元大高股息 (0056)-凱基-三重券商分點個股進出

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
40.01
漲跌
▼0.03
漲幅
-0.07%
成交量
22,045張
產業
上市
3365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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/05/23	0.1	40.00	30.4	40.09	40.01	-30.3	27,610	-0.11%
2024/05/22	1.6	39.95	66.5	39.96	40.04	-64.9	27,763	-0.23%
2024/05/21	9.2	39.50	11	39.58	39.50	-1.9	27,717	-0.01%
2024/05/20	1.1	39.49	2	39.64	39.66	-1	27,847	0.00%
2024/05/17	8.8	39.58	17.5	39.52	39.51	-8.7	28,163	-0.03%
2024/05/16	4.2	39.61	10	39.63	39.60	-5.8	28,312	-0.02%
2024/05/15	6.2	39.31	12.6	39.48	39.30	-6.5	28,593	-0.02%
2024/05/14	12	39.25	32.2	39.21	39.26	-20.2	29,207	-0.07%
2024/05/13	0.2	39.04	30	39.04	39.04	-29.8	29,257	-0.10%
2024/05/10	11	38.86	21	38.97	39.04	-10	29,446	-0.03%
2024/05/09	4.5	38.96	3.1	39.00	38.92	1.4	29,421	0.00%
2024/05/08	0	39.02	25.5	39.02	39.02	-25.5	29,501	-0.09%
2024/05/07	9.5	38.90	12	38.92	38.97	-2.5	29,676	-0.01%
2024/05/06	6.1	38.84	14.2	38.81	38.88	-8.1	29,727	-0.03%
2024/05/03	6	38.61	5.2	38.69	38.45	0.8	29,694	0.00%
2024/05/02	29.6	38.33	4.9	38.34	38.35	24.7	29,894	0.08%
2024/04/30	31.3	38.34	25.2	38.34	38.32	6.1	29,995	0.02%
2024/04/29	0	0.00	10.1	38.35	38.34	-10.1	30,224	-0.03%
2024/04/26	1.3	37.72	8	37.72	37.69	-6.7	30,421	-0.02%
2024/04/25	14.3	37.49	26	37.56	37.51	-11.7	30,629	-0.04%
2024/04/24	14.8	37.63	7	37.71	37.85	7.8	31,019	0.03%
2024/04/23	59.3	37.08	22	37.03	37.12	37.3	32,830	0.11%
2024/04/22	39.1	37.00	9	37.17	36.92	30.1	34,650	0.09%
2024/04/19	126.5	37.32	79	37.38	37.27	47.5	34,860	0.14%	大買/
2024/04/18	59.3	38.15	4.1	38.34	38.18	55.2	33,506	0.16%
2024/04/17	74	38.79	14.8	38.74	38.94	59.2	32,984	0.18%
2024/04/16	214	38.62	10.8	38.68	38.49	203.2	32,116	0.63%	大買/鉅額交易
2024/04/15	43.4	39.66	1	39.73	39.62	42.4	30,685	0.14%
2024/04/12	27.2	39.96	3	40.08	39.98	24.2	30,281	0.08%
2024/04/11	22.1	40.00	3	40.06	40.09	19.1	30,433	0.06%
2024/04/10	17.2	40.19	89.6	40.16	40.20	-72.5	30,557	-0.24%
2024/04/09	3.1	39.99	11	40.00	39.99	-7.9	31,635	-0.03%
2024/04/08	16.2	39.81	11.9	39.83	39.92	4.4	31,929	0.01%
2024/04/03	22.2	39.79	13	39.83	39.75	9.2	31,830	0.03%
2024/04/02	31.4	39.82	11	39.78	39.88	20.4	31,934	0.06%
2024/04/01	51.7	39.68	2	39.68	39.59	49.7	32,441	0.15%
2024/03/29	4.1	39.70	26.2	39.84	39.86	-22.1	32,753	-0.07%
2024/03/28	10.2	39.54	32	39.64	39.74	-21.8	32,919	-0.07%
2024/03/27	1.1	39.24	2	39.38	39.55	-0.9	33,013	0.00%
2024/03/26	39.3	39.15	4.3	39.22	39.24	35	33,076	0.11%
2024/03/25	47	39.69	4	39.66	39.62	43	33,059	0.13%
2024/03/22	33.5	39.78	65	39.98	39.80	-31.5	33,201	-0.09%
2024/03/21	4.2	39.75	41.6	39.85	39.93	-37.4	33,133	-0.11%
2024/03/20	49	39.71	7.4	39.82	39.63	41.6	33,302	0.12%
2024/03/19	22.3	39.49	24.3	39.59	39.70	-2	33,682	-0.01%
2024/03/18	18	39.18	15	39.11	39.36	3	34,225	0.01%
2024/03/15	8.1	38.66	54	38.92	39.02	-45.9	34,152	-0.13%
2024/03/14	29.3	38.92	12.8	38.76	38.72	16.5	33,922	0.05%
2024/03/13	40.9	39.08	4.5	39.08	39.08	36.4	33,830	0.11%
2024/03/12	7	38.64	18	38.78	38.99	-11	33,698	-0.03%
2024/03/11	16.5	38.51	17.1	38.49	38.43	-0.6	33,783	0.00%
2024/03/08	40.3	38.68	126.9	38.66	38.45	-86.6	33,669	-0.26%	大賣/
2024/03/07	31.2	38.65	53.4	38.64	38.68	-22.2	33,152	-0.07%
2024/03/06	22.4	38.27	18	38.40	38.53	4.4	32,892	0.01%
2024/03/05	50.3	38.06	18	38.10	38.16	32.3	32,576	0.10%
2024/03/04	14.8	38.11	205.4	38.00	38.00	-190.6	32,498	-0.59%	大賣/鉅額交易
2024/03/01	6.4	37.72	8	37.79	37.74	-1.6	32,039	-0.01%
2024/02/29	32.1	37.56	3.8	37.54	37.70	28.3	32,168	0.09%
2024/02/27	38.2	37.55	21	37.65	37.51	17.2	32,028	0.05%
2024/02/26	14.4	37.62	3.8	37.65	37.68	10.6	31,870	0.03%
2024/02/23	26.4	37.78	70.8	37.83	37.59	-44.4	31,783	-0.14%
2024/02/22	1.6	37.62	81.2	37.57	37.65	-79.6	32,100	-0.25%
2024/02/21	7.7	37.32	8.1	37.30	37.29	-0.4	31,762	0.00%
2024/02/20	14.5	37.35	71	37.35	37.39	-56.5	31,741	-0.18%
2024/02/19	4.5	37.08	48.7	37.10	37.14	-44.2	31,436	-0.14%
2024/02/16	7.1	37.09	37.1	37.10	37.07	-30	31,677	-0.09%
2024/02/15	8.8	36.76	16.2	36.85	36.86	-7.4	31,353	-0.02%
2024/02/05	10.5	36.43	2.2	36.43	36.45	8.3	30,608	0.03%
2024/02/02	2.2	36.49	17.1	36.50	36.45	-15	30,525	-0.05%
2024/02/01	9.3	36.24	10	36.28	36.30	-0.7	30,337	0.00%
2024/01/31	21.9	36.23	16.1	36.22	36.20	5.9	30,544	0.02%
2024/01/30	8	36.35	24.4	36.31	36.36	-16.3	30,496	-0.05%
2024/01/29	11	36.16	14	36.25	36.28	-3	30,526	-0.01%
2024/01/26	21.5	36.10	26	36.12	36.07	-4.5	30,394	-0.01%
2024/01/25	8.8	36.29	25.1	36.29	36.29	-16.3	30,391	-0.05%
2024/01/24	3.3	36.27	20.4	36.28	36.23	-17.1	30,277	-0.06%
2024/01/23	30.4	36.17	10.1	36.20	36.20	20.3	30,812	0.07%
2024/01/22	26	36.06	213.3	36.04	36.14	-187.3	30,686	-0.61%	大賣/鉅額交易
2024/01/19	93.2	35.35	70	35.43	35.65	23.2	30,473	0.08%
2024/01/18	78.6	35.18	45.2	35.11	35.12	33.4	31,058	0.11%
2024/01/17	249.2	35.35	2.1	35.19	35.19	247.2	30,727	0.80%	大買/鉅額交易
2024/01/16	195.4	36.27	31	36.29	36.37	164.4	29,046	0.57%	大買/鉅額交易
2024/01/15	97.9	36.46	6	36.55	36.42	91.9	27,642	0.33%
2024/01/12	71.9	36.31	12	36.30	36.33	59.9	27,656	0.22%
2024/01/11	52.8	36.33	12	36.36	36.39	40.8	28,953	0.14%
2024/01/10	63.8	36.28	123	36.25	36.24	-59.2	31,275	-0.19%	大賣/
2024/01/09	35.5	36.66	9	36.53	36.49	26.5	32,297	0.08%
2024/01/08	17.2	36.61	23.5	36.63	36.57	-6.3	32,979	-0.02%
2024/01/05	39.1	36.59	52.7	36.66	36.55	-13.6	33,330	-0.04%
2024/01/04	49.4	36.60	1	36.60	36.59	48.4	33,253	0.15%
2024/01/03	114.3	36.71	50	36.75	36.68	64.3	33,531	0.19%	大買/
2024/01/02	53.1	37.22	57	37.26	37.17	-3.9	32,601	-0.01%
2023/12/29	37	37.41	15	37.35	37.40	22	32,410	0.07%
2023/12/28	29.6	37.40	9.5	37.39	37.33	20.1	32,806	0.06%
2023/12/27	7.8	37.31	118	37.30	37.42	-110.2	33,456	-0.33%	大賣/鉅額交易
2023/12/26	6.2	36.78	12.4	36.89	37.00	-6.2	33,230	-0.02%
2023/12/25	8.3	36.61	10.3	36.64	36.65	-2	32,781	-0.01%
2023/12/22	11.7	36.34	4	36.35	36.37	7.7	32,487	0.02%
2023/12/21	113.6	36.21	13	36.21	36.33	100.6	32,461	0.31%	大買/
2023/12/20	12	36.45	21.5	36.46	36.57	-9.5	32,376	-0.03%
2023/12/19	69.2	36.05	11	36.11	36.10	58.2	32,120	0.18%
2023/12/18	68.2	36.22	17	36.37	36.38	51.1	32,281	0.16%
2023/12/15	11.1	36.43	35.9	36.47	36.36	-24.8	32,159	-0.08%
2023/12/14	44.3	36.44	69.6	36.46	36.55	-25.3	31,933	-0.08%
2023/12/13	27.3	35.92	134.5	35.98	36.06	-107.2	31,472	-0.34%	大賣/鉅額交易
2023/12/12	21	35.62	22.5	35.62	35.58	-1.5	30,915	0.00%
2023/12/11	10.5	35.50	26	35.47	35.47	-15.5	30,849	-0.05%
2023/12/08	118	35.55	2.9	35.54	35.42	115.1	30,809	0.37%	大買/鉅額交易
2023/12/07	52.2	35.30	7.4	35.31	35.25	44.9	30,780	0.15%
2023/12/06	12.5	35.35	47.7	35.28	35.31	-35.2	31,299	-0.11%
2023/12/05	24	34.99	4	35.00	35.05	20	31,001	0.06%
2023/12/04	3	35.21	4	35.23	35.19	-1	30,868	0.00%
2023/12/01	12.2	35.08	7.3	35.11	35.13	4.9	30,932	0.02%
2023/11/30	0.1	35.08	0	0.00	35.08	0.1	30,907	0.00%
2023/11/29	6.3	35.09	28.1	35.05	35.09	-21.8	30,961	-0.07%
2023/11/28	4.2	34.85	7.5	34.87	34.90	-3.3	30,789	-0.01%
2023/11/27	24.3	34.83	6.2	34.85	34.75	18.1	30,758	0.06%
2023/11/24	15.5	34.97	9	34.95	34.94	6.5	30,597	0.02%
2023/11/23	9.1	34.97	1	34.96	34.97	8.1	30,643	0.03%
2023/11/22	45.1	35.03	16.4	35.04	35.05	28.7	30,857	0.09%
2023/11/21	7.5	35.19	41.4	35.28	35.30	-33.9	31,044	-0.11%
2023/11/20	12.1	34.82	5.5	34.86	34.90	6.5	31,152	0.02%
2023/11/17	22.2	34.83	5	34.87	34.82	17.2	31,201	0.05%
2023/11/16	14.3	34.79	4	34.77	34.77	10.3	31,282	0.03%
2023/11/15	24.1	34.93	38.3	34.99	34.83	-14.2	31,235	-0.05%
2023/11/14	5.5	34.69	19.3	34.68	34.68	-13.8	31,232	-0.04%
2023/11/13	14	34.54	19.4	34.59	34.54	-5.4	31,300	-0.02%
2023/11/10	1.5	34.37	6	34.35	34.43	-4.5	31,543	-0.01%
2023/11/09	15.2	34.53	138.4	34.51	34.55	-123.2	31,693	-0.39%	大賣/鉅額交易
2023/11/08	12	34.57	141	34.48	34.54	-129	32,047	-0.40%	大賣/鉅額交易
2023/11/07	3.3	34.20	76.5	34.22	34.23	-73.3	32,009	-0.23%
2023/11/06	22.2	34.03	58	34.02	34.24	-35.8	32,783	-0.11%
2023/11/03	87.4	33.68	53.4	33.69	33.69	34	32,772	0.10%
2023/11/02	38.5	33.51	29	33.49	33.52	9.5	33,164	0.03%
2023/11/01	26.2	32.79	4	32.85	32.89	22.2	33,528	0.07%
2023/10/31	26.5	32.87	1	33.30	32.69	25.5	34,305	0.07%
2023/10/30	18	33.26	8.8	33.23	33.23	9.2	35,099	0.03%
2023/10/27	19.1	33.13	12.3	33.14	33.13	6.8	35,971	0.02%
2023/10/26	56.2	33.00	17.1	33.02	33.10	39.1	37,274	0.11%
2023/10/25	41	33.59	15	33.65	33.62	26	37,595	0.07%
2023/10/24	150.5	33.10	44.6	33.21	33.47	105.9	38,032	0.28%	大買/鉅額交易
2023/10/23	19.2	33.12	16	33.16	33.08	3.2	38,620	0.01%
2023/10/20	102.6	33.14	23.2	33.37	33.40	79.4	39,802	0.20%	大買/
2023/10/19	183.7	33.55	32.3	33.62	33.65	151.4	41,284	0.37%	大買/鉅額交易
2023/10/18	299.4	34.83	6	34.82	34.90	293.4	40,573	0.72%	大買/鉅額交易
2023/10/17	97.3	35.39	28	35.53	35.27	69.3	38,508	0.18%
2023/10/16	91.1	35.48	20	35.58	35.52	71.1	38,342	0.19%
2023/10/13	84	35.71	110	35.70	35.72	-26	38,793	-0.07%	大賣/
2023/10/12	19	35.91	35	35.89	35.98	-16	39,925	-0.04%
2023/10/11	59	35.85	58	36.03	35.78	0.9	41,376	0.00%
2023/10/06	27.7	35.76	1	35.75	35.79	26.7	42,535	0.06%
2023/10/05	13.3	35.63	37.5	35.65	35.69	-24.2	43,168	-0.06%
2023/10/04	73.4	35.23	27	35.20	35.39	46.4	43,474	0.11%
2023/10/03	94.6	35.89	27.5	35.81	35.60	67.1	43,353	0.15%
2023/10/02	15	35.58	52.9	35.63	35.74	-37.9	43,325	-0.09%
2023/09/28	32.5	35.01	14.8	35.04	35.06	17.7	43,861	0.04%
2023/09/27	3.1	34.78	10	34.90	34.87	-6.9	44,651	-0.02%
2023/09/26	24.7	34.86	4	34.91	34.76	20.7	45,761	0.05%
2023/09/25	8.3	35.03	6.5	35.06	35.08	1.8	46,125	0.00%
2023/09/22	19.2	34.57	4.1	34.82	34.89	15.1	46,174	0.03%
2023/09/21	40.6	34.61	9.3	34.71	34.70	31.3	46,266	0.07%
2023/09/20	21.7	35.15	14	35.25	35.05	7.7	45,945	0.02%
2023/09/19	67.4	35.22	16	35.25	35.14	51.4	46,493	0.11%
2023/09/18	66.4	35.30	11.1	35.29	35.31	55.3	46,664	0.12%
2023/09/15	13	35.52	35.5	35.55	35.58	-22.5	46,803	-0.05%
2023/09/14	10.1	35.31	47.7	35.23	35.31	-37.6	46,953	-0.08%
2023/09/13	10	34.80	11.1	34.83	34.86	-1.1	47,064	0.00%
2023/09/12	18.1	34.79	10.5	34.78	34.80	7.6	47,518	0.02%
2023/09/11	47.6	34.82	59.1	34.92	34.79	-11.5	48,056	-0.02%
2023/09/08	4.1	35.33	2.2	35.29	35.42	1.9	47,956	0.00%
2023/09/07	10.9	35.48	13.4	35.52	35.45	-2.5	48,886	-0.01%
2023/09/06	17.7	35.62	23	35.59	35.60	-5.3	49,568	-0.01%
2023/09/05	5.1	35.36	19	35.32	35.43	-13.9	49,852	-0.03%
2023/09/04	3.9	35.13	40	35.13	35.27	-36.1	50,141	-0.07%
2023/09/01	5.1	35.28	8	35.29	35.12	-2.9	50,299	-0.01%
2023/08/31	10.1	35.23	0.5	35.33	35.31	9.6	50,522	0.02%
2023/08/30	1.4	35.39	15.5	35.40	35.35	-14.1	50,824	-0.03%
2023/08/29	5.3	35.03	17.8	35.06	35.16	-12.5	51,337	-0.02%
2023/08/28	20.5	35.06	20	35.08	35.06	0.5	51,398	0.00%
2023/08/25	36.1	35.32	30	35.35	35.14	6.1	51,319	0.01%
2023/08/24	14	36.01	66.5	36.02	35.76	-52.5	51,396	-0.10%
2023/08/23	4.2	35.35	15.5	35.31	35.43	-11.3	51,458	-0.02%
2023/08/22	0.1	35.12	10	35.13	35.11	-9.9	52,007	-0.02%
2023/08/21	6.4	34.88	8	34.89	34.85	-1.6	52,135	0.00%
2023/08/18	24.2	34.82	6	35.04	34.84	18.2	52,121	0.03%
2023/08/17	24	35.05	10.1	35.31	35.33	13.9	51,806	0.03%
2023/08/16	6.5	34.92	12.1	34.81	35.14	-5.6	51,736	-0.01%
2023/08/15	12.1	34.88	1.1	34.82	34.85	11.1	51,873	0.02%
2023/08/14	31.5	34.24	35.2	34.19	34.28	-3.7	52,221	-0.01%
2023/08/11	20.1	34.66	42	34.66	34.56	-21.9	52,016	-0.04%
2023/08/10	48.6	34.51	30.1	34.50	34.43	18.5	52,010	0.04%
2023/08/09	5.2	35.43	28.2	35.41	35.35	-23	51,239	-0.04%
2023/08/08	21.3	35.72	5.1	35.85	35.59	16.2	50,991	0.03%
2023/08/07	26.2	35.32	13.1	35.45	35.70	13.1	50,577	0.03%
2023/08/04	18.5	34.60	119.5	34.55	34.74	-101	50,055	-0.20%	大賣/
2023/08/02	71.7	34.91	91.6	35.14	34.51	-19.9	49,160	-0.04%
2023/08/01	58.4	35.61	75.7	35.54	35.73	-17.3	47,781	-0.04%
2023/07/31	55	36.14	123.5	36.58	35.74	-68.5	46,827	-0.15%	大賣/
2023/07/28	28.2	36.27	202.8	36.26	36.58	-174.6	45,368	-0.38%	大賣/鉅額交易
2023/07/27	54.6	36.33	16.4	36.23	36.10	38.3	44,245	0.09%
2023/07/26	39.2	36.03	131.1	35.96	36.02	-91.9	43,693	-0.21%	大賣/
2023/07/25	52	36.27	112.6	36.39	36.05	-60.6	42,844	-0.14%	大賣/
2023/07/24	126.2	35.81	499.5	35.74	35.99	-373.3	41,141	-0.91%	大買/大賣/鉅額交易
2023/07/21	54.4	34.78	155.9	34.64	35.26	-101.5	39,128	-0.26%	大賣/鉅額交易
2023/07/20	44.5	34.62	79.3	34.68	34.71	-34.8	38,945	-0.09%
2023/07/19	80.6	34.69	46.3	34.77	34.36	34.4	38,430	0.09%
2023/07/18	39.6	35.14	67.5	35.31	35.11	-27.9	37,308	-0.07%
2023/07/17	153.2	35.83	122.5	35.75	35.94	30.7	35,892	0.09%	大買/大賣/
2023/07/14	60.5	35.28	170.1	35.40	35.54	-109.6	33,984	-0.32%	大賣/鉅額交易
2023/07/13	43.6	35.14	111	35.16	34.82	-67.4	32,411	-0.21%	大賣/
2023/07/12	14.4	34.15	252.7	34.07	34.30	-238.2	30,636	-0.78%	大賣/鉅額交易
2023/07/11	12.1	33.57	68.4	33.70	33.80	-56.3	29,710	-0.19%
2023/07/10	49.6	33.19	18	33.15	33.18	31.6	29,355	0.11%
2023/07/07	113.4	33.09	91.6	33.10	33.08	21.9	28,963	0.08%	大買/
2023/07/06	84.7	33.45	3	33.55	33.34	81.7	28,125	0.29%
2023/07/05	108.8	33.77	35	33.85	33.71	73.8	27,144	0.27%	大買/
2023/07/04	87.9	33.75	53	33.76	33.91	34.9	26,313	0.13%
2023/07/03	33.3	33.23	54.8	33.21	33.24	-21.5	25,368	-0.08%
2023/06/30	9.4	32.59	15	32.57	32.67	-5.6	25,119	-0.02%
2023/06/29	22.4	32.48	39	32.51	32.53	-16.6	25,191	-0.07%
2023/06/28	12	32.32	53.5	32.38	32.30	-41.5	25,050	-0.17%
2023/06/27	58.8	32.35	40	32.30	32.18	18.8	25,112	0.07%
2023/06/26	6.2	32.71	9.7	32.75	32.77	-3.5	24,721	-0.01%
2023/06/21	15.5	32.70	8.6	32.72	32.83	6.9	24,714	0.03%
2023/06/20	40.3	32.55	36.2	32.56	32.48	4.1	24,470	0.02%
2023/06/19	63.6	32.70	21.6	32.74	32.73	41.9	24,190	0.17%
2023/06/16	6.3	32.69	14.4	32.78	32.78	-8.1	23,898	-0.03%
2023/06/15	39.7	32.68	35	32.62	32.69	4.7	23,537	0.02%
2023/06/14	213.7	32.22	23.8	32.31	32.32	189.9	23,053	0.82%	大買/鉅額交易
2023/06/13	13.5	32.07	39.7	32.10	32.20	-26.2	22,990	-0.11%
2023/06/12	34.6	31.89	10	31.74	31.78	24.6	22,212	0.11%
2023/06/09	12.1	31.53	10	31.71	31.78	2.1	21,791	0.01%
2023/06/08	25.8	31.32	18	31.37	31.24	7.8	21,944	0.04%
2023/06/07	9	31.37	69.9	31.31	31.46	-60.9	22,078	-0.28%
2023/06/06	6.9	31.12	13	31.05	31.15	-6.1	22,001	-0.03%
2023/06/05	31.5	30.99	46.6	31.07	31.10	-15.1	21,934	-0.07%
2023/06/02	47.3	30.95	72	30.99	30.93	-24.6	21,734	-0.11%
2023/06/01	36.2	30.41	19	30.41	30.47	17.2	21,375	0.08%
2023/05/31	104.1	30.54	2	30.50	30.49	102.1	21,387	0.48%	大買/鉅額交易
2023/05/30	45.4	30.60	12.4	30.56	30.52	33	21,242	0.16%
2023/05/29	175.9	30.65	44.3	30.64	30.65	131.6	20,974	0.63%	大買/鉅額交易
2023/05/26	15	30.00	112.1	30.03	30.13	-97.1	20,701	-0.47%	大賣/
2023/05/25	0	29.69	38.1	29.67	29.78	-38.1	20,433	-0.19%
2023/05/24	3.5	29.32	16	29.34	29.43	-12.5	20,364	-0.06%
2023/05/23	2	29.32	9	29.36	29.37	-7	20,586	-0.03%
2023/05/22	0	29.37	32.1	29.36	29.35	-32.1	20,555	-0.16%
2023/05/19	16	29.26	43	29.24	29.31	-27	20,426	-0.13%
2023/05/18	9	29.00	57	29.04	29.05	-48	20,315	-0.24%
2023/05/17	6	28.77	59	28.73	28.76	-53	19,833	-0.27%
2023/05/16	11.3	28.61	4	28.67	28.65	7.3	19,596	0.04%
2023/05/15	4.2	28.35	2	28.34	28.42	2.2	19,581	0.01%
2023/05/12	7.6	28.27	0	0.00	28.45	7.6	19,709	0.04%
2023/05/11	6.3	28.44	2	28.40	28.40	4.3	19,730	0.02%
2023/05/10	21.3	28.57	12.4	28.53	28.54	8.9	19,819	0.04%
2023/05/09	11	28.65	1	28.56	28.64	10	19,838	0.05%
2023/05/08	8.2	28.65	0	28.62	28.67	8.2	20,137	0.04%
2023/05/05	22.2	28.46	22	28.45	28.47	0.2	20,193	0.00%
2023/05/04	15	28.37	1	28.42	28.45	14	20,512	0.07%
2023/05/03	10	28.34	21	28.39	28.42	-11	20,639	-0.05%
2023/05/02	5.2	28.38	7	28.39	28.44	-1.8	20,848	-0.01%
2023/04/28	16.6	28.16	17	28.20	28.23	-0.4	21,218	0.00%
2023/04/27	9.3	28.02	26.2	27.96	28.02	-16.9	21,247	-0.08%
2023/04/26	21.3	27.69	33.7	27.67	27.84	-12.3	21,374	-0.06%
2023/04/25	57	27.91	25	27.79	27.80	32	21,169	0.15%
2023/04/24	3.1	28.13	10.3	28.12	28.27	-7.2	20,386	-0.04%
2023/04/21	40.2	28.27	7	28.17	28.19	33.2	20,417	0.16%
2023/04/20	7.3	28.45	97	28.42	28.43	-89.7	20,440	-0.44%
2023/04/19	3.6	28.63	8.1	28.67	28.55	-4.6	20,772	-0.02%
2023/04/18	8	28.72	13	28.67	28.67	-5	20,861	-0.02%
2023/04/17	3.1	28.76	12	28.79	28.80	-8.9	20,763	-0.04%
2023/04/14	12.1	28.71	7	28.72	28.74	5.1	20,701	0.02%
2023/04/13	12	28.75	0.3	28.78	28.71	11.7	20,739	0.06%
2023/04/12	13.5	28.77	50.5	28.78	28.85	-37	20,533	-0.18%
2023/04/11	22.7	28.65	2	28.70	28.70	20.7	20,618	0.10%
2023/04/10	8.2	28.48	3.7	28.50	28.50	4.5	20,786	0.02%
2023/04/07	33.1	28.48	4	28.44	28.43	29.1	20,709	0.14%
2023/04/06	7.6	28.39	1	28.45	28.47	6.6	20,739	0.03%
2023/03/31	16.1	28.45	33	28.49	28.43	-16.9	20,527	-0.08%
2023/03/30	4	28.27	13	28.30	28.29	-9	20,270	-0.04%
2023/03/29	9	28.15	15	28.07	28.15	-6	20,139	-0.03%
2023/03/28	25.1	28.10	4	28.09	28.06	21.1	20,445	0.10%
2023/03/27	79	28.28	6.3	28.32	28.31	72.7	20,288	0.36%
2023/03/24	6	28.23	0	0.00	28.26	6	20,355	0.03%
2023/03/23	2	28.12	10	28.05	28.12	-8	20,172	-0.04%
2023/03/22	7.2	28.03	23	28.06	28.05	-15.8	20,077	-0.08%
2023/03/21	16	27.83	9	27.86	27.84	7	19,992	0.04%
2023/03/20	2.1	27.74	2.2	27.75	27.76	-0.1	20,057	0.00%
2023/03/17	19	27.60	3	27.68	27.76	16	19,971	0.08%
2023/03/16	12.2	27.47	23	27.46	27.50	-10.8	20,002	-0.05%
2023/03/15	3.5	27.81	2	27.81	27.66	1.5	19,828	0.01%
2023/03/14	7.5	27.67	29	27.68	27.66	-21.5	20,028	-0.11%
2023/03/13	8.3	27.78	238	27.61	27.93	-229.7	19,940	-1.15%	大賣/鉅額交易
2023/03/10	34.7	27.90	12	27.85	27.86	22.7	19,434	0.12%
2023/03/09	12	28.29	4.7	28.32	28.24	7.4	19,250	0.04%
2023/03/08	17	28.26	109	28.25	28.37	-92	19,260	-0.48%	大賣/
2023/03/07	21.1	28.35	112.2	28.34	28.38	-91.1	19,170	-0.48%	大賣/
2023/03/06	46.5	28.23	90.1	28.25	28.25	-43.5	19,336	-0.23%
2023/03/03	19.8	27.97	19	27.95	27.95	0.8	19,265	0.00%
2023/03/02	10.7	27.63	3	27.75	27.78	7.7	19,261	0.04%
2023/03/01	7.3	27.54	13.8	27.62	27.72	-6.5	19,262	-0.03%
2023/02/24	28.1	27.72	8	27.77	27.67	20.1	19,252	0.10%
2023/02/23	15	27.59	22	27.73	27.74	-7	18,853	-0.04%
2023/02/22	37.2	27.34	3	27.28	27.40	34.2	18,630	0.18%
2023/02/21	18	27.52	4	27.54	27.53	14	18,676	0.08%
2023/02/20	5	27.37	7	27.35	27.41	-2	18,848	-0.01%
2023/02/17	22.1	27.22	0	0.00	27.24	22.1	19,228	0.12%
2023/02/16	3	27.24	59.1	27.26	27.33	-56.1	19,710	-0.28%
2023/02/15	13.1	27.10	8	27.06	27.05	5.1	19,842	0.03%
2023/02/14	6.1	27.14	5	27.10	27.13	1.1	19,890	0.01%
2023/02/13	21.2	26.93	4	26.92	26.97	17.2	20,252	0.08%
2023/02/10	17	27.03	0	0.00	27.02	17	20,463	0.08%
2023/02/09	10.1	27.15	4	27.15	27.15	6.1	20,644	0.03%
2023/02/08	39	27.10	26.1	27.13	27.15	12.9	20,772	0.06%
2023/02/07	5	26.94	4	26.92	26.94	1	20,779	0.00%
2023/02/06	26.7	26.89	6	26.92	26.92	20.7	20,807	0.10%
2023/02/03	25.7	27.00	14.1	27.02	27.00	11.6	20,631	0.06%
2023/02/02	10	26.99	41.2	26.95	26.99	-31.1	20,588	-0.15%
2023/02/01	6.3	26.63	45.2	26.66	26.67	-38.9	20,715	-0.19%
2023/01/31	14.9	26.59	31.6	26.60	26.54	-16.7	20,789	-0.08%
2023/01/30	49.3	26.46	67.4	26.47	26.53	-18	20,925	-0.09%
2023/01/17	5	26.04	8	26.05	26.06	-3	21,187	-0.01%
2023/01/16	3.8	26.04	6	26.08	26.02	-2.2	21,491	-0.01%
2023/01/13	5.6	26.02	52	26.05	25.98	-46.4	21,901	-0.21%
2023/01/12	15.3	26.03	2	26.06	25.99	13.3	23,355	0.06%
2023/01/11	5.1	26.07	6.6	26.10	26.07	-1.5	26,140	-0.01%
2023/01/10	9.3	26.00	6.6	26.00	26.06	2.7	28,394	0.01%
2023/01/09	34	25.90	28.4	25.90	25.94	5.6	30,395	0.02%
2023/01/06	5.5	25.62	7.1	25.66	25.66	-1.6	30,737	-0.01%
2023/01/05	29.1	25.46	11	25.48	25.46	18.1	31,646	0.06%
2023/01/04	12	25.45	1	25.42	25.45	11	32,661	0.03%
2023/01/03	10	25.36	0	0.00	25.49	10	34,171	0.03%
2022/12/30	2.1	25.41	0	0.00	25.40	2.1	35,174	0.01%
2022/12/29	18.5	25.19	7	25.20	25.29	11.5	36,105	0.03%
2022/12/28	39.8	25.37	1	25.40	25.38	38.8	37,580	0.10%
2022/12/27	1.2	25.66	5	25.65	25.63	-3.8	39,029	-0.01%
2022/12/26	8.2	25.54	4	25.54	25.58	4.2	39,495	0.01%
2022/12/23	2.6	25.57	11	25.55	25.60	-8.4	40,046	-0.02%
2022/12/22	5.1	25.64	4	25.67	25.67	1.1	40,666	0.00%
2022/12/21	8.3	25.35	2	25.34	25.34	6.3	41,902	0.02%
2022/12/20	33.4	25.41	5	25.32	25.30	28.4	42,413	0.07%
2022/12/19	4.3	25.72	2	25.73	25.73	2.3	43,612	0.01%
2022/12/16	15.5	25.54	22.5	25.70	25.70	-6.9	43,959	-0.02%
2022/12/15	13	25.69	22.1	25.70	25.70	-9.1	44,276	-0.02%
2022/12/14	2.8	25.69	3	25.68	25.68	-0.2	44,807	0.00%
2022/12/13	8.4	25.54	13	25.56	25.53	-4.7	45,119	-0.01%
2022/12/12	9.8	25.45	1	25.33	25.50	8.8	45,266	0.02%
2022/12/09	5	25.46	2.5	25.53	25.51	2.5	45,466	0.01%
2022/12/08	22.8	25.26	89	25.34	25.29	-66.2	45,414	-0.15%
2022/12/07	28.1	25.49	5	25.49	25.44	23.1	45,356	0.05%
2022/12/06	43.5	25.72	19	25.78	25.61	24.5	45,095	0.05%
2022/12/05	20.7	25.87	40	25.86	25.87	-19.3	44,791	-0.04%
2022/12/02	46.6	25.74	1.3	25.74	25.73	45.3	44,678	0.10%
2022/12/01	78.1	25.84	24	25.86	25.82	54.1	44,927	0.12%
2022/11/30	73.2	25.49	72	25.50	25.65	1.2	44,924	0.00%
2022/11/29	3.5	25.26	0	25.33	25.47	3.5	45,006	0.01%
2022/11/28	15.3	25.30	24	25.25	25.32	-8.7	45,368	-0.02%
2022/11/25	6.5	25.61	18	25.54	25.52	-11.5	45,495	-0.03%
2022/11/24	2	25.50	61.1	25.39	25.54	-59.1	45,526	-0.13%
2022/11/23	52.2	25.25	66.1	25.24	25.30	-13.9	45,616	-0.03%
2022/11/22	18.8	25.10	3	25.13	25.10	15.8	46,286	0.03%
2022/11/21	6.2	25.34	6	25.27	25.22	0.2	46,210	0.00%
2022/11/18	9	25.50	70.1	25.44	25.43	-61.1	46,058	-0.13%
2022/11/17	4.1	25.41	25	25.44	25.58	-20.9	46,115	-0.05%
2022/11/16	23.1	25.56	21	25.50	25.53	2.1	46,277	0.00%
2022/11/15	13.2	25.31	30.1	25.51	25.55	-16.9	46,005	-0.04%
2022/11/14	14.2	25.28	37.1	25.31	25.42	-22.9	45,523	-0.05%
2022/11/11	28.1	25.06	54.4	25.05	25.00	-26.3	44,997	-0.06%
2022/11/10	12.8	24.55	11	24.54	24.53	1.8	44,523	0.00%
2022/11/09	39	24.52	103	24.50	24.61	-64	44,514	-0.14%	大賣/
2022/11/08	20.5	24.27	24	24.26	24.23	-3.5	44,336	-0.01%
2022/11/07	11.7	23.96	33	23.89	24.06	-21.4	43,972	-0.05%
2022/11/04	19.9	23.46	3	23.50	23.64	16.9	43,722	0.04%
2022/11/03	14.9	23.52	3	23.57	23.58	11.9	43,744	0.03%
2022/11/02	2.4	23.68	24	23.65	23.67	-21.6	43,687	-0.05%
2022/11/01	32.3	23.51	5.3	23.50	23.55	27	43,778	0.06%
2022/10/31	110	23.43	0	0.00	23.48	110	43,858	0.25%	大買/鉅額交易
2022/10/28	31.7	23.37	12	23.47	23.31	19.7	44,013	0.04%
2022/10/27	15	23.51	21	23.51	23.58	-6	43,742	-0.01%
2022/10/26	18.3	23.38	0.2	23.44	23.41	18.1	43,975	0.04%
2022/10/25	40.3	23.50	2	23.47	23.40	38.3	43,675	0.09%
2022/10/24	58.7	23.86	9	23.88	23.69	49.7	43,127	0.12%
2022/10/21	39.1	23.71	13	23.74	23.58	26.1	42,952	0.06%
2022/10/20	102.9	23.49	9	23.52	23.65	93.9	42,434	0.22%	大買/
2022/10/19	188.3	23.94	167.8	24.04	23.95	20.5	41,038	0.05%	大買/大賣/
2022/10/18	269.8	25.78	116	25.81	25.84	153.8	38,264	0.40%	大買/大賣/鉅額交易
2022/10/17	230.4	25.58	9.2	25.64	25.77	221.2	36,062	0.61%	大買/鉅額交易
2022/10/14	82.2	25.94	52	25.86	25.91	30.2	33,875	0.09%
2022/10/13	116.2	25.62	2	25.50	25.53	114.2	33,319	0.34%	大買/鉅額交易
2022/10/12	61.5	25.76	2	25.80	25.82	59.5	32,298	0.18%
2022/10/11	145.5	25.88	20	25.87	25.85	125.5	31,414	0.40%	大買/鉅額交易
2022/10/07	110.2	26.33	0	0.00	26.28	110.2	30,057	0.37%	大買/鉅額交易
2022/10/06	63.9	26.53	2	26.54	26.57	61.9	29,048	0.21%
2022/10/05	102.4	26.57	4	26.63	26.62	98.4	28,495	0.35%	大買/
2022/10/04	150.2	26.18	43	26.08	26.27	107.2	27,349	0.39%	大買/鉅額交易
2022/10/03	129	25.63	5	25.66	25.67	124	25,742	0.48%	大買/鉅額交易
2022/09/30	69.3	25.58	0.6	25.60	25.78	68.7	25,645	0.27%
2022/09/29	45.8	25.98	10	25.80	25.81	35.8	25,407	0.14%
2022/09/28	390.8	25.88	1	25.90	25.83	389.8	25,726	1.52%	大買/鉅額交易
2022/09/27	43.2	26.30	0	0.00	26.33	43.2	24,823	0.17%
2022/09/26	133.1	26.40	5.7	26.40	26.33	127.5	24,841	0.51%	大買/鉅額交易
2022/09/23	22.6	27.17	4	27.06	27.06	18.6	24,343	0.08%
2022/09/22	63	27.16	28	27.16	27.17	35	24,787	0.14%
2022/09/21	53.3	27.66	29	27.78	27.64	24.3	24,382	0.10%
2022/09/20	36.8	27.97	11	28.07	27.98	25.8	24,002	0.11%
2022/09/19	22.2	28.17	1	28.22	28.06	21.2	23,870	0.09%
2022/09/16	8.4	28.28	1	28.26	28.28	7.4	23,904	0.03%
2022/09/15	3.1	28.60	0.8	28.64	28.59	2.3	24,377	0.01%
2022/09/14	24	28.28	2	28.29	28.35	22	25,063	0.09%
2022/09/13	36.7	28.71	5	28.71	28.71	31.7	25,067	0.13%
2022/09/12	4.5	28.55	8	28.57	28.56	-3.5	25,899	-0.01%
2022/09/08	13.2	28.10	5	28.06	28.25	8.2	26,541	0.03%
2022/09/07	52.3	27.92	2	27.95	27.90	50.3	27,361	0.18%
2022/09/06	14.7	28.09	0	28.12	28.08	14.7	27,108	0.05%
2022/09/05	15.1	28.04	3.3	28.10	28.18	11.8	27,077	0.04%
2022/09/02	47.3	28.23	0	0.00	28.10	47.3	27,375	0.17%
2022/09/01	40.7	28.40	0	0.00	28.44	40.7	26,958	0.15%
2022/08/31	5.3	28.50	3	28.66	28.79	2.3	26,588	0.01%
2022/08/30	16.2	28.57	0.5	28.53	28.67	15.7	26,330	0.06%
2022/08/29	65.8	28.39	0	0.00	28.45	65.8	26,109	0.25%
2022/08/26	11.7	29.09	1	29.15	29.10	10.7	25,430	0.04%
2022/08/25	5.5	28.96	0	0.00	28.94	5.5	25,285	0.02%
2022/08/24	39.8	28.85	2	28.84	28.80	37.8	25,177	0.15%
2022/08/23	109.9	29.00	13	28.94	28.93	96.9	24,848	0.39%	大買/
2022/08/22	57.6	29.18	10	29.22	29.25	47.6	24,388	0.20%
2022/08/19	22.1	29.30	9.8	29.41	29.42	12.3	24,110	0.05%
2022/08/18	15.6	29.11	2	29.21	29.29	13.6	24,128	0.06%
2022/08/17	12.1	29.23	3	29.24	29.28	9.1	24,037	0.04%
2022/08/16	11.2	29.17	0	0.00	29.24	11.2	24,041	0.05%
2022/08/15	11.1	29.21	4	29.16	29.22	7.1	23,880	0.03%
2022/08/12	10.1	29.27	0	0.00	29.30	10.1	23,637	0.04%
2022/08/11	7.1	29.10	33.3	29.11	29.12	-26.2	23,814	-0.11%
2022/08/10	10.6	28.84	0	0.00	28.81	10.6	23,742	0.04%
2022/08/09	1.3	28.84	0	0.00	29.07	1.3	23,654	0.01%
2022/08/08	3.3	28.76	3	28.66	28.87	0.3	23,892	0.00%
2022/08/05	51.3	28.71	5.7	28.80	28.87	45.6	23,904	0.19%
2022/08/04	1	28.41	5	28.31	28.43	-4	24,150	-0.02%
2022/08/03	4	28.41	1.3	28.37	28.44	2.7	24,195	0.01%
2022/08/02	29.9	28.34	0	0.00	28.45	29.9	24,176	0.12%
2022/08/01	11.2	28.63	7	28.71	28.76	4.2	24,031	0.02%
2022/07/29	8.4	28.50	7	28.49	28.55	1.4	24,047	0.01%
2022/07/28	11.1	28.22	0	0.00	28.18	11.1	23,873	0.05%
2022/07/27	5	28.05	0.1	28.27	28.25	4.9	23,648	0.02%
2022/07/26	12.4	28.09	23.1	28.17	28.12	-10.7	23,575	-0.05%
2022/07/25	6	28.26	2.4	28.17	28.33	3.6	23,450	0.02%
2022/07/22	5	28.38	0	0.00	28.40	5	23,497	0.02%
2022/07/21	11.1	28.20	45.1	28.15	28.38	-34	23,839	-0.14%
2022/07/20	16	28.07	22	28.05	28.00	-6	24,096	-0.02%
2022/07/19	14	27.58	6.2	27.61	27.68	7.8	24,748	0.03%
2022/07/18	43.2	27.29	1.2	27.38	27.48	42	24,713	0.17%
2022/07/15	10.3	27.10	1	27.11	27.09	9.3	24,487	0.04%
2022/07/14	9.6	27.13	1	27.22	27.18	8.6	24,288	0.04%
2022/07/13	2.2	27.11	1.1	27.20	27.08	1.1	24,146	0.00%
2022/07/12	53.8	26.53	0	0.00	26.62	53.8	24,016	0.22%
2022/07/11	13	27.23	1	27.15	27.25	12	23,577	0.05%
2022/07/08	9.1	27.22	5	27.26	27.25	4.1	23,400	0.02%
2022/07/07	9.7	26.47	1	26.36	26.76	8.7	23,071	0.04%
2022/07/06	68.2	26.55	14	26.47	26.32	54.2	23,127	0.23%
2022/07/05	41.9	26.84	1	26.70	26.96	40.9	22,663	0.18%
2022/07/04	89.1	26.57	13.2	26.58	26.68	75.9	22,393	0.34%
2022/07/01	86.4	27.11	3	27.00	26.81	83.4	22,566	0.37%
2022/06/30	85.8	27.55	12	27.66	27.56	73.8	21,708	0.34%
2022/06/29	21.2	28.20	0	0.00	28.14	21.2	20,881	0.10%
2022/06/28	18.2	28.57	28.6	28.45	28.53	-10.4	20,578	-0.05%
2022/06/27	8.2	28.77	3	28.75	28.86	5.2	20,368	0.03%
2022/06/24	44.3	28.29	1	28.39	28.10	43.3	20,147	0.21%
2022/06/23	56.3	28.11	1.6	28.18	28.05	54.7	20,047	0.27%
2022/06/22	71	28.68	0	0.00	28.50	71	19,293	0.37%
2022/06/21	32	29.11	5	29.12	29.28	27	18,528	0.15%
2022/06/20	71.5	29.04	2	29.24	28.87	69.5	18,308	0.38%
2022/06/17	70.2	29.48	3	29.50	29.62	67.2	17,392	0.39%
2022/06/16	63.7	30.02	0.6	30.00	29.94	63.1	16,622	0.38%
2022/06/15	33.5	30.40	0	0.00	30.39	33.5	15,696	0.21%
2022/06/14	22.4	30.30	0	0.00	30.48	22.4	15,602	0.14%
2022/06/13	63.3	30.46	0	0.00	30.51	63.3	15,482	0.41%
2022/06/10	45.2	31.06	5	31.01	31.08	40.2	14,994	0.27%
2022/06/09	19.4	31.33	0	0.00	31.30	19.4	15,011	0.13%
2022/06/08	4.5	31.56	7	31.58	31.60	-2.5	14,992	-0.02%
2022/06/07	23.8	31.38	4.1	31.46	31.44	19.7	15,163	0.13%
2022/06/06	8	31.36	7	31.44	31.48	1	15,209	0.01%
2022/06/02	6	31.40	1	31.42	31.40	5	15,616	0.03%
2022/06/01	0.3	31.59	0	0.00	31.52	0.3	16,204	0.00%
2022/05/31	15.6	31.35	0	0.00	31.40	15.6	16,408	0.10%
2022/05/30	4.1	31.38	39	31.40	31.43	-34.9	16,672	-0.21%
2022/05/27	1	31.09	3	31.07	31.08	-2	16,766	-0.01%
2022/05/26	6.5	30.88	3	31.01	30.80	3.5	17,092	0.02%
2022/05/25	7.1	30.77	0	0.00	30.88	7.1	17,125	0.04%
2022/05/24	8.3	30.78	20.1	30.75	30.70	-11.8	17,438	-0.07%
2022/05/23	13.3	30.77	0	0.00	30.86	13.3	17,461	0.08%
2022/05/20	7	30.78	0	0.00	30.72	7	17,709	0.04%
2022/05/19	37.1	30.50	2	30.67	30.68	35.1	18,026	0.19%
2022/05/18	1.1	30.86	0	0.00	31.01	1.1	17,868	0.01%
2022/05/17	23.2	30.73	0	0.00	30.69	23.2	17,836	0.13%
2022/05/16	17.6	30.67	0.1	30.77	30.72	17.5	17,947	0.10%
2022/05/13	64.4	30.72	1	30.71	30.80	63.4	17,622	0.36%
2022/05/12	29.8	30.84	0	31.13	30.63	29.8	17,584	0.17%
2022/05/11	13.4	31.24	0.4	31.28	31.17	13	17,093	0.08%
2022/05/10	19.4	31.50	0.6	31.67	31.65	18.8	16,798	0.11%
2022/05/09	9.1	31.79	0	0.00	31.57	9.1	16,792	0.05%
2022/05/06	6.8	32.21	2	32.20	32.25	4.8	16,679	0.03%
2022/05/05	1	32.47	7.9	32.58	32.54	-6.9	16,763	-0.04%
2022/05/04	0.1	32.30	0.5	32.18	32.31	-0.4	16,949	0.00%
2022/05/03	1.3	32.00	3.1	31.98	32.09	-1.9	17,554	-0.01%
2022/04/29	12	31.96	0	0.00	32.01	12	17,967	0.07%
2022/04/28	11.2	31.56	7	31.57	31.72	4.2	18,539	0.02%
2022/04/27	33.3	31.39	11.4	31.33	31.48	21.9	18,489	0.12%
2022/04/26	23.7	31.96	0	0.00	31.93	23.7	18,167	0.13%
2022/04/25	77.6	32.05	3	32.14	32.03	74.6	18,243	0.41%
2022/04/22	6.1	32.70	1	32.77	32.78	5.1	17,463	0.03%
2022/04/21	0.6	32.95	0	0.00	32.90	0.6	17,770	0.00%
2022/04/20	24	32.81	0	0.00	32.83	24	17,859	0.13%
2022/04/19	4.2	32.88	0	0.00	32.85	4.2	18,080	0.02%
2022/04/18	27.1	32.73	1	32.65	32.68	26.1	18,217	0.14%
2022/04/15	12.2	32.91	0	0.00	32.90	12.2	18,004	0.07%
2022/04/13	5	33.01	0	0.00	33.11	5	18,347	0.03%
2022/04/12	34.7	32.62	5	32.62	32.69	29.7	18,315	0.16%
2022/04/11	41.1	32.85	2	32.80	32.81	39.1	17,884	0.22%
2022/04/08	7.2	33.07	5	33.09	33.17	2.2	17,526	0.01%
2022/04/07	23.5	33.12	1	33.31	32.90	22.5	17,428	0.13%
2022/04/06	20.7	33.34	0	0.00	33.47	20.7	16,712	0.12%
2022/04/01	21.5	33.39	1.2	33.52	33.55	20.3	16,657	0.12%
2022/03/31	24.5	33.64	2	33.67	33.63	22.5	16,656	0.14%
2022/03/30	2.1	33.60	1	33.60	33.70	1.1	16,713	0.01%
2022/03/29	4	33.66	1	33.82	33.64	3	16,641	0.02%
2022/03/28	16	33.46	5.5	33.68	33.78	10.5	16,634	0.06%
2022/03/25	7.4	33.83	153.3	33.78	33.81	-145.9	16,484	-0.89%	大賣/鉅額交易
2022/03/24	5.7	33.92	0	0.00	33.96	5.7	16,660	0.03%
2022/03/23	0.1	33.96	4	33.97	33.96	-3.9	16,953	-0.02%
2022/03/22	1	33.85	2	33.88	33.87	-1	17,380	-0.01%
2022/03/21	2	33.97	12.1	33.96	33.95	-10.1	17,417	-0.06%
2022/03/18	2.1	33.85	18	33.91	33.90	-15.9	17,685	-0.09%
2022/03/17	3.2	33.90	27.1	33.91	34.01	-23.9	17,731	-0.13%
2022/03/16	6.5	33.69	1	33.66	33.71	5.5	17,821	0.03%
2022/03/15	3.1	33.79	0	0.00	33.78	3.1	17,846	0.02%
2022/03/14	4.1	34.05	50.8	34.05	34.13	-46.7	18,020	-0.26%
2022/03/11	7.2	33.90	13	33.90	33.90	-5.8	18,151	-0.03%
2022/03/10	7.1	33.83	5	33.89	33.89	2.1	18,239	0.01%
2022/03/09	17	33.30	0	0.00	33.36	17	18,168	0.09%
2022/03/08	258.6	32.91	7.2	33.08	33.00	251.4	18,129	1.39%	大買/鉅額交易
2022/03/07	47.9	33.42	7.4	33.42	33.45	40.5	17,675	0.23%
2022/03/04	4	34.20	1	34.20	34.04	3	17,185	0.02%
2022/03/03	4	34.17	6.1	34.20	34.22	-2.1	17,340	-0.01%
2022/03/02	9	33.89	10.8	33.90	33.97	-1.8	17,356	-0.01%
2022/03/01	31	33.73	32.5	33.79	33.88	-1.5	17,209	-0.01%
2022/02/25	12.3	33.28	7	33.30	33.33	5.3	16,965	0.03%
2022/02/24	30.3	33.34	15.6	33.40	33.19	14.7	17,005	0.09%
2022/02/23	6.3	33.64	6.2	33.68	33.75	0.1	16,824	0.00%
2022/02/22	13.1	33.41	7.1	33.57	33.49	6	16,978	0.04%
2022/02/21	14.2	33.67	57.4	33.55	33.80	-43.2	17,361	-0.25%
2022/02/18	5	33.32	9	33.33	33.50	-4	17,247	-0.02%
2022/02/17	22	33.40	22	33.40	33.34	0	17,551	0.00%
2022/02/16	16.1	33.28	3	33.25	33.27	13.1	17,830	0.07%
2022/02/15	9.4	33.17	2	33.18	33.10	7.4	17,811	0.04%
2022/02/14	42.3	33.14	2	33.10	33.13	40.3	18,019	0.22%
2022/02/11	18.2	33.42	2	33.43	33.43	16.2	18,330	0.09%
2022/02/10	13.2	33.49	34	33.52	33.49	-20.8	18,757	-0.11%
2022/02/09	5	33.43	35	33.47	33.50	-30	19,206	-0.16%
2022/02/08	4.2	33.23	3	33.25	33.30	1.2	19,190	0.01%
2022/02/07	14.2	32.56	14	32.61	33.00	0.2	19,118	0.00%
2022/01/26	8.1	32.40	9	32.38	32.40	-0.9	19,021	0.00%
2022/01/25	33.2	32.33	1	32.34	32.34	32.2	19,107	0.17%
2022/01/24	37	32.44	24	32.49	32.72	13	18,760	0.07%
2022/01/21	27.1	32.90	8	32.88	32.84	19.1	18,519	0.10%
2022/01/20	0.5	33.40	11	33.31	33.36	-10.5	18,158	-0.06%
2022/01/19	6	33.27	0	0.00	33.21	6	18,354	0.03%
2022/01/18	0	0.00	24.2	33.48	33.45	-24.2	18,641	-0.13%
2022/01/17	22	33.15	2	33.20	33.22	20	18,981	0.11%
2022/01/14	58	32.98	0.3	33.18	33.15	57.7	21,215	0.27%
2022/01/13	2	33.20	4	33.20	33.20	-2	22,404	-0.01%
2022/01/12	19.1	33.14	3	33.09	33.10	16.1	23,373	0.07%
2022/01/11	13	33.20	2	33.23	33.20	11	23,638	0.05%
2022/01/10	8.1	33.20	4	33.25	33.27	4	24,258	0.02%
2022/01/07	31.3	33.18	0	33.34	33.17	31.3	24,516	0.13%
2022/01/06	5.1	33.38	15	33.47	33.41	-9.9	24,667	-0.04%
2022/01/05	2	33.37	7.3	33.45	33.45	-5.3	25,175	-0.02%
2022/01/04	2.1	33.41	2	33.41	33.41	0.1	26,009	0.00%
2022/01/03	17.1	33.46	0	0.00	33.42	17.1	26,439	0.06%
2021/12/30	22.1	33.59	1	33.64	33.58	21.1	27,336	0.08%
2021/12/29	3.5	33.61	10	33.61	33.61	-6.5	27,867	-0.02%
2021/12/28	2.6	33.54	37	33.54	33.56	-34.4	28,292	-0.12%
2021/12/27	1.1	33.35	2	33.34	33.38	-0.9	28,983	0.00%
2021/12/24	2.1	33.39	0	0.00	33.29	2.1	30,113	0.01%
2021/12/23	2.1	33.36	16	33.37	33.34	-13.9	30,324	-0.05%
2021/12/22	2	33.32	2.1	33.31	33.30	-0.1	30,997	0.00%
2021/12/21	11.5	33.30	0	0.00	33.36	11.5	31,128	0.04%
2021/12/20	22.9	33.37	0	0.00	33.41	22.9	31,224	0.07%
2021/12/17	3.5	33.43	16	33.45	33.43	-12.5	31,075	-0.04%
2021/12/16	3.1	33.41	40	33.39	33.45	-36.9	30,909	-0.12%
2021/12/15	2	32.93	18	33.04	33.04	-16	31,068	-0.05%
2021/12/14	20	33.00	18	33.03	32.95	2	31,054	0.01%
2021/12/13	1.1	33.38	15.4	33.39	33.33	-14.3	30,895	-0.05%
2021/12/10	1	33.33	5	33.36	33.30	-4	30,862	-0.01%
2021/12/09	3	33.26	18	33.36	33.32	-15	30,754	-0.05%
2021/12/08	2.1	33.21	21	33.25	33.18	-18.9	30,597	-0.06%
2021/12/07	4.2	32.91	10	32.99	33.03	-5.8	30,311	-0.02%
2021/12/06	27	32.74	16.3	32.76	32.86	10.7	30,069	0.04%
2021/12/03	6.2	32.67	8	32.66	32.65	-1.8	30,302	-0.01%
2021/12/02	0.1	32.50	3.5	32.46	32.47	-3.4	30,250	-0.01%
2021/12/01	1.3	32.40	3.5	32.38	32.50	-2.2	30,420	-0.01%
2021/11/30	6.3	32.47	38	32.45	32.30	-31.7	30,392	-0.10%
2021/11/29	20	32.18	40.5	32.14	32.22	-20.5	30,384	-0.07%
2021/11/26	22	32.44	20	32.37	32.35	2	30,133	0.01%
2021/11/25	6	32.65	11	32.66	32.65	-5	29,905	-0.02%
2021/11/24	9.2	32.58	6	32.62	32.61	3.2	29,925	0.01%
2021/11/23	21	32.68	18	32.64	32.63	3	29,885	0.01%
2021/11/22	7.1	32.94	7	32.94	32.93	0.1	29,903	0.00%
2021/11/19	19.3	33.03	9	32.92	32.93	10.3	29,833	0.03%
2021/11/18	5.6	32.90	237.5	33.00	32.98	-231.9	29,820	-0.78%	大賣/鉅額交易
2021/11/17	3	32.64	4	32.70	32.71	-1	29,329	0.00%
2021/11/16	4.3	32.47	8.5	32.53	32.59	-4.2	29,410	-0.01%
2021/11/15	13.2	32.42	46.1	32.44	32.43	-32.9	29,642	-0.11%
2021/11/12	6.1	32.12	17	32.15	32.20	-10.9	29,635	-0.04%
2021/11/11	27.3	32.25	31	32.25	32.15	-3.7	29,814	-0.01%
2021/11/10	10	32.47	36	32.42	32.34	-26	30,295	-0.09%
2021/11/09	18	32.37	84.8	32.37	32.35	-66.8	30,107	-0.22%
2021/11/08	8.8	32.34	51.1	32.33	32.39	-42.3	29,738	-0.14%
2021/11/05	19.6	31.85	70	31.91	31.95	-50.4	29,680	-0.17%
2021/11/04	25.2	31.90	4	31.93	31.86	21.2	29,884	0.07%
2021/11/03	8.2	31.73	15.1	31.74	31.77	-6.9	29,845	-0.02%
2021/11/02	27.5	31.62	37	31.72	31.53	-9.5	29,764	-0.03%
2021/11/01	18	31.54	14	31.60	31.56	4	29,464	0.01%
2021/10/29	51.1	31.31	5.5	31.37	31.45	45.6	29,203	0.16%
2021/10/28	8.4	31.37	4.5	31.37	31.39	3.9	29,000	0.01%
2021/10/27	13	31.10	4	31.10	31.15	9	28,924	0.03%
2021/10/26	20.1	30.97	15	31.02	31.05	5.1	28,992	0.02%
2021/10/25	67.6	30.77	36	30.83	30.86	31.6	28,743	0.11%
2021/10/22	255.6	30.70	18.9	30.76	30.84	236.8	28,569	0.83%	大買/鉅額交易
2021/10/21	164.1	32.34	8	32.40	32.40	156.1	26,495	0.59%	大買/鉅額交易
2021/10/20	122	32.38	3	32.43	32.37	119	25,033	0.48%	大買/鉅額交易
2021/10/19	68.8	32.37	0	0.00	32.40	68.8	23,996	0.29%
2021/10/18	45.5	32.34	6.5	32.35	32.36	39	23,655	0.16%
2021/10/15	43	32.30	0	0.00	32.31	43	23,612	0.18%
2021/10/14	60.1	32.08	125	32.15	32.18	-65	23,569	-0.28%	大賣/
2021/10/13	99.4	32.15	1	32.09	32.17	98.4	23,078	0.43%
2021/10/12	88.3	32.30	1	32.23	32.24	87.3	22,532	0.39%
2021/10/08	57	32.59	26	32.64	32.59	31	21,746	0.14%
2021/10/07	32.2	32.52	6	32.61	32.57	26.2	21,631	0.12%
2021/10/06	34.3	31.83	0	0.00	31.88	34.3	20,959	0.16%
2021/10/05	54.9	31.72	45.5	31.54	31.96	9.4	20,585	0.05%
2021/10/04	77.7	31.94	8.3	32.13	31.84	69.5	20,219	0.34%
2021/10/01	113.8	32.30	0	0.00	32.26	113.8	19,474	0.58%	大買/鉅額交易
2021/09/30	29.5	32.63	31	32.60	32.77	-1.5	18,345	-0.01%
2021/09/29	62.5	32.69	0	0.00	32.70	62.5	18,174	0.34%
2021/09/28	24	33.01	2	32.92	33.08	22	17,606	0.12%
2021/09/27	19	33.28	3	33.25	33.30	16	17,512	0.09%
2021/09/24	25.1	33.32	3	33.26	33.30	22.1	17,887	0.12%
2021/09/23	6	33.08	0	0.00	33.08	6	17,863	0.03%
2021/09/22	63.4	32.81	1	32.79	32.90	62.4	17,894	0.35%
2021/09/17	3.1	33.37	8	33.41	33.42	-4.9	17,382	-0.03%
2021/09/16	12.2	33.29	4	33.22	33.28	8.2	17,370	0.05%
2021/09/15	2	33.23	0.5	33.33	33.33	1.5	17,219	0.01%
2021/09/14	10.1	33.43	10	33.57	33.36	0.1	17,241	0.00%
2021/09/13	7.6	33.44	22	33.49	33.41	-14.4	17,264	-0.08%
2021/09/10	6	33.11	1	33.10	33.22	5	17,282	0.03%
2021/09/09	9	32.76	0.7	32.99	32.94	8.3	17,241	0.05%
2021/09/08	11.8	32.86	4.1	32.80	32.80	7.7	17,202	0.04%
2021/09/07	1	33.10	1	33.10	33.16	0	16,852	0.00%
2021/09/06	4.6	33.12	2.2	33.24	33.07	2.4	16,790	0.01%
2021/09/03	3	33.23	0	0.00	33.24	3	16,600	0.02%
2021/09/02	11.1	33.20	13	33.21	33.16	-1.9	16,607	-0.01%
2021/09/01	0.2	33.36	1	33.35	33.39	-0.8	16,552	0.00%
2021/08/31	3.1	33.18	0	0.00	33.38	3.1	16,476	0.02%
2021/08/30	6.9	33.21	11	33.20	33.29	-4.1	16,532	-0.02%
2021/08/27	14.1	32.97	18	33.01	33.11	-3.9	16,504	-0.02%
2021/08/26	26.2	32.93	10	32.93	32.99	16.2	16,452	0.10%
2021/08/25	5.1	32.91	7	32.92	33.00	-1.9	16,281	-0.01%
2021/08/24	32	32.76	1	32.84	32.80	31	16,383	0.19%
2021/08/23	16	32.80	10.8	32.78	32.88	5.3	16,186	0.03%
2021/08/20	72.2	32.19	5	32.27	32.26	67.2	16,057	0.42%
2021/08/19	92.6	32.54	0	0.00	32.32	92.6	15,784	0.59%
2021/08/18	28.5	32.54	2	32.29	33.07	26.5	15,181	0.17%
2021/08/17	21	32.72	0	0.00	32.53	21	14,907	0.14%
2021/08/16	48.5	32.88	0.4	32.89	32.86	48.1	14,707	0.33%
2021/08/13	28.1	33.31	5	33.33	33.27	23.1	14,056	0.16%
2021/08/12	5.6	33.40	0	0.00	33.51	5.6	13,851	0.04%
2021/08/11	67.1	33.43	0	0.00	33.49	67.1	13,905	0.48%
2021/08/10	78.4	33.86	0	0.00	33.79	78.4	13,704	0.57%
2021/08/09	11.1	33.92	0	0.00	34.10	11.1	14,439	0.08%
2021/08/06	13	34.09	0	0.00	34.25	13	14,660	0.09%
2021/08/05	3.2	34.18	1	34.20	34.20	2.2	15,367	0.01%
2021/08/04	3.2	34.24	10	34.31	34.35	-6.9	16,712	-0.04%
2021/08/03	15	34.01	0	0.00	34.15	15	17,432	0.09%
2021/08/02	21	33.74	1.3	33.95	34.00	19.7	17,428	0.11%
2021/07/30	53	33.99	1.5	33.98	33.90	51.5	17,250	0.30%
2021/07/29	19	33.92	7	33.99	34.10	12	17,094	0.07%
2021/07/28	69	33.55	2	33.77	33.89	67	17,359	0.39%
2021/07/27	53.1	34.12	10.5	34.25	34.07	42.6	17,372	0.25%
2021/07/26	5.1	34.54	4	34.62	34.50	1.1	17,260	0.01%
2021/07/23	6.6	34.42	11.1	34.41	34.47	-4.4	17,212	-0.03%
2021/07/22	13.1	34.20	61.9	34.35	34.21	-48.8	17,183	-0.28%
2021/07/21	56.9	34.10	0.1	34.40	34.13	56.8	16,996	0.33%
2021/07/20	92.6	34.62	0	0.00	34.56	92.6	16,353	0.57%
2021/07/19	5	35.04	0	0.00	35.14	5	16,195	0.03%
2021/07/16	7.1	35.00	1	34.98	35.12	6.1	16,301	0.04%
2021/07/15	7.5	34.77	6.3	34.78	34.98	1.2	16,244	0.01%
2021/07/14	37	34.49	1.1	34.42	34.48	35.9	16,238	0.22%
2021/07/13	51.7	35.01	2.7	35.26	34.85	49	16,009	0.31%
2021/07/12	51.1	35.24	4	35.46	35.27	47.1	15,934	0.30%
2021/07/09	16.1	35.48	3	35.46	35.44	13.1	15,733	0.08%
2021/07/08	0	0.00	7	35.77	35.80	-7	15,796	-0.04%
2021/07/07	2	35.62	2	35.66	35.61	0	15,802	0.00%
2021/07/06	1.8	35.93	5.7	35.93	35.91	-3.8	15,704	-0.02%
2021/07/05	2.4	35.55	12	35.62	35.69	-9.6	15,631	-0.06%
2021/07/02	2	35.13	6.1	35.19	35.20	-4.1	15,550	-0.03%
2021/07/01	8.3	34.93	12	35.30	35.00	-3.7	15,473	-0.02%
2021/06/30	0	34.89	6.6	34.96	35.00	-6.6	15,037	-0.04%
2021/06/29	22.1	34.77	5	35.12	34.80	17.1	15,029	0.11%
2021/06/28	2.2	34.96	24	34.98	35.10	-21.8	15,068	-0.14%
2021/06/25	8	34.82	35	34.82	34.74	-27	15,000	-0.18%
2021/06/24	11.1	34.47	0	0.00	34.66	11.1	15,045	0.07%
2021/06/23	19	34.44	1	34.45	34.45	18	15,186	0.12%
2021/06/22	39.1	34.49	1	34.60	34.43	38.1	15,168	0.25%
2021/06/21	37.1	34.60	0	34.80	34.55	37.1	15,124	0.25%
2021/06/18	2.3	34.96	4	34.97	34.91	-1.7	15,026	-0.01%
2021/06/17	0.5	34.88	12	34.85	34.90	-11.5	15,116	-0.08%
2021/06/16	10	34.65	8.1	34.71	34.78	1.9	15,232	0.01%
2021/06/15	2	34.56	5	34.66	34.65	-3	15,274	-0.02%
2021/06/11	3.2	34.58	0	0.00	34.55	3.2	15,354	0.02%
2021/06/10	2.1	34.44	1	34.45	34.60	1.1	15,462	0.01%
2021/06/09	4.1	34.48	1	34.50	34.45	3.1	15,529	0.02%
2021/06/08	19.1	34.66	0.3	34.77	34.65	18.9	15,624	0.12%
2021/06/07	7	34.54	0.2	35.00	34.72	6.8	15,739	0.04%
2021/06/04	1.3	34.81	0	0.00	34.77	1.3	15,681	0.01%
2021/06/03	2	34.92	60	34.94	34.95	-58	15,696	-0.37%
2021/06/02	0.1	35.03	102.4	34.95	34.96	-102.3	15,809	-0.65%	大賣/鉅額交易
2021/06/01	11.1	34.82	26	34.98	35.06	-14.9	15,858	-0.09%
2021/05/31	39	34.68	2	34.66	34.75	37	15,721	0.24%
2021/05/28	19	34.49	5	34.51	34.55	14	15,754	0.09%
2021/05/27	17.1	34.12	0	0.00	34.28	17.1	15,767	0.11%
2021/05/26	9	34.28	11	34.37	34.32	-2	15,811	-0.01%
2021/05/25	62	34.29	20	34.22	34.34	42	15,861	0.26%
2021/05/24	45	33.92	1	34.05	34.05	44	15,943	0.28%
2021/05/21	23	34.18	0	0.00	34.00	23	15,870	0.14%
2021/05/20	10.1	33.91	3	33.98	33.86	7.1	15,950	0.04%
2021/05/19	2.1	34.00	4	33.97	34.10	-1.9	15,867	-0.01%
2021/05/18	56.5	33.99	38.8	33.56	34.01	17.7	15,921	0.11%
2021/05/17	89.1	32.95	48.1	32.75	32.75	41	15,879	0.26%
2021/05/14	75.2	33.77	25	33.76	33.65	50.2	14,792	0.34%
2021/05/13	64.2	33.27	15	33.26	33.40	49.2	14,460	0.34%
2021/05/12	52.2	33.53	345	33.47	33.50	-292.8	13,679	-2.14%	大賣/鉅額交易
2021/05/11	53.2	34.98	11	35.17	34.70	42.2	12,332	0.34%
2021/05/10	2	35.79	2	35.83	35.88	0	11,676	0.00%
2021/05/07	2	35.68	35.6	35.62	35.72	-33.6	11,778	-0.29%
2021/05/06	7.3	35.08	11	35.31	35.30	-3.7	11,877	-0.03%
2021/05/05	6	35.11	38	35.24	35.35	-32	11,916	-0.27%
2021/05/04	21.1	35.11	16.8	35.31	35.30	4.4	11,516	0.04%
2021/05/03	13.4	36.07	4.3	35.96	35.91	9.1	11,089	0.08%
2021/04/29	15.2	36.13	82	36.09	36.12	-66.8	11,039	-0.61%
2021/04/28	5	35.92	76	35.98	35.98	-71	11,127	-0.64%
2021/04/27	43	35.91	31.4	35.94	35.98	11.6	11,379	0.10%
2021/04/26	6.9	35.83	6	35.90	35.99	0.9	11,527	0.01%
2021/04/23	5	35.19	3	35.21	35.30	2	11,671	0.02%
2021/04/22	38.1	35.76	74.3	35.39	35.40	-36.1	11,800	-0.31%
2021/04/21	157	35.49	4.3	35.35	35.53	152.8	12,099	1.26%	大買/鉅額交易
2021/04/20	4.2	35.40	37	35.33	35.33	-32.8	12,400	-0.26%
2021/04/19	85	35.18	22.9	35.13	35.20	62.1	12,466	0.50%
2021/04/16	44	34.90	78.3	34.72	34.94	-34.3	12,623	-0.27%
2021/04/15	36.1	34.49	1	34.49	34.50	35.1	12,665	0.28%
2021/04/14	86.5	34.32	16	34.40	34.35	70.5	13,099	0.54%
2021/04/13	5.1	34.63	2	34.68	34.47	3.1	13,191	0.02%
2021/04/12	2.3	34.69	0	0.00	34.69	2.3	13,479	0.02%
2021/04/09	9.1	34.68	5.2	34.71	34.70	3.9	13,634	0.03%
2021/04/08	12.1	34.71	0	0.00	34.75	12.1	13,861	0.09%
2021/04/07	6	34.73	5	34.71	34.71	1	13,924	0.01%
2021/04/06	12.3	34.76	2	34.81	34.74	10.3	13,991	0.07%
2021/04/01	6.2	34.60	14	34.61	34.61	-7.9	14,051	-0.06%
2021/03/31	6.1	34.71	31	34.66	34.63	-24.9	14,126	-0.18%
2021/03/30	3.1	34.39	13.3	34.39	34.60	-10.2	13,963	-0.07%
2021/03/29	1.3	34.28	2.1	34.16	34.34	-0.9	14,041	-0.01%
2021/03/26	55.1	33.77	4	33.79	33.80	51.1	14,091	0.36%
2021/03/25	3.1	33.59	0	0.00	33.66	3.1	14,089	0.02%
2021/03/24	1.1	33.56	5.4	33.64	33.65	-4.3	14,064	-0.03%
2021/03/23	5.1	33.66	4	33.66	33.66	1.1	14,047	0.01%
2021/03/22	8.1	33.58	0	0.00	33.60	8.1	14,115	0.06%
2021/03/19	12.1	33.36	2	33.42	33.60	10.1	14,304	0.07%
2021/03/18	1.1	33.49	31	33.38	33.53	-29.9	14,273	-0.21%
2021/03/17	3	32.97	36	32.99	32.95	-33	14,394	-0.23%
2021/03/16	28.1	32.98	18.5	32.97	32.99	9.6	14,595	0.07%
2021/03/15	13.1	32.69	7.5	32.69	32.74	5.6	14,896	0.04%
2021/03/12	3.1	32.37	5.1	32.40	32.43	-2	15,119	-0.01%
2021/03/11	4	32.30	32	32.29	32.33	-28	15,393	-0.18%
2021/03/10	2	32.12	6	32.12	32.10	-4	15,574	-0.03%
2021/03/09	9.2	31.88	1	31.87	32.00	8.2	15,641	0.05%
2021/03/08	40	31.98	4.1	32.00	32.00	35.9	15,766	0.23%
2021/03/05	15.1	31.66	1	31.74	31.80	14.1	15,693	0.09%
2021/03/04	18	31.87	8.1	31.87	31.80	9.9	15,709	0.06%
2021/03/03	15.1	31.81	10	31.83	31.93	5.1	15,785	0.03%
2021/03/02	7.3	31.91	96	32.00	31.90	-88.7	15,732	-0.56%
2021/02/26	7	31.92	32	31.90	31.90	-25	15,774	-0.16%
2021/02/25	3	31.94	15.5	31.96	32.01	-12.5	15,760	-0.08%
2021/02/24	7.5	31.89	6.3	31.84	31.80	1.2	15,763	0.01%
2021/02/23	57	31.61	46	31.68	31.80	11	15,634	0.07%
2021/02/22	15	31.39	9.1	31.42	31.50	5.9	15,506	0.04%
2021/02/19	1.3	31.00	2	30.95	31.12	-0.7	15,365	0.00%
2021/02/18	0.1	31.10	48.6	31.11	31.13	-48.5	15,500	-0.31%
2021/02/17	3.1	30.94	10.9	30.96	31.00	-7.8	15,543	-0.05%
2021/02/05	15.5	30.60	13	30.54	30.55	2.5	15,356	0.02%
2021/02/04	0.2	30.52	2	30.44	30.51	-1.8	15,473	-0.01%
2021/02/03	0	0.00	0.1	30.53	30.51	-0.1	15,563	0.00%
2021/02/02	0	0.00	2	30.51	30.50	-2	15,854	-0.01%
2021/02/01	2.2	30.09	6	30.19	30.25	-3.8	16,075	-0.02%
2021/01/29	2.6	30.61	10	30.67	30.26	-7.4	16,246	-0.05%
2021/01/28	3	30.61	4	30.68	30.72	-1	16,201	-0.01%
2021/01/27	1	30.97	26.5	30.96	30.95	-25.5	16,259	-0.16%
2021/01/26	2	30.88	7	30.90	30.68	-5	16,164	-0.03%
2021/01/25	0.1	30.55	40.5	30.74	30.83	-40.4	16,491	-0.24%
2021/01/22	3	30.41	19.1	30.50	30.53	-16.1	16,841	-0.10%
2021/01/21	8.1	30.25	2.2	30.39	30.30	5.9	17,518	0.03%
2021/01/20	32	30.37	7	30.30	30.25	25	19,146	0.13%
2021/01/19	2	30.73	5	30.74	30.74	-3	19,403	-0.02%
2021/01/18	29	30.42	2	30.51	30.61	27	19,634	0.14%
2021/01/15	4	30.82	32.4	31.00	30.79	-28.4	19,548	-0.15%
2021/01/14	1	30.90	13	30.88	30.92	-12	19,520	-0.06%
2021/01/13	0	0.00	16	30.66	30.69	-16	19,429	-0.08%
2021/01/12	3	30.45	1.2	30.38	30.35	1.8	19,254	0.01%
2021/01/11	8.1	30.52	12.5	30.52	30.61	-4.4	19,281	-0.02%
2021/01/08	4	30.44	21	30.38	30.46	-17	19,283	-0.09%
2021/01/07	0	0.00	29	30.18	30.22	-29	19,236	-0.15%
2021/01/06	4	30.00	10.2	30.15	30.00	-6.2	18,861	-0.03%
2021/01/05	51	30.02	11.8	29.97	30.02	39.2	18,702	0.21%
2021/01/04	5	29.95	12	29.96	29.94	-7	18,639	-0.04%
2020/12/31	1	29.77	8.5	29.89	29.95	-7.5	18,552	-0.04%
2020/12/30	11	29.68	7	29.67	29.78	4	18,338	0.02%
2020/12/29	51	29.80	12	29.66	29.67	39	18,326	0.21%
2020/12/28	6	29.72	18.9	29.67	29.75	-12.9	18,329	-0.07%
2020/12/25	4	29.53	2	29.51	29.51	2	18,165	0.01%
2020/12/24	2	29.48	5.3	29.50	29.48	-3.3	18,085	-0.02%
2020/12/23	13.4	29.38	7	29.39	29.42	6.4	18,156	0.03%
2020/12/22	6	29.45	4	29.48	29.43	2	18,606	0.01%
2020/12/21	7	29.48	2	29.46	29.60	5	19,258	0.03%
2020/12/18	5.3	29.61	2	29.65	29.61	3.3	19,328	0.02%
2020/12/17	1.4	29.65	3	29.62	29.66	-1.7	19,561	-0.01%
2020/12/16	2.5	29.67	2	29.64	29.80	0.5	19,561	0.00%
2020/12/15	7.5	29.68	5	29.60	29.51	2.5	19,488	0.01%
2020/12/14	7.3	29.85	34	29.86	29.82	-26.7	19,302	-0.14%
2020/12/11	2.4	29.69	6	29.74	29.81	-3.6	19,359	-0.02%
2020/12/10	8.4	29.99	4	30.02	29.94	4.4	19,265	0.02%
2020/12/09	17.4	30.06	24.2	30.08	30.14	-6.8	19,097	-0.04%
2020/12/08	3.4	29.89	17	29.92	29.90	-13.7	18,695	-0.07%
2020/12/07	3.4	29.78	11	29.77	29.85	-7.7	18,414	-0.04%
2020/12/04	13.4	29.66	15.1	29.58	29.68	-1.7	18,251	-0.01%
2020/12/03	6.5	29.49	11	29.53	29.45	-4.5	18,137	-0.03%
2020/12/02	13.1	29.44	8	29.43	29.44	5.1	18,138	0.03%
2020/12/01	5.2	29.30	19	29.32	29.35	-13.8	18,131	-0.08%
2020/11/30	6.5	29.38	14	29.43	29.35	-7.5	18,213	-0.04%
2020/11/27	0	0.00	28	29.25	29.32	-28	18,098	-0.15%
2020/11/26	0	0.00	0.6	29.14	29.15	-0.6	18,010	0.00%
2020/11/25	25	29.01	10	29.04	29.01	15	18,006	0.08%
2020/11/24	29	29.15	1.3	29.16	29.11	27.7	17,904	0.15%
2020/11/23	2.5	29.10	22	29.09	29.14	-19.5	17,841	-0.11%
2020/11/20	1	28.86	5	28.86	28.88	-4	17,893	-0.02%
2020/11/19	8.4	28.87	0	0.00	28.86	8.4	18,118	0.05%
2020/11/18	1.7	28.90	4.5	28.89	28.90	-2.9	18,250	-0.02%
2020/11/17	11.4	28.84	5.5	28.88	28.81	5.9	18,455	0.03%
2020/11/16	9	28.78	39.3	28.78	28.80	-30.3	19,178	-0.16%
2020/11/13	0	0.00	6	28.46	28.53	-6	18,963	-0.03%
2020/11/12	12.2	28.42	13	28.44	28.40	-0.8	18,920	0.00%
2020/11/11	0.1	28.36	30.1	28.48	28.50	-30	18,920	-0.16%
2020/11/10	12	28.32	12	28.37	28.29	0	18,893	0.00%
2020/11/09	17.2	28.43	17	28.43	28.40	0.2	18,592	0.00%
2020/11/06	9	28.20	4	28.24	28.19	5	18,420	0.03%
2020/11/05	1	28.09	5	28.12	28.12	-4	18,259	-0.02%
2020/11/04	12	27.96	14	28.03	28.05	-2	18,240	-0.01%
2020/11/03	45	27.99	8	27.93	28.01	37	18,058	0.20%
2020/11/02	63.1	27.67	5	27.71	27.72	58.1	17,951	0.32%
2020/10/30	34.7	27.85	3	27.87	27.80	31.7	17,737	0.18%
2020/10/29	128.3	27.94	8	27.94	27.98	120.3	17,214	0.70%	大買/鉅額交易
2020/10/28	153.3	28.26	6	28.34	28.19	147.3	16,451	0.90%	大買/鉅額交易
2020/10/27	79.2	29.63	12	29.64	29.69	67.2	14,985	0.45%
2020/10/26	26	29.68	24	29.69	29.69	2	14,571	0.01%
2020/10/23	15.1	29.61	31	29.63	29.63	-15.9	14,243	-0.11%
2020/10/22	12	29.54	0	0.00	29.59	12	14,252	0.08%
2020/10/21	36	29.61	1	29.62	29.59	35	14,117	0.25%
2020/10/20	33	29.61	16	29.64	29.64	17	13,965	0.12%
2020/10/19	14	29.61	21	29.62	29.64	-7	14,347	-0.05%
2020/10/16	37	29.65	6	29.58	29.56	31	14,557	0.21%
2020/10/15	23	29.60	0	0.00	29.69	23	14,581	0.16%
2020/10/14	3	29.71	4	29.75	29.74	-1	14,485	-0.01%
2020/10/13	16	29.70	0	0.00	29.71	16	14,504	0.11%
2020/10/12	68	29.81	141	29.85	29.74	-73	14,442	-0.51%	大賣/
2020/10/08	2	29.71	8	29.73	29.76	-6	14,174	-0.04%
2020/10/07	5	29.62	0	0.00	29.65	5	14,166	0.04%
2020/10/06	19	29.63	0	0.00	29.68	19	14,217	0.13%
2020/10/05	4	29.42	9	29.49	29.45	-5	14,385	-0.03%
2020/09/30	13	29.45	2	29.50	29.48	11	14,532	0.08%
2020/09/29	1	29.30	2.5	29.40	29.40	-1.5	15,005	-0.01%
2020/09/28	15	29.30	10	29.17	29.38	5	15,348	0.03%
2020/09/25	47	28.90	78	28.93	28.90	-31	15,839	-0.20%
2020/09/24	55	29.14	14.1	29.26	29.06	40.9	15,657	0.26%
2020/09/23	10	29.64	2	29.63	29.70	8	15,278	0.05%
2020/09/22	13	29.82	0	0.00	29.80	13	15,424	0.08%
2020/09/21	1	30.07	6	30.09	30.03	-5	15,180	-0.03%
2020/09/18	6	30.12	10	30.09	30.20	-4	15,272	-0.03%
2020/09/17	2	30.21	0	0.00	30.23	2	15,304	0.01%
2020/09/16	4	30.25	4	30.24	30.25	0	15,278	0.00%
2020/09/15	6	30.07	9	30.08	30.10	-3	15,251	-0.02%
2020/09/14	0	0.00	1	29.99	29.98	-1	15,378	-0.01%
2020/09/11	4	29.76	3	29.79	29.75	1	15,516	0.01%
2020/09/10	2	29.85	2	29.86	29.85	0	15,677	0.00%
2020/09/09	13	29.64	0.4	30.00	29.85	12.6	15,903	0.08%
2020/09/08	46	29.95	0	0.00	29.97	46	15,932	0.29%
2020/09/07	16.3	30.05	1.3	30.00	29.96	15.1	16,173	0.09%
2020/09/04	48	30.07	2	30.05	30.09	46	16,345	0.28%
2020/09/03	2	30.26	3	30.28	30.25	-1	16,346	-0.01%
2020/09/02	1	30.19	5	30.16	30.14	-4	16,374	-0.02%
2020/09/01	39	30.06	2	30.01	30.06	37	16,665	0.22%
2020/08/31	7.3	30.20	3	30.23	30.16	4.3	16,971	0.03%
2020/08/28	15	30.16	0	0.00	30.24	15	17,226	0.09%
2020/08/27	35	30.44	15.2	30.35	30.33	19.8	17,715	0.11%
2020/08/26	8.5	30.31	0	30.44	30.43	8.5	17,808	0.05%
2020/08/25	1	30.38	4	30.38	30.44	-3	17,900	-0.02%
2020/08/24	19.3	30.08	1	30.05	30.14	18.3	17,717	0.10%
2020/08/21	22.3	29.99	8	30.04	30.11	14.3	17,747	0.08%
2020/08/20	53.3	29.83	44	30.06	29.79	9.3	17,584	0.05%
2020/08/19	0.8	30.85	2.7	30.84	30.77	-1.9	17,106	-0.01%
2020/08/18	14	30.87	1	30.88	30.90	13	17,222	0.08%
2020/08/17	24	30.94	8	30.91	30.96	16	17,405	0.09%
2020/08/14	0.3	30.63	27	30.54	30.63	-26.7	17,515	-0.15%
2020/08/13	1.3	30.31	0	0.00	30.32	1.3	17,551	0.01%
2020/08/12	0.3	30.26	16	30.21	30.22	-15.7	17,670	-0.09%
2020/08/11	5.3	30.41	3.1	30.47	30.35	2.2	17,800	0.01%
2020/08/10	2.3	30.71	4	30.63	30.60	-1.7	17,852	-0.01%
2020/08/07	2.3	30.68	15	30.66	30.65	-12.7	17,963	-0.07%
2020/08/06	5.3	30.75	17.5	30.74	30.70	-12.2	18,123	-0.07%
2020/08/05	7	30.56	12	30.49	30.62	-5	18,150	-0.03%
2020/08/04	1	30.01	12.2	30.05	30.17	-11.2	18,066	-0.06%
2020/08/03	8.3	30.02	24	30.10	30.01	-15.7	18,203	-0.09%
2020/07/31	2	30.12	44	30.18	30.24	-42	18,362	-0.23%
2020/07/30	11	29.95	32	29.78	29.99	-21	18,199	-0.12%
2020/07/29	7	29.68	4	29.69	29.62	3	18,290	0.02%
2020/07/28	48	29.55	8	29.68	29.46	40	18,589	0.22%
2020/07/27	6.3	29.86	15.1	29.84	29.84	-8.8	18,958	-0.05%
2020/07/24	11.1	30.09	26	30.14	29.85	-14.9	19,177	-0.08%
2020/07/23	3	30.09	42	30.11	30.17	-39	19,226	-0.20%
2020/07/22	3.3	29.93	64.3	29.94	29.97	-61	19,001	-0.32%
2020/07/21	14.3	29.81	28.5	29.80	29.84	-14.2	18,618	-0.08%
2020/07/20	9	29.43	23	29.48	29.55	-14	18,471	-0.08%
2020/07/17	6.3	29.61	10	29.70	29.59	-3.7	18,517	-0.02%
2020/07/16	0.3	29.63	14	29.64	29.63	-13.7	18,912	-0.07%
2020/07/15	10.3	29.64	7	29.64	29.53	3.3	19,020	0.02%
2020/07/14	2.4	29.58	6	29.64	29.58	-3.6	19,474	-0.02%
2020/07/13	12.3	29.65	2.5	29.66	29.65	9.8	19,664	0.05%
2020/07/10	5.3	29.57	9	29.58	29.52	-3.7	20,111	-0.02%
2020/07/09	6.3	29.91	13	29.90	29.74	-6.7	20,149	-0.03%
2020/07/08	11.8	29.74	19	29.68	29.72	-7.2	20,104	-0.04%
2020/07/07	46.3	29.66	12	29.61	29.43	34.3	19,758	0.17%
2020/07/06	5.8	29.72	48.3	29.73	29.83	-42.5	19,831	-0.21%
2020/07/03	2	29.35	91.9	29.33	29.33	-89.9	19,848	-0.45%
2020/07/02	20	28.89	27	29.02	29.09	-7	19,919	-0.04%
2020/07/01	2	28.62	20	28.87	28.79	-18	19,835	-0.09%
2020/06/30	3	28.56	15	28.54	28.56	-12	19,720	-0.06%
2020/06/29	9.3	28.48	9	28.50	28.51	0.3	19,944	0.00%
2020/06/24	1.3	28.55	11.1	28.56	28.54	-9.8	20,125	-0.05%
2020/06/23	1.3	28.50	7	28.50	28.54	-5.7	20,752	-0.03%
2020/06/22	9.3	28.50	1.7	28.50	28.48	7.6	21,173	0.04%
2020/06/19	4.3	28.59	3	28.66	28.56	1.3	21,935	0.01%
2020/06/18	3.3	28.52	14.5	28.47	28.55	-11.2	22,217	-0.05%
2020/06/17	3.3	28.45	3	28.47	28.46	0.3	22,778	0.00%
2020/06/16	19.3	28.40	11.2	28.41	28.45	8.1	23,966	0.03%
2020/06/15	23.3	28.27	6	28.26	28.13	17.3	25,896	0.07%
2020/06/12	11.3	27.98	25	28.11	28.29	-13.7	26,870	-0.05%
2020/06/11	10.3	28.58	1	28.52	28.43	9.3	28,066	0.03%
2020/06/10	5.3	28.87	30	28.88	28.86	-24.7	29,208	-0.08%
2020/06/09	18.3	28.84	22	28.84	28.84	-3.7	31,585	-0.01%
2020/06/08	10.3	28.88	191	28.91	28.88	-180.7	33,932	-0.53%	大賣/鉅額交易
2020/06/05	2	28.81	28	28.78	28.80	-26	34,209	-0.08%
2020/06/04	9	28.66	8	28.67	28.67	1	34,954	0.00%
2020/06/03	3	28.40	61	28.45	28.48	-58	36,194	-0.16%
2020/06/02	1.3	28.17	13	28.20	28.17	-11.7	36,074	-0.03%
2020/06/01	3.4	28.02	16	28.03	28.05	-12.6	36,099	-0.03%
2020/05/29	8	27.82	8	27.76	27.86	0	36,125	0.00%
2020/05/28	2	27.83	41	27.96	27.90	-39	36,417	-0.11%
2020/05/27	2	27.87	8	27.89	27.85	-6	36,930	-0.02%
2020/05/26	11	27.82	36	27.77	27.82	-25	37,686	-0.07%
2020/05/25	4	27.25	0	0.00	27.50	4	37,769	0.01%
2020/05/22	17	27.53	3	27.55	27.45	14	37,724	0.04%
2020/05/21	1	27.62	34	27.65	27.63	-33	37,673	-0.09%
2020/05/20	3	27.51	1	27.51	27.48	2	37,414	0.01%
2020/05/19	2	27.40	7	27.39	27.43	-5	37,371	-0.01%
2020/05/18	24	27.21	0.5	27.32	27.25	23.5	37,373	0.06%
2020/05/15	4	27.38	5	27.53	27.43	-1	37,286	0.00%
2020/05/14	31	27.57	14	27.60	27.48	17	37,309	0.05%
2020/05/13	10	27.59	8	27.63	27.75	2	37,221	0.01%
2020/05/12	14	27.56	7	27.57	27.55	7	37,202	0.02%
2020/05/11	13.5	27.67	9	27.69	27.66	4.5	37,225	0.01%
2020/05/08	9	27.52	34	27.62	27.50	-25	37,125	-0.07%
2020/05/07	0	0.00	8	27.44	27.40	-8	37,179	-0.02%
2020/05/06	3	27.28	9	27.30	27.32	-6	37,098	-0.02%
2020/05/05	1	27.30	14	27.35	27.33	-13	37,146	-0.03%
2020/05/04	23	26.95	6	27.01	27.09	17	37,105	0.05%
2020/04/30	16	27.32	29	27.36	27.46	-13	36,925	-0.04%
2020/04/29	24.1	27.09	5	27.04	27.07	19.1	37,079	0.05%
2020/04/28	2	26.90	17	26.90	26.91	-15	37,392	-0.04%
2020/04/27	7.3	26.66	32.1	26.62	26.79	-24.8	39,171	-0.06%
2020/04/24	0	0.00	7	26.32	26.33	-7	38,889	-0.02%
2020/04/23	3	26.43	6	26.50	26.34	-3	38,981	-0.01%
2020/04/22	14	25.80	7	25.99	26.23	7	38,900	0.02%
2020/04/21	60	26.23	3	26.24	26.10	57	38,703	0.15%
2020/04/20	29	26.53	19	26.44	26.60	10	38,276	0.03%
2020/04/17	33	26.75	3.2	26.84	26.50	29.8	38,143	0.08%
2020/04/16	15	26.34	22	26.39	26.44	-7	37,641	-0.02%
2020/04/15	7.2	26.38	18.3	26.42	26.47	-11.1	37,489	-0.03%
2020/04/14	8	25.97	41	26.00	26.05	-33	37,155	-0.09%
2020/04/13	18.3	25.70	17	25.71	25.68	1.3	37,244	0.00%
2020/04/10	8.3	25.69	42	25.71	25.73	-33.7	37,181	-0.09%
2020/04/09	31	25.78	13	25.74	25.65	18	37,221	0.05%
2020/04/08	39	25.37	58	25.57	25.77	-19	36,867	-0.05%
2020/04/07	13	25.19	51	25.21	25.22	-38	36,353	-0.10%
2020/04/06	11.3	24.67	27	24.73	24.84	-15.7	36,110	-0.04%
2020/04/01	40	24.52	17	24.50	24.52	23	35,797	0.06%
2020/03/31	9.3	24.50	14	24.57	24.49	-4.8	35,582	-0.01%
2020/03/30	14.3	24.02	7	23.89	24.32	7.3	35,350	0.02%
2020/03/27	45.5	24.55	40	24.54	24.35	5.5	35,016	0.02%
2020/03/26	23	24.18	27	24.09	24.26	-4	34,321	-0.01%
2020/03/25	25.1	24.24	79	24.23	24.09	-53.9	33,888	-0.16%
2020/03/24	14	23.26	15	23.38	23.38	-1	33,068	0.00%
2020/03/23	35.4	22.50	6	22.59	22.49	29.4	32,600	0.09%
2020/03/20	99.4	23.01	33	23.12	23.28	66.4	31,861	0.21%
2020/03/19	232.2	22.21	116	22.05	21.85	116.2	30,566	0.38%	大買/大賣/鉅額交易
2020/03/18	84.3	23.53	13	23.38	23.29	71.3	28,445	0.25%
2020/03/17	109.2	23.73	19	23.78	23.67	90.2	27,264	0.33%	大買/
2020/03/16	149.9	24.68	30	24.84	24.41	119.9	25,639	0.47%	大買/鉅額交易
2020/03/13	200.2	24.28	35	24.46	25.29	165.2	24,153	0.68%	大買/鉅額交易
2020/03/12	276.1	26.10	36.1	25.92	25.93	240	21,637	1.11%	大買/鉅額交易
2020/03/11	45.2	27.18	14	27.21	26.97	31.2	19,241	0.16%
2020/03/10	109	26.93	21	26.90	27.25	88	18,794	0.47%	大買/
2020/03/09	148.4	27.35	6	27.37	27.25	142.4	17,707	0.80%	大買/鉅額交易
2020/03/06	47	27.82	0	0.00	27.88	47	16,214	0.29%
2020/03/05	10	28.08	0	0.00	28.10	10	16,065	0.06%
2020/03/04	25	27.81	2	27.93	27.86	23	16,235	0.14%
2020/03/03	32	27.98	1	28.04	27.93	31	15,926	0.19%
2020/03/02	55.4	27.70	12	27.73	27.75	43.4	15,541	0.28%
2020/02/27	91	27.95	7	28.07	27.90	84	14,821	0.57%
2020/02/26	30	28.42	4	28.48	28.30	26	13,985	0.19%
2020/02/25	6	28.39	17	28.53	28.67	-11	13,480	-0.08%
2020/02/24	12.3	28.66	1	28.75	28.70	11.3	13,484	0.08%
2020/02/21	4	28.88	4	28.85	28.90	0	13,361	0.00%
2020/02/20	6	28.95	3	29.00	28.93	3	13,388	0.02%
2020/02/19	4	28.92	6	28.92	28.96	-2	13,416	-0.01%
2020/02/18	5	28.79	6	28.81	28.80	-1	13,342	-0.01%
2020/02/17	5.3	28.72	5	28.78	28.80	0.3	13,204	0.00%
2020/02/14	4	28.71	3	28.70	28.79	1	13,043	0.01%
2020/02/13	5	28.69	5	28.68	28.64	0	12,980	0.00%
2020/02/12	4.3	28.51	18	28.55	28.56	-13.7	13,444	-0.10%
2020/02/11	1.3	28.33	6	28.34	28.34	-4.7	13,351	-0.04%
2020/02/10	23.5	27.91	7	28.06	28.14	16.5	13,445	0.12%
2020/02/07	7.3	28.25	5	28.25	28.23	2.3	13,453	0.02%
2020/02/06	11.3	28.27	27	28.26	28.44	-15.7	13,474	-0.12%
2020/02/05	23.3	28.14	27	28.10	28.08	-3.7	13,426	-0.03%
2020/02/04	18.8	27.93	8.1	28.00	28.12	10.7	13,381	0.08%
2020/02/03	53.5	27.40	13	27.41	27.74	40.5	13,397	0.30%
2020/01/31	76.3	27.83	12	27.88	27.92	64.3	12,821	0.50%
2020/01/30	198.4	27.76	42	27.68	27.70	156.4	12,492	1.25%	大買/鉅額交易
2020/01/20	6.3	29.19	19	29.20	29.19	-12.7	10,664	-0.12%
2020/01/17	6.3	29.11	2	29.18	29.16	4.3	10,913	0.04%
2020/01/16	1.3	28.99	12	29.06	29.10	-10.7	11,189	-0.10%
2020/01/15	5.3	29.03	2	29.04	29.01	3.3	12,641	0.03%
2020/01/14	1.3	29.00	30	28.99	29.02	-28.7	13,051	-0.22%
2020/01/13	20.3	28.79	18	28.76	28.84	2.3	13,473	0.02%
2020/01/10	15.5	28.71	1	28.71	28.69	14.5	13,569	0.11%
2020/01/09	4.3	28.66	9	28.70	28.70	-4.7	13,606	-0.03%
2020/01/08	24.3	28.49	10	28.51	28.50	14.3	13,583	0.11%
2020/01/07	30.3	28.68	14	28.60	28.69	16.3	13,478	0.12%
2020/01/06	31.3	29.01	16.2	28.99	28.96	15.1	13,221	0.11%
2020/01/03	4.3	29.18	15	29.19	29.18	-10.7	13,373	-0.08%
2020/01/02	106.3	29.09	10	29.10	29.09	96.3	13,410	0.72%	大買/
2019/12/31	4.3	28.98	114	28.95	28.97	-109.7	13,889	-0.79%	大賣/鉅額交易
2019/12/30	6.3	28.97	26	29.00	29.00	-19.7	13,762	-0.14%
2019/12/27	39.3	28.91	1	28.91	28.90	38.3	13,551	0.28%
2019/12/26	1.3	28.84	0	0.00	28.86	1.3	13,505	0.01%
2019/12/25	2.3	28.86	19	28.87	28.83	-16.7	13,511	-0.12%
2019/12/24	0.3	28.75	3	28.74	28.74	-2.7	13,535	-0.02%
2019/12/23	9.3	28.72	11	28.72	28.72	-1.7	13,547	-0.01%
2019/12/20	1.3	28.72	10.2	28.80	28.80	-8.9	13,527	-0.07%
2019/12/19	5.3	28.73	5	28.77	28.69	0.3	13,545	0.00%
2019/12/18	2.4	28.79	8	28.78	28.77	-5.6	13,651	-0.04%
2019/12/17	2.3	28.66	4	28.66	28.71	-1.7	13,549	-0.01%
2019/12/16	101	28.46	20	28.51	28.57	81	13,469	0.60%	大買/
2019/12/13	5	28.38	22	28.40	28.37	-17	13,377	-0.13%
2019/12/12	12	28.31	2	28.31	28.31	10	13,384	0.07%
2019/12/11	1	28.20	8	28.20	28.21	-7	13,328	-0.05%
2019/12/10	4	28.18	7	28.15	28.14	-3	13,446	-0.02%
2019/12/09	8.3	28.22	1	28.19	28.21	7.3	13,528	0.05%
2019/12/06	10	28.15	7	28.14	28.13	3	13,516	0.02%
2019/12/05	31.6	28.03	8	28.04	28.03	23.6	13,450	0.18%
2019/12/04	3.3	27.87	0	0.00	27.88	3.3	13,511	0.02%
2019/12/03	4.3	27.88	1	27.82	27.92	3.3	13,692	0.02%
2019/12/02	26.3	27.64	14	27.62	27.65	12.3	13,797	0.09%
2019/11/29	42.3	27.81	34	27.81	27.75	8.3	13,635	0.06%
2019/11/28	5	28.02	0	0.00	28.03	5	13,452	0.04%
2019/11/27	3	28.03	1	28.02	28.04	2	13,666	0.01%
2019/11/26	1.3	28.07	1	28.06	28.06	0.3	13,631	0.00%
2019/11/25	1.3	28.02	0	0.00	27.99	1.3	13,586	0.01%
2019/11/22	15.3	28.01	1	28.01	28.01	14.3	13,516	0.11%
2019/11/21	23	27.95	2	27.88	28.00	21	13,703	0.15%
2019/11/20	3.3	28.09	7	28.09	28.09	-3.7	13,558	-0.03%
2019/11/19	1.3	28.11	6	28.04	28.14	-4.7	13,536	-0.03%
2019/11/18	31.3	27.99	18	28.01	28.05	13.3	13,457	0.10%
2019/11/15	15.3	27.84	0	0.00	27.88	15.3	13,347	0.11%
2019/11/14	7.3	27.81	4	27.81	27.83	3.3	13,300	0.02%
2019/11/13	3.3	27.77	0	0.00	27.79	3.3	13,284	0.02%
2019/11/12	9.3	27.69	27	27.71	27.74	-17.7	13,309	-0.13%
2019/11/11	64.3	27.55	15	27.79	27.50	49.3	13,273	0.37%
2019/11/08	4.3	27.85	16	27.87	27.88	-11.7	12,640	-0.09%
2019/11/07	6.4	27.78	1	27.72	27.80	5.4	12,608	0.04%
2019/11/06	21.3	27.96	0	0.00	27.93	21.3	12,524	0.17%
2019/11/05	52.3	28.00	8	28.02	28.03	44.3	12,445	0.36%
2019/11/04	14.6	27.83	6	27.81	27.84	8.6	12,571	0.07%
2019/11/01	19.3	27.52	6	27.52	27.63	13.3	12,668	0.10%
2019/10/31	32.3	27.63	1	27.59	27.58	31.3	12,802	0.24%
2019/10/30	21.3	27.63	3	27.65	27.65	18.3	12,593	0.15%
2019/10/29	18.3	27.71	16	27.72	27.62	2.3	12,476	0.02%
2019/10/28	17.3	27.70	4	27.74	27.70	13.3	12,149	0.11%
2019/10/25	48.1	27.64	0	0.00	27.60	48.1	11,944	0.40%
2019/10/24	45	27.62	26	27.63	27.65	19	11,625	0.16%
2019/10/23	129.3	27.49	11	27.53	27.54	118.3	11,355	1.04%	大買/鉅額交易
2019/10/22	12.3	29.02	59	28.99	29.03	-46.7	9,885	-0.47%
2019/10/21	41.3	28.95	15	28.93	28.95	26.3	9,478	0.28%
2019/10/18	8	28.82	4	28.81	28.82	4	8,991	0.04%
2019/10/17	12.3	28.55	31	28.62	28.70	-18.7	8,831	-0.21%
2019/10/16	13.3	28.48	1	28.50	28.51	12.3	8,735	0.14%
2019/10/15	13.3	28.50	0	0.00	28.45	13.3	8,666	0.15%
2019/10/14	12.7	28.52	5	28.52	28.52	7.7	8,593	0.09%
2019/10/09	39.3	28.37	1	28.31	28.28	38.3	8,581	0.45%
2019/10/08	7.3	28.45	0	0.00	28.44	7.3	8,493	0.09%
2019/10/07	49.8	28.45	39	28.41	28.42	10.8	8,511	0.13%
2019/10/04	3.3	28.12	0	0.00	28.14	3.3	7,917	0.04%
2019/10/03	4.4	28.06	0	0.00	28.12	4.4	7,926	0.06%
2019/10/02	0.3	28.20	0	0.00	28.17	0.3	7,930	0.00%
2019/10/01	3.3	27.99	13	28.01	28.18	-9.7	8,004	-0.12%
2019/09/27	10.3	27.90	6	27.91	27.88	4.3	7,986	0.05%
2019/09/26	4.3	28.27	1	28.16	28.15	3.3	7,928	0.04%
2019/09/25	4.3	28.20	0	0.00	28.20	4.3	7,983	0.05%
2019/09/24	3.3	28.33	5	28.31	28.33	-1.7	8,100	-0.02%
2019/09/23	6.3	27.99	5	28.04	28.12	1.3	8,000	0.02%
2019/09/20	0.3	28.00	2.8	27.99	27.98	-2.5	7,850	-0.03%
2019/09/19	0	0.00	4	28.07	27.97	-4	7,861	-0.05%
2019/09/18	13	28.02	6.2	28.04	28.05	6.8	7,862	0.09%
2019/09/17	0	0.00	4	27.99	28.00	-4	7,859	-0.05%
2019/09/16	12.3	27.95	1	27.98	27.94	11.3	7,809	0.14%
2019/09/12	6	27.94	28	28.00	27.92	-22	7,861	-0.28%
2019/09/11	1.3	27.86	21	27.88	27.81	-19.7	7,833	-0.25%
2019/09/10	2.4	27.75	7	27.75	27.74	-4.6	7,725	-0.06%
2019/09/09	1.3	27.85	37	27.86	27.77	-35.7	7,727	-0.46%
2019/09/06	0	0.00	57.9	27.85	27.83	-57.9	7,701	-0.75%
2019/09/05	0.1	27.71	77	27.74	27.71	-76.9	7,572	-1.02%
2019/09/04	0	0.00	5	27.51	27.54	-5	7,409	-0.07%
2019/09/03	1	27.40	26	27.50	27.40	-25	7,314	-0.34%
2019/09/02	1.3	27.40	19	27.44	27.44	-17.7	7,237	-0.24%
2019/08/30	2	27.22	13	27.29	27.25	-11	7,220	-0.15%
2019/08/29	11.3	26.98	2	26.99	27.00	9.3	7,036	0.13%
2019/08/27	0	0.00	1	26.99	26.96	-1	7,234	-0.01%
2019/08/26	17.3	26.84	4	26.82	26.88	13.3	7,350	0.18%
2019/08/23	1	27.04	0	0.00	27.02	1	7,298	0.01%
2019/08/21	0	0.00	2	27.08	27.05	-2	7,546	-0.03%
2019/08/20	0	0.00	28	27.06	27.07	-28	7,787	-0.36%
2019/08/19	12.3	27.01	8	26.98	27.03	4.3	8,017	0.05%
2019/08/16	1	26.80	1	26.86	26.95	0	8,497	0.00%
2019/08/15	46	26.77	0	0.00	26.82	46	8,632	0.53%
2019/08/14	6	26.96	0	0.00	26.93	6	8,821	0.07%
2019/08/13	23	26.74	3	26.75	26.76	20	9,037	0.22%
2019/08/12	0.3	27.00	0	0.00	26.90	0.3	9,379	0.00%
2019/08/08	4	26.51	0	0.00	26.56	4	9,580	0.04%
2019/08/07	27	26.47	0	0.00	26.43	27	9,640	0.28%
2019/08/06	22	26.18	1	26.51	26.52	21	9,836	0.21%
2019/08/05	11.5	26.66	0	0.00	26.60	11.5	9,910	0.12%
2019/08/02	10	26.86	23	26.86	26.85	-13	9,881	-0.13%
2019/08/01	6.3	27.08	1	27.06	27.10	5.3	9,867	0.05%
2019/07/31	10.3	27.20	4	27.15	27.20	6.3	9,844	0.06%
2019/07/30	0.3	27.34	11	27.28	27.29	-10.7	9,832	-0.11%
2019/07/29	0.4	27.40	1	27.35	27.37	-0.6	9,985	-0.01%
2019/07/26	0.2	27.44	9.1	27.40	27.40	-8.9	10,002	-0.09%
2019/07/25	1	27.40	1	27.36	27.47	0	9,973	0.00%
2019/07/24	0.5	27.30	2	27.31	27.28	-1.5	9,839	-0.02%
2019/07/23	0	0.00	5	27.20	27.24	-5	9,743	-0.05%
2019/07/22	2	27.10	0	0.00	27.11	2	9,640	0.02%
2019/07/19	7	27.11	5	27.13	27.06	2	9,632	0.02%
2019/07/18	1	27.05	0	0.00	27.06	1	9,668	0.01%
2019/07/17	1.2	27.18	10	27.16	27.14	-8.8	9,614	-0.09%
2019/07/16	2	27.24	6	27.29	27.26	-4	9,616	-0.04%
2019/07/15	2	27.11	7	27.18	27.21	-5	9,580	-0.05%
2019/07/12	0	0.00	21	27.23	27.16	-21	9,519	-0.22%
2019/07/11	3	27.16	55	27.16	27.11	-52	9,417	-0.55%
2019/07/10	1	26.89	0	0.00	26.95	1	9,359	0.01%
2019/07/09	0	0.00	3	26.86	26.87	-3	9,354	-0.03%
2019/07/08	0.4	27.01	6	26.93	26.96	-5.6	9,386	-0.06%
2019/07/05	0	0.00	9	26.99	26.99	-9	9,410	-0.10%
2019/07/04	1	26.97	11.4	26.94	26.93	-10.4	9,405	-0.11%
2019/07/03	12.3	26.93	1	26.84	26.78	11.3	9,587	0.12%
2019/07/02	0.1	26.97	2.4	26.98	26.96	-2.3	9,637	-0.02%
2019/07/01	0	0.00	3	26.95	26.95	-3	9,701	-0.03%
2019/06/28	3	26.59	0	0.00	26.59	3	9,568	0.03%
2019/06/27	12	26.60	11	26.65	26.61	1	9,642	0.01%
2019/06/26	2	26.41	5	26.42	26.43	-3	9,628	-0.03%
2019/06/25	0.1	26.53	17	26.47	26.47	-16.9	9,602	-0.18%
2019/06/24	7.3	26.55	0	0.00	26.60	7.3	9,553	0.08%
2019/06/21	11.1	26.67	8	26.69	26.52	3.1	9,504	0.03%
2019/06/20	2	26.60	22	26.58	26.61	-20	9,474	-0.21%
2019/06/19	1	26.35	4	26.40	26.47	-3	9,490	-0.03%
2019/06/18	0	0.00	11	26.07	26.06	-11	9,486	-0.12%
2019/06/17	2	26.04	2	26.05	26.05	0	9,491	0.00%
2019/06/14	1	26.00	3	26.00	25.99	-2	9,618	-0.02%
2019/06/13	7	25.99	8	26.06	26.01	-1	9,632	-0.01%
2019/06/11	10	26.05	6	26.06	26.04	4	9,520	0.04%
2019/06/10	3	25.93	8	25.92	25.99	-5	9,429	-0.05%
2019/06/06	2.1	25.66	4	25.76	25.69	-1.9	9,425	-0.02%
2019/06/05	3	25.86	0	0.00	25.81	3	9,293	0.03%
2019/06/04	3.1	25.76	1	25.78	25.76	2.1	9,308	0.02%
2019/06/03	4	25.79	12	25.60	25.84	-8	9,261	-0.09%
2019/05/31	28	25.78	1	25.92	25.94	27	9,166	0.29%
2019/05/30	14	25.50	1	25.58	25.58	13	9,109	0.14%
2019/05/29	10	25.36	0	0.00	25.39	10	9,105	0.11%
2019/05/28	10	25.48	1	25.46	25.50	9	9,002	0.10%
2019/05/27	29	25.42	0.9	25.50	25.45	28.1	9,012	0.31%
2019/05/24	20	25.46	0	0.00	25.44	20	8,978	0.22%
2019/05/23	39	25.44	0	0.00	25.44	39	8,938	0.44%
2019/05/22	8	25.79	2	25.84	25.79	6	8,554	0.07%
2019/05/21	23	25.72	2	25.65	25.76	21	8,558	0.25%
2019/05/20	11.1	25.63	0	0.00	25.70	11.1	8,317	0.13%
2019/05/17	57	25.77	0	0.00	25.70	57	8,142	0.70%
2019/05/16	30	26.00	1	26.01	25.92	29	7,872	0.37%
2019/05/15	18	26.20	0	0.00	26.18	18	7,697	0.23%
2019/05/14	78	25.82	5	25.86	26.07	73	7,656	0.95%
2019/05/13	52.4	26.19	0	0.00	26.09	52.4	7,409	0.71%
2019/05/10	2	26.66	0	26.69	26.55	2	7,083	0.03%
2019/05/09	15	26.75	1	26.87	26.74	14	6,862	0.20%
2019/05/08	1	27.00	0	0.00	27.20	1	6,628	0.02%
2019/05/07	19	27.25	0	0.00	27.26	19	6,768	0.28%
2019/05/06	24.3	27.20	1	27.10	27.08	23.3	6,968	0.33%
2019/05/03	1	27.40	1	27.48	27.56	0	6,823	0.00%
2019/05/02	0	0.00	10	27.41	27.40	-10	6,805	-0.15%
2019/04/30	1	27.21	0	0.00	27.35	1	6,847	0.01%
2019/04/29	1.3	27.36	2	27.28	27.35	-0.7	6,855	-0.01%
2019/04/26	3	27.50	0	0.00	27.52	3	6,893	0.04%
2019/04/25	0	0.00	20	27.62	27.65	-20	6,895	-0.29%
2019/04/24	6	27.54	2	27.53	27.57	4	6,904	0.06%
2019/04/23	2.3	27.34	2	27.29	27.36	0.3	6,843	0.00%
2019/04/22	0	0.00	2	27.51	27.41	-2	6,833	-0.03%
2019/04/19	0	0.00	10	27.29	27.35	-10	6,797	-0.15%
2019/04/18	7	27.22	0	0.00	27.14	7	6,739	0.10%
2019/04/17	5	27.45	1	27.39	27.44	4	6,701	0.06%
2019/04/16	0	0.00	24	27.22	27.25	-24	6,569	-0.37%
2019/04/15	0.3	27.01	8	26.99	26.99	-7.7	6,395	-0.12%
2019/04/12	2	26.73	3	26.76	26.76	-1	6,639	-0.02%
2019/04/11	0	0.00	15	27.05	26.89	-15	6,849	-0.22%
2019/04/10	1	26.93	2	26.95	26.97	-1	6,895	-0.01%
2019/04/09	1.4	27.01	8	27.01	27.02	-6.6	6,835	-0.10%
2019/04/08	2	26.92	18	26.90	26.93	-16	6,633	-0.24%
2019/04/03	1	26.70	1	26.72	26.73	0	6,721	0.00%
2019/04/02	3	26.58	0	0.00	26.58	3	6,770	0.04%
2019/04/01	3	26.53	0	0.00	26.51	3	6,747	0.04%
2019/03/29	2	26.28	4	26.29	26.40	-2	6,645	-0.03%
2019/03/28	0	0.00	1	26.23	26.24	-1	6,603	-0.02%
2019/03/27	0	0.00	1	26.25	26.28	-1	6,599	-0.02%
2019/03/26	1	26.29	3	26.26	26.25	-2	6,586	-0.03%
2019/03/25	1	26.10	1	26.10	26.10	0	6,812	0.00%
2019/03/22	2	26.48	6	26.38	26.37	-4	6,765	-0.06%
2019/03/21	4	26.31	3	26.35	26.37	1	6,637	0.02%
2019/03/19	3	26.13	12	26.22	26.22	-9	6,474	-0.14%
2019/03/18	2	26.04	12	26.10	26.13	-10	6,282	-0.16%
2019/03/15	2	25.94	0	0.00	25.91	2	6,315	0.03%
2019/03/14	2	25.91	0	0.00	25.91	2	6,297	0.03%
2019/03/13	1	26.00	0	0.00	25.98	1	6,393	0.02%
2019/03/12	2	26.04	2	26.05	26.01	0	6,406	0.00%
2019/03/11	3	25.85	0	0.00	25.89	3	6,398	0.05%
2019/03/08	1	25.73	31	25.73	25.84	-30	6,486	-0.46%
2019/03/07	4	25.99	0	0.00	25.98	4	6,446	0.06%
2019/03/05	1	26.00	4	25.99	26.00	-3	6,424	-0.05%
2019/03/04	2	25.96	112	25.99	26.12	-110	6,359	-1.73%	大賣/鉅額交易
2019/02/27	2	26.05	3	26.00	25.96	-1	6,190	-0.02%
2019/02/26	1	26.29	1	26.25	26.18	0	6,134	0.00%
2019/02/25	2	26.08	3	26.06	26.13	-1	6,036	-0.02%
2019/02/22	2	25.86	2	25.89	25.90	0	5,846	0.00%
2019/02/21	2	25.84	1	25.83	25.84	1	5,647	0.02%
2019/02/20	1	25.63	24	25.73	25.74	-23	5,522	-0.42%
2019/02/19	1	25.51	0	0.00	25.52	1	5,357	0.02%
2019/02/18	1	25.50	13	25.56	25.52	-12	5,339	-0.22%
2019/02/15	2	25.48	18	25.55	25.39	-16	5,279	-0.30%
2019/02/14	1	25.42	20	25.45	25.43	-19	5,240	-0.36%
2019/02/13	3	25.32	14	25.34	25.42	-11	5,182	-0.21%
2019/02/12	0	0.00	8	25.14	25.26	-8	5,100	-0.16%
2019/02/11	3	24.99	14	25.05	24.99	-11	4,965	-0.22%
2019/01/30	3	24.96	16	24.94	24.92	-13	4,909	-0.26%
2019/01/29	4	24.87	4	24.88	24.89	0	4,913	0.00%
2019/01/28	0	0.00	20	25.03	25.01	-20	4,903	-0.41%
2019/01/25	5	24.88	13	24.84	24.90	-8	4,787	-0.17%
2019/01/23	0	0.00	6	24.41	24.44	-6	4,651	-0.13%
2019/01/22	3	24.50	0	0.00	24.50	3	4,706	0.06%
2019/01/21	0	0.00	1	24.53	24.51	-1	4,849	-0.02%
2019/01/18	0	0.00	3	24.37	24.39	-3	5,011	-0.06%
2019/01/17	5	24.26	2	24.25	24.26	3	5,280	0.06%
2019/01/16	0	0.00	4	24.26	24.25	-4	5,438	-0.07%
2019/01/15	0	0.00	3	24.16	24.13	-3	6,020	-0.05%
2019/01/14	1	24.00	3	24.05	23.99	-2	6,153	-0.03%
2019/01/11	1	24.05	0	0.00	24.04	1	6,239	0.02%
2019/01/10	1	23.97	0	0.00	24.01	1	6,289	0.02%
2019/01/09	5	24.07	0	0.00	24.05	5	6,401	0.08%
2019/01/08	9	23.80	0	0.00	23.79	9	6,461	0.14%
2019/01/07	1	23.66	0	0.00	23.73	1	6,725	0.01%
2019/01/04	20	23.32	0	0.00	23.40	20	7,051	0.28%
2019/01/03	16	23.63	0	0.00	23.59	16	7,909	0.20%
2019/01/02	7	23.83	0	0.00	23.83	7	8,005	0.09%
2018/12/28	8	23.92	0	0.00	23.94	8	8,282	0.10%
2018/12/27	1	24.01	0	0.00	23.91	1	8,621	0.01%
2018/12/26	14	23.83	0	0.00	23.72	14	8,759	0.16%
2018/12/25	16	23.89	0	0.00	23.97	16	8,686	0.18%
2018/12/20	2	24.10	0	0.00	24.13	2	8,454	0.02%
2018/12/19	0	0.00	1	24.11	24.14	-1	8,442	-0.01%
2018/12/18	40	24.05	0	0.00	24.03	40	8,463	0.47%
2018/12/17	3	24.29	1	24.29	24.31	2	8,215	0.02%
2018/12/14	1	24.28	0	0.00	24.31	1	8,178	0.01%
2018/12/13	2	24.38	0	0.00	24.39	2	8,152	0.02%
2018/12/12	1	24.27	0	0.00	24.32	1	8,220	0.01%
2018/12/11	0	0.00	5	24.16	24.18	-5	8,275	-0.06%
2018/12/10	12	24.07	0	0.00	24.07	12	8,351	0.14%
2018/12/07	12	24.21	1	24.23	24.28	11	8,234	0.13%
2018/12/06	12	24.16	16	24.29	24.19	-4	8,290	-0.05%
2018/12/05	2	24.56	11	24.52	24.60	-9	8,209	-0.11%
2018/12/04	1	24.89	0	0.00	24.82	1	8,447	0.01%
2018/12/03	9	24.80	4	24.87	24.89	5	8,500	0.06%
2018/11/30	2	24.48	0	0.00	24.46	2	8,381	0.02%
2018/11/29	1	24.42	0	0.00	24.38	1	8,342	0.01%
2018/11/28	0.5	24.35	0	0.00	24.27	0.5	8,290	0.01%
2018/11/27	7	24.00	0	0.00	24.10	7	8,278	0.08%
2018/11/23	9	23.92	2	23.91	23.94	7	8,256	0.08%
2018/11/22	7	24.11	0	0.00	23.98	7	8,224	0.09%
2018/11/21	6	23.92	0	0.00	24.14	6	8,179	0.07%
2018/11/20	1	24.25	5	24.31	24.17	-4	8,126	-0.05%
2018/11/19	5	24.40	0	0.00	24.40	5	8,079	0.06%
2018/11/16	0	0.00	1	24.26	24.29	-1	8,055	-0.01%
2018/11/15	2	24.09	0	0.00	24.22	2	8,043	0.02%
2018/11/14	6	24.09	0	0.00	24.15	6	8,020	0.07%
2018/11/13	11	23.80	0	0.00	24.12	11	8,005	0.14%
2018/11/12	7	24.21	0	0.00	24.18	7	7,914	0.09%
2018/11/09	19.2	24.20	1	24.36	24.21	18.2	7,901	0.23%
2018/11/08	11	24.38	1	24.36	24.37	10	7,862	0.13%
2018/11/07	1	24.16	2	24.18	24.21	-1	7,823	-0.01%
2018/11/06	9	24.10	0	0.00	24.08	9	7,809	0.12%
2018/11/05	3	24.13	0	0.00	24.18	3	7,756	0.04%
2018/11/02	5	24.08	4	24.17	24.18	1	7,715	0.01%
2018/11/01	11	24.03	0	0.00	24.08	11	7,680	0.14%
2018/10/30	9	23.36	0	0.00	23.42	9	7,572	0.12%
2018/10/29	13	23.43	0	0.00	23.34	13	7,528	0.17%
2018/10/26	8	23.71	0	0.00	23.43	8	7,385	0.11%
2018/10/25	28	23.60	0	0.00	23.59	28	7,185	0.39%
2018/10/24	39	24.13	2	24.21	24.12	37	6,901	0.54%
2018/10/23	54	24.15	11	24.11	24.13	43	6,812	0.63%
2018/10/22	0	0.00	10	25.65	25.81	-10	6,360	-0.16%
2018/10/19	6	25.52	5	25.47	25.55	1	6,251	0.02%
2018/10/18	1	25.49	3	25.43	25.54	-2	6,234	-0.03%
2018/10/17	5	25.53	2	25.58	25.51	3	6,223	0.05%
2018/10/16	8	25.35	3.3	25.35	25.39	4.7	6,122	0.08%
2018/10/15	17	25.14	0	0.00	25.18	17	5,996	0.28%
2018/10/12	7.5	24.90	12	25.01	25.26	-4.5	5,746	-0.08%
2018/10/11	124	24.97	0	0.00	24.91	124	5,427	2.28%	大買/鉅額交易
2018/10/09	10	26.29	0	0.00	26.34	10	4,295	0.23%
2018/10/08	27.4	26.45	5	26.50	26.70	22.4	3,944	0.57%
2018/10/05	9	26.44	2	26.58	26.43	7	3,543	0.20%
2018/10/04	5	26.76	0	0.00	26.78	5	3,174	0.16%
2018/10/03	9	26.94	0	0.00	26.97	9	3,010	0.30%
2018/10/01	0.4	27.37	0	0.00	27.32	0.4	2,885	0.01%
2018/09/28	0	0.00	0.2	27.33	27.28	-0.2	2,983	-0.01%
2018/09/27	1	27.37	1	27.33	27.33	0	3,070	0.00%
2018/09/19	0.4	27.44	0	0.00	27.41	0.4	3,246	0.01%
2018/09/18	10	27.39	0	0.00	27.40	10	3,280	0.30%
2018/09/14	2	27.11	1	27.41	27.40	1	3,392	0.03%
2018/09/13	1	26.90	0	0.00	26.92	1	3,354	0.03%
2018/09/12	8	26.68	3	26.63	26.74	5	3,327	0.15%
2018/09/11	1	26.67	0	0.00	26.78	1	3,265	0.03%
2018/09/10	2.4	26.67	2	26.97	26.67	0.4	3,260	0.01%
2018/09/05	0	0.00	3.2	27.61	27.53	-3.2	2,877	-0.11%
2018/09/03	1.4	27.79	2	27.80	27.63	-0.6	2,927	-0.02%
2018/08/31	1	27.60	1	27.70	27.78	0	2,999	0.00%
2018/08/30	0.2	27.70	4	27.71	27.70	-3.8	3,069	-0.12%
2018/08/29	2	27.59	0	0.00	27.61	2	3,158	0.06%
2018/08/24	1	27.10	0	0.00	27.20	1	3,211	0.03%
2018/08/23	1	27.40	0	0.00	27.30	1	3,333	0.03%
2018/08/22	1.1	27.24	0	0.00	27.29	1.1	3,407	0.03%
2018/08/21	1	27.15	0	0.00	27.23	1	3,464	0.03%
2018/08/20	1	27.12	0	0.00	27.19	1	3,504	0.03%
2018/08/17	1	27.25	0	0.00	27.12	1	3,491	0.03%
2018/08/08	0	0.00	2	27.65	27.60	-2	3,754	-0.05%
2018/08/06	1	27.35	1	27.35	27.43	0	3,772	0.00%
2018/08/03	0	0.00	1	27.15	27.18	-1	3,769	-0.03%
2018/08/02	1	27.20	18	27.16	27.00	-17	3,725	-0.46%
2018/08/01	0	0.00	4.8	27.24	27.28	-4.8	3,656	-0.13%
2018/07/31	1	27.12	3	27.14	27.19	-2	3,629	-0.06%
2018/07/30	1	27.03	28	27.02	27.04	-27	3,552	-0.76%
2018/07/27	15	26.88	32	26.84	26.89	-17	3,450	-0.49%
2018/07/26	0.1	26.55	22	26.59	26.59	-21.9	3,256	-0.67%
2018/07/25	0	0.00	7	26.50	26.47	-7	3,187	-0.22%
2018/07/24	0	0.00	5	26.37	26.42	-5	3,117	-0.16%
2018/07/23	1	26.19	6	26.22	26.23	-5	3,099	-0.16%
2018/07/20	0	0.00	1	26.20	26.14	-1	3,131	-0.03%
2018/07/19	0	0.00	5	26.15	26.13	-5	3,242	-0.15%
2018/07/18	2	26.17	0	0.00	26.21	2	3,264	0.06%
2018/07/17	0	0.00	15	25.98	25.97	-15	3,205	-0.47%
2018/07/16	0	0.00	6	25.92	25.93	-6	3,155	-0.19%
2018/07/13	0	0.00	2	25.75	25.79	-2	3,129	-0.06%
2018/07/11	1	25.57	0	0.00	25.51	1	3,160	0.03%
2018/07/10	5	25.64	0	0.00	25.63	5	3,160	0.16%
2018/07/09	14	25.49	0	0.00	25.60	14	3,152	0.44%
2018/07/06	12	25.22	0	0.00	25.30	12	3,128	0.38%
2018/07/05	12	25.40	0	0.00	25.31	12	3,045	0.39%
2018/07/04	10	25.50	0	0.00	25.53	10	2,944	0.34%
2018/07/03	16	25.49	0	0.00	25.50	16	2,932	0.55%
2018/07/02	2	25.71	0	0.00	25.61	2	2,896	0.07%
2018/06/29	1	25.58	0	0.00	25.66	1	2,877	0.03%
2018/06/28	5	25.44	0	0.00	25.40	5	2,842	0.18%
2018/06/27	8	25.68	0	0.00	25.64	8	2,725	0.29%
2018/06/26	10	25.63	0	0.00	25.65	10	2,696	0.37%
2018/06/25	21	25.78	0	0.00	25.78	21	2,557	0.82%
2018/06/22	3	25.91	0	0.00	26.00	3	2,434	0.12%
2018/06/21	2	26.12	0	0.00	26.12	2	2,379	0.08%
2018/06/19	3	26.09	0	0.00	26.20	3	2,416	0.12%
2018/06/15	1	26.33	0	0.00	26.32	1	2,356	0.04%
2018/06/08	1	26.66	1	26.66	26.67	0	2,313	0.00%
2018/06/06	0	0.00	6	26.75	26.79	-6	2,205	-0.27%
2018/06/05	1	26.60	0	0.00	26.61	1	2,104	0.05%
2018/06/04	1	26.61	0	0.00	26.62	1	2,096	0.05%
2018/05/29	0	0.00	1	26.35	26.37	-1	1,857	-0.05%
2018/05/28	0	0.00	3	26.33	26.39	-3	1,806	-0.17%
2018/05/23	0	0.00	5	26.45	26.40	-5	1,853	-0.27%
2018/05/21	0	0.00	17	26.24	26.35	-17	1,807	-0.94%
2018/05/18	0	0.00	65	26.16	26.20	-65	1,804	-3.60%
2018/05/17	0	0.00	36	26.06	26.06	-36	1,792	-2.01%
2018/05/15	0	0.00	2	25.80	25.78	-2	1,691	-0.12%
2018/05/14	1	25.75	0	0.00	25.85	1	1,896	0.05%
2018/05/11	1	25.54	0	0.00	25.60	1	1,887	0.05%
2018/05/04	6	25.20	0	0.00	25.20	6	2,064	0.29%
2018/05/03	8	25.21	2	25.20	25.22	6	2,082	0.29%
2018/04/30	10	25.15	2	25.20	25.40	8	2,301	0.35%
2018/04/27	25	25.14	0	0.00	25.15	25	2,318	1.08%
2018/04/26	16	25.26	0	0.00	25.23	16	2,349	0.68%
2018/04/25	21	25.31	0	0.00	25.31	21	2,317	0.91%
2018/04/24	6	25.45	6	25.55	25.50	0	2,303	0.00%
2018/04/23	12	25.71	0	0.00	25.69	12	2,345	0.51%
2018/04/20	8	25.71	0	0.00	25.82	8	2,444	0.33%
2018/04/18	7	25.69	0	0.00	25.68	7	2,513	0.28%
2018/04/17	5	25.64	3	25.81	25.77	2	2,525	0.08%
2018/04/13	10	26.02	0	0.00	25.99	10	2,532	0.39%
2018/04/12	1	26.07	8	26.09	26.00	-7	2,575	-0.27%
2018/04/11	0	0.00	70	26.08	26.11	-70	2,610	-2.68%
2018/04/09	0	0.00	2	25.95	25.95	-2	2,688	-0.07%
2018/04/03	1	25.92	0	0.00	25.92	1	2,706	0.04%
2018/03/29	3	25.88	0	0.00	25.90	3	2,753	0.11%
2018/03/27	0	0.00	4	26.09	26.08	-4	2,735	-0.15%
2018/03/23	2	25.82	0	0.00	25.82	2	2,712	0.07%
2018/03/22	0	0.00	9	26.24	26.14	-9	2,676	-0.34%
2018/03/21	0	0.00	5	26.22	26.17	-5	2,665	-0.19%
2018/03/20	0	0.00	1	26.10	26.13	-1	2,668	-0.04%
2018/03/19	0.4	26.20	0	0.00	26.19	0.4	2,668	0.01%
2018/03/16	0	0.00	8	26.16	26.16	-8	2,658	-0.30%
2018/03/13	0	0.00	74	26.15	26.17	-74	2,682	-2.76%
2018/03/12	0.4	26.10	0	0.00	26.10	0.4	2,802	0.01%
2018/03/05	2.4	25.71	0	0.00	25.63	2.4	3,118	0.08%
2018/03/02	1	25.75	0	0.00	25.76	1	3,122	0.03%
2018/02/26	0	0.00	8	25.95	25.98	-8	3,133	-0.26%
2018/02/23	0	0.00	5	25.76	25.80	-5	3,089	-0.16%
2018/02/21	0.4	25.89	1	25.71	25.72	-0.6	3,099	-0.02%
2018/02/12	8.4	25.17	0	0.00	25.15	8.4	3,108	0.27%
2018/02/09	11	24.88	0	0.00	25.50	11	3,102	0.35%
2018/02/07	0	0.00	1	25.46	25.43	-1	3,121	-0.03%
2018/02/06	26	24.81	2	25.40	24.99	24	3,135	0.77%
2018/02/05	0.4	26.10	0	0.00	26.00	0.4	3,057	0.01%
2018/02/02	1	26.39	0	0.00	26.34	1	3,104	0.03%
2018/02/01	0	0.00	0.3	26.43	26.42	-0.3	3,119	-0.01%
2018/01/31	0	0.00	3	26.40	26.45	-3	3,123	-0.10%
2018/01/30	0.4	26.42	0	0.00	26.41	0.4	3,101	0.01%
2018/01/29	1	26.73	11	26.75	26.80	-10	3,093	-0.32%
2018/01/23	0.4	26.18	0	0.00	26.20	0.4	2,797	0.01%
2018/01/22	0	0.00	1	26.17	26.25	-1	2,888	-0.03%
2018/01/18	0	0.00	1	26.10	26.02	-1	2,819	-0.04%
2018/01/17	1	25.92	2	25.78	25.92	-1	2,709	-0.04%
2018/01/16	0	0.00	21	25.68	25.80	-21	2,680	-0.78%
2018/01/15	0.4	25.70	2	25.58	25.65	-1.6	2,651	-0.06%
2018/01/12	4	25.56	2	25.56	25.54	2	2,650	0.08%
2018/01/09	1	25.50	0	0.00	25.50	1	2,572	0.04%
2018/01/08	0.4	25.60	0	0.00	25.57	0.4	2,554	0.02%
2018/01/05	0	0.00	7	25.45	25.44	-7	2,548	-0.27%
2018/01/04	0	0.00	9	25.40	25.41	-9	2,536	-0.35%
2018/01/02	1	25.10	0	0.00	25.13	1	2,504	0.04%