.50	27.53	-0.1	18,676	0.00%
2023/02/20	9	27.36	0	0.00	27.41	9	18,848	0.05%
2023/02/17	3	27.19	7	27.18	27.24	-4	19,228	-0.02%
2023/02/16	5	27.32	58.1	27.22	27.33	-53.1	19,710	-0.27%
2023/02/15	6.3	27.08	8	27.07	27.05	-1.7	19,842	-0.01%
2023/02/14	7.1	27.12	1	27.13	27.13	6.1	19,890	0.03%
2023/02/13	7.1	26.90	6	26.87	26.97	1.1	20,252	0.01%
2023/02/10	26	27.02	6.1	27.04	27.02	19.9	20,463	0.10%
2023/02/09	0.6	27.16	4.1	27.17	27.15	-3.5	20,644	-0.02%
2023/02/08	5.1	27.09	15.3	27.15	27.15	-10.2	20,772	-0.05%
2023/02/07	8.4	26.93	9	26.89	26.94	-0.6	20,779	0.00%
2023/02/06	11	26.87	3	26.90	26.92	8	20,807	0.04%
2023/02/03	15.1	26.99	25.1	26.92	27.00	-10	20,631	-0.05%
2023/02/02	8	26.88	38.6	26.95	26.99	-30.6	20,588	-0.15%
2023/02/01	4.5	26.66	15.2	26.66	26.67	-10.7	20,715	-0.05%
2023/01/31	2.1	26.58	16.4	26.61	26.54	-14.3	20,789	-0.07%
2023/01/30	4	26.50	12.3	26.48	26.53	-8.3	20,925	-0.04%
2023/01/17	4.1	26.04	4.2	26.06	26.06	-0.1	21,187	0.00%
2023/01/16	56	26.03	19.1	26.05	26.02	37	21,491	0.17%
2023/01/13	11	26.01	1	26.10	25.98	10	21,901	0.05%
2023/01/12	4.8	26.01	12	26.03	25.99	-7.2	23,355	-0.03%
2023/01/11	7.1	26.06	3	26.07	26.07	4.1	26,140	0.02%
2023/01/10	15	26.06	2.1	26.01	26.06	12.9	28,394	0.05%
2023/01/09	11	25.86	10	25.89	25.94	1	30,395	0.00%
2023/01/06	5.3	25.62	2.2	25.62	25.66	3.2	30,737	0.01%
2023/01/05	2.1	25.45	4	25.55	25.46	-1.9	31,646	-0.01%
2023/01/04	14	25.48	1	25.49	25.45	13	32,661	0.04%
2023/01/03	9.7	25.33	0	0.00	25.49	9.7	34,171	0.03%
2022/12/30	26	25.43	0	0.00	25.40	26	35,174	0.07%
2022/12/29	20.2	25.17	1	25.22	25.29	19.2	36,105	0.05%
2022/12/28	17.6	25.42	0	0.00	25.38	17.6	37,580	0.05%
2022/12/27	15.1	25.66	0	0.00	25.63	15.1	39,029	0.04%
2022/12/26	4	25.54	0	0.00	25.58	4	39,495	0.01%
2022/12/23	1	25.49	4	25.55	25.60	-3	40,046	-0.01%
2022/12/22	0.1	25.61	1	25.64	25.67	-0.9	40,666	0.00%
2022/12/21	8	25.34	0	0.00	25.34	8	41,902	0.02%
2022/12/20	10.4	25.47	14	25.46	25.30	-3.6	42,413	-0.01%
2022/12/19	3.1	25.78	0.2	25.63	25.73	2.9	43,612	0.01%
2022/12/16	32.4	25.48	12	25.74	25.70	20.4	43,959	0.05%
2022/12/15	2	25.69	11	25.69	25.70	-9	44,276	-0.02%
2022/12/14	3.1	25.63	16	25.65	25.68	-12.9	44,807	-0.03%
2022/12/13	3.1	25.55	1.5	25.59	25.53	1.6	45,119	0.00%
2022/12/12	3	25.35	0	0.00	25.50	3	45,266	0.01%
2022/12/09	0	0.00	2	25.45	25.51	-2	45,466	0.00%
2022/12/08	22.6	25.25	0	0.00	25.29	22.6	45,414	0.05%
2022/12/07	15.9	25.48	1	25.46	25.44	14.9	45,356	0.03%
2022/12/06	58	25.73	6.3	25.72	25.61	51.8	45,095	0.11%
2022/12/05	25	25.84	3.1	25.86	25.87	21.9	44,791	0.05%
2022/12/02	19.3	25.73	0	0.00	25.73	19.3	44,678	0.04%
2022/12/01	247.1	25.81	16.4	25.90	25.82	230.7	44,927	0.51%	大買/鉅額交易
2022/11/30	1.1	25.47	1	25.63	25.65	0.1	44,924	0.00%
2022/11/29	0.2	25.39	283	25.27	25.47	-282.8	45,006	-0.63%	大賣/鉅額交易
2022/11/28	19.3	25.30	8	25.35	25.32	11.3	45,368	0.02%
2022/11/25	10.2	25.55	14	25.61	25.52	-3.8	45,495	-0.01%
2022/11/24	5	25.41	48.1	25.42	25.54	-43.1	45,526	-0.09%
2022/11/23	5.2	25.29	6	25.28	25.30	-0.8	45,616	0.00%
2022/11/22	6.1	25.10	0	0.00	25.10	6.1	46,286	0.01%
2022/11/21	12.2	25.31	3.1	25.25	25.22	9.1	46,210	0.02%
2022/11/18	5.1	25.46	0	0.00	25.43	5.1	46,058	0.01%
2022/11/17	7.4	25.43	22	25.50	25.58	-14.6	46,115	-0.03%
2022/11/16	4.2	25.49	4	25.45	25.53	0.2	46,277	0.00%
2022/11/15	4.3	25.42	7	25.40	25.55	-2.7	46,005	-0.01%
2022/11/14	2.1	25.32	28.1	25.35	25.42	-26	45,523	-0.06%
2022/11/11	10.1	25.06	116.1	25.08	25.00	-106	44,997	-0.24%	大賣/鉅額交易
2022/11/10	3.5	24.52	7	24.51	24.53	-3.5	44,523	-0.01%
2022/11/09	58.1	24.50	4	24.54	24.61	54.1	44,514	0.12%
2022/11/08	61.2	24.30	5	24.31	24.23	56.2	44,336	0.13%
2022/11/07	5.2	23.98	4	23.89	24.06	1.2	43,972	0.00%
2022/11/04	15.3	23.46	0	0.00	23.64	15.3	43,722	0.03%
2022/11/03	11.4	23.48	0	0.00	23.58	11.4	43,744	0.03%
2022/11/02	7.2	23.62	3	23.64	23.67	4.2	43,687	0.01%
2022/11/01	9.2	23.53	7	23.55	23.55	2.2	43,778	0.00%
2022/10/31	0.1	23.51	14	23.50	23.48	-13.9	43,858	-0.03%
2022/10/28	20.5	23.39	3	23.41	23.31	17.5	44,013	0.04%
2022/10/27	13.3	23.53	22	23.54	23.58	-8.7	43,742	-0.02%
2022/10/26	10.1	23.35	20	23.41	23.41	-9.9	43,975	-0.02%
2022/10/25	39.3	23.42	0	0.00	23.40	39.3	43,675	0.09%
2022/10/24	13.1	23.78	15	23.78	23.69	-1.9	43,127	0.00%
2022/10/21	42.8	23.68	7	23.72	23.58	35.8	42,952	0.08%
2022/10/20	57.9	23.45	35	23.55	23.65	22.9	42,434	0.05%
2022/10/19	183.3	23.94	46.1	23.90	23.95	137.2	41,038	0.33%	大買/鉅額交易
2022/10/18	142.4	25.78	16.1	25.81	25.84	126.3	38,264	0.33%	大買/鉅額交易
2022/10/17	172.1	25.56	13.4	25.62	25.77	158.7	36,062	0.44%	大買/鉅額交易
2022/10/14	35.2	25.99	6.1	25.94	25.91	29.1	33,875	0.09%
2022/10/13	127.6	25.63	5	25.77	25.53	122.6	33,319	0.37%	大買/鉅額交易
2022/10/12	86.7	25.78	1	25.80	25.82	85.7	32,298	0.27%
2022/10/11	91.8	25.87	113	25.81	25.85	-21.2	31,414	-0.07%	大賣/
2022/10/07	56.9	26.32	1.1	26.33	26.28	55.8	30,057	0.19%
2022/10/06	79.4	26.54	44	26.57	26.57	35.4	29,048	0.12%
2022/10/05	124.3	26.59	15	26.60	26.62	109.3	28,495	0.38%	大買/鉅額交易
2022/10/04	122.8	26.21	55	26.17	26.27	67.8	27,349	0.25%	大買/
2022/10/03	15.6	25.59	0	0.00	25.67	15.6	25,742	0.06%
2022/09/30	84.3	25.58	5	25.65	25.78	79.3	25,645	0.31%
2022/09/29	111.7	25.87	2	25.82	25.81	109.7	25,407	0.43%	大買/鉅額交易
2022/09/28	82.5	25.93	4.5	25.88	25.83	78	25,726	0.30%
2022/09/27	95.4	26.37	1	26.29	26.33	94.4	24,823	0.38%
2022/09/26	105.5	26.38	4	26.45	26.33	101.5	24,841	0.41%	大買/鉅額交易
2022/09/23	32.3	27.07	6	27.08	27.06	26.3	24,343	0.11%
2022/09/22	16.5	27.14	0	0.00	27.17	16.5	24,787	0.07%
2022/09/21	65.2	27.71	3	27.60	27.64	62.2	24,382	0.26%
2022/09/20	34.2	27.99	5.3	28.06	27.98	29	24,002	0.12%
2022/09/19	52.8	28.15	1	28.29	28.06	51.8	23,870	0.22%
2022/09/16	22.1	28.27	20	28.23	28.28	2.1	23,904	0.01%
2022/09/15	4	28.35	1	28.35	28.59	3	24,377	0.01%
2022/09/14	9.3	28.28	0.3	28.31	28.35	9	25,063	0.04%
2022/09/13	11.1	28.70	0	0.00	28.71	11.1	25,067	0.04%
2022/09/12	4.3	28.55	5	28.59	28.56	-0.7	25,899	0.00%
2022/09/08	8	27.90	4	27.91	28.25	4	26,541	0.02%
2022/09/07	14.2	27.82	0	0.00	27.90	14.2	27,361	0.05%
2022/09/06	16.5	28.06	1	28.04	28.08	15.5	27,108	0.06%
2022/09/05	1.7	28.04	1.2	28.15	28.18	0.5	27,077	0.00%
2022/09/02	50.5	28.24	0.2	28.22	28.10	50.3	27,375	0.18%
2022/09/01	48.4	28.39	0	0.00	28.44	48.4	26,958	0.18%
2022/08/31	13.9	28.63	2	28.72	28.79	11.9	26,588	0.04%
2022/08/30	7	28.61	4	28.59	28.67	3	26,330	0.01%
2022/08/29	46.5	28.41	0	0.00	28.45	46.5	26,109	0.18%
2022/08/26	11	29.13	2	29.14	29.10	9	25,430	0.04%
2022/08/25	37.2	28.98	0	0.00	28.94	37.2	25,285	0.15%
2022/08/24	77	28.82	0	0.00	28.80	77	25,177	0.31%
2022/08/23	79.2	28.98	0	0.00	28.93	79.2	24,848	0.32%
2022/08/22	18.1	29.19	2	29.26	29.25	16.1	24,388	0.07%
2022/08/19	2	29.40	3	29.34	29.42	-1	24,110	0.00%
2022/08/18	31.5	29.13	0	0.00	29.29	31.5	24,128	0.13%
2022/08/17	1	29.25	18	29.22	29.28	-17	24,037	-0.07%
2022/08/16	16.2	29.16	0	0.00	29.24	16.2	24,041	0.07%
2022/08/15	11.7	29.21	1.2	29.22	29.22	10.5	23,880	0.04%
2022/08/12	17	29.22	1.1	29.13	29.30	16	23,637	0.07%
2022/08/11	3	29.10	1	29.13	29.12	2	23,814	0.01%
2022/08/10	16.2	28.83	5	28.82	28.81	11.2	23,742	0.05%
2022/08/09	8	28.86	5	29.05	29.07	3	23,654	0.01%
2022/08/08	3	28.77	9	28.76	28.87	-6	23,892	-0.03%
2022/08/05	6.3	28.77	16.1	28.77	28.87	-9.8	23,904	-0.04%
2022/08/04	11.1	28.19	0	0.00	28.43	11.1	24,150	0.05%
2022/08/03	6	28.33	5	28.32	28.44	1	24,195	0.00%
2022/08/02	29.4	28.35	1	28.32	28.45	28.4	24,176	0.12%
2022/08/01	5	28.65	2	28.72	28.76	3	24,031	0.01%
2022/07/29	30.1	28.49	11	28.50	28.55	19.1	24,047	0.08%
2022/07/28	15.1	28.22	0	0.00	28.18	15.1	23,873	0.06%
2022/07/27	8.1	28.06	1.1	28.17	28.25	7	23,648	0.03%
2022/07/26	6.2	28.09	2	28.10	28.12	4.2	23,575	0.02%
2022/07/25	6.3	28.31	5	28.30	28.33	1.3	23,450	0.01%
2022/07/22	7	28.33	8	28.35	28.40	-1	23,497	0.00%
2022/07/21	130	28.29	2	28.18	28.38	128	23,839	0.54%	大買/鉅額交易
2022/07/20	10	28.01	9	28.01	28.00	1	24,096	0.00%
2022/07/19	5	27.66	4	27.68	27.68	1	24,748	0.00%
2022/07/18	0	0.00	1.1	27.43	27.48	-1.1	24,713	0.00%
2022/07/15	39.1	27.09	0	0.00	27.09	39.1	24,487	0.16%
2022/07/14	31.1	27.12	0	0.00	27.18	31.1	24,288	0.13%
2022/07/13	1	27.11	10.1	27.20	27.08	-9.1	24,146	-0.04%
2022/07/12	33.3	26.53	3	26.57	26.62	30.3	24,016	0.13%
2022/07/11	15.2	27.22	0	0.00	27.25	15.2	23,577	0.06%
2022/07/08	21	27.23	11.2	27.27	27.25	9.9	23,400	0.04%
2022/07/07	28.4	26.46	0	0.00	26.76	28.4	23,071	0.12%
2022/07/06	58.4	26.51	11	26.84	26.32	47.4	23,127	0.20%
2022/07/05	30.3	26.71	1	27.04	26.96	29.3	22,663	0.13%
2022/07/04	20.2	26.67	3	26.83	26.68	17.2	22,393	0.08%
2022/07/01	113.8	27.28	4.2	27.35	26.81	109.6	22,566	0.49%	大買/鉅額交易
2022/06/30	42.9	27.56	2	27.57	27.56	40.9	21,708	0.19%
2022/06/29	22.4	28.15	0	0.00	28.14	22.4	20,881	0.11%
2022/06/28	8.2	28.52	1	28.64	28.53	7.2	20,578	0.04%
2022/06/27	5	28.80	12	28.75	28.86	-7	20,368	-0.03%
2022/06/24	13.3	28.13	0	0.00	28.10	13.3	20,147	0.07%
2022/06/23	42.8	28.19	3	28.06	28.05	39.8	20,047	0.20%
2022/06/22	41.3	28.80	1	29.02	28.50	40.3	19,293	0.21%
2022/06/21	8.3	29.05	0	0.00	29.28	8.3	18,528	0.04%
2022/06/20	32.1	29.05	70	28.84	28.87	-37.9	18,308	-0.21%
2022/06/17	88.7	29.43	2	29.50	29.62	86.7	17,392	0.50%
2022/06/16	70.9	29.99	1	30.54	29.94	69.9	16,622	0.42%
2022/06/15	11.5	30.39	0	0.00	30.39	11.5	15,696	0.07%
2022/06/14	22.9	30.22	0	0.00	30.48	22.9	15,602	0.15%
2022/06/13	63.1	30.44	0	0.00	30.51	63.1	15,482	0.41%
2022/06/10	9.2	31.06	1	31.08	31.08	8.2	14,994	0.05%
2022/06/09	22	31.33	0	0.00	31.30	22	15,011	0.15%
2022/06/08	0	31.65	1.4	31.58	31.60	-1.4	14,992	-0.01%
2022/06/07	29.1	31.40	10	31.36	31.44	19.1	15,163	0.13%
2022/06/06	0	0.00	0	31.38	31.48	0	15,209	0.00%
2022/06/02	3.1	31.39	5	31.42	31.40	-1.9	15,616	-0.01%
2022/06/01	1	31.57	0.5	31.57	31.52	0.5	16,204	0.00%
2022/05/31	3.1	31.37	0	0.00	31.40	3.1	16,408	0.02%
2022/05/30	0	31.43	1	31.35	31.43	-1	16,672	-0.01%
2022/05/27	20	31.08	40	31.12	31.08	-20	16,766	-0.12%
2022/05/26	3.2	30.84	7.2	30.84	30.80	-4	17,092	-0.02%
2022/05/25	1	30.86	0	0.00	30.88	1	17,125	0.01%
2022/05/24	6.4	30.75	1	30.70	30.70	5.4	17,438	0.03%
2022/05/23	53.2	30.86	0	0.00	30.86	53.2	17,461	0.30%
2022/05/20	4.1	30.73	1	30.76	30.72	3.1	17,709	0.02%
2022/05/19	16.1	30.53	0	0.00	30.68	16.1	18,026	0.09%
2022/05/18	10	30.94	7	31.00	31.01	3	17,868	0.02%
2022/05/17	19.2	30.73	0	0.00	30.69	19.2	17,836	0.11%
2022/05/16	42.3	30.69	0	0.00	30.72	42.3	17,947	0.24%
2022/05/13	8	30.73	0	0.00	30.80	8	17,622	0.05%
2022/05/12	322.6	30.97	10	30.63	30.63	312.6	17,584	1.78%	大買/鉅額交易
2022/05/11	15.7	31.25	0	0.00	31.17	15.7	17,093	0.09%
2022/05/10	11.2	31.11	2	31.20	31.65	9.2	16,798	0.05%
2022/05/09	18.1	31.76	1	31.75	31.57	17.1	16,792	0.10%
2022/05/06	0.8	32.18	0	0.00	32.25	0.8	16,679	0.00%
2022/05/05	2	32.54	5	32.48	32.54	-3	16,763	-0.02%
2022/05/04	1	32.25	0	0.00	32.31	1	16,949	0.01%
2022/05/03	4.1	31.93	0	0.00	32.09	4.1	17,554	0.02%
2022/04/29	4	31.99	2	31.99	32.01	2	17,967	0.01%
2022/04/28	96.2	31.66	85	31.64	31.72	11.2	18,539	0.06%
2022/04/27	17.3	31.34	11.2	31.50	31.48	6.1	18,489	0.03%
2022/04/26	7.2	32.01	0	0.00	31.93	7.2	18,167	0.04%
2022/04/25	490.6	31.99	15	32.03	32.03	475.6	18,243	2.61%	大買/鉅額交易
2022/04/22	3	32.70	0	0.00	32.78	3	17,463	0.02%
2022/04/21	4	32.88	6	32.88	32.90	-2	17,770	-0.01%
2022/04/20	5	32.78	0	0.00	32.83	5	17,859	0.03%
2022/04/19	1	32.84	0	0.00	32.85	1	18,080	0.01%
2022/04/18	405.7	32.60	11	32.71	32.68	394.7	18,217	2.17%	大買/鉅額交易
2022/04/15	15.4	32.84	3	32.88	32.90	12.4	18,004	0.07%
2022/04/14	1.1	33.08	1.3	33.11	33.07	-0.2	18,223	0.00%
2022/04/13	1.3	33.02	4	32.92	33.11	-2.7	18,347	-0.01%
2022/04/12	19	32.60	6.2	32.64	32.69	12.8	18,315	0.07%
2022/04/11	250.3	32.85	14	32.82	32.81	236.3	17,884	1.32%	大買/鉅額交易
2022/04/08	14.1	33.04	3	33.05	33.17	11.1	17,526	0.06%
2022/04/07	221.4	32.97	2.5	33.01	32.90	218.9	17,428	1.26%	大買/鉅額交易
2022/04/06	4.2	33.37	0	0.00	33.47	4.2	16,712	0.03%
2022/04/01	11.2	33.35	6	33.43	33.55	5.2	16,657	0.03%
2022/03/31	2.3	33.65	1	33.65	33.63	1.3	16,656	0.01%
2022/03/30	3	33.63	3.3	33.59	33.70	-0.3	16,713	0.00%
2022/03/29	5.1	33.70	0	0.00	33.64	5.1	16,641	0.03%
2022/03/28	7.1	33.60	4	33.74	33.78	3.1	16,634	0.02%
2022/03/25	3	33.82	10	33.84	33.81	-7	16,484	-0.04%
2022/03/24	2	33.89	2	33.96	33.96	0	16,660	0.00%
2022/03/23	1.1	33.97	3	33.99	33.96	-1.9	16,953	-0.01%
2022/03/22	4	33.86	0	0.00	33.87	4	17,380	0.02%
2022/03/21	1	33.95	8	33.97	33.95	-7	17,417	-0.04%
2022/03/18	9	33.83	0	0.00	33.90	9	17,685	0.05%
2022/03/17	5	33.90	2	33.90	34.01	3	17,731	0.02%
2022/03/16	4.5	33.75	0.2	33.83	33.71	4.3	17,821	0.02%
2022/03/15	7.1	33.84	6	33.98	33.78	1.1	17,846	0.01%
2022/03/14	3	34.03	3	34.10	34.13	0	18,020	0.00%
2022/03/11	2	33.90	12	33.91	33.90	-10	18,151	-0.06%
2022/03/10	8	33.87	3.2	33.95	33.89	4.8	18,239	0.03%
2022/03/09	8	33.31	2	33.25	33.36	6	18,168	0.03%
2022/03/08	42.1	33.15	1	33.11	33.00	41.1	18,129	0.23%
2022/03/07	16	33.45	17	33.44	33.45	-1	17,675	-0.01%
2022/03/04	9.2	34.20	5	34.15	34.04	4.2	17,185	0.02%
2022/03/03	10	34.22	18.1	34.19	34.22	-8.1	17,340	-0.05%
2022/03/02	2.1	33.85	5.2	33.88	33.97	-3.1	17,356	-0.02%
2022/03/01	5	33.63	2	33.85	33.88	3	17,209	0.02%
2022/02/25	5	33.23	0	0.00	33.33	5	16,965	0.03%
2022/02/24	13	33.35	17	33.38	33.19	-4	17,005	-0.02%
2022/02/23	31.3	33.68	20	33.66	33.75	11.3	16,824	0.07%
2022/02/22	16.6	33.40	3	33.41	33.49	13.6	16,978	0.08%
2022/02/21	1.1	33.41	12.6	33.76	33.80	-11.5	17,361	-0.07%
2022/02/18	0	33.34	8	33.41	33.50	-8	17,247	-0.05%
2022/02/17	1.1	33.30	8	33.36	33.34	-6.9	17,551	-0.04%
2022/02/16	3.1	33.28	1	33.35	33.27	2.1	17,830	0.01%
2022/02/15	12.1	33.11	0.3	33.25	33.10	11.8	17,811	0.07%
2022/02/14	14.4	33.12	10.1	33.10	33.13	4.3	18,019	0.02%
2022/02/11	3.3	33.44	8.1	33.44	33.43	-4.8	18,330	-0.03%
2022/02/10	6	33.46	0	0.00	33.49	6	18,757	0.03%
2022/02/09	7.1	33.42	1	33.43	33.50	6.1	19,206	0.03%
2022/02/08	5	33.22	3	33.13	33.30	2	19,190	0.01%
2022/02/07	1.3	32.86	20	32.55	33.00	-18.7	19,118	-0.10%
2022/01/26	6.1	32.40	11	32.36	32.40	-4.9	19,021	-0.03%
2022/01/25	17.6	32.33	2	32.30	32.34	15.6	19,107	0.08%
2022/01/24	13.5	32.55	0	0.00	32.72	13.5	18,760	0.07%
2022/01/21	18.6	32.87	0	0.00	32.84	18.6	18,519	0.10%
2022/01/20	0	0.00	23	33.28	33.36	-23	18,158	-0.13%
2022/01/19	7	33.27	13	33.25	33.21	-6	18,354	-0.03%
2022/01/18	1.5	33.39	31	33.36	33.45	-29.5	18,641	-0.16%
2022/01/17	3	33.22	10	33.22	33.22	-7	18,981	-0.04%
2022/01/14	7.1	32.99	0	0.00	33.15	7.1	21,215	0.03%
2022/01/13	2	33.22	8	33.24	33.20	-6	22,404	-0.03%
2022/01/12	30.7	33.15	5	33.10	33.10	25.7	23,373	0.11%
2022/01/11	3.2	33.25	0	0.00	33.20	3.2	23,638	0.01%
2022/01/07	14.5	33.37	2	33.16	33.17	12.5	24,516	0.05%
2022/01/06	11	33.41	0	0.00	33.41	11	24,667	0.04%
2022/01/05	6	33.42	1	33.45	33.45	5	25,175	0.02%
2022/01/04	9.2	33.45	1	33.47	33.41	8.2	26,009	0.03%
2022/01/03	7.6	33.57	3	33.54	33.42	4.6	26,439	0.02%
2021/12/30	0	0.00	6	33.60	33.58	-6	27,336	-0.02%
2021/12/29	1.4	33.57	4	33.58	33.61	-2.6	27,867	-0.01%
2021/12/28	1.1	33.49	0	0.00	33.56	1.1	28,292	0.00%
2021/12/27	1	33.36	7	33.38	33.38	-6	28,983	-0.02%
2021/12/24	9.5	33.36	1	33.33	33.29	8.5	30,113	0.03%
2021/12/23	0	0.00	1	33.36	33.34	-1	30,324	0.00%
2021/12/22	7	33.30	3	33.30	33.30	4	30,997	0.01%
2021/12/21	1.2	33.33	0	0.00	33.36	1.2	31,128	0.00%
2021/12/20	2.3	33.39	1	33.34	33.41	1.3	31,224	0.00%
2021/12/17	2.1	33.40	3	33.40	33.43	-0.9	31,075	0.00%
2021/12/16	0	0.00	13	33.39	33.45	-13	30,909	-0.04%
2021/12/15	2	32.93	2	33.02	33.04	0	31,068	0.00%
2021/12/14	6.6	33.01	10	33.03	32.95	-3.4	31,054	-0.01%
2021/12/13	3.1	33.38	12	33.40	33.33	-8.9	30,895	-0.03%
2021/12/10	0	0.00	6	33.35	33.30	-6	30,862	-0.02%
2021/12/09	1.2	33.32	66	33.29	33.32	-64.8	30,754	-0.21%
2021/12/08	2.1	33.25	49	33.29	33.18	-46.9	30,597	-0.15%
2021/12/07	3	32.88	123	32.96	33.03	-120	30,311	-0.40%	大賣/鉅額交易
2021/12/06	1.5	32.64	2	32.84	32.86	-0.5	30,069	0.00%
2021/12/03	9	32.66	0.5	32.65	32.65	8.5	30,302	0.03%
2021/12/02	1	32.51	0	0.00	32.47	1	30,250	0.00%
2021/12/01	3	32.27	1	32.50	32.50	2	30,420	0.01%
2021/11/30	304	32.48	20	32.48	32.30	284	30,392	0.93%	大買/鉅額交易
2021/11/29	5.1	32.01	12	32.03	32.22	-6.9	30,384	-0.02%
2021/11/26	15.6	32.39	0	0.00	32.35	15.6	30,133	0.05%
2021/11/25	0.4	32.70	0	0.00	32.65	0.4	29,905	0.00%
2021/11/24	3.1	32.54	0	0.00	32.61	3.1	29,925	0.01%
2021/11/23	3	32.62	6	32.87	32.63	-3	29,885	-0.01%
2021/11/22	6	32.93	1	32.96	32.93	5	29,903	0.02%
2021/11/19	22	33.11	106	33.14	32.93	-84	29,833	-0.28%	大賣/
2021/11/18	13	32.99	27	33.01	32.98	-14	29,820	-0.05%
2021/11/17	1	32.60	79	32.63	32.71	-78	29,329	-0.27%
2021/11/16	3	32.48	3	32.49	32.59	0	29,410	0.00%
2021/11/15	2.1	32.41	1.2	32.43	32.43	0.9	29,642	0.00%
2021/11/12	3.2	32.18	12.5	32.20	32.20	-9.3	29,635	-0.03%
2021/11/11	0.6	32.35	10	32.25	32.15	-9.4	29,814	-0.03%
2021/11/10	2.1	32.35	5	32.40	32.34	-3	30,295	-0.01%
2021/11/09	211	32.37	5	32.41	32.35	206	30,107	0.68%	大買/鉅額交易
2021/11/08	1	32.31	61.3	32.33	32.39	-60.3	29,738	-0.20%
2021/11/05	1	31.86	3	31.81	31.95	-2	29,680	-0.01%
2021/11/04	4.1	31.92	261	31.96	31.86	-256.9	29,884	-0.86%	大賣/鉅額交易
2021/11/03	3	31.72	10	31.70	31.77	-7	29,845	-0.02%
2021/11/02	14.2	31.60	1	31.71	31.53	13.2	29,764	0.04%
2021/11/01	4.2	31.54	16	31.61	31.56	-11.8	29,464	-0.04%
2021/10/29	10.2	31.36	0	0.00	31.45	10.2	29,203	0.03%
2021/10/28	7	31.37	6	31.24	31.39	1	29,000	0.00%
2021/10/27	19.1	31.07	7	31.10	31.15	12.1	28,924	0.04%
2021/10/26	30	31.01	16.1	31.01	31.05	14	28,992	0.05%
2021/10/25	43.2	30.80	13.2	30.71	30.86	30.1	28,743	0.10%
2021/10/22	346.1	30.66	1	30.70	30.84	345.1	28,569	1.21%	大買/鉅額交易
2021/10/21	30.6	32.34	10.1	32.37	32.40	20.5	26,495	0.08%
2021/10/20	42.9	32.39	0	0.00	32.37	42.9	25,033	0.17%
2021/10/19	51	32.37	0	0.00	32.40	51	23,996	0.21%
2021/10/18	57.2	32.32	1	32.29	32.36	56.2	23,655	0.24%
2021/10/15	220	32.30	6	32.30	32.31	214	23,612	0.91%	大買/鉅額交易
2021/10/14	22.2	32.14	18	32.22	32.18	4.2	23,569	0.02%
2021/10/13	100.2	32.13	0	0.00	32.17	100.2	23,078	0.43%
2021/10/12	264.2	32.31	4	32.23	32.24	260.2	22,532	1.15%	大買/鉅額交易
2021/10/08	9.1	32.60	4	32.65	32.59	5.1	21,746	0.02%
2021/10/07	66.1	32.53	18	32.24	32.57	48.1	21,631	0.22%
2021/10/06	47.5	31.78	0	0.00	31.88	47.5	20,959	0.23%
2021/10/05	19.9	31.66	30	31.87	31.96	-10.2	20,585	-0.05%
2021/10/04	77.7	31.94	2.7	32.12	31.84	75	20,219	0.37%
2021/10/01	89	32.30	1	32.40	32.26	88	19,474	0.45%
2021/09/30	7.5	32.68	0	0.00	32.77	7.5	18,345	0.04%
2021/09/29	55.5	32.65	19	32.71	32.70	36.5	18,174	0.20%
2021/09/28	3.1	33.03	0	0.00	33.08	3.1	17,606	0.02%
2021/09/27	5	33.27	0	0.00	33.30	5	17,512	0.03%
2021/09/24	3.1	33.29	0	0.00	33.30	3.1	17,887	0.02%
2021/09/23	2	33.09	0	0.00	33.08	2	17,863	0.01%
2021/09/22	143.8	32.80	2	32.78	32.90	141.8	17,894	0.79%	大買/鉅額交易
2021/09/17	1	33.40	0	0.00	33.42	1	17,382	0.01%
2021/09/16	16.1	33.25	0	0.00	33.28	16.1	17,370	0.09%
2021/09/15	0.1	33.33	0	0.00	33.33	0.1	17,219	0.00%
2021/09/14	19	33.42	0	0.00	33.36	19	17,241	0.11%
2021/09/13	19	33.48	0	0.00	33.41	19	17,264	0.11%
2021/09/10	2	33.00	0	0.00	33.22	2	17,282	0.01%
2021/09/09	1	32.73	5	32.91	32.94	-4	17,241	-0.02%
2021/09/08	87.1	32.85	212	32.96	32.80	-124.9	17,202	-0.73%	大賣/鉅額交易
2021/09/07	11	33.08	5.8	33.10	33.16	5.2	16,852	0.03%
2021/09/06	421.2	33.08	1	33.25	33.07	420.2	16,790	2.50%	大買/鉅額交易
2021/09/03	1	33.24	0	0.00	33.24	1	16,600	0.01%
2021/09/02	32	33.24	2.9	33.28	33.16	29.1	16,607	0.18%
2021/09/01	31	33.35	0	0.00	33.39	31	16,552	0.19%
2021/08/31	11	33.10	3	33.17	33.38	8	16,476	0.05%
2021/08/30	0	0.00	0.5	33.25	33.29	-0.5	16,532	0.00%
2021/08/27	5	33.03	3	33.09	33.11	2	16,504	0.01%
2021/08/26	73.2	32.86	5	32.86	32.99	68.2	16,452	0.41%
2021/08/25	20	32.92	0	0.00	33.00	20	16,281	0.12%
2021/08/24	8.3	32.74	2	32.80	32.80	6.3	16,383	0.04%
2021/08/23	23	32.83	0	0.00	32.88	23	16,186	0.14%
2021/08/20	11.2	32.20	8	32.24	32.26	3.2	16,057	0.02%
2021/08/19	47.5	32.45	10.9	32.42	32.32	36.6	15,784	0.23%
2021/08/18	12.7	32.55	3	32.45	33.07	9.7	15,181	0.06%
2021/08/17	51.4	32.66	32	32.75	32.53	19.4	14,907	0.13%
2021/08/16	20.6	32.91	3	32.78	32.86	17.6	14,707	0.12%
2021/08/13	8.4	33.35	0	0.00	33.27	8.4	14,056	0.06%
2021/08/12	3.1	33.39	0	0.00	33.51	3.1	13,851	0.02%
2021/08/11	70.8	33.46	1	33.78	33.49	69.8	13,905	0.50%
2021/08/10	22.4	33.80	5.1	34.05	33.79	17.3	13,704	0.13%
2021/08/09	15.2	34.07	0	0.00	34.10	15.2	14,439	0.10%
2021/08/06	3.1	34.19	0	0.00	34.25	3.1	14,660	0.02%
2021/08/05	19.1	34.21	1	34.24	34.20	18.1	15,367	0.12%
2021/08/03	4.1	34.07	5	34.10	34.15	-0.9	17,432	-0.01%
2021/08/02	16.2	33.72	5	33.89	34.00	11.2	17,428	0.06%
2021/07/30	6.4	33.98	4	33.90	33.90	2.4	17,250	0.01%
2021/07/29	13.2	33.93	0	0.00	34.10	13.2	17,094	0.08%
2021/07/28	14.6	33.59	2.4	33.70	33.89	12.2	17,359	0.07%
2021/07/27	8.1	34.02	0	0.00	34.07	8.1	17,372	0.05%
2021/07/26	6	34.50	20	34.48	34.50	-14	17,260	-0.08%
2021/07/23	3.1	34.36	0	0.00	34.47	3.1	17,212	0.02%
2021/07/22	23.2	34.15	0	0.00	34.21	23.2	17,183	0.14%
2021/07/21	396.2	34.03	1	34.86	34.13	395.2	16,996	2.32%	大買/鉅額交易
2021/07/20	15.1	34.72	0	0.00	34.56	15.1	16,353	0.09%
2021/07/19	0.1	35.10	0	0.00	35.14	0.1	16,195	0.00%
2021/07/16	6	35.01	3	35.00	35.12	3	16,301	0.02%
2021/07/15	33	34.66	0	0.00	34.98	33	16,244	0.20%
2021/07/14	120.1	34.37	3	34.56	34.48	117.1	16,238	0.72%	大買/鉅額交易
2021/07/13	204	34.95	0	0.00	34.85	204	16,009	1.27%	大買/鉅額交易
2021/07/12	6	35.21	0	0.00	35.27	6	15,934	0.04%
2021/07/09	5.1	35.45	1	35.47	35.44	4.1	15,733	0.03%
2021/07/08	2	35.80	0	0.00	35.80	2	15,796	0.01%
2021/07/07	5	35.61	1	35.80	35.61	4	15,802	0.03%
2021/07/06	0	0.00	2	35.99	35.91	-2	15,704	-0.01%
2021/07/05	12	35.54	1	35.60	35.69	11	15,631	0.07%
2021/07/02	2.3	35.19	0	0.00	35.20	2.3	15,550	0.02%
2021/06/30	0	0.00	4	34.92	35.00	-4	15,037	-0.03%
2021/06/29	1.1	34.79	0	0.00	34.80	1.1	15,029	0.01%
2021/06/28	2	35.10	8	35.04	35.10	-6	15,068	-0.04%
2021/06/25	0	0.00	2	34.83	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	2	34.40	0	0.00	34.45	2	15,186	0.01%
2021/06/22	1.1	34.45	0	0.00	34.43	1.1	15,168	0.01%
2021/06/21	9	34.60	0	0.00	34.55	9	15,124	0.06%
2021/06/18	5	34.95	0	0.00	34.91	5	15,026	0.03%
2021/06/17	2	34.59	2	34.78	34.90	0	15,116	0.00%
2021/06/16	1	34.65	0	0.00	34.78	1	15,232	0.01%
2021/06/15	6	34.56	31	34.58	34.65	-25	15,274	-0.16%
2021/06/11	12.3	34.62	20.1	34.62	34.55	-7.9	15,354	-0.05%
2021/06/10	2.1	34.61	60	34.48	34.60	-57.9	15,462	-0.37%
2021/06/09	0	34.60	25	34.50	34.45	-25	15,529	-0.16%
2021/06/08	0.1	34.70	23	34.69	34.65	-22.9	15,624	-0.15%
2021/06/07	4.1	34.50	65	34.60	34.72	-60.9	15,739	-0.39%
2021/06/04	16	34.74	20	34.82	34.77	-4	15,681	-0.03%
2021/06/03	2.9	34.95	52	34.96	34.95	-49.1	15,696	-0.31%
2021/06/02	13.2	34.93	26	34.99	34.96	-12.8	15,809	-0.08%
2021/06/01	1.1	34.77	38	35.02	35.06	-36.9	15,858	-0.23%
2021/05/31	3.7	34.67	42	34.70	34.75	-38.3	15,721	-0.24%
2021/05/28	2	34.41	101	34.38	34.55	-99	15,754	-0.63%	大賣/
2021/05/27	17	34.20	30	34.05	34.28	-13	15,767	-0.08%
2021/05/26	8.1	34.24	10	34.35	34.32	-1.9	15,811	-0.01%
2021/05/25	1	34.28	65	34.30	34.34	-64	15,861	-0.40%
2021/05/24	4	33.89	1	33.87	34.05	3	15,943	0.02%
2021/05/21	2.2	34.01	25	34.02	34.00	-22.8	15,870	-0.14%
2021/05/20	9.1	33.86	2	34.02	33.86	7.1	15,950	0.04%
2021/05/19	1.1	33.99	6	33.91	34.10	-4.9	15,867	-0.03%
2021/05/18	14	33.53	6	33.63	34.01	8	15,921	0.05%
2021/05/17	8.1	32.84	41	32.77	32.75	-32.9	15,879	-0.21%
2021/05/14	32.1	33.65	24	33.85	33.65	8.1	14,792	0.05%
2021/05/13	32.3	33.43	1	33.50	33.40	31.3	14,460	0.22%
2021/05/12	260.9	33.09	34	33.43	33.50	226.9	13,679	1.66%	大買/鉅額交易
2021/05/11	46.2	35.05	0	0.00	34.70	46.2	12,332	0.37%
2021/05/10	2	35.83	0	0.00	35.88	2	11,676	0.02%
2021/05/07	0	0.00	28	35.66	35.72	-28	11,778	-0.24%
2021/05/06	62.1	35.35	7	35.09	35.30	55.1	11,877	0.46%
2021/05/05	2	35.42	4	35.46	35.35	-2	11,916	-0.02%
2021/05/04	419.6	35.38	35	35.10	35.30	384.6	11,516	3.34%	大買/鉅額交易
2021/05/03	5.1	36.05	4.4	36.09	35.91	0.6	11,089	0.01%
2021/04/29	5.3	36.10	8.2	36.13	36.12	-2.9	11,039	-0.03%
2021/04/28	5	35.90	0.3	35.99	35.98	4.7	11,127	0.04%
2021/04/27	2	35.98	13	35.91	35.98	-11	11,379	-0.10%
2021/04/26	30	35.96	9	35.89	35.99	21	11,527	0.18%
2021/04/23	1.1	35.13	12	35.20	35.30	-11	11,671	-0.09%
2021/04/22	304.6	35.60	26	35.49	35.40	278.6	11,800	2.36%	大買/鉅額交易
2021/04/21	7	35.39	0.1	35.50	35.53	6.9	12,099	0.06%
2021/04/20	200	35.38	2	35.40	35.33	198	12,400	1.60%	大買/鉅額交易
2021/04/19	1	35.12	5	35.13	35.20	-4	12,466	-0.03%
2021/04/16	9.3	34.80	4	34.79	34.94	5.3	12,623	0.04%
2021/04/15	15	34.47	2	34.50	34.50	13	12,665	0.10%
2021/04/14	16	34.21	6	34.41	34.35	10	13,099	0.08%
2021/04/13	15.2	34.54	11.1	34.65	34.47	4.1	13,191	0.03%
2021/04/12	205	34.68	1.2	34.71	34.69	203.8	13,479	1.51%	大買/鉅額交易
2021/04/09	3.1	34.70	0	0.00	34.70	3.1	13,634	0.02%
2021/04/08	4.1	34.70	1	34.73	34.75	3.1	13,861	0.02%
2021/04/07	3	34.71	6	34.70	34.71	-3	13,924	-0.02%
2021/04/06	3	34.80	1.3	34.81	34.74	1.7	13,991	0.01%
2021/04/01	8.4	34.62	3	34.59	34.61	5.4	14,051	0.04%
2021/03/31	2	34.65	26.3	34.71	34.63	-24.3	14,126	-0.17%
2021/03/30	2.3	34.46	3.6	34.41	34.60	-1.3	13,963	-0.01%
2021/03/29	6	34.30	11.4	34.22	34.34	-5.4	14,041	-0.04%
2021/03/26	1.5	33.78	2	33.75	33.80	-0.5	14,091	0.00%
2021/03/25	3	33.49	1	33.54	33.66	2	14,089	0.01%
2021/03/24	1	33.69	1	33.70	33.65	0	14,064	0.00%
2021/03/23	11	33.62	0	0.00	33.66	11	14,047	0.08%
2021/03/22	3.1	33.59	4	33.54	33.60	-0.9	14,115	-0.01%
2021/03/19	9	33.41	5	33.51	33.60	4	14,304	0.03%
2021/03/18	1	33.40	2.2	33.51	33.53	-1.2	14,273	-0.01%
2021/03/17	12	32.99	1	32.93	32.95	11	14,394	0.08%
2021/03/16	2	32.95	3.2	32.95	32.99	-1.2	14,595	-0.01%
2021/03/15	3.3	32.73	14	32.70	32.74	-10.7	14,896	-0.07%
2021/03/12	1.5	32.40	16	32.38	32.43	-14.5	15,119	-0.10%
2021/03/11	2	32.31	4	32.25	32.33	-2	15,393	-0.01%
2021/03/10	0	0.00	2.5	32.13	32.10	-2.5	15,574	-0.02%
2021/03/09	0.1	31.91	21	31.98	32.00	-20.9	15,641	-0.13%
2021/03/08	0	0.00	5	31.98	32.00	-5	15,766	-0.03%
2021/03/05	3	31.70	602	31.71	31.80	-599	15,693	-3.82%	大賣/鉅額交易
2021/03/04	0	0.00	1	31.77	31.80	-1	15,709	-0.01%
2021/03/03	1	31.86	20	31.82	31.93	-19	15,785	-0.12%
2021/03/02	3.2	32.01	6.1	32.01	31.90	-2.9	15,732	-0.02%
2021/02/26	5.7	31.83	14	31.90	31.90	-8.3	15,774	-0.05%
2021/02/25	5	31.96	13	31.99	32.01	-8	15,760	-0.05%
2021/02/24	7	31.85	5	31.97	31.80	2	15,763	0.01%
2021/02/23	5.1	31.70	7	31.59	31.80	-1.9	15,634	-0.01%
2021/02/22	1	31.50	8	31.43	31.50	-7	15,506	-0.05%
2021/02/19	10	31.04	1	30.94	31.12	9	15,365	0.06%
2021/02/18	2	31.12	84	31.07	31.13	-82	15,500	-0.53%
2021/02/17	1.3	30.88	13	30.95	31.00	-11.7	15,543	-0.08%
2021/02/05	22	30.56	14	30.57	30.55	8	15,356	0.05%
2021/02/04	1	30.47	0	0.00	30.51	1	15,473	0.01%
2021/02/03	1.1	30.53	30	30.54	30.51	-28.9	15,563	-0.19%
2021/02/02	1.2	30.52	10	30.52	30.50	-8.8	15,854	-0.06%
2021/02/01	8.3	30.09	17	30.22	30.25	-8.7	16,075	-0.05%
2021/01/29	5.3	30.38	3	30.58	30.26	2.3	16,246	0.01%
2021/01/28	13.6	30.72	4.3	30.57	30.72	9.3	16,201	0.06%
2021/01/27	0	0.00	22	30.91	30.95	-22	16,259	-0.14%
2021/01/26	5	30.81	17	30.75	30.68	-12	16,164	-0.07%
2021/01/25	1	30.73	19	30.64	30.83	-18	16,491	-0.11%
2021/01/22	0.1	30.54	4	30.49	30.53	-4	16,841	-0.02%
2021/01/21	5.1	30.29	0	0.00	30.30	5.1	17,518	0.03%
2021/01/20	19.6	30.40	0	0.00	30.25	19.6	19,146	0.10%
2021/01/19	0	0.00	14	30.75	30.74	-14	19,403	-0.07%
2021/01/18	11	30.52	7	30.46	30.61	4	19,634	0.02%
2021/01/15	4	30.90	32	30.91	30.79	-28	19,548	-0.14%
2021/01/14	3	30.90	21	30.94	30.92	-18	19,520	-0.09%
2021/01/13	0	0.00	28	30.58	30.69	-28	19,429	-0.14%
2021/01/12	3.1	30.42	2	30.36	30.35	1.1	19,254	0.01%
2021/01/11	7	30.55	20	30.56	30.61	-13	19,281	-0.07%
2021/01/08	14	30.38	16	30.42	30.46	-2	19,283	-0.01%
2021/01/07	3	30.19	59.2	30.12	30.22	-56.2	19,236	-0.29%
2021/01/06	10.1	30.01	55	30.09	30.00	-44.9	18,861	-0.24%
2021/01/05	4.2	29.96	36	29.93	30.02	-31.8	18,702	-0.17%
2021/01/04	6.2	29.95	36	29.95	29.94	-29.8	18,639	-0.16%
2020/12/31	3	29.78	29	29.82	29.95	-26	18,552	-0.14%
2020/12/30	6	29.68	0	0.00	29.78	6	18,338	0.03%
2020/12/29	6	29.71	4	29.69	29.67	2	18,326	0.01%
2020/12/28	0	0.00	3	29.71	29.75	-3	18,329	-0.02%
2020/12/25	5	29.53	23	29.50	29.51	-18	18,165	-0.10%
2020/12/24	2	29.51	19	29.47	29.48	-17	18,085	-0.09%
2020/12/23	25.1	29.38	0	0.00	29.42	25.1	18,156	0.14%
2020/12/22	6.1	29.51	1	29.49	29.43	5.1	18,606	0.03%
2020/12/21	6	29.51	0	0.00	29.60	6	19,258	0.03%
2020/12/18	1.1	29.60	3	29.59	29.61	-1.9	19,328	-0.01%
2020/12/17	4.4	29.64	0	0.00	29.66	4.4	19,561	0.02%
2020/12/16	1.1	29.63	13	29.64	29.80	-12	19,561	-0.06%
2020/12/15	11.2	29.52	3	29.64	29.51	8.2	19,488	0.04%
2020/12/14	1.3	29.82	0	0.00	29.82	1.3	19,302	0.01%
2020/12/11	27.4	29.67	5	29.80	29.81	22.4	19,359	0.12%
2020/12/10	38.4	30.00	9	30.02	29.94	29.4	19,265	0.15%
2020/12/09	28	30.12	31	30.07	30.14	-3	19,097	-0.02%
2020/12/08	37.3	29.90	38	29.92	29.90	-0.7	18,695	0.00%
2020/12/07	7	29.78	17	29.84	29.85	-10	18,414	-0.05%
2020/12/04	10	29.58	6	29.61	29.68	4	18,251	0.02%
2020/12/03	4.1	29.49	1	29.45	29.45	3.1	18,137	0.02%
2020/12/02	3.1	29.36	0	0.00	29.44	3.1	18,138	0.02%
2020/12/01	0.1	29.40	4	29.33	29.35	-4	18,131	-0.02%
2020/11/30	11.1	29.41	16	29.41	29.35	-5	18,213	-0.03%
2020/11/27	1.1	29.25	4	29.24	29.32	-3	18,098	-0.02%
2020/11/26	1.1	29.14	6	29.12	29.15	-4.9	18,010	-0.03%
2020/11/25	1.4	29.09	13	29.05	29.01	-11.6	18,006	-0.06%
2020/11/24	1.1	29.14	7	29.15	29.11	-5.9	17,904	-0.03%
2020/11/23	9.1	29.13	0	0.00	29.14	9.1	17,841	0.05%
2020/11/20	7	28.85	1	28.85	28.88	6	17,893	0.03%
2020/11/19	0	28.92	1	28.90	28.86	-1	18,118	-0.01%
2020/11/18	14	28.86	7	28.89	28.90	7	18,250	0.04%
2020/11/17	56	28.80	1	28.80	28.81	55	18,455	0.30%
2020/11/16	12.5	28.77	16	28.79	28.80	-3.5	19,178	-0.02%
2020/11/13	5.1	28.42	3	28.48	28.53	2.1	18,963	0.01%
2020/11/12	8.5	28.43	0	0.00	28.40	8.5	18,920	0.04%
2020/11/11	14.5	28.41	0	0.00	28.50	14.5	18,920	0.08%
2020/11/10	11.3	28.35	2	28.40	28.29	9.3	18,893	0.05%
2020/11/09	4.3	28.41	32	28.43	28.40	-27.7	18,592	-0.15%
2020/11/06	10	28.19	0	0.00	28.19	10	18,420	0.05%
2020/11/05	3	28.06	2	28.12	28.12	1	18,259	0.01%
2020/11/04	74.2	27.99	0	0.00	28.05	74.2	18,240	0.41%
2020/11/03	14.1	27.95	1	27.98	28.01	13.1	18,058	0.07%
2020/11/02	23.3	27.67	1	27.63	27.72	22.3	17,951	0.12%
2020/10/30	368.5	27.85	1	27.97	27.80	367.5	17,737	2.07%	大買/鉅額交易
2020/10/29	122.5	27.94	2.1	27.81	27.98	120.4	17,214	0.70%	大買/鉅額交易
2020/10/28	109.3	28.25	15	28.17	28.19	94.3	16,451	0.57%	大買/
2020/10/27	18.1	29.65	11	29.65	29.69	7.1	14,985	0.05%
2020/10/26	40.2	29.69	1	29.75	29.69	39.2	14,571	0.27%
2020/10/23	13	29.60	1	29.63	29.63	12	14,243	0.08%
2020/10/22	112	29.58	3	29.57	29.59	109	14,252	0.76%	大買/鉅額交易
2020/10/21	21	29.63	8	29.66	29.59	13	14,117	0.09%
2020/10/20	34.1	29.62	2	29.63	29.64	32.1	13,965	0.23%
2020/10/19	12.1	29.64	5	29.64	29.64	7.1	14,347	0.05%
2020/10/16	22	29.61	15	29.62	29.56	7	14,557	0.05%
2020/10/15	7	29.60	2	29.64	29.69	5	14,581	0.03%
2020/10/14	4	29.75	0	0.00	29.74	4	14,485	0.03%
2020/10/13	6	29.66	7	29.66	29.71	-1	14,504	-0.01%
2020/10/12	20	29.80	0	0.00	29.74	20	14,442	0.14%
2020/10/08	5	29.75	0	0.00	29.76	5	14,174	0.04%
2020/10/07	20.8	29.60	5	29.65	29.65	15.8	14,166	0.11%
2020/10/06	2.4	29.64	5	29.66	29.68	-2.6	14,217	-0.02%
2020/10/05	9	29.44	0	0.00	29.45	9	14,385	0.06%
2020/09/30	0.1	29.53	3	29.46	29.48	-2.9	14,532	-0.02%
2020/09/29	1.3	29.33	0	0.00	29.40	1.3	15,005	0.01%
2020/09/28	2.1	29.30	14	29.31	29.38	-11.9	15,348	-0.08%
2020/09/25	39	28.90	2	29.09	28.90	37	15,839	0.23%
2020/09/24	71	29.14	1	29.25	29.06	70	15,657	0.45%
2020/09/23	24	29.62	0	0.00	29.70	24	15,278	0.16%
2020/09/22	6	29.73	0	0.00	29.80	6	15,424	0.04%
2020/09/21	5.1	30.11	1	30.05	30.03	4.1	15,180	0.03%
2020/09/18	2	30.11	0	0.00	30.20	2	15,272	0.01%
2020/09/17	0	30.26	2	30.22	30.23	-2	15,304	-0.01%
2020/09/16	5	30.23	2	30.24	30.25	3	15,278	0.02%
2020/09/15	2	30.16	9	30.13	30.10	-7	15,251	-0.05%
2020/09/14	1	29.85	0	0.00	29.98	1	15,378	0.01%
2020/09/11	11.2	29.75	0	0.00	29.75	11.2	15,516	0.07%
2020/09/10	1	29.85	1	29.85	29.85	0	15,677	0.00%
2020/09/09	22	29.66	2	29.72	29.85	20	15,903	0.13%
2020/09/08	17.1	29.89	2	29.88	29.97	15.1	15,932	0.09%
2020/09/07	9	29.96	0	0.00	29.96	9	16,173	0.06%
2020/09/04	14.2	29.99	5	30.05	30.09	9.2	16,345	0.06%
2020/09/03	6.1	30.31	0	0.00	30.25	6.1	16,346	0.04%
2020/09/02	0.1	30.18	2	30.08	30.14	-1.9	16,374	-0.01%
2020/09/01	6.3	30.04	1	30.14	30.06	5.3	16,665	0.03%
2020/08/31	4.7	30.20	2	30.17	30.16	2.7	16,971	0.02%
2020/08/28	2.1	30.21	7	30.16	30.24	-4.9	17,226	-0.03%
2020/08/27	2.1	30.33	3	30.40	30.33	-0.9	17,715	-0.01%
2020/08/26	9.1	30.29	7	30.32	30.43	2.1	17,808	0.01%
2020/08/25	8.1	30.42	2	30.50	30.44	6.1	17,900	0.03%
2020/08/24	16.1	30.06	150	30.04	30.14	-133.9	17,717	-0.76%	大賣/鉅額交易
2020/08/21	5.1	30.01	5	29.95	30.11	0.1	17,747	0.00%
2020/08/20	178	29.82	4	30.12	29.79	174	17,584	0.99%	大買/鉅額交易
2020/08/19	7	31.01	1	31.03	30.77	6	17,106	0.04%
2020/08/18	0	30.90	2	30.89	30.90	-2	17,222	-0.01%
2020/08/17	0	30.96	16	30.93	30.96	-16	17,405	-0.09%
2020/08/14	1	30.63	8	30.57	30.63	-7	17,515	-0.04%
2020/08/13	1	30.33	4	30.35	30.32	-3	17,551	-0.02%
2020/08/12	6	30.22	3	30.19	30.22	3	17,670	0.02%
2020/08/11	6	30.42	3	30.49	30.35	3	17,800	0.02%
2020/08/10	2	30.60	0	0.00	30.60	2	17,852	0.01%
2020/08/07	3	30.70	5	30.66	30.65	-2	17,963	-0.01%
2020/08/06	1	30.85	4	30.83	30.70	-3	18,123	-0.02%
2020/08/05	2	30.57	5	30.51	30.62	-3	18,150	-0.02%
2020/08/04	3	30.01	1	30.02	30.17	2	18,066	0.01%
2020/08/03	21	30.05	0	0.00	30.01	21	18,203	0.12%
2020/07/31	23	30.12	22	30.15	30.24	1	18,362	0.01%
2020/07/30	1	29.75	1	29.98	29.99	0	18,199	0.00%
2020/07/29	2	29.69	1	29.73	29.62	1	18,290	0.01%
2020/07/28	14	29.51	0	29.48	29.46	14	18,589	0.08%
2020/07/27	0	29.84	0	0.00	29.84	0	18,958	0.00%
2020/07/24	4	30.05	6	29.97	29.85	-2	19,177	-0.01%
2020/07/23	4	30.07	53	30.08	30.17	-49	19,226	-0.25%
2020/07/22	0	0.00	10	29.97	29.97	-10	19,001	-0.05%
2020/07/21	7	29.77	7	29.80	29.84	0	18,618	0.00%
2020/07/20	2.1	29.41	15	29.52	29.55	-12.9	18,471	-0.07%
2020/07/17	3	29.60	60	29.66	29.59	-57	18,517	-0.31%
2020/07/16	0	29.63	0	0.00	29.63	0	18,912	0.00%
2020/07/15	1	29.56	5	29.71	29.53	-4	19,020	-0.02%
2020/07/14	1	29.58	3	29.61	29.58	-2	19,474	-0.01%
2020/07/13	5	29.62	3	29.66	29.65	2	19,664	0.01%
2020/07/10	13	29.57	24	29.66	29.52	-11	20,111	-0.05%
2020/07/09	18	29.79	1	29.95	29.74	17	20,149	0.08%
2020/07/08	32	29.71	1	29.49	29.72	31	20,104	0.15%
2020/07/07	10	29.52	7	29.85	29.43	3	19,758	0.02%
2020/07/06	5	29.67	20	29.71	29.83	-15	19,831	-0.08%
2020/07/03	2	29.32	23	29.33	29.33	-21	19,848	-0.11%
2020/07/02	8	29.01	31	29.02	29.09	-23	19,919	-0.12%
2020/07/01	0	0.00	30	28.89	28.79	-30	19,835	-0.15%
2020/06/30	1.1	28.55	15	28.55	28.56	-13.9	19,720	-0.07%
2020/06/29	12.1	28.49	14	28.48	28.51	-2	19,944	-0.01%
2020/06/24	0.1	28.57	3	28.57	28.54	-2.9	20,125	-0.01%
2020/06/23	0.1	28.57	8	28.54	28.54	-7.9	20,752	-0.04%
2020/06/22	8.1	28.49	10	28.48	28.48	-1.9	21,173	-0.01%
2020/06/19	5.1	28.57	7	28.69	28.56	-1.9	21,935	-0.01%
2020/06/18	2.1	28.41	1	28.49	28.55	1.1	22,217	0.01%
2020/06/17	1.1	28.42	14	28.52	28.46	-12.9	22,778	-0.06%
2020/06/16	28.1	28.39	28	28.38	28.45	0.1	23,966	0.00%
2020/06/15	18	28.32	6	28.34	28.13	12	25,896	0.05%
2020/06/12	36.1	28.16	23	27.93	28.29	13.1	26,870	0.05%
2020/06/11	65.1	28.56	19	28.72	28.43	46.1	28,066	0.16%
2020/06/10	0	28.87	25	28.88	28.86	-25	29,208	-0.09%
2020/06/09	4	28.84	2	28.88	28.84	2	31,585	0.01%
2020/06/08	2	28.87	20	28.89	28.88	-18	33,932	-0.05%
2020/06/05	6.1	28.79	5	28.76	28.80	1.1	34,209	0.00%
2020/06/04	22	28.65	5	28.66	28.67	17	34,954	0.05%
2020/06/03	1	28.35	15	28.44	28.48	-14	36,194	-0.04%
2020/06/02	51.3	28.20	26	28.18	28.17	25.3	36,074	0.07%
2020/06/01	6	28.02	7	28.02	28.05	-1	36,099	0.00%
2020/05/29	11	27.79	20	27.77	27.86	-9	36,125	-0.02%
2020/05/28	53	27.97	44	27.99	27.90	9	36,417	0.02%
2020/05/27	0	27.86	5	27.89	27.85	-5	36,930	-0.01%
2020/05/26	1	27.80	31	27.81	27.82	-30	37,686	-0.08%
2020/05/25	24.3	27.45	0	0.00	27.50	24.3	37,769	0.06%
2020/05/22	45.2	27.57	4	27.58	27.45	41.2	37,724	0.11%
2020/05/21	1.1	27.67	7	27.64	27.63	-5.9	37,673	-0.02%
2020/05/20	0.1	27.53	8	27.49	27.48	-7.9	37,414	-0.02%
2020/05/19	11	27.42	2	27.43	27.43	9	37,371	0.02%
2020/05/18	15.4	27.20	2	27.20	27.25	13.4	37,373	0.04%
2020/05/15	10.3	27.48	12	27.55	27.43	-1.7	37,286	0.00%
2020/05/14	39.1	27.54	11	27.61	27.48	28.1	37,309	0.08%
2020/05/13	12.2	27.59	9	27.56	27.75	3.2	37,221	0.01%
2020/05/12	40.2	27.55	2	27.55	27.55	38.2	37,202	0.10%
2020/05/11	32	27.70	1	27.65	27.66	31	37,225	0.08%
2020/05/08	72	27.51	2	27.54	27.50	70	37,125	0.19%
2020/05/07	4	27.41	5.7	27.45	27.40	-1.6	37,179	0.00%
2020/05/06	33.1	27.30	1	27.32	27.32	32.1	37,098	0.09%
2020/05/05	3.1	27.24	43	27.41	27.33	-39.9	37,146	-0.11%
2020/05/04	8.1	26.93	12	27.01	27.09	-3.9	37,105	-0.01%
2020/04/30	66	27.38	33	27.38	27.46	33	36,925	0.09%
2020/04/29	123	27.06	45	27.05	27.07	78	37,079	0.21%	大買/
2020/04/28	56	26.90	9	26.90	26.91	47	37,392	0.13%
2020/04/27	4.2	26.78	19	26.67	26.79	-14.8	39,171	-0.04%
2020/04/24	3.1	26.32	25	26.32	26.33	-21.9	38,889	-0.06%
2020/04/23	19	26.36	4	26.32	26.34	15	38,981	0.04%
2020/04/22	10.2	25.78	3	25.99	26.23	7.2	38,900	0.02%
2020/04/21	15.1	26.20	83	26.14	26.10	-67.9	38,703	-0.18%
2020/04/20	3	26.49	10	26.55	26.60	-7	38,276	-0.02%
2020/04/17	10	26.71	42	26.66	26.50	-32	38,143	-0.08%
2020/04/16	9.1	26.39	21	26.32	26.44	-11.9	37,641	-0.03%
2020/04/15	6	26.43	52	26.38	26.47	-46	37,489	-0.12%
2020/04/14	6	25.99	13	25.89	26.05	-7	37,155	-0.02%
2020/04/13	9	25.67	8	25.72	25.68	1	37,244	0.00%
2020/04/10	10.1	25.72	14	25.70	25.73	-3.9	37,181	-0.01%
2020/04/09	15	25.76	9	25.79	25.65	6	37,221	0.02%
2020/04/08	35.1	25.53	17.1	25.51	25.77	18	36,867	0.05%
2020/04/07	5.1	25.21	67	25.20	25.22	-61.9	36,353	-0.17%
2020/04/06	2.4	24.68	12	24.80	24.84	-9.6	36,110	-0.03%
2020/04/01	6.2	24.51	18	24.52	24.52	-11.9	35,797	-0.03%
2020/03/31	7.1	24.53	17	24.56	24.49	-9.9	35,582	-0.03%
2020/03/30	25	24.14	35	24.25	24.32	-10	35,350	-0.03%
2020/03/27	32	24.59	56	24.76	24.35	-24	35,016	-0.07%
2020/03/26	9.1	24.08	4	24.23	24.26	5.1	34,321	0.01%
2020/03/25	65.2	24.24	80	24.28	24.09	-14.8	33,888	-0.04%
2020/03/24	26.3	23.34	43	23.38	23.38	-16.7	33,068	-0.05%
2020/03/23	85.4	22.44	0	0.00	22.49	85.4	32,600	0.26%
2020/03/20	313	23.29	196	23.26	23.28	117	31,861	0.37%	大買/大賣/鉅額交易
2020/03/19	240.1	22.06	9	21.91	21.85	231.1	30,566	0.76%	大買/鉅額交易
2020/03/18	130.3	23.43	5	23.61	23.29	125.3	28,445	0.44%	大買/鉅額交易
2020/03/17	146.1	23.73	30	23.81	23.67	116.1	27,264	0.43%	大買/鉅額交易
2020/03/16	74.3	24.82	21	24.79	24.41	53.3	25,639	0.21%
2020/03/13	295.3	24.29	74	24.34	25.29	221.3	24,153	0.92%	大買/鉅額交易
2020/03/12	358.4	25.90	3	26.19	25.93	355.4	21,637	1.64%	大買/鉅額交易
2020/03/11	54	27.15	2	27.30	26.97	52	19,241	0.27%
2020/03/10	277.6	26.82	2	26.98	27.25	275.6	18,794	1.47%	大買/鉅額交易
2020/03/09	848.3	27.33	2	27.34	27.25	846.3	17,707	4.78%	大買/鉅額交易
2020/03/06	23.3	27.84	1	27.93	27.88	22.3	16,214	0.14%
2020/03/05	13	28.07	0	0.00	28.10	13	16,065	0.08%
2020/03/04	18.3	27.78	13	27.85	27.86	5.3	16,235	0.03%
2020/03/03	11.4	27.98	1	28.15	27.93	10.4	15,926	0.07%
2020/03/02	42.1	27.60	1	27.67	27.75	41.1	15,541	0.26%
2020/02/27	34.7	27.98	0	0.00	27.90	34.7	14,821	0.23%
2020/02/26	51.1	28.48	0	0.00	28.30	51.1	13,985	0.37%
2020/02/25	4.1	28.51	15	28.55	28.67	-10.9	13,480	-0.08%
2020/02/24	14.1	28.69	2	28.73	28.70	12.1	13,484	0.09%
2020/02/21	2	28.88	7	28.87	28.90	-5	13,361	-0.04%
2020/02/20	2.1	28.94	2	28.95	28.93	0.1	13,388	0.00%
2020/02/19	0	28.98	0	0.00	28.96	0	13,416	0.00%
2020/02/18	17	28.81	9	28.82	28.80	8	13,342	0.06%
2020/02/17	8	28.68	10	28.77	28.80	-2	13,204	-0.02%
2020/02/14	2	28.78	11	28.72	28.79	-9	13,043	-0.07%
2020/02/13	1	28.67	8	28.67	28.64	-7	12,980	-0.05%
2020/02/12	2	28.52	23	28.53	28.56	-21	13,444	-0.16%
2020/02/11	2	28.24	1	28.30	28.34	1	13,351	0.01%
2020/02/10	3	28.03	3	28.20	28.14	0	13,445	0.00%
2020/02/07	1.1	28.25	3	28.29	28.23	-1.9	13,453	-0.01%
2020/02/06	3.1	28.25	10	28.25	28.44	-6.9	13,474	-0.05%
2020/02/05	2.1	28.05	2	28.12	28.08	0.1	13,426	0.00%
2020/02/04	2.1	28.00	10	28.07	28.12	-7.9	13,381	-0.06%
2020/02/03	36.1	27.18	48	27.09	27.74	-11.9	13,397	-0.09%
2020/01/31	61	27.84	0	0.00	27.92	61	12,821	0.48%
2020/01/30	158	27.76	67	27.89	27.70	91	12,492	0.73%	大買/
2020/01/20	8	29.19	2	29.21	29.19	6	10,664	0.06%
2020/01/17	18	29.11	1	29.18	29.16	17	10,913	0.16%
2020/01/16	0	0.00	7	29.10	29.10	-7	11,189	-0.06%
2020/01/15	61	29.03	6	29.02	29.01	55	12,641	0.44%
2020/01/14	6	28.99	1	28.95	29.02	5	13,051	0.04%
2020/01/13	1	28.75	2	28.82	28.84	-1	13,473	-0.01%
2020/01/09	5	28.71	0	0.00	28.70	5	13,606	0.04%
2020/01/08	13	28.47	2	28.56	28.50	11	13,583	0.08%
2020/01/07	51	28.69	0	0.00	28.69	51	13,478	0.38%
2020/01/06	12	28.99	17	28.99	28.96	-5	13,221	-0.04%
2020/01/03	13	29.30	42	29.19	29.18	-29	13,373	-0.22%
2020/01/02	0	0.00	2	29.08	29.09	-2	13,410	-0.01%
2019/12/31	4	29.00	3	28.95	28.97	1	13,889	0.01%
2019/12/30	10	29.00	16	28.97	29.00	-6	13,762	-0.04%
2019/12/27	1	28.90	1	28.92	28.90	0	13,551	0.00%
2019/12/25	1	28.87	14	28.86	28.83	-13	13,511	-0.10%
2019/12/24	1	28.75	4	28.75	28.74	-3	13,535	-0.02%
2019/12/23	6	28.69	0	0.00	28.72	6	13,547	0.04%
2019/12/20	2	28.83	1	28.84	28.80	1	13,527	0.01%
2019/12/19	2	28.72	0	0.00	28.69	2	13,545	0.01%
2019/12/18	1	28.70	7	28.78	28.77	-6	13,651	-0.04%
2019/12/17	11	28.66	4	28.66	28.71	7	13,549	0.05%
2019/12/16	17	28.58	9	28.55	28.57	8	13,469	0.06%
2019/12/13	6	28.40	3	28.38	28.37	3	13,377	0.02%
2019/12/12	0	0.00	2	28.29	28.31	-2	13,384	-0.01%
2019/12/11	50	28.20	3	28.20	28.21	47	13,328	0.35%
2019/12/10	1	28.16	5	28.15	28.14	-4	13,446	-0.03%
2019/12/09	14	28.21	0	0.00	28.21	14	13,528	0.10%
2019/12/06	0	0.00	3	28.15	28.13	-3	13,516	-0.02%
2019/12/05	22	28.04	0	0.00	28.03	22	13,450	0.16%
2019/12/04	3	27.84	0	0.00	27.88	3	13,511	0.02%
2019/12/03	0	0.00	1	27.95	27.92	-1	13,692	-0.01%
2019/12/02	188	27.61	3	27.69	27.65	185	13,797	1.34%	大買/鉅額交易
2019/11/29	178	27.76	0	0.00	27.75	178	13,635	1.31%	大買/鉅額交易
2019/11/28	1	28.01	0	0.00	28.03	1	13,452	0.01%
2019/11/27	18	28.04	5	28.02	28.04	13	13,666	0.10%
2019/11/26	12	28.06	2	28.06	28.06	10	13,631	0.07%
2019/11/25	203	28.02	5	27.98	27.99	198	13,586	1.46%	大買/鉅額交易
2019/11/22	202	28.00	0	0.00	28.01	202	13,516	1.49%	大買/鉅額交易
2019/11/21	160	27.96	0	0.00	28.00	160	13,703	1.17%	大買/鉅額交易
2019/11/20	104	28.08	0	0.00	28.09	104	13,558	0.77%	大買/鉅額交易
2019/11/19	152	28.10	13	28.10	28.14	139	13,536	1.03%	大買/鉅額交易
2019/11/18	10	28.00	1	27.98	28.05	9	13,457	0.07%
2019/11/15	55	27.85	0	0.00	27.88	55	13,347	0.41%
2019/11/14	152	27.82	1	27.80	27.83	151	13,300	1.14%	大買/鉅額交易
2019/11/13	103	27.73	0	0.00	27.79	103	13,284	0.78%	大買/鉅額交易
2019/11/12	12	27.70	0	0.00	27.74	12	13,309	0.09%
2019/11/11	15	27.53	0	0.00	27.50	15	13,273	0.11%
2019/11/08	3	27.82	0	0.00	27.88	3	12,640	0.02%
2019/11/07	4	27.75	3	27.74	27.80	1	12,608	0.01%
2019/11/06	14	27.88	2	27.91	27.93	12	12,524	0.10%
2019/11/05	5	28.00	0	0.00	28.03	5	12,445	0.04%
2019/11/04	202	27.81	10	27.83	27.84	192	12,571	1.53%	大買/鉅額交易
2019/11/01	5	27.51	0	0.00	27.63	5	12,668	0.04%
2019/10/31	3	27.60	1	27.58	27.58	2	12,802	0.02%
2019/10/30	11	27.60	1	27.63	27.65	10	12,593	0.08%
2019/10/29	16	27.68	3	27.64	27.62	13	12,476	0.10%
2019/10/28	4	27.68	2	27.67	27.70	2	12,149	0.02%
2019/10/25	15	27.64	11	27.67	27.60	4	11,944	0.03%
2019/10/24	32	27.60	50	27.68	27.65	-18	11,625	-0.15%
2019/10/23	79	27.48	1	27.60	27.54	78	11,355	0.69%
2019/10/22	8	29.00	169	29.03	29.03	-161	9,885	-1.63%	大賣/鉅額交易
2019/10/21	6	28.93	0	0.00	28.95	6	9,478	0.06%
2019/10/18	8	28.80	0	0.00	28.82	8	8,991	0.09%
2019/10/17	2	28.52	4.2	28.60	28.70	-2.2	8,831	-0.02%
2019/10/16	37	28.51	0	0.00	28.51	37	8,735	0.42%
2019/10/15	2	28.44	2	28.42	28.45	0	8,666	0.00%
2019/10/14	13	28.51	1	28.55	28.52	12	8,593	0.14%
2019/10/09	6	28.31	1	28.40	28.28	5	8,581	0.06%
2019/10/08	15	28.45	2	28.46	28.44	13	8,493	0.15%
2019/10/07	57	28.42	0	0.00	28.42	57	8,511	0.67%
2019/10/03	8	28.05	0	0.00	28.12	8	7,926	0.10%
2019/10/02	3	28.16	1	28.13	28.17	2	7,930	0.03%
2019/10/01	1	27.97	5	28.12	28.18	-4	8,004	-0.05%
2019/09/27	5	27.96	1	28.14	27.88	4	7,986	0.05%
2019/09/26	1	28.14	0	0.00	28.15	1	7,928	0.01%
2019/09/25	1	28.21	1	28.21	28.20	0	7,983	0.00%
2019/09/24	0	0.00	17	28.29	28.33	-17	8,100	-0.21%
2019/09/23	0	0.00	1	28.06	28.12	-1	8,000	-0.01%
2019/09/20	0	0.00	30	27.98	27.98	-30	7,850	-0.38%
2019/09/17	0	0.00	14	28.00	28.00	-14	7,859	-0.18%
2019/09/16	16	27.97	1	27.98	27.94	15	7,809	0.19%
2019/09/12	1	27.95	4	27.99	27.92	-3	7,861	-0.04%
2019/09/11	1	27.84	1	27.84	27.81	0	7,833	0.00%
2019/09/10	4	27.78	0	0.00	27.74	4	7,725	0.05%
2019/09/09	5	27.76	1	27.76	27.77	4	7,727	0.05%
2019/09/06	6	27.86	1	27.89	27.83	5	7,701	0.06%
2019/09/05	3	27.71	2	27.74	27.71	1	7,572	0.01%
2019/09/04	0	0.00	7	27.49	27.54	-7	7,409	-0.09%
2019/09/02	0	0.00	22	27.42	27.44	-22	7,237	-0.30%
2019/08/30	0	0.00	4	27.27	27.25	-4	7,220	-0.06%
2019/08/29	2	26.99	0	0.00	27.00	2	7,036	0.03%
2019/08/26	4.2	26.84	1	26.79	26.88	3.2	7,350	0.04%
2019/08/22	36	27.06	0	0.00	27.02	36	7,477	0.48%
2019/08/20	0	0.00	1	27.06	27.07	-1	7,787	-0.01%
2019/08/16	0	0.00	1	26.93	26.95	-1	8,497	-0.01%
2019/08/15	5	26.76	0	0.00	26.82	5	8,632	0.06%
2019/08/14	0	0.00	4	26.96	26.93	-4	8,821	-0.05%
2019/08/13	1	26.75	3	26.76	26.76	-2	9,037	-0.02%
2019/08/08	15	26.53	0	0.00	26.56	15	9,580	0.16%
2019/08/07	18	26.47	0	0.00	26.43	18	9,640	0.19%
2019/08/06	14	26.14	0	0.00	26.52	14	9,836	0.14%
2019/08/05	18	26.62	12	26.76	26.60	6	9,910	0.06%
2019/08/02	12	26.85	5	26.89	26.85	7	9,881	0.07%
2019/08/01	2	27.09	4	27.06	27.10	-2	9,867	-0.02%
2019/07/31	5	27.18	0	0.00	27.20	5	9,844	0.05%
2019/07/30	2	27.33	66	27.28	27.29	-64	9,832	-0.65%
2019/07/29	4	27.35	1	27.40	27.37	3	9,985	0.03%
2019/07/26	0	0.00	9	27.40	27.40	-9	10,002	-0.09%
2019/07/25	31	27.39	1	27.35	27.47	30	9,973	0.30%
2019/07/24	0	0.00	1	27.32	27.28	-1	9,839	-0.01%
2019/07/19	1	27.12	0	0.00	27.06	1	9,632	0.01%
2019/07/18	1	27.09	0	0.00	27.06	1	9,668	0.01%
2019/07/17	2	27.13	1	27.12	27.14	1	9,614	0.01%
2019/07/15	2	27.04	0	0.00	27.21	2	9,580	0.02%
2019/07/12	12	27.21	34	27.13	27.16	-22	9,519	-0.23%
2019/07/11	2	27.15	1	27.17	27.11	1	9,417	0.01%
2019/07/10	1	26.89	0	0.00	26.95	1	9,359	0.01%
2019/07/09	1	26.85	0	0.00	26.87	1	9,354	0.01%
2019/07/08	1	26.90	1	27.01	26.96	0	9,386	0.00%
2019/07/05	5	27.00	0	0.00	26.99	5	9,410	0.05%
2019/07/03	0	0.00	7	26.81	26.78	-7	9,587	-0.07%
2019/07/02	0	0.00	4	26.97	26.96	-4	9,637	-0.04%
2019/07/01	0	0.00	2	26.95	26.95	-2	9,701	-0.02%
2019/06/28	0	0.00	1	26.59	26.59	-1	9,568	-0.01%
2019/06/27	2	26.60	1	26.65	26.61	1	9,642	0.01%
2019/06/26	1	26.46	1	26.41	26.43	0	9,628	0.00%
2019/06/25	0	0.00	1	26.55	26.47	-1	9,602	-0.01%
2019/06/24	0	0.00	1	26.60	26.60	-1	9,553	-0.01%
2019/06/21	7	26.64	23	26.66	26.52	-16	9,504	-0.17%
2019/06/20	3	26.59	2	26.61	26.61	1	9,474	0.01%
2019/06/19	1	26.29	0	0.00	26.47	1	9,490	0.01%
2019/06/18	1	26.03	0	0.00	26.06	1	9,486	0.01%
2019/06/13	1	26.02	7	25.98	26.01	-6	9,632	-0.06%
2019/06/12	1	26.01	4	26.03	26.10	-3	9,561	-0.03%
2019/06/11	0	0.00	1	26.04	26.04	-1	9,520	-0.01%
2019/06/10	0	0.00	1	25.88	25.99	-1	9,429	-0.01%
2019/06/06	6	25.71	0	0.00	25.69	6	9,425	0.06%
2019/06/05	1	25.80	1	25.88	25.81	0	9,293	0.00%
2019/06/04	4	25.78	0	0.00	25.76	4	9,308	0.04%
2019/06/03	13	25.85	1	25.87	25.84	12	9,261	0.13%
2019/05/31	4	25.71	1	25.90	25.94	3	9,166	0.03%
2019/05/30	35	25.50	0	0.00	25.58	35	9,109	0.38%
2019/05/29	8	25.35	1	25.40	25.39	7	9,105	0.08%
2019/05/27	6	25.40	2	25.35	25.45	4	9,012	0.04%
2019/05/24	4	25.49	0	0.00	25.44	4	8,978	0.04%
2019/05/23	54	25.44	0	0.00	25.44	54	8,938	0.60%
2019/05/22	17	25.80	0	0.00	25.79	17	8,554	0.20%
2019/05/21	42	25.73	0	0.00	25.76	42	8,558	0.49%
2019/05/20	11	25.70	1	25.64	25.70	10	8,317	0.12%
2019/05/17	28	25.77	0	0.00	25.70	28	8,142	0.34%
2019/05/16	8	25.99	0	0.00	25.92	8	7,872	0.10%
2019/05/15	13	26.18	0	0.00	26.18	13	7,697	0.17%
2019/05/14	15	25.86	3	26.06	26.07	12	7,656	0.16%
2019/05/13	4	26.28	4	26.15	26.09	0	7,409	0.00%
2019/05/10	6	26.55	0	0.00	26.55	6	7,083	0.08%
2019/05/09	29	26.82	2	27.14	26.74	27	6,862	0.39%
2019/05/08	1	27.01	2	27.11	27.20	-1	6,628	-0.02%
2019/05/07	1	27.25	5	27.26	27.26	-4	6,768	-0.06%
2019/05/06	4	27.08	4	27.19	27.08	0	6,968	0.00%
2019/05/03	0	0.00	2	27.40	27.56	-2	6,823	-0.03%
2019/05/02	2	27.41	0	0.00	27.40	2	6,805	0.03%
2019/04/30	1	27.20	5	27.26	27.35	-4	6,847	-0.06%
2019/04/29	2	27.37	10	27.49	27.35	-8	6,855	-0.12%
2019/04/26	0	0.00	1	27.50	27.52	-1	6,893	-0.01%
2019/04/25	3	27.62	0	0.00	27.65	3	6,895	0.04%
2019/04/24	0	0.00	7	27.56	27.57	-7	6,904	-0.10%
2019/04/23	0	0.00	4	27.32	27.36	-4	6,843	-0.06%
2019/04/22	1	27.39	0.1	27.42	27.41	1	6,833	0.01%
2019/04/19	6	27.35	0	0.00	27.35	6	6,797	0.09%
2019/04/18	7	27.43	5	27.35	27.14	2	6,739	0.03%
2019/04/17	2	27.46	10	27.43	27.44	-8	6,701	-0.12%
2019/04/16	0	0.00	14	27.15	27.25	-14	6,569	-0.21%
2019/04/15	1	26.99	6	26.99	26.99	-5	6,395	-0.08%
2019/04/12	15	26.81	0	0.00	26.76	15	6,639	0.23%
2019/04/11	11	26.89	1	26.90	26.89	10	6,849	0.15%
2019/04/10	11	26.93	2	26.96	26.97	9	6,895	0.13%
2019/04/09	0	0.00	15	27.01	27.02	-15	6,835	-0.22%
2019/04/08	2	26.95	14	26.94	26.93	-12	6,633	-0.18%
2019/04/03	3	26.73	21	26.71	26.73	-18	6,721	-0.27%
2019/04/02	1	26.62	10	26.61	26.58	-9	6,770	-0.13%
2019/04/01	1	26.58	10	26.59	26.51	-9	6,747	-0.13%
2019/03/29	0	0.00	10	26.38	26.40	-10	6,645	-0.15%
2019/03/28	0.4	26.27	4	26.23	26.24	-3.6	6,603	-0.05%
2019/03/27	9	26.25	0	0.00	26.28	9	6,599	0.14%
2019/03/26	0	0.00	15	26.29	26.25	-15	6,586	-0.23%
2019/03/25	0	0.00	1	26.24	26.10	-1	6,812	-0.01%
2019/03/22	5	26.37	8	26.51	26.37	-3	6,765	-0.04%
2019/03/20	0.4	26.22	0	0.00	26.20	0.4	6,477	0.01%
2019/03/19	0	0.00	4	26.24	26.22	-4	6,474	-0.06%
2019/03/18	5	26.05	2	26.06	26.13	3	6,282	0.05%
2019/03/15	0	0.00	1	25.90	25.91	-1	6,315	-0.02%
2019/03/14	4	26.00	1	25.90	25.91	3	6,297	0.05%
2019/03/13	1	25.95	0	0.00	25.98	1	6,393	0.02%
2019/03/12	6.1	26.07	0	0.00	26.01	6.1	6,406	0.10%
2019/03/08	9	25.72	1	25.83	25.84	8	6,486	0.12%
2019/03/07	6	26.08	0	0.00	25.98	6	6,446	0.09%
2019/03/06	5	26.08	0	0.00	26.08	5	6,448	0.08%
2019/03/05	2	26.02	2	26.00	26.00	0	6,424	0.00%
2019/03/04	104	25.97	11	25.99	26.12	93	6,359	1.46%	大買/
2019/02/27	1	25.96	3	26.01	25.96	-2	6,190	-0.03%
2019/02/26	7	26.28	3	26.20	26.18	4	6,134	0.07%
2019/02/25	5	26.08	2	26.10	26.13	3	6,036	0.05%
2019/02/22	0	0.00	1	25.90	25.90	-1	5,846	-0.02%
2019/02/21	5	25.84	2	25.79	25.84	3	5,647	0.05%
2019/02/20	3	25.71	4	25.70	25.74	-1	5,522	-0.02%
2019/02/18	4.1	25.53	0	0.00	25.52	4.1	5,339	0.08%
2019/02/15	0	0.00	19	25.42	25.39	-19	5,279	-0.36%
2019/02/14	0	0.00	1.2	25.45	25.43	-1.2	5,240	-0.02%
2019/02/12	15	25.19	1	25.13	25.26	14	5,100	0.27%
2019/02/11	11	24.98	0	0.00	24.99	11	4,965	0.22%
2019/01/29	5	24.86	13	24.85	24.89	-8	4,913	-0.16%
2019/01/28	4	25.01	41	25.07	25.01	-37	4,903	-0.75%
2019/01/25	5	24.75	11	24.86	24.90	-6	4,787	-0.13%
2019/01/24	100	24.57	0	0.00	24.55	100	4,632	2.16%
2019/01/23	1	24.41	1	24.42	24.44	0	4,651	0.00%
2019/01/22	0	0.00	1	24.50	24.50	-1	4,706	-0.02%
2019/01/21	14	24.56	1	24.53	24.51	13	4,849	0.27%
2019/01/16	0	0.00	1	24.25	24.25	-1	5,438	-0.02%
2019/01/15	0	0.00	3	24.12	24.13	-3	6,020	-0.05%
2019/01/11	5	24.05	0	0.00	24.04	5	6,239	0.08%
2019/01/10	3	24.00	0	0.00	24.01	3	6,289	0.05%
2019/01/09	10	23.95	0	0.00	24.05	10	6,401	0.16%
2019/01/07	6	23.65	1	23.67	23.73	5	6,725	0.07%
2019/01/04	11	23.20	0	0.00	23.40	11	7,051	0.16%
2019/01/03	15	23.65	0	0.00	23.59	15	7,909	0.19%
2019/01/02	3	23.83	0	0.00	23.83	3	8,005	0.04%
2018/12/28	1	23.92	0	0.00	23.94	1	8,282	0.01%
2018/12/27	1	23.98	2	23.94	23.91	-1	8,621	-0.01%
2018/12/26	10	23.82	0	0.00	23.72	10	8,759	0.11%
2018/12/25	8	23.91	0	0.00	23.97	8	8,686	0.09%
2018/12/22	0	0.00	4	24.15	24.17	-4	8,472	-0.05%
2018/12/21	1	24.00	0	0.00	24.14	1	8,473	0.01%
2018/12/20	9	24.12	0	0.00	24.13	9	8,454	0.11%
2018/12/18	1	24.02	0	0.00	24.03	1	8,463	0.01%
2018/12/17	8	24.28	0	0.00	24.31	8	8,215	0.10%
2018/12/14	43	24.34	0	0.00	24.31	43	8,178	0.53%
2018/12/13	17	24.37	0	0.00	24.39	17	8,152	0.21%
2018/12/12	1	24.29	0	0.00	24.32	1	8,220	0.01%
2018/12/10	2	24.11	0	0.00	24.07	2	8,351	0.02%
2018/12/06	3	24.19	0	0.00	24.19	3	8,290	0.04%
2018/12/04	10	24.92	2	24.92	24.82	8	8,447	0.09%
2018/11/30	3	24.43	0	0.00	24.46	3	8,381	0.04%
2018/11/29	1	24.40	0	0.00	24.38	1	8,342	0.01%
2018/11/28	1	24.14	0	0.00	24.27	1	8,290	0.01%
2018/11/27	1	24.10	0	0.00	24.10	1	8,278	0.01%
2018/11/23	2	23.99	0	0.00	23.94	2	8,256	0.02%
2018/11/22	3	23.97	0	0.00	23.98	3	8,224	0.04%
2018/11/21	2	23.97	0	0.00	24.14	2	8,179	0.02%
2018/11/20	4	24.33	0	0.00	24.17	4	8,126	0.05%
2018/11/19	1	24.40	5	24.39	24.40	-4	8,079	-0.05%
2018/11/16	0	0.00	1	24.28	24.29	-1	8,055	-0.01%
2018/11/13	12	23.88	0	0.00	24.12	12	8,005	0.15%
2018/11/12	1	24.21	0	0.00	24.18	1	7,914	0.01%
2018/11/09	9	24.18	0	0.00	24.21	9	7,901	0.11%
2018/11/08	1	24.47	4	24.36	24.37	-3	7,862	-0.04%
2018/11/07	1	24.18	0	0.00	24.21	1	7,823	0.01%
2018/11/06	1	24.04	0	0.00	24.08	1	7,809	0.01%
2018/11/05	1	24.14	1	24.13	24.18	0	7,756	0.00%
2018/11/02	2	24.11	1	24.20	24.18	1	7,715	0.01%
2018/11/01	1	24.06	40	24.11	24.08	-39	7,680	-0.51%
2018/10/31	5	23.70	2	23.76	23.78	3	7,620	0.04%
2018/10/30	1	23.29	2	23.41	23.42	-1	7,572	-0.01%
2018/10/29	4.2	23.36	2	23.37	23.34	2.2	7,528	0.03%
2018/10/26	24	23.53	3	23.43	23.43	21	7,385	0.28%
2018/10/25	10	23.59	0	0.00	23.59	10	7,185	0.14%
2018/10/24	1	23.99	1	24.02	24.12	0	6,901	0.00%
2018/10/23	24	24.13	0	0.00	24.13	24	6,812	0.35%
2018/10/22	73	25.81	2	25.55	25.81	71	6,360	1.12%
2018/10/19	25	25.32	5	25.35	25.55	20	6,251	0.32%
2018/10/18	10	25.51	0	0.00	25.54	10	6,234	0.16%
2018/10/17	22	25.54	3	25.64	25.51	19	6,223	0.31%
2018/10/16	10	25.39	1	25.39	25.39	9	6,122	0.15%
2018/10/15	2	25.15	0	0.00	25.18	2	5,996	0.03%
2018/10/12	15	25.04	0	0.00	25.26	15	5,746	0.26%
2018/10/11	15	24.90	2	24.81	24.91	13	5,427	0.24%
2018/10/09	24	26.33	3	26.34	26.34	21	4,295	0.49%
2018/10/08	7	26.42	0	0.00	26.70	7	3,944	0.18%
2018/10/05	2	26.46	0	0.00	26.43	2	3,543	0.06%
2018/10/04	1.2	26.77	0	0.00	26.78	1.2	3,174	0.04%
2018/09/28	2	27.28	0	0.00	27.28	2	2,983	0.07%
2018/09/25	0	0.00	1	27.48	27.49	-1	3,115	-0.03%
2018/09/20	6	27.37	0	0.00	27.40	6	3,130	0.19%
2018/09/18	1	27.32	0	0.00	27.40	1	3,280	0.03%
2018/09/17	20	27.42	0	0.00	27.46	20	3,338	0.60%
2018/09/11	1	26.68	0	0.00	26.78	1	3,265	0.03%
2018/09/10	14	26.69	0	0.00	26.67	14	3,260	0.43%
2018/09/07	1	27.18	0	0.00	27.19	1	3,011	0.03%
2018/09/06	1	27.27	1	27.35	27.45	0	2,903	0.00%
2018/09/03	3	27.78	1	27.80	27.63	2	2,927	0.07%
2018/08/31	1	27.65	0	0.00	27.78	1	2,999	0.03%
2018/08/28	0	0.00	2	27.54	27.56	-2	3,165	-0.06%
2018/08/24	2	27.13	0	0.00	27.20	2	3,211	0.06%
2018/08/23	1	27.35	0	0.00	27.30	1	3,333	0.03%
2018/08/16	0	0.00	7	26.90	27.09	-7	3,491	-0.20%
2018/08/07	0	0.00	0.2	27.43	27.45	-0.2	3,745	0.00%
2018/08/06	0	0.00	46	27.36	27.43	-46	3,772	-1.22%
2018/08/03	0	0.00	1	27.02	27.18	-1	3,769	-0.03%
2018/08/02	0	0.00	20	27.24	27.00	-20	3,725	-0.54%
2018/07/31	0	0.00	10	27.08	27.19	-10	3,629	-0.28%
2018/07/30	0	0.00	3	27.04	27.04	-3	3,552	-0.08%
2018/07/27	0	0.00	22	26.88	26.89	-22	3,450	-0.64%
2018/07/26	0	0.00	2	26.58	26.59	-2	3,256	-0.06%
2018/07/19	0	0.00	6	26.15	26.13	-6	3,242	-0.19%
2018/07/16	0	0.00	3	25.90	25.93	-3	3,155	-0.10%
2018/07/13	0	0.00	1	25.75	25.79	-1	3,129	-0.03%
2018/07/09	0	0.00	2	25.60	25.60	-2	3,152	-0.06%
2018/07/06	1	25.16	0	0.00	25.30	1	3,128	0.03%
2018/07/05	3	25.37	0	0.00	25.31	3	3,045	0.10%
2018/07/04	5	25.52	0	0.00	25.53	5	2,944	0.17%
2018/07/03	1	25.59	0	0.00	25.50	1	2,932	0.03%
2018/07/02	1	25.63	0	0.00	25.61	1	2,896	0.03%
2018/06/28	1	25.42	0	0.00	25.40	1	2,842	0.04%
2018/06/27	1	25.67	0	0.00	25.64	1	2,725	0.04%
2018/06/26	5	25.61	0	0.00	25.65	5	2,696	0.19%
2018/06/25	4	25.82	0	0.00	25.78	4	2,557	0.16%
2018/06/19	2	26.13	0	0.00	26.20	2	2,416	0.08%
2018/06/05	0	0.00	16	26.62	26.61	-16	2,104	-0.76%
2018/06/01	0	0.00	1	26.41	26.40	-1	2,066	-0.05%
2018/05/30	2	26.10	0	0.00	26.01	2	1,931	0.10%
2018/05/28	0	0.00	1	26.35	26.39	-1	1,806	-0.06%
2018/05/23	0	0.00	1	26.40	26.40	-1	1,853	-0.05%
2018/05/22	0	0.00	1	26.39	26.40	-1	1,823	-0.05%
2018/05/21	0	0.00	1	26.35	26.35	-1	1,807	-0.06%
2018/05/18	1	26.12	0	0.00	26.20	1	1,804	0.06%
2018/05/17	1	26.06	4	26.08	26.06	-3	1,792	-0.17%
2018/05/16	0	0.00	1	25.93	25.93	-1	1,694	-0.06%
2018/05/14	1	25.79	0	0.00	25.85	1	1,896	0.05%
2018/05/09	2	25.40	0	0.00	25.40	2	1,886	0.11%
2018/05/08	2	25.30	0	0.00	25.43	2	1,918	0.10%
2018/05/07	2	25.23	0	0.00	25.30	2	1,950	0.10%
2018/05/03	1	25.18	0	0.00	25.22	1	2,082	0.05%
2018/04/30	1	25.10	0	0.00	25.40	1	2,301	0.04%
2018/04/26	2	25.40	0	0.00	25.23	2	2,349	0.09%
2018/04/25	3	25.24	0	0.00	25.31	3	2,317	0.13%
2018/04/24	3	25.52	0	0.00	25.50	3	2,303	0.13%
2018/04/23	2	25.66	0	0.00	25.69	2	2,345	0.09%
2018/04/19	1	25.80	100	25.76	25.86	-99	2,459	-4.03%
2018/04/18	0	0.00	6	25.80	25.68	-6	2,513	-0.24%
2018/04/03	1	25.90	0	0.00	25.92	1	2,706	0.04%
2018/03/30	0.5	26.00	8	25.95	25.96	-7.5	2,747	-0.27%
2018/03/29	3	25.88	0	0.00	25.90	3	2,753	0.11%
2018/03/23	4	25.77	0	0.00	25.82	4	2,712	0.15%
2018/03/21	0	0.00	10	26.15	26.17	-10	2,665	-0.38%
2018/03/08	0	0.00	5	25.98	26.01	-5	3,053	-0.16%
2018/03/07	2	25.77	0	0.00	25.70	2	3,051	0.07%
2018/03/06	7	25.68	0	0.00	25.76	7	3,072	0.23%
2018/03/05	2	25.73	0	0.00	25.63	2	3,118	0.06%
2018/03/02	3	25.77	0	0.00	25.76	3	3,122	0.10%
2018/03/01	6	25.80	0	0.00	25.91	6	3,134	0.19%
2018/02/27	0	0.00	154	26.02	25.95	-154	3,142	-4.90%	大賣/鉅額交易
2018/02/26	0	0.00	1	25.97	25.98	-1	3,133	-0.03%
2018/02/23	7	25.74	0	0.00	25.80	7	3,089	0.23%
2018/02/21	0	0.00	4	25.70	25.72	-4	3,099	-0.13%
2018/02/12	1	25.22	0	0.00	25.15	1	3,108	0.03%
2018/02/09	1	24.95	0	0.00	25.50	1	3,102	0.03%
2018/02/08	0	0.00	2	25.50	25.50	-2	3,072	-0.07%
2018/02/07	0	0.00	2	25.39	25.43	-2	3,121	-0.06%
2018/02/06	8	25.18	0	0.00	24.99	8	3,135	0.26%
2018/01/25	1	26.44	0	0.00	26.45	1	2,973	0.03%
2018/01/23	0	0.00	2	26.34	26.20	-2	2,797	-0.07%
2018/01/22	1	26.14	0	0.00	26.25	1	2,888	0.03%
2018/01/17	0	0.00	4	25.87	25.92	-4	2,709	-0.15%
2018/01/16	0	0.00	4	25.76	25.80	-4	2,680	-0.15%
2018/01/12	0	0.00	5	25.55	25.54	-5	2,650	-0.19%
2018/01/09	0	0.00	3	25.56	25.50	-3	2,572	-0.12%
2018/01/03	0	0.00	3	25.31	25.31	-3	2,543	-0.12%
2018/01/02	8	25.00	0	0.00	25.13	8	2,504	0.32%