元大高股息 (0056)-第一金-路竹券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
39.50
漲跌
▼0.16
漲幅
-0.40%
成交量
10,670張
產業
上市
3363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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/05/21	17.5	39.48	6.1	39.51	39.50	11.4	27,717	0.04%
2024/05/20	11.5	39.59	10.6	39.61	39.66	0.9	27,847	0.00%
2024/05/17	3.6	39.57	2	39.60	39.51	1.6	28,163	0.01%
2024/05/16	5.7	39.62	45	39.64	39.60	-39.3	28,312	-0.14%
2024/05/15	16.2	39.46	11	39.44	39.30	5.2	28,593	0.02%
2024/05/14	0	39.17	7.2	39.25	39.26	-7.2	29,207	-0.02%
2024/05/13	9	39.01	10.6	39.05	39.04	-1.6	29,257	-0.01%
2024/05/10	11.3	38.87	18	38.93	39.04	-6.7	29,446	-0.02%
2024/05/09	3.2	38.97	2.1	38.92	38.92	1.1	29,421	0.00%
2024/05/08	5.2	38.97	18	39.01	39.02	-12.8	29,501	-0.04%
2024/05/07	3	38.95	8	38.98	38.97	-5	29,676	-0.02%
2024/05/06	9.7	38.85	91	38.81	38.88	-81.3	29,727	-0.27%
2024/05/03	4.6	38.64	6.1	38.55	38.45	-1.5	29,694	0.00%
2024/05/02	9.9	38.13	14.4	38.13	38.35	-4.5	29,894	-0.01%
2024/04/30	5.4	38.34	37	38.33	38.32	-31.6	29,995	-0.11%
2024/04/29	5.3	38.29	43	38.28	38.34	-37.7	30,224	-0.12%
2024/04/26	3.4	37.74	9	37.73	37.69	-5.6	30,421	-0.02%
2024/04/25	17.9	37.50	113.7	37.55	37.51	-95.7	30,629	-0.31%	大賣/
2024/04/24	9.2	37.58	38	37.75	37.85	-28.8	31,019	-0.09%
2024/04/23	17	37.10	12	37.13	37.12	5	32,830	0.02%
2024/04/22	54.8	37.05	14	37.02	36.92	40.8	34,650	0.12%
2024/04/19	187.6	37.43	24	37.49	37.27	163.6	34,860	0.47%	大買/鉅額交易
2024/04/18	76.8	38.18	7	38.21	38.18	69.8	33,506	0.21%
2024/04/17	101	38.81	36	38.79	38.94	65	32,984	0.20%	大買/
2024/04/16	158.9	38.67	42.1	38.57	38.49	116.8	32,116	0.36%	大買/鉅額交易
2024/04/15	102.3	39.65	32	39.71	39.62	70.3	30,685	0.23%	大買/
2024/04/12	76.2	39.99	10	40.05	39.98	66.2	30,281	0.22%
2024/04/11	59.4	39.92	9	40.03	40.09	50.4	30,433	0.17%
2024/04/10	21.2	40.19	27.3	40.27	40.20	-6.1	30,557	-0.02%
2024/04/09	10	39.98	14.8	40.00	39.99	-4.8	31,635	-0.02%
2024/04/08	43.7	39.79	17.4	39.89	39.92	26.3	31,929	0.08%
2024/04/03	37.4	39.78	15.1	39.85	39.75	22.4	31,830	0.07%
2024/04/02	15.1	39.81	22.8	39.82	39.88	-7.7	31,934	-0.02%
2024/04/01	35.2	39.75	10.1	39.68	39.59	25.1	32,441	0.08%
2024/03/29	99.2	39.71	6.5	39.75	39.86	92.6	32,753	0.28%
2024/03/28	9.3	39.59	3.2	39.56	39.74	6.1	32,919	0.02%
2024/03/27	15	39.36	32.5	39.55	39.55	-17.5	33,013	-0.05%
2024/03/26	94.2	39.19	9.3	39.08	39.24	85	33,076	0.26%
2024/03/25	22.9	39.68	14	39.66	39.62	8.9	33,059	0.03%
2024/03/22	8.4	39.88	20.4	39.82	39.80	-12	33,201	-0.04%
2024/03/21	6.2	39.77	68.1	39.88	39.93	-62	33,133	-0.19%
2024/03/20	11.8	39.80	47.5	40.03	39.63	-35.7	33,302	-0.11%
2024/03/19	3	39.48	41.2	39.56	39.70	-38.2	33,682	-0.11%
2024/03/18	12.4	39.11	27.7	39.13	39.36	-15.3	34,225	-0.04%
2024/03/15	9	38.87	24.6	38.76	39.02	-15.6	34,152	-0.05%
2024/03/14	18.8	38.82	15.7	39.02	38.72	3.1	33,922	0.01%
2024/03/13	6.2	39.07	25.8	39.07	39.08	-19.6	33,830	-0.06%
2024/03/12	9.4	38.87	56.3	38.78	38.99	-46.9	33,698	-0.14%
2024/03/11	18.3	38.49	29.3	38.52	38.43	-10.9	33,783	-0.03%
2024/03/08	21.7	38.75	66.2	38.81	38.45	-44.5	33,669	-0.13%
2024/03/07	9	38.60	29.2	38.73	38.68	-20.3	33,152	-0.06%
2024/03/06	14.4	38.49	78.5	38.48	38.53	-64.2	32,892	-0.20%
2024/03/05	15.4	38.12	30.2	38.10	38.16	-14.8	32,576	-0.05%
2024/03/04	16.8	38.06	87.2	38.09	38.00	-70.4	32,498	-0.22%
2024/03/01	6.4	37.75	12.4	37.77	37.74	-6	32,039	-0.02%
2024/02/29	84	37.58	13.1	37.55	37.70	71	32,168	0.22%
2024/02/27	41.4	37.44	44.1	37.49	37.51	-2.7	32,028	-0.01%
2024/02/26	51.3	37.64	18.7	37.65	37.68	32.6	31,870	0.10%
2024/02/23	28	37.82	7.4	37.86	37.59	20.6	31,783	0.06%
2024/02/22	20	37.51	11.2	37.63	37.65	8.8	32,100	0.03%
2024/02/21	5.5	37.32	34.3	37.36	37.29	-28.7	31,762	-0.09%
2024/02/20	8.1	37.39	65.7	37.36	37.39	-57.6	31,741	-0.18%
2024/02/19	7.6	37.09	80.3	37.12	37.14	-72.8	31,436	-0.23%
2024/02/16	9.2	37.09	103.5	37.11	37.07	-94.3	31,677	-0.30%	大賣/
2024/02/15	11	36.80	154.9	36.84	36.86	-143.9	31,353	-0.46%	大賣/鉅額交易
2024/02/05	8.6	36.36	4.7	36.40	36.45	3.9	30,608	0.01%
2024/02/02	2.1	36.46	17	36.49	36.45	-14.9	30,525	-0.05%
2024/02/01	4	36.28	7.1	36.30	36.30	-3	30,337	-0.01%
2024/01/31	10.5	36.19	5.9	36.21	36.20	4.6	30,544	0.01%
2024/01/30	4.3	36.35	11.4	36.36	36.36	-7.1	30,496	-0.02%
2024/01/29	5.6	36.28	13	36.27	36.28	-7.4	30,526	-0.02%
2024/01/26	11.4	36.11	0.1	36.10	36.07	11.3	30,394	0.04%
2024/01/25	4.3	36.30	72.1	36.33	36.29	-67.8	30,391	-0.22%
2024/01/24	0	0.00	37.1	36.29	36.23	-37.1	30,277	-0.12%
2024/01/23	9.3	36.18	7.8	36.17	36.20	1.5	30,812	0.00%
2024/01/22	22.1	36.10	20.3	36.08	36.14	1.8	30,686	0.01%
2024/01/19	7.4	35.43	30.5	35.43	35.65	-23.1	30,473	-0.08%
2024/01/18	58.4	35.17	8.3	35.10	35.12	50.1	31,058	0.16%
2024/01/17	204.2	35.35	19.7	35.32	35.19	184.5	30,727	0.60%	大買/鉅額交易
2024/01/16	141.4	36.30	24	36.25	36.37	117.4	29,046	0.40%	大買/鉅額交易
2024/01/15	55.7	36.46	21	36.45	36.42	34.7	27,642	0.13%
2024/01/12	84.8	36.25	34	36.36	36.33	50.8	27,656	0.18%
2024/01/11	55.5	36.29	87.7	36.32	36.39	-32.2	28,953	-0.11%
2024/01/10	98.7	36.27	25.1	36.27	36.24	73.5	31,275	0.24%
2024/01/09	111.3	36.56	8	36.58	36.49	103.3	32,297	0.32%	大買/鉅額交易
2024/01/08	27.5	36.61	5.3	36.67	36.57	22.3	32,979	0.07%
2024/01/05	27.4	36.58	100.2	36.59	36.55	-72.8	33,330	-0.22%
2024/01/04	34.5	36.61	7.4	36.61	36.59	27.2	33,253	0.08%
2024/01/03	190.3	36.77	10.4	36.76	36.68	179.9	33,531	0.54%	大買/鉅額交易
2024/01/02	43.8	37.13	3.2	37.21	37.17	40.6	32,601	0.12%
2023/12/29	21.3	37.39	20	37.39	37.40	1.3	32,410	0.00%
2023/12/28	12.1	37.36	23.9	37.41	37.33	-11.8	32,806	-0.04%
2023/12/27	5.6	37.41	326.1	37.39	37.42	-320.5	33,456	-0.96%	大賣/鉅額交易
2023/12/26	52.7	36.88	94.1	36.95	37.00	-41.4	33,230	-0.12%
2023/12/25	81	36.64	27	36.60	36.65	54	32,781	0.16%
2023/12/22	25.1	36.35	2	36.38	36.37	23.1	32,487	0.07%
2023/12/21	19.1	36.28	15	36.26	36.33	4.1	32,461	0.01%
2023/12/20	8.2	36.51	75.8	36.34	36.57	-67.6	32,376	-0.21%
2023/12/19	45.1	36.02	30.8	36.00	36.10	14.2	32,120	0.04%
2023/12/18	9.7	36.28	8.3	36.30	36.38	1.3	32,281	0.00%
2023/12/15	40.3	36.49	24.3	36.41	36.36	16	32,159	0.05%
2023/12/14	3	36.44	114.4	36.48	36.55	-111.4	31,933	-0.35%	大賣/鉅額交易
2023/12/13	7.7	35.96	134.6	36.00	36.06	-126.8	31,472	-0.40%	大賣/鉅額交易
2023/12/12	258	35.56	12.2	35.63	35.58	245.8	30,915	0.80%	大買/鉅額交易
2023/12/11	2.3	35.45	18.6	35.56	35.47	-16.4	30,849	-0.05%
2023/12/08	2.4	35.45	10.6	35.49	35.42	-8.2	30,809	-0.03%
2023/12/07	32.7	35.26	25	35.29	35.25	7.7	30,780	0.02%
2023/12/06	9	35.36	16	35.28	35.31	-7	31,299	-0.02%
2023/12/05	19.4	34.99	4	35.01	35.05	15.4	31,001	0.05%
2023/12/04	12.9	35.18	1.2	35.25	35.19	11.7	30,868	0.04%
2023/12/01	32.5	35.13	9.9	35.11	35.13	22.6	30,932	0.07%
2023/11/30	7.2	35.03	5.6	35.04	35.08	1.5	30,907	0.00%
2023/11/29	1	35.09	12.2	35.06	35.09	-11.2	30,961	-0.04%
2023/11/28	12.2	34.85	3	34.90	34.90	9.2	30,789	0.03%
2023/11/27	19	34.83	2	34.90	34.75	17	30,758	0.06%
2023/11/24	17	34.99	11	34.98	34.94	6	30,597	0.02%
2023/11/23	16.1	34.93	3	35.04	34.97	13.1	30,643	0.04%
2023/11/22	12.8	35.06	5.2	35.01	35.05	7.7	30,857	0.02%
2023/11/21	6	35.26	75	35.25	35.30	-69	31,044	-0.22%
2023/11/20	2.9	34.85	0	0.00	34.90	2.9	31,152	0.01%
2023/11/17	8.1	34.87	1.1	34.83	34.82	6.9	31,201	0.02%
2023/11/16	8.7	34.82	15.6	34.77	34.77	-6.9	31,282	-0.02%
2023/11/15	42.3	34.83	44.5	35.12	34.83	-2.2	31,235	-0.01%
2023/11/14	11.4	34.66	13.7	34.67	34.68	-2.2	31,232	-0.01%
2023/11/13	23.2	34.57	16.1	34.65	34.54	7.1	31,300	0.02%
2023/11/10	15.7	34.36	33.8	34.42	34.43	-18.2	31,543	-0.06%
2023/11/09	9.5	34.49	2	34.55	34.55	7.5	31,693	0.02%
2023/11/08	10	34.45	9.5	34.40	34.54	0.5	32,047	0.00%
2023/11/07	5.7	34.13	7	34.21	34.23	-1.3	32,009	0.00%
2023/11/06	17.6	34.16	36.4	34.13	34.24	-18.8	32,783	-0.06%
2023/11/03	6.2	33.70	6.4	33.69	33.69	-0.2	32,772	0.00%
2023/11/02	9.3	33.47	54	33.42	33.52	-44.7	33,164	-0.13%
2023/11/01	20.3	32.85	12	32.86	32.89	8.3	33,528	0.02%
2023/10/31	91.9	32.82	8	32.78	32.69	83.9	34,305	0.24%
2023/10/30	13.9	33.17	12.2	33.24	33.23	1.7	35,099	0.00%
2023/10/27	25.5	33.23	20	33.18	33.13	5.5	35,971	0.02%
2023/10/26	124.6	33.02	17.3	33.11	33.10	107.3	37,274	0.29%	大買/鉅額交易
2023/10/25	25.2	33.62	0.2	33.70	33.62	25	37,595	0.07%
2023/10/24	44	33.11	22.3	33.23	33.47	21.8	38,032	0.06%
2023/10/23	81.4	33.13	7	33.27	33.08	74.4	38,620	0.19%
2023/10/20	87.4	33.19	25.4	33.35	33.40	62	39,802	0.16%
2023/10/19	156	33.55	11.4	33.58	33.65	144.6	41,284	0.35%	大買/鉅額交易
2023/10/18	261.8	34.89	17	34.80	34.90	244.8	40,573	0.60%	大買/鉅額交易
2023/10/17	77.7	35.39	2	35.28	35.27	75.7	38,508	0.20%
2023/10/16	54.3	35.49	15.3	35.47	35.52	39.1	38,342	0.10%
2023/10/13	92.8	35.70	19	35.72	35.72	73.8	38,793	0.19%
2023/10/12	31.3	35.92	12.2	35.96	35.98	19.1	39,925	0.05%
2023/10/11	157.2	35.92	19	36.04	35.78	138.2	41,376	0.33%	大買/鉅額交易
2023/10/06	18.4	35.77	118.1	35.76	35.79	-99.6	42,535	-0.23%	大賣/
2023/10/05	13.4	35.68	12	35.63	35.69	1.4	43,168	0.00%
2023/10/04	37	35.22	3	35.31	35.39	34	43,474	0.08%
2023/10/03	54.8	35.74	25.5	35.82	35.60	29.3	43,353	0.07%
2023/10/02	0.6	35.72	30.2	35.53	35.74	-29.6	43,325	-0.07%
2023/09/28	1.5	35.07	10.2	35.23	35.06	-8.7	43,861	-0.02%
2023/09/27	2.4	34.73	13	34.70	34.87	-10.6	44,651	-0.02%
2023/09/26	31.4	34.85	7.1	34.80	34.76	24.3	45,761	0.05%
2023/09/25	2.4	35.03	19	35.07	35.08	-16.6	46,125	-0.04%
2023/09/22	31.8	34.71	30.5	34.78	34.89	1.3	46,174	0.00%
2023/09/21	67.5	34.60	7.1	34.62	34.70	60.3	46,266	0.13%
2023/09/20	17	35.04	3	35.21	35.05	14	45,945	0.03%
2023/09/19	19.6	35.16	31	35.28	35.14	-11.4	46,493	-0.02%
2023/09/18	55	35.31	11	35.33	35.31	44	46,664	0.09%
2023/09/15	3.2	35.52	26.3	35.56	35.58	-23.1	46,803	-0.05%
2023/09/14	1.6	35.25	26.6	35.28	35.31	-25	46,953	-0.05%
2023/09/13	6.4	34.77	6.2	34.83	34.86	0.3	47,064	0.00%
2023/09/12	8.7	34.84	15	34.84	34.80	-6.3	47,518	-0.01%
2023/09/11	91.6	34.87	23.5	34.93	34.79	68.1	48,056	0.14%
2023/09/08	30	35.35	77	35.33	35.42	-47	47,956	-0.10%
2023/09/07	23.4	35.44	22.5	35.55	35.45	0.9	48,886	0.00%
2023/09/06	1.9	35.62	8	35.57	35.60	-6.1	49,568	-0.01%
2023/09/05	8.5	35.30	7.5	35.28	35.43	1	49,852	0.00%
2023/09/04	12.1	35.07	13	35.17	35.27	-0.9	50,141	0.00%
2023/09/01	16.2	35.20	12.3	35.15	35.12	3.9	50,299	0.01%
2023/08/31	9.2	35.09	12.1	35.26	35.31	-2.8	50,522	-0.01%
2023/08/30	3.2	35.41	7	35.49	35.35	-3.8	50,824	-0.01%
2023/08/29	12.8	35.03	9.7	35.15	35.16	3.1	51,337	0.01%
2023/08/28	19.5	34.97	36	35.06	35.06	-16.5	51,398	-0.03%
2023/08/25	53.3	35.25	21.4	35.34	35.14	31.9	51,319	0.06%
2023/08/24	10	36.10	138.5	35.95	35.76	-128.5	51,396	-0.25%	大賣/鉅額交易
2023/08/23	13.5	35.26	52.6	35.33	35.43	-39.1	51,458	-0.08%
2023/08/22	7.1	35.11	79	35.12	35.11	-71.9	52,007	-0.14%
2023/08/21	7.8	34.86	7.1	35.00	34.85	0.7	52,135	0.00%
2023/08/18	51.5	34.83	10	35.19	34.84	41.5	52,121	0.08%
2023/08/17	32.3	35.08	50.3	35.16	35.33	-18	51,806	-0.03%
2023/08/16	15.3	34.72	63.1	34.88	35.14	-47.8	51,736	-0.09%
2023/08/15	10.3	34.88	39.1	34.92	34.85	-28.9	51,873	-0.06%
2023/08/14	89.4	34.25	36	34.28	34.28	53.4	52,221	0.10%
2023/08/11	22.2	34.65	34	34.73	34.56	-11.8	52,016	-0.02%
2023/08/10	94.6	34.58	20.2	34.51	34.43	74.3	52,010	0.14%
2023/08/09	26.1	35.43	17.4	35.51	35.35	8.7	51,239	0.02%
2023/08/08	35.7	35.55	39.8	35.71	35.59	-4.1	50,991	-0.01%
2023/08/07	9.1	35.50	83.4	35.34	35.70	-74.3	50,577	-0.15%
2023/08/04	45.5	34.55	90.8	34.53	34.74	-45.3	50,055	-0.09%
2023/08/02	95.2	34.95	204.4	34.98	34.51	-109.2	49,160	-0.22%	大賣/鉅額交易
2023/08/01	59.5	35.63	127.4	35.64	35.73	-67.9	47,781	-0.14%	大賣/
2023/07/31	67	36.23	84.2	36.40	35.74	-17.1	46,827	-0.04%
2023/07/28	21.1	36.23	83.9	36.30	36.58	-62.8	45,368	-0.14%
2023/07/27	28.6	36.21	29.3	36.31	36.10	-0.7	44,245	0.00%
2023/07/26	21.2	35.92	192.7	36.01	36.02	-171.5	43,693	-0.39%	大賣/鉅額交易
2023/07/25	113	36.23	169.9	36.51	36.05	-56.9	42,844	-0.13%	大買/大賣/
2023/07/24	46	35.77	137.4	35.82	35.99	-91.3	41,141	-0.22%	大賣/
2023/07/21	25.4	34.55	121.6	35.08	35.26	-96.2	39,128	-0.25%	大賣/
2023/07/20	140.3	34.69	32	34.69	34.71	108.3	38,945	0.28%	大買/鉅額交易
2023/07/19	106.6	34.68	56.3	34.91	34.36	50.2	38,430	0.13%	大買/
2023/07/18	111.6	35.10	81.3	35.20	35.11	30.3	37,308	0.08%	大買/
2023/07/17	53	35.80	269.3	35.83	35.94	-216.3	35,892	-0.60%	大賣/鉅額交易
2023/07/14	313.6	35.46	185.7	35.25	35.54	127.9	33,984	0.38%	大買/大賣/鉅額交易
2023/07/13	35.4	35.18	103.1	35.14	34.82	-67.7	32,411	-0.21%	大賣/
2023/07/12	38.7	34.11	44.2	34.19	34.30	-5.5	30,636	-0.02%
2023/07/11	25.7	33.60	68.5	33.75	33.80	-42.8	29,710	-0.14%
2023/07/10	51.9	33.20	72.5	33.26	33.18	-20.6	29,355	-0.07%
2023/07/07	73.5	33.05	37.3	32.99	33.08	36.2	28,963	0.13%
2023/07/06	145.4	33.49	10	33.43	33.34	135.4	28,125	0.48%	大買/鉅額交易
2023/07/05	130.2	33.78	14.2	33.78	33.71	116	27,144	0.43%	大買/鉅額交易
2023/07/04	94.6	33.51	95.7	33.77	33.91	-1	26,313	0.00%
2023/07/03	4.4	33.19	30.3	33.22	33.24	-25.9	25,368	-0.10%
2023/06/30	17.3	32.56	27	32.64	32.67	-9.7	25,119	-0.04%
2023/06/29	12.3	32.57	7.4	32.57	32.53	4.8	25,191	0.02%
2023/06/28	31.2	32.37	21	32.34	32.30	10.2	25,050	0.04%
2023/06/27	89.6	32.36	22.8	32.21	32.18	66.9	25,112	0.27%
2023/06/26	26.9	32.65	14	32.77	32.77	12.9	24,721	0.05%
2023/06/21	35	32.66	67	32.68	32.83	-32	24,714	-0.13%
2023/06/20	13.5	32.53	10	32.41	32.48	3.5	24,470	0.01%
2023/06/19	27	32.68	65.4	32.69	32.73	-38.4	24,190	-0.16%
2023/06/16	57.7	32.79	50.1	32.69	32.78	7.6	23,898	0.03%
2023/06/15	5.1	32.63	7.4	32.64	32.69	-2.3	23,537	-0.01%
2023/06/14	35.7	32.29	42.4	32.44	32.32	-6.7	23,053	-0.03%
2023/06/13	78.8	32.08	31.4	32.10	32.20	47.3	22,990	0.21%
2023/06/12	47.9	31.78	18.6	31.83	31.78	29.3	22,212	0.13%
2023/06/09	30.9	31.69	15.8	31.68	31.78	15.1	21,791	0.07%
2023/06/08	47.5	31.36	8	31.45	31.24	39.5	21,944	0.18%
2023/06/07	48.3	31.47	7	31.44	31.46	41.3	22,078	0.19%
2023/06/06	11.9	31.08	33	31.15	31.15	-21.2	22,001	-0.10%
2023/06/05	38.3	31.00	35	31.02	31.10	3.3	21,934	0.02%
2023/06/02	25.3	30.77	56.2	30.96	30.93	-30.9	21,734	-0.14%
2023/06/01	36.2	30.40	9.3	30.43	30.47	26.9	21,375	0.13%
2023/05/31	10.6	30.50	13.5	30.49	30.49	-2.9	21,387	-0.01%
2023/05/30	88.3	30.52	19.7	30.56	30.52	68.6	21,242	0.32%
2023/05/29	64.9	30.64	7.1	30.62	30.65	57.8	20,974	0.28%
2023/05/26	3.1	30.06	47	30.06	30.13	-43.9	20,701	-0.21%
2023/05/25	6.1	29.77	69	29.74	29.78	-62.9	20,433	-0.31%
2023/05/24	4.2	29.32	3.5	29.37	29.43	0.7	20,364	0.00%
2023/05/23	2.2	29.31	2	29.38	29.37	0.2	20,586	0.00%
2023/05/22	2.7	29.37	9.8	29.37	29.35	-7.1	20,555	-0.03%
2023/05/19	4.3	29.27	70	29.23	29.31	-65.7	20,426	-0.32%
2023/05/18	1.4	28.98	31.1	29.03	29.05	-29.7	20,315	-0.15%
2023/05/17	2.7	28.76	19.6	28.75	28.76	-16.9	19,833	-0.09%
2023/05/16	2	28.60	20	28.57	28.65	-18	19,596	-0.09%
2023/05/15	15.3	28.35	9.6	28.41	28.42	5.7	19,581	0.03%
2023/05/12	7.3	28.34	0.3	28.44	28.45	7	19,709	0.04%
2023/05/11	17.4	28.44	1	28.42	28.40	16.4	19,730	0.08%
2023/05/10	7.4	28.54	0.5	28.57	28.54	6.9	19,819	0.03%
2023/05/09	8.4	28.63	4	28.61	28.64	4.4	19,838	0.02%
2023/05/08	7.3	28.64	8	28.63	28.67	-0.7	20,137	0.00%
2023/05/05	15.5	28.46	9	28.47	28.47	6.5	20,193	0.03%
2023/05/04	3.1	28.36	12	28.43	28.45	-8.9	20,512	-0.04%
2023/05/03	20.1	28.35	1	28.38	28.42	19.1	20,639	0.09%
2023/05/02	2.9	28.38	11	28.34	28.44	-8.1	20,848	-0.04%
2023/04/28	13.1	28.20	20	28.22	28.23	-6.9	21,218	-0.03%
2023/04/27	0.2	27.84	2	27.99	28.02	-1.8	21,247	-0.01%
2023/04/26	28.4	27.70	12	27.75	27.84	16.4	21,374	0.08%
2023/04/25	90.9	28.01	3	28.10	27.80	87.9	21,169	0.42%
2023/04/24	4.1	28.22	1	28.26	28.27	3.1	20,386	0.02%
2023/04/21	28.8	28.24	4	28.23	28.19	24.8	20,417	0.12%
2023/04/20	17	28.43	6	28.40	28.43	11	20,440	0.05%
2023/04/19	9.2	28.61	67.3	28.55	28.55	-58.1	20,772	-0.28%
2023/04/18	30	28.72	10.1	28.70	28.67	20	20,861	0.10%
2023/04/17	1.1	28.74	52	28.79	28.80	-50.9	20,763	-0.24%
2023/04/14	10.5	28.69	9.6	28.72	28.74	0.9	20,701	0.00%
2023/04/13	15.4	28.75	4	28.76	28.71	11.4	20,739	0.06%
2023/04/12	4.8	28.79	31	28.79	28.85	-26.2	20,533	-0.13%
2023/04/11	1.1	28.70	16.1	28.68	28.70	-15	20,618	-0.07%
2023/04/10	5.5	28.46	6	28.47	28.50	-0.5	20,786	0.00%
2023/04/07	8.3	28.47	0	0.00	28.43	8.3	20,709	0.04%
2023/04/06	7.2	28.42	27	28.45	28.47	-19.8	20,739	-0.10%
2023/03/31	4.1	28.44	2.4	28.49	28.43	1.7	20,527	0.01%
2023/03/30	6.3	28.27	11.1	28.28	28.29	-4.8	20,270	-0.02%
2023/03/29	12.3	28.20	8	28.12	28.15	4.3	20,139	0.02%
2023/03/28	14.9	28.11	4	28.10	28.06	10.9	20,445	0.05%
2023/03/27	8.1	28.26	4	28.33	28.31	4.1	20,288	0.02%
2023/03/24	9.5	28.17	45.9	28.20	28.26	-36.4	20,355	-0.18%
2023/03/23	7.8	28.15	11.7	28.11	28.12	-3.9	20,172	-0.02%
2023/03/22	0.1	28.05	11	28.04	28.05	-10.9	20,077	-0.05%
2023/03/21	2.3	27.86	9	27.84	27.84	-6.7	19,992	-0.03%
2023/03/20	2.1	27.73	40	27.77	27.76	-37.9	20,057	-0.19%
2023/03/17	31.2	27.62	1.4	27.63	27.76	29.8	19,971	0.15%
2023/03/16	52.9	27.51	24.3	27.49	27.50	28.7	20,002	0.14%
2023/03/15	20	27.80	8.3	27.88	27.66	11.7	19,828	0.06%
2023/03/14	16.5	27.68	4	27.72	27.66	12.5	20,028	0.06%
2023/03/13	13.4	27.72	40.7	27.78	27.93	-27.3	19,940	-0.14%
2023/03/10	51.3	27.89	11.3	27.94	27.86	40	19,434	0.21%
2023/03/09	7.1	28.28	254.5	28.30	28.24	-247.4	19,250	-1.29%	大賣/鉅額交易
2023/03/08	19.7	28.27	13	28.27	28.37	6.7	19,260	0.04%
2023/03/07	59.1	28.36	72	28.30	28.38	-12.9	19,170	-0.07%
2023/03/06	7.3	28.22	94.5	28.27	28.25	-87.2	19,336	-0.45%
2023/03/03	1.5	27.98	61	27.97	27.95	-59.5	19,265	-0.31%
2023/03/02	26.7	27.62	5	27.77	27.78	21.7	19,261	0.11%
2023/03/01	17.8	27.54	3	27.70	27.72	14.8	19,262	0.08%
2023/02/24	23.6	27.75	51.3	27.78	27.67	-27.7	19,252	-0.14%
2023/02/23	14	27.63	26	27.66	27.74	-12	18,853	-0.06%
2023/02/22	55.5	27.34	5	27.38	27.40	50.5	18,630	0.27%
2023/02/21	39.3	27.43	4.1	27.48	27.53	35.2	18,676	0.19%
2023/02/20	1.2	27.34	72.8	27.38	27.41	-71.6	18,848	-0.38%
2023/02/17	14	27.22	7	27.22	27.24	7	19,228	0.04%
2023/02/16	13.4	27.29	9	27.26	27.33	4.4	19,710	0.02%
2023/02/15	27	27.07	4	27.09	27.05	23	19,842	0.12%
2023/02/14	6	27.11	3.1	27.13	27.13	2.9	19,890	0.01%
2023/02/13	96.3	26.95	3	26.91	26.97	93.3	20,252	0.46%
2023/02/10	21.5	27.01	33.1	27.02	27.02	-11.7	20,463	-0.06%
2023/02/09	3	27.16	3	27.15	27.15	0	20,644	0.00%
2023/02/08	10.2	27.11	20.1	27.14	27.15	-9.9	20,772	-0.05%
2023/02/07	29.6	26.91	0	0.00	26.94	29.6	20,779	0.14%
2023/02/06	33.2	26.90	12	26.91	26.92	21.2	20,807	0.10%
2023/02/03	17.1	26.96	31.2	27.00	27.00	-14.1	20,631	-0.07%
2023/02/02	16	26.91	18.2	26.91	26.99	-2.1	20,588	-0.01%
2023/02/01	30.5	26.66	2.1	26.65	26.67	28.3	20,715	0.14%
2023/01/31	52.2	26.61	22.2	26.63	26.54	30	20,789	0.14%
2023/01/30	6.4	26.47	40.5	26.48	26.53	-34	20,925	-0.16%
2023/01/17	36.6	26.03	5.5	26.06	26.06	31.1	21,187	0.15%
2023/01/16	14	26.04	7.1	26.03	26.02	6.9	21,491	0.03%
2023/01/13	15.1	26.01	30.2	26.08	25.98	-15.1	21,901	-0.07%
2023/01/12	10.9	26.01	4.6	26.04	25.99	6.3	23,355	0.03%
2023/01/11	11	26.08	5.5	26.12	26.07	5.5	26,140	0.02%
2023/01/10	30.1	26.01	24	26.02	26.06	6.1	28,394	0.02%
2023/01/09	3.2	25.86	23.1	25.89	25.94	-19.9	30,395	-0.07%
2023/01/06	7.2	25.65	21.1	25.63	25.66	-13.9	30,737	-0.05%
2023/01/05	11.1	25.49	21	25.54	25.46	-9.9	31,646	-0.03%
2023/01/04	17.2	25.45	3	25.45	25.45	14.2	32,661	0.04%
2023/01/03	43.6	25.25	35	25.45	25.49	8.6	34,171	0.03%
2022/12/30	2.3	25.46	7	25.44	25.40	-4.8	35,174	-0.01%
2022/12/29	28.3	25.17	6	25.29	25.29	22.3	36,105	0.06%
2022/12/28	26.3	25.44	2	25.44	25.38	24.3	37,580	0.06%
2022/12/27	5	25.66	0	0.00	25.63	5	39,029	0.01%
2022/12/26	32	25.56	0	0.00	25.58	32	39,495	0.08%
2022/12/23	3.3	25.50	31	25.59	25.60	-27.7	40,046	-0.07%
2022/12/22	2.1	25.60	10.2	25.59	25.67	-8.1	40,666	-0.02%
2022/12/21	15.3	25.35	25.3	25.37	25.34	-10	41,902	-0.02%
2022/12/20	73.7	25.59	1	25.63	25.30	72.7	42,413	0.17%
2022/12/19	29	25.71	24	25.75	25.73	5	43,612	0.01%
2022/12/16	8.7	25.51	22	25.45	25.70	-13.4	43,959	-0.03%
2022/12/15	13	25.69	58.9	25.70	25.70	-45.9	44,276	-0.10%
2022/12/14	3	25.66	12.3	25.62	25.68	-9.3	44,807	-0.02%
2022/12/13	6.1	25.57	26	25.55	25.53	-19.9	45,119	-0.04%
2022/12/12	10.6	25.34	4.5	25.47	25.50	6.2	45,266	0.01%
2022/12/09	3.1	25.46	0.2	25.52	25.51	2.9	45,466	0.01%
2022/12/08	23.5	25.26	1	25.35	25.29	22.5	45,414	0.05%
2022/12/07	31.2	25.45	11	25.42	25.44	20.2	45,356	0.04%
2022/12/06	68.8	25.70	2	25.69	25.61	66.8	45,095	0.15%
2022/12/05	16.8	25.84	23	25.89	25.87	-6.2	44,791	-0.01%
2022/12/02	17.8	25.71	1	25.73	25.73	16.8	44,678	0.04%
2022/12/01	13.4	25.84	62.3	25.85	25.82	-48.9	44,927	-0.11%
2022/11/30	13.3	25.61	2	25.55	25.65	11.3	44,924	0.03%
2022/11/29	19.1	25.26	9.3	25.37	25.47	9.8	45,006	0.02%
2022/11/28	26.5	25.33	1	25.26	25.32	25.5	45,368	0.06%
2022/11/25	20.1	25.58	25.3	25.56	25.52	-5.2	45,495	-0.01%
2022/11/24	3	25.50	6	25.43	25.54	-3	45,526	-0.01%
2022/11/23	21.4	25.31	3	25.25	25.30	18.4	45,616	0.04%
2022/11/22	28.7	25.13	3	25.10	25.10	25.7	46,286	0.06%
2022/11/21	30.5	25.30	69	25.27	25.22	-38.5	46,210	-0.08%
2022/11/18	40.9	25.51	1.1	25.56	25.43	39.8	46,058	0.09%
2022/11/17	14.1	25.38	61	25.40	25.58	-47	46,115	-0.10%
2022/11/16	28	25.54	21.6	25.54	25.53	6.4	46,277	0.01%
2022/11/15	55.6	25.45	20	25.52	25.55	35.6	46,005	0.08%
2022/11/14	99.4	25.33	24.2	25.33	25.42	75.2	45,523	0.17%
2022/11/11	16.2	25.01	9	25.01	25.00	7.2	44,997	0.02%
2022/11/10	16	24.56	14.2	24.52	24.53	1.8	44,523	0.00%
2022/11/09	19.1	24.58	35.3	24.59	24.61	-16.2	44,514	-0.04%
2022/11/08	75.4	24.31	32.3	24.27	24.23	43.1	44,336	0.10%
2022/11/07	13	24.04	7	23.87	24.06	6	43,972	0.01%
2022/11/04	30.5	23.46	22	23.50	23.64	8.5	43,722	0.02%
2022/11/03	35.6	23.46	40	23.50	23.58	-4.4	43,744	-0.01%
2022/11/02	11.1	23.65	9	23.62	23.67	2.1	43,687	0.00%
2022/11/01	23.8	23.52	4	23.59	23.55	19.8	43,778	0.05%
2022/10/31	21.4	23.43	13	23.50	23.48	8.3	43,858	0.02%
2022/10/28	58.6	23.38	1	23.48	23.31	57.6	44,013	0.13%
2022/10/27	5.4	23.52	6.1	23.54	23.58	-0.7	43,742	0.00%
2022/10/26	18.2	23.36	20	23.36	23.41	-1.8	43,975	0.00%
2022/10/25	32.2	23.44	8.1	23.45	23.40	24.1	43,675	0.06%
2022/10/24	49.2	23.75	5	23.86	23.69	44.2	43,127	0.10%
2022/10/21	48.2	23.67	9.2	23.74	23.58	39	42,952	0.09%
2022/10/20	136	23.50	46	23.49	23.65	90	42,434	0.21%	大買/
2022/10/19	246.8	23.95	27.6	23.95	23.95	219.3	41,038	0.53%	大買/鉅額交易
2022/10/18	204.6	25.86	8	25.76	25.84	196.6	38,264	0.51%	大買/鉅額交易
2022/10/17	252.9	25.49	11	25.58	25.77	241.9	36,062	0.67%	大買/鉅額交易
2022/10/14	111.8	25.94	23.9	25.91	25.91	87.9	33,875	0.26%	大買/
2022/10/13	131.6	25.63	13	25.62	25.53	118.5	33,319	0.36%	大買/鉅額交易
2022/10/12	116.9	25.76	11.5	25.80	25.82	105.4	32,298	0.33%	大買/鉅額交易
2022/10/11	212	25.87	41.2	25.90	25.85	170.9	31,414	0.54%	大買/鉅額交易
2022/10/07	196.1	26.35	28.1	26.29	26.28	168	30,057	0.56%	大買/鉅額交易
2022/10/06	40.7	26.53	106	26.50	26.57	-65.3	29,048	-0.22%	大賣/
2022/10/05	134.1	26.59	8	26.60	26.62	126.1	28,495	0.44%	大買/鉅額交易
2022/10/04	267.5	26.23	16	26.19	26.27	251.5	27,349	0.92%	大買/鉅額交易
2022/10/03	74.8	25.62	3.2	25.64	25.67	71.6	25,742	0.28%
2022/09/30	33.5	25.58	12	25.64	25.78	21.5	25,645	0.08%
2022/09/29	54.6	25.87	5	25.83	25.81	49.6	25,407	0.20%
2022/09/28	110.6	25.89	5.5	25.86	25.83	105.1	25,726	0.41%	大買/鉅額交易
2022/09/27	45.6	26.27	5	26.26	26.33	40.6	24,823	0.16%
2022/09/26	123.2	26.38	1	26.48	26.33	122.2	24,841	0.49%	大買/鉅額交易
2022/09/23	46.8	27.09	1	27.27	27.06	45.8	24,343	0.19%
2022/09/22	73.5	27.14	2	27.12	27.17	71.5	24,787	0.29%
2022/09/21	35.3	27.66	1	27.64	27.64	34.3	24,382	0.14%
2022/09/20	22.3	27.98	13	28.03	27.98	9.3	24,002	0.04%
2022/09/19	49.4	28.15	3	28.17	28.06	46.4	23,870	0.19%
2022/09/16	30.7	28.24	0	0.00	28.28	30.7	23,904	0.13%
2022/09/15	1.1	28.57	2	28.64	28.59	-0.9	24,377	0.00%
2022/09/14	4.7	28.31	1.7	28.36	28.35	3	25,063	0.01%
2022/09/13	2.1	28.70	6	28.70	28.71	-3.9	25,067	-0.02%
2022/09/12	11.1	28.52	5	28.49	28.56	6.1	25,899	0.02%
2022/09/08	11.4	28.06	1	27.95	28.25	10.4	26,541	0.04%
2022/09/07	56.5	27.89	12.2	27.84	27.90	44.3	27,361	0.16%
2022/09/06	17.5	28.11	0	0.00	28.08	17.5	27,108	0.06%
2022/09/05	31.2	28.06	7	28.05	28.18	24.2	27,077	0.09%
2022/09/02	66.9	28.18	1	28.23	28.10	65.9	27,375	0.24%
2022/09/01	27.8	28.40	3	28.44	28.44	24.8	26,958	0.09%
2022/08/31	20.2	28.50	0	0.00	28.79	20.2	26,588	0.08%
2022/08/30	56.1	28.59	3	28.46	28.67	53.1	26,330	0.20%
2022/08/29	48.5	28.42	2.7	28.48	28.45	45.8	26,109	0.18%
2022/08/26	10.3	29.08	16	29.11	29.10	-5.7	25,430	-0.02%
2022/08/25	12	28.96	1	28.91	28.94	11	25,285	0.04%
2022/08/24	30.1	28.90	60	28.92	28.80	-29.9	25,177	-0.12%
2022/08/23	29	28.99	0.5	28.94	28.93	28.5	24,848	0.11%
2022/08/22	36.4	29.20	10	29.20	29.25	26.4	24,388	0.11%
2022/08/19	31.2	29.39	8.1	29.41	29.42	23.2	24,110	0.10%
2022/08/18	3.1	29.14	5	29.19	29.29	-1.9	24,128	-0.01%
2022/08/17	3	29.22	3	29.24	29.28	0	24,037	0.00%
2022/08/16	8.1	29.19	0	0.00	29.24	8.1	24,041	0.03%
2022/08/15	18.3	29.18	2	29.24	29.22	16.3	23,880	0.07%
2022/08/12	3	29.25	4	29.26	29.30	-1	23,637	0.00%
2022/08/11	5.1	29.11	3	29.11	29.12	2.1	23,814	0.01%
2022/08/10	31.6	28.85	17.5	28.82	28.81	14.1	23,742	0.06%
2022/08/09	5	28.95	29.2	28.88	29.07	-24.2	23,654	-0.10%
2022/08/08	14.4	28.72	19.5	28.85	28.87	-5.1	23,892	-0.02%
2022/08/05	2.2	28.77	8	28.77	28.87	-5.8	23,904	-0.02%
2022/08/04	25.9	28.31	2	28.32	28.43	23.9	24,150	0.10%
2022/08/03	25.2	28.36	5	28.39	28.44	20.2	24,195	0.08%
2022/08/02	106	28.36	17	28.34	28.45	89	24,176	0.37%	大買/
2022/08/01	15.4	28.67	2.4	28.62	28.76	12.9	24,031	0.05%
2022/07/29	12.4	28.50	44	28.47	28.55	-31.6	24,047	-0.13%
2022/07/28	9	28.25	5	28.48	28.18	4	23,873	0.02%
2022/07/27	6.3	28.03	1.2	28.04	28.25	5.1	23,648	0.02%
2022/07/26	13.5	28.09	20.4	28.09	28.12	-6.9	23,575	-0.03%
2022/07/25	13.7	28.29	1.3	28.23	28.33	12.4	23,450	0.05%
2022/07/22	11.1	28.35	2	28.41	28.40	9	23,497	0.04%
2022/07/21	11.8	28.17	5.2	28.23	28.38	6.6	23,839	0.03%
2022/07/20	15.4	28.02	19	28.05	28.00	-3.7	24,096	-0.02%
2022/07/19	2.2	27.58	2.1	27.55	27.68	0.1	24,748	0.00%
2022/07/18	14.3	27.34	1	27.29	27.48	13.3	24,713	0.05%
2022/07/15	21.2	27.05	13.1	27.11	27.09	8.2	24,487	0.03%
2022/07/14	8	27.14	2	27.06	27.18	6	24,288	0.02%
2022/07/13	11.2	27.14	5	27.14	27.08	6.2	24,146	0.03%
2022/07/12	67.2	26.58	55	26.49	26.62	12.2	24,016	0.05%
2022/07/11	8.1	27.20	2	27.21	27.25	6.1	23,577	0.03%
2022/07/08	93.7	27.26	83	27.24	27.25	10.7	23,400	0.05%
2022/07/07	35.1	26.46	13	26.67	26.76	22.1	23,071	0.10%
2022/07/06	48.9	26.56	4	26.44	26.32	44.9	23,127	0.19%
2022/07/05	78	26.97	10	26.99	26.96	68	22,663	0.30%
2022/07/04	51.1	26.61	0	0.00	26.68	51.1	22,393	0.23%
2022/07/01	226.8	27.34	13.1	26.97	26.81	213.7	22,566	0.95%	大買/鉅額交易
2022/06/30	62.4	27.56	8	27.60	27.56	54.4	21,708	0.25%
2022/06/29	20.8	28.17	5	28.24	28.14	15.8	20,881	0.08%
2022/06/28	61.3	28.49	17	28.52	28.53	44.3	20,578	0.22%
2022/06/27	12.1	28.76	15	28.70	28.86	-2.9	20,368	-0.01%
2022/06/24	29.3	28.17	11.1	28.19	28.10	18.2	20,147	0.09%
2022/06/23	83	28.16	1.1	28.13	28.05	81.9	20,047	0.41%
2022/06/22	60.3	28.71	0	0.00	28.50	60.3	19,293	0.31%
2022/06/21	18	29.01	1	29.31	29.28	17	18,528	0.09%
2022/06/20	101.6	29.09	5.5	29.06	28.87	96.1	18,308	0.53%	大買/
2022/06/17	67.1	29.55	5	29.54	29.62	62.1	17,392	0.36%
2022/06/16	42.3	30.07	0	0.00	29.94	42.3	16,622	0.25%
2022/06/15	31.3	30.37	0	0.00	30.39	31.3	15,696	0.20%
2022/06/14	30.5	30.23	4	30.26	30.48	26.5	15,602	0.17%
2022/06/13	67.8	30.45	3	30.49	30.51	64.8	15,482	0.42%
2022/06/10	25.2	31.06	0	31.16	31.08	25.2	14,994	0.17%
2022/06/09	23.5	31.31	0	0.00	31.30	23.5	15,011	0.16%
2022/06/08	2.1	31.59	0	0.00	31.60	2.1	14,992	0.01%
2022/06/07	14.1	31.41	0	0.00	31.44	14.1	15,163	0.09%
2022/06/06	11.3	31.48	2	31.45	31.48	9.3	15,209	0.06%
2022/06/02	4.6	31.42	0	0.00	31.40	4.6	15,616	0.03%
2022/06/01	0.1	31.56	43	31.44	31.52	-43	16,204	-0.27%
2022/05/31	5.2	31.28	0	0.00	31.40	5.2	16,408	0.03%
2022/05/30	3	31.42	3.4	31.41	31.43	-0.4	16,672	0.00%
2022/05/27	0	31.09	2.6	30.99	31.08	-2.6	16,766	-0.02%
2022/05/26	8.4	30.90	1.3	30.78	30.80	7.1	17,092	0.04%
2022/05/25	3.2	30.85	2	30.79	30.88	1.2	17,125	0.01%
2022/05/24	5.2	30.80	0	0.00	30.70	5.2	17,438	0.03%
2022/05/23	23	30.87	3	30.81	30.86	20	17,461	0.11%
2022/05/20	5.1	30.78	60	30.82	30.72	-54.9	17,709	-0.31%
2022/05/19	18.3	30.53	0	0.00	30.68	18.3	18,026	0.10%
2022/05/18	34.1	30.96	16.1	30.86	31.01	18	17,868	0.10%
2022/05/17	7.4	30.70	1	30.78	30.69	6.4	17,836	0.04%
2022/05/16	12.2	30.71	1	30.72	30.72	11.2	17,947	0.06%
2022/05/13	10.6	30.75	8	30.72	30.80	2.6	17,622	0.01%
2022/05/12	29.2	30.90	4	30.92	30.63	25.2	17,584	0.14%
2022/05/11	48.8	31.22	0	0.00	31.17	48.8	17,093	0.29%
2022/05/10	31.4	31.32	1.1	31.59	31.65	30.3	16,798	0.18%
2022/05/09	15.3	31.67	0	0.00	31.57	15.3	16,792	0.09%
2022/05/06	20.4	32.15	0	0.00	32.25	20.4	16,679	0.12%
2022/05/05	11	32.56	2	32.52	32.54	9	16,763	0.05%
2022/05/04	2	32.17	2.5	32.29	32.31	-0.5	16,949	0.00%
2022/05/03	3.7	31.99	11	31.95	32.09	-7.3	17,554	-0.04%
2022/04/29	2	31.97	1	31.99	32.01	1	17,967	0.01%
2022/04/28	7.4	31.57	13	31.55	31.72	-5.6	18,539	-0.03%
2022/04/27	46.6	31.34	1.1	31.38	31.48	45.5	18,489	0.25%
2022/04/26	62.6	31.96	10	31.90	31.93	52.6	18,167	0.29%
2022/04/25	67.2	32.02	1	32.04	32.03	66.2	18,243	0.36%
2022/04/22	13.7	32.77	0.4	32.79	32.78	13.3	17,463	0.08%
2022/04/21	6.8	32.88	1.4	32.87	32.90	5.3	17,770	0.03%
2022/04/20	0.3	32.84	2	32.84	32.83	-1.7	17,859	-0.01%
2022/04/19	2.2	32.86	2	32.88	32.85	0.2	18,080	0.00%
2022/04/18	31.8	32.66	1	32.75	32.68	30.8	18,217	0.17%
2022/04/15	13.5	32.87	15	32.84	32.90	-1.5	18,004	-0.01%
2022/04/14	4	33.13	8	33.11	33.07	-4	18,223	-0.02%
2022/04/13	2	32.97	6.5	33.04	33.11	-4.5	18,347	-0.02%
2022/04/12	46.4	32.63	10	32.66	32.69	36.4	18,315	0.20%
2022/04/11	33.6	32.83	6	33.20	32.81	27.6	17,884	0.15%
2022/04/08	5.8	33.08	18	33.06	33.17	-12.2	17,526	-0.07%
2022/04/07	91.2	33.13	0	0.00	32.90	91.2	17,428	0.52%
2022/04/06	14.5	33.38	3	33.55	33.47	11.5	16,712	0.07%
2022/04/01	16.6	33.44	1	33.51	33.55	15.6	16,657	0.09%
2022/03/31	3.1	33.66	2	33.65	33.63	1.1	16,656	0.01%
2022/03/30	10.1	33.63	0	0.00	33.70	10.1	16,713	0.06%
2022/03/29	11	33.68	0	0.00	33.64	11	16,641	0.07%
2022/03/28	67.9	33.58	0	0.00	33.78	67.9	16,634	0.41%
2022/03/25	10.2	33.83	0.9	34.00	33.81	9.4	16,484	0.06%
2022/03/24	7	33.91	3	33.95	33.96	4	16,660	0.02%
2022/03/23	2.5	33.98	6.6	33.99	33.96	-4.1	16,953	-0.02%
2022/03/22	2.1	33.89	0.5	33.90	33.87	1.6	17,380	0.01%
2022/03/21	2.4	33.96	4.2	33.97	33.95	-1.9	17,417	-0.01%
2022/03/18	17.1	33.85	0	0.00	33.90	17.1	17,685	0.10%
2022/03/17	12	33.83	2.5	33.95	34.01	9.5	17,731	0.05%
2022/03/16	1.7	33.58	7	33.79	33.71	-5.3	17,821	-0.03%
2022/03/15	8.3	33.85	39	33.92	33.78	-30.7	17,846	-0.17%
2022/03/14	1	34.01	21	34.08	34.13	-20	18,020	-0.11%
2022/03/11	0.1	33.88	2	33.87	33.90	-1.9	18,151	-0.01%
2022/03/10	16.1	33.90	35.8	33.89	33.89	-19.7	18,239	-0.11%
2022/03/09	9.6	33.28	0.1	33.32	33.36	9.6	18,168	0.05%
2022/03/08	42.1	33.04	10.7	33.09	33.00	31.3	18,129	0.17%
2022/03/07	23.4	33.45	14	33.39	33.45	9.4	17,675	0.05%
2022/03/04	3.1	34.28	1.4	34.19	34.04	1.8	17,185	0.01%
2022/03/03	21	34.21	11	34.14	34.22	10	17,340	0.06%
2022/03/02	7	33.88	1.2	33.92	33.97	5.8	17,356	0.03%
2022/03/01	36.6	33.74	28	33.77	33.88	8.6	17,209	0.05%
2022/02/25	55	33.42	4.4	33.24	33.33	50.6	16,965	0.30%
2022/02/24	27.6	33.32	94	33.29	33.19	-66.4	17,005	-0.39%
2022/02/23	2.1	33.65	10	33.66	33.75	-8	16,824	-0.05%
2022/02/22	5.3	33.36	3	33.38	33.49	2.3	16,978	0.01%
2022/02/21	11.3	33.66	38.2	33.62	33.80	-26.9	17,361	-0.16%
2022/02/18	1	33.44	10	33.43	33.50	-9	17,247	-0.05%
2022/02/17	5.2	33.39	2	33.39	33.34	3.2	17,551	0.02%
2022/02/16	2.2	33.25	4	33.35	33.27	-1.8	17,830	-0.01%
2022/02/15	7.1	33.17	3.2	33.20	33.10	3.9	17,811	0.02%
2022/02/14	15.6	33.12	0.6	33.14	33.13	15	18,019	0.08%
2022/02/11	4.1	33.44	24	33.41	33.43	-19.9	18,330	-0.11%
2022/02/10	9.7	33.48	17.1	33.49	33.49	-7.4	18,757	-0.04%
2022/02/09	13.1	33.40	7	33.48	33.50	6.1	19,206	0.03%
2022/02/08	9.5	33.24	17.5	33.19	33.30	-8	19,190	-0.04%
2022/02/07	26.4	32.60	1	32.90	33.00	25.4	19,118	0.13%
2022/01/26	26.5	32.41	1	32.40	32.40	25.5	19,021	0.13%
2022/01/25	32.7	32.32	8	32.39	32.34	24.7	19,107	0.13%
2022/01/24	29.9	32.52	5	32.62	32.72	24.9	18,760	0.13%
2022/01/21	72.4	32.89	3.5	32.88	32.84	68.9	18,519	0.37%
2022/01/20	7.3	33.30	1.3	33.35	33.36	6	18,158	0.03%
2022/01/19	9.4	33.27	4	33.34	33.21	5.4	18,354	0.03%
2022/01/18	2	33.39	23	33.46	33.45	-21	18,641	-0.11%
2022/01/17	22.8	33.17	17.4	33.18	33.22	5.4	18,981	0.03%
2022/01/14	31.8	32.94	9.8	33.03	33.15	22	21,215	0.10%
2022/01/13	3.4	33.18	1.1	33.11	33.20	2.4	22,404	0.01%
2022/01/12	10.1	33.13	1.2	33.15	33.10	8.9	23,373	0.04%
2022/01/11	5.7	33.21	3	33.20	33.20	2.7	23,638	0.01%
2022/01/10	15.5	33.25	11.1	33.25	33.27	4.4	24,258	0.02%
2022/01/07	30.9	33.19	2	33.32	33.17	28.9	24,516	0.12%
2022/01/06	18.9	33.42	6	33.48	33.41	12.9	24,667	0.05%
2022/01/05	1.3	33.43	61.3	33.40	33.45	-60	25,175	-0.24%
2022/01/04	19.2	33.43	17.2	33.42	33.41	2	26,009	0.01%
2022/01/03	11	33.49	1	33.68	33.42	10	26,439	0.04%
2021/12/30	17.9	33.61	3	33.63	33.58	14.9	27,336	0.05%
2021/12/29	20	33.58	40.1	33.63	33.61	-20.1	27,867	-0.07%
2021/12/28	8	33.52	17	33.54	33.56	-9	28,292	-0.03%
2021/12/27	33.1	33.36	27	33.38	33.38	6.1	28,983	0.02%
2021/12/24	9.4	33.33	1.2	33.44	33.29	8.2	30,113	0.03%
2021/12/23	1.1	33.35	1	33.37	33.34	0.1	30,324	0.00%
2021/12/22	6.1	33.32	1.2	33.37	33.30	4.9	30,997	0.02%
2021/12/21	17.2	33.31	1.8	33.35	33.36	15.4	31,128	0.05%
2021/12/20	5	33.38	3	33.42	33.41	2	31,224	0.01%
2021/12/17	1	33.46	4	33.46	33.43	-3	31,075	-0.01%
2021/12/16	0.2	33.32	22	33.42	33.45	-21.9	30,909	-0.07%
2021/12/15	7.1	32.98	16	33.01	33.04	-8.9	31,068	-0.03%
2021/12/14	21.9	33.00	31.4	33.04	32.95	-9.4	31,054	-0.03%
2021/12/13	4.8	33.39	45.1	33.37	33.33	-40.3	30,895	-0.13%
2021/12/10	6.4	33.31	80	33.37	33.30	-73.6	30,862	-0.24%
2021/12/09	13.5	33.35	26	33.36	33.32	-12.5	30,754	-0.04%
2021/12/08	2.2	33.22	33	33.25	33.18	-30.8	30,597	-0.10%
2021/12/07	7.4	32.92	109	33.00	33.03	-101.7	30,311	-0.34%	大賣/鉅額交易
2021/12/06	21.7	32.68	4	32.83	32.86	17.7	30,069	0.06%
2021/12/03	11	32.60	49	32.70	32.65	-38	30,302	-0.13%
2021/12/02	17.9	32.47	2	32.52	32.47	15.9	30,250	0.05%
2021/12/01	0.2	32.45	0	0.00	32.50	0.2	30,420	0.00%
2021/11/30	16.3	32.46	12	32.48	32.30	4.3	30,392	0.01%
2021/11/29	18.3	32.21	19.6	32.24	32.22	-1.3	30,384	0.00%
2021/11/26	14.6	32.39	1	32.65	32.35	13.6	30,133	0.05%
2021/11/25	2.1	32.66	50.8	32.64	32.65	-48.7	29,905	-0.16%
2021/11/24	9.3	32.60	21	32.62	32.61	-11.7	29,925	-0.04%
2021/11/23	14.9	32.67	3	32.66	32.63	11.9	29,885	0.04%
2021/11/22	2.2	32.93	1.2	32.94	32.93	1	29,903	0.00%
2021/11/19	5.3	32.99	11	33.01	32.93	-5.7	29,833	-0.02%
2021/11/18	2.1	32.99	81.6	33.00	32.98	-79.5	29,820	-0.27%
2021/11/17	39	32.65	7	32.65	32.71	32	29,329	0.11%
2021/11/16	4.5	32.46	26	32.49	32.59	-21.5	29,410	-0.07%
2021/11/15	9	32.41	17	32.43	32.43	-8	29,642	-0.03%
2021/11/12	3.2	32.13	39.6	32.16	32.20	-36.4	29,635	-0.12%
2021/11/11	8.4	32.24	49	32.33	32.15	-40.6	29,814	-0.14%
2021/11/10	9.5	32.38	16	32.42	32.34	-6.5	30,295	-0.02%
2021/11/09	105.5	32.41	224.6	32.34	32.35	-119.1	30,107	-0.40%	大買/大賣/鉅額交易
2021/11/08	21.8	32.30	29	32.34	32.39	-7.3	29,738	-0.02%
2021/11/05	2	31.78	18.2	31.83	31.95	-16.2	29,680	-0.05%
2021/11/04	24	31.98	43	31.97	31.86	-19	29,884	-0.06%
2021/11/03	3.2	31.68	3	31.76	31.77	0.2	29,845	0.00%
2021/11/02	38.5	31.62	7	31.73	31.53	31.5	29,764	0.11%
2021/11/01	11.3	31.57	5.1	31.61	31.56	6.3	29,464	0.02%
2021/10/29	25.6	31.40	2	31.39	31.45	23.6	29,203	0.08%
2021/10/28	21.9	31.38	4	31.37	31.39	17.9	29,000	0.06%
2021/10/27	21.8	31.10	3	31.14	31.15	18.8	28,924	0.06%
2021/10/26	39.6	31.03	14.1	30.98	31.05	25.5	28,992	0.09%
2021/10/25	70.8	30.78	0	30.82	30.86	70.8	28,743	0.25%
2021/10/22	405	30.71	16.3	30.72	30.84	388.7	28,569	1.36%	大買/鉅額交易
2021/10/21	199.6	32.36	16	32.38	32.40	183.6	26,495	0.69%	大買/鉅額交易
2021/10/20	173.5	32.41	1	32.45	32.37	172.5	25,033	0.69%	大買/鉅額交易
2021/10/19	48.2	32.36	8	32.41	32.40	40.2	23,996	0.17%
2021/10/18	68.6	32.32	12	32.43	32.36	56.6	23,655	0.24%
2021/10/15	24.3	32.29	0	0.00	32.31	24.3	23,612	0.10%
2021/10/14	88	32.10	6	32.16	32.18	82	23,569	0.35%
2021/10/13	85.2	32.14	0	0.00	32.17	85.2	23,078	0.37%
2021/10/12	133.9	32.30	3.2	32.33	32.24	130.7	22,532	0.58%	大買/鉅額交易
2021/10/08	51.1	32.58	2	32.63	32.59	49.1	21,746	0.23%
2021/10/07	76.1	32.48	7	32.56	32.57	69.1	21,631	0.32%
2021/10/06	60.8	31.86	0	0.00	31.88	60.8	20,959	0.29%
2021/10/05	44	31.78	28	31.69	31.96	16	20,585	0.08%
2021/10/04	136.4	31.91	0	0.00	31.84	136.4	20,219	0.67%	大買/鉅額交易
2021/10/01	52.1	32.30	11	32.30	32.26	41.1	19,474	0.21%
2021/09/30	14.8	32.68	2	32.69	32.77	12.8	18,345	0.07%
2021/09/29	121.8	32.63	2	32.62	32.70	119.8	18,174	0.66%	大買/鉅額交易
2021/09/28	1.3	32.96	0	0.00	33.08	1.3	17,606	0.01%
2021/09/27	3.6	33.30	3	33.30	33.30	0.6	17,512	0.00%
2021/09/24	6.5	33.32	1.5	33.30	33.30	5	17,887	0.03%
2021/09/23	11.5	33.10	0	0.00	33.08	11.5	17,863	0.06%
2021/09/22	44.9	32.84	0	0.00	32.90	44.9	17,894	0.25%
2021/09/17	2.8	33.39	0.2	33.47	33.42	2.6	17,382	0.01%
2021/09/16	4.5	33.24	2	33.26	33.28	2.5	17,370	0.01%
2021/09/15	15.3	33.34	0.2	33.40	33.33	15.1	17,219	0.09%
2021/09/14	8.1	33.44	1	33.41	33.36	7.1	17,241	0.04%
2021/09/13	16.7	33.41	3	33.41	33.41	13.7	17,264	0.08%
2021/09/10	4.3	33.14	24.2	33.20	33.22	-19.9	17,282	-0.12%
2021/09/09	9.1	32.79	0	0.00	32.94	9.1	17,241	0.05%
2021/09/08	25.8	32.85	2	32.81	32.80	23.8	17,202	0.14%
2021/09/07	3.1	33.12	3	33.13	33.16	0.1	16,852	0.00%
2021/09/06	6.1	33.20	4.2	33.26	33.07	1.9	16,790	0.01%
2021/09/03	14.8	33.24	6	33.29	33.24	8.8	16,600	0.05%
2021/09/02	13.8	33.18	3	33.18	33.16	10.8	16,607	0.06%
2021/09/01	2.4	33.34	9.4	33.39	33.39	-7	16,552	-0.04%
2021/08/31	8.6	33.23	5	33.36	33.38	3.6	16,476	0.02%
2021/08/30	17.8	33.21	6.4	33.17	33.29	11.4	16,532	0.07%
2021/08/27	1.1	33.05	0	0.00	33.11	1.1	16,504	0.01%
2021/08/26	20.4	32.88	0	0.00	32.99	20.4	16,452	0.12%
2021/08/25	4.1	32.90	0.3	32.97	33.00	3.9	16,281	0.02%
2021/08/24	15.4	32.84	6	32.81	32.80	9.4	16,383	0.06%
2021/08/23	5.4	32.62	0	0.00	32.88	5.4	16,186	0.03%
2021/08/20	15.4	32.21	0	0.00	32.26	15.4	16,057	0.10%
2021/08/19	38.9	32.46	4	32.67	32.32	34.9	15,784	0.22%
2021/08/18	22	32.53	3.3	32.91	33.07	18.7	15,181	0.12%
2021/08/17	51.5	32.68	9	32.83	32.53	42.5	14,907	0.28%
2021/08/16	69.6	32.88	18	32.88	32.86	51.6	14,707	0.35%
2021/08/13	28.1	33.29	28	33.26	33.27	0.1	14,056	0.00%
2021/08/12	15.5	33.42	3	33.35	33.51	12.5	13,851	0.09%
2021/08/11	40.7	33.53	3	33.38	33.49	37.7	13,905	0.27%
2021/08/10	42.2	33.83	1	33.84	33.79	41.2	13,704	0.30%
2021/08/09	6.5	34.03	6	33.99	34.10	0.5	14,439	0.00%
2021/08/06	11.2	34.16	0	0.00	34.25	11.2	14,660	0.08%
2021/08/05	12.5	34.21	2	34.21	34.20	10.5	15,367	0.07%
2021/08/04	3.2	34.21	1	34.22	34.35	2.2	16,712	0.01%
2021/08/03	16.5	34.02	0	0.00	34.15	16.5	17,432	0.09%
2021/08/02	38.4	33.81	6	33.87	34.00	32.4	17,428	0.19%
2021/07/30	17.5	33.98	2.6	34.08	33.90	14.8	17,250	0.09%
2021/07/29	24.9	34.00	10	34.03	34.10	14.9	17,094	0.09%
2021/07/28	62.6	33.57	1	33.44	33.89	61.6	17,359	0.35%
2021/07/27	28.1	34.15	2	34.35	34.07	26.1	17,372	0.15%
2021/07/26	16.1	34.53	0	0.00	34.50	16.1	17,260	0.09%
2021/07/23	7.4	34.34	2	34.42	34.47	5.4	17,212	0.03%
2021/07/22	18.6	34.17	1.9	34.19	34.21	16.7	17,183	0.10%
2021/07/21	58.5	34.12	2.2	34.04	34.13	56.3	16,996	0.33%
2021/07/20	25	34.63	0.3	34.65	34.56	24.8	16,353	0.15%
2021/07/19	7.5	35.02	0	0.00	35.14	7.5	16,195	0.05%
2021/07/16	1	35.05	25	35.04	35.12	-24	16,301	-0.15%
2021/07/15	3.4	34.77	0	0.00	34.98	3.4	16,244	0.02%
2021/07/14	41	34.51	5	34.66	34.48	36	16,238	0.22%
2021/07/13	31.3	34.99	3	35.04	34.85	28.3	16,009	0.18%
2021/07/12	17.2	35.20	10.2	35.31	35.27	7	15,934	0.04%
2021/07/09	42.4	35.37	3	35.42	35.44	39.4	15,733	0.25%
2021/07/08	3.3	35.73	59.4	35.82	35.80	-56.1	15,796	-0.35%
2021/07/07	1.5	35.80	21	35.82	35.61	-19.5	15,802	-0.12%
2021/07/06	13.2	35.94	12	35.95	35.91	1.2	15,704	0.01%
2021/07/05	4	35.55	14.2	35.55	35.69	-10.1	15,631	-0.06%
2021/07/02	11	35.18	3	35.15	35.20	8	15,550	0.05%
2021/07/01	14.2	35.11	3.1	35.27	35.00	11.1	15,473	0.07%
2021/06/30	11.5	34.85	0.2	34.90	35.00	11.4	15,037	0.08%
2021/06/29	33.5	34.74	4	34.76	34.80	29.5	15,029	0.20%
2021/06/28	4.1	34.94	16.6	34.86	35.10	-12.5	15,068	-0.08%
2021/06/25	6	34.83	3	34.87	34.74	3	15,000	0.02%
2021/06/24	5.1	34.56	0	0.00	34.66	5.1	15,045	0.03%
2021/06/23	4.3	34.45	0	0.00	34.45	4.3	15,186	0.03%
2021/06/22	2.3	34.50	0	0.00	34.43	2.3	15,168	0.01%
2021/06/21	8.8	34.63	4	34.55	34.55	4.8	15,124	0.03%
2021/06/18	0.5	34.97	1	34.91	34.91	-0.5	15,026	0.00%
2021/06/17	1.1	34.66	1.3	34.78	34.90	-0.2	15,116	0.00%
2021/06/16	0	34.75	11	34.70	34.78	-11	15,232	-0.07%
2021/06/15	13.3	34.57	1.1	34.74	34.65	12.2	15,274	0.08%
2021/06/11	66.2	34.57	0	0.00	34.55	66.2	15,354	0.43%
2021/06/10	1.3	34.48	2	34.55	34.60	-0.7	15,462	0.00%
2021/06/09	4.6	34.48	2.2	34.45	34.45	2.4	15,529	0.02%
2021/06/08	1.1	34.65	0	0.00	34.65	1.1	15,624	0.01%
2021/06/07	8.2	34.63	2	34.62	34.72	6.2	15,739	0.04%
2021/06/04	1.5	34.81	1	34.74	34.77	0.5	15,681	0.00%
2021/06/03	14.2	35.08	1	35.10	34.95	13.2	15,696	0.08%
2021/06/02	6.2	35.05	17	34.90	34.96	-10.8	15,809	-0.07%
2021/06/01	2	34.86	3.1	34.94	35.06	-1.1	15,858	-0.01%
2021/05/31	18	34.64	3	34.76	34.75	15	15,721	0.10%
2021/05/28	3	34.45	0	0.00	34.55	3	15,754	0.02%
2021/05/27	3.3	34.13	5	33.95	34.28	-1.8	15,767	-0.01%
2021/05/26	1.1	34.39	1	34.31	34.32	0.1	15,811	0.00%
2021/05/25	11.5	34.29	6.2	34.33	34.34	5.3	15,861	0.03%
2021/05/24	7	33.83	0	0.00	34.05	7	15,943	0.04%
2021/05/21	3.2	34.03	12	34.16	34.00	-8.8	15,870	-0.06%
2021/05/20	8.1	33.92	13.2	33.90	33.86	-5.1	15,950	-0.03%
2021/05/19	6.1	33.93	50.2	34.07	34.10	-44.1	15,867	-0.28%
2021/05/18	71	33.77	2	33.38	34.01	69	15,921	0.43%
2021/05/17	28.8	32.55	27	32.93	32.75	1.8	15,879	0.01%
2021/05/14	16.8	33.74	25.4	33.67	33.65	-8.6	14,792	-0.06%
2021/05/13	54.2	33.10	29.4	33.36	33.40	24.8	14,460	0.17%
2021/05/12	42.2	33.32	61.1	33.07	33.50	-18.9	13,679	-0.14%
2021/05/11	33.2	35.02	15.1	35.26	34.70	18.1	12,332	0.15%
2021/05/10	2	35.85	10.1	35.84	35.88	-8.1	11,676	-0.07%
2021/05/07	3.2	35.64	0	0.00	35.72	3.2	11,778	0.03%
2021/05/06	3.7	35.24	1	35.40	35.30	2.7	11,877	0.02%
2021/05/05	14.4	35.56	13	35.28	35.35	1.4	11,916	0.01%
2021/05/04	12.6	35.42	45	35.08	35.30	-32.4	11,516	-0.28%
2021/05/03	14.5	35.99	5	36.02	35.91	9.5	11,089	0.09%
2021/04/29	7	36.05	10.1	36.01	36.12	-3.1	11,039	-0.03%
2021/04/28	12.3	35.94	16	35.94	35.98	-3.7	11,127	-0.03%
2021/04/27	2.1	35.91	3	35.92	35.98	-0.9	11,379	-0.01%
2021/04/26	4.1	35.77	6.2	35.85	35.99	-2.1	11,527	-0.02%
2021/04/23	4.2	35.17	0.5	35.35	35.30	3.7	11,671	0.03%
2021/04/22	45.2	35.63	6	35.41	35.40	39.2	11,800	0.33%
2021/04/21	2.3	35.33	24.3	35.37	35.53	-22	12,099	-0.18%
2021/04/20	14.5	35.39	0.1	35.41	35.33	14.4	12,400	0.12%
2021/04/19	17.7	35.06	21	35.16	35.20	-3.3	12,466	-0.03%
2021/04/16	1.1	34.77	6.3	34.87	34.94	-5.2	12,623	-0.04%
2021/04/15	8.8	34.47	5	34.48	34.50	3.8	12,665	0.03%
2021/04/14	24.4	34.26	19.5	34.33	34.35	4.9	13,099	0.04%
2021/04/13	40.2	34.64	5	34.64	34.47	35.2	13,191	0.27%
2021/04/12	2	34.70	15.7	34.69	34.69	-13.7	13,479	-0.10%
2021/04/09	5.1	34.68	11	34.67	34.70	-5.9	13,634	-0.04%
2021/04/08	4.1	34.72	3	34.72	34.75	1.1	13,861	0.01%
2021/04/07	7	34.72	3	34.69	34.71	4	13,924	0.03%
2021/04/06	3.6	34.79	0.6	34.80	34.74	3	13,991	0.02%
2021/04/01	4.2	34.62	0.2	34.65	34.61	4	14,051	0.03%
2021/03/31	6.6	34.70	1.1	34.65	34.63	5.5	14,126	0.04%
2021/03/30	4.1	34.42	1.5	34.52	34.60	2.6	13,963	0.02%
2021/03/29	5.7	34.29	43	34.05	34.34	-37.3	14,041	-0.27%
2021/03/26	2	33.78	0	0.00	33.80	2	14,091	0.01%
2021/03/25	11	33.51	0.5	33.51	33.66	10.5	14,089	0.07%
2021/03/24	1.1	33.72	0	0.00	33.65	1.1	14,064	0.01%
2021/03/23	4.5	33.60	13	33.62	33.66	-8.5	14,047	-0.06%
2021/03/22	7	33.59	6	33.56	33.60	1	14,115	0.01%
2021/03/19	5.8	33.42	43	33.44	33.60	-37.2	14,304	-0.26%
2021/03/18	2.5	33.48	5	33.41	33.53	-2.5	14,273	-0.02%
2021/03/17	6.8	32.99	2	33.00	32.95	4.8	14,394	0.03%
2021/03/16	9.8	32.99	7	32.97	32.99	2.8	14,595	0.02%
2021/03/15	13.4	32.68	7	32.59	32.74	6.4	14,896	0.04%
2021/03/12	2	32.39	6	32.42	32.43	-4	15,119	-0.03%
2021/03/11	1.3	32.29	6	32.27	32.33	-4.7	15,393	-0.03%
2021/03/10	0.2	32.30	7	32.13	32.10	-6.8	15,574	-0.04%
2021/03/09	4.1	31.91	5	31.96	32.00	-0.9	15,641	-0.01%
2021/03/08	23	31.96	23	31.92	32.00	0	15,766	0.00%
2021/03/05	3.3	31.63	3	31.72	31.80	0.3	15,693	0.00%
2021/03/04	2	31.80	0.1	31.82	31.80	1.9	15,709	0.01%
2021/03/03	0.1	31.87	5.1	31.87	31.93	-5	15,785	-0.03%
2021/03/02	4.2	32.02	4	32.03	31.90	0.2	15,732	0.00%
2021/02/26	4	31.90	5.1	31.94	31.90	-1.2	15,774	-0.01%
2021/02/25	3	31.98	9.3	31.98	32.01	-6.3	15,760	-0.04%
2021/02/24	3.2	31.85	22	31.99	31.80	-18.8	15,763	-0.12%
2021/02/23	15	31.72	17.4	31.67	31.80	-2.4	15,634	-0.02%
2021/02/22	6	31.49	19.5	31.44	31.50	-13.5	15,506	-0.09%
2021/02/19	0.9	31.00	6	30.93	31.12	-5.1	15,365	-0.03%
2021/02/18	5.5	31.05	12	31.08	31.13	-6.5	15,500	-0.04%
2021/02/17	3.5	30.91	81	30.92	31.00	-77.5	15,543	-0.50%
2021/02/05	9.1	30.55	0.1	30.59	30.55	9	15,356	0.06%
2021/02/04	12.4	30.50	0.7	30.45	30.51	11.7	15,473	0.08%
2021/02/03	5.1	30.51	0	0.00	30.51	5.1	15,563	0.03%
2021/02/02	7.3	30.54	1	30.52	30.50	6.3	15,854	0.04%
2021/02/01	6.4	30.12	62	30.15	30.25	-55.6	16,075	-0.35%
2021/01/29	2.1	30.67	1	30.69	30.26	1.1	16,246	0.01%
2021/01/28	4.6	30.71	24	30.71	30.72	-19.4	16,201	-0.12%
2021/01/27	5	30.87	33	30.91	30.95	-28	16,259	-0.17%
2021/01/26	6.2	30.73	22	30.68	30.68	-15.8	16,164	-0.10%
2021/01/25	1	30.57	3	30.82	30.83	-2	16,491	-0.01%
2021/01/22	2.1	30.40	5	30.47	30.53	-2.9	16,841	-0.02%
2021/01/21	4.3	30.32	7.1	30.36	30.30	-2.8	17,518	-0.02%
2021/01/20	8	30.32	3	30.46	30.25	5	19,146	0.03%
2021/01/19	7.3	30.71	2	30.70	30.74	5.3	19,403	0.03%
2021/01/18	2	30.56	30	30.55	30.61	-28	19,634	-0.14%
2021/01/15	4.6	30.83	25.3	30.91	30.79	-20.7	19,548	-0.11%
2021/01/14	11.4	30.89	9.7	30.93	30.92	1.6	19,520	0.01%
2021/01/13	1.5	30.56	17.5	30.65	30.69	-16	19,429	-0.08%
2021/01/12	16	30.38	13	30.44	30.35	3	19,254	0.02%
2021/01/11	69.5	30.49	23.1	30.55	30.61	46.4	19,281	0.24%
2021/01/08	4.3	30.33	28	30.34	30.46	-23.7	19,283	-0.12%
2021/01/07	5	30.12	38	30.12	30.22	-33	19,236	-0.17%
2021/01/06	24	30.07	32	30.11	30.00	-8	18,861	-0.04%
2021/01/05	3.2	30.00	16	29.97	30.02	-12.9	18,702	-0.07%
2021/01/04	9.2	29.92	15	29.97	29.94	-5.8	18,639	-0.03%
2020/12/31	1	29.80	5	29.82	29.95	-4	18,552	-0.02%
2020/12/30	2	29.69	4.9	29.73	29.78	-2.9	18,338	-0.02%
2020/12/29	6.1	29.68	26	29.79	29.67	-19.9	18,326	-0.11%
2020/12/28	20.3	29.67	19.5	29.68	29.75	0.8	18,329	0.00%
2020/12/25	12	29.50	0	0.00	29.51	12	18,165	0.07%
2020/12/24	9	29.47	1	29.43	29.48	8	18,085	0.04%
2020/12/23	2.2	29.39	0.5	29.43	29.42	1.7	18,156	0.01%
2020/12/22	14	29.48	0	0.00	29.43	14	18,606	0.08%
2020/12/21	8	29.46	64	29.50	29.60	-56	19,258	-0.29%
2020/12/18	1	29.60	21.1	29.60	29.61	-20.1	19,328	-0.10%
2020/12/17	0	0.00	8	29.64	29.66	-8	19,561	-0.04%
2020/12/16	5.4	29.65	4	29.66	29.80	1.4	19,561	0.01%
2020/12/15	14.8	29.64	1	29.49	29.51	13.8	19,488	0.07%
2020/12/14	6.1	29.80	3	29.76	29.82	3.1	19,302	0.02%
2020/12/11	29.2	29.80	21	29.57	29.81	8.2	19,359	0.04%
2020/12/10	109	30.05	51	30.00	29.94	58	19,265	0.30%	大買/
2020/12/09	12	30.12	33.7	30.03	30.14	-21.7	19,097	-0.11%
2020/12/08	24	29.90	21	29.90	29.90	3	18,695	0.02%
2020/12/07	2	29.80	40	29.80	29.85	-38	18,414	-0.21%
2020/12/04	3.1	29.62	42.3	29.62	29.68	-39.2	18,251	-0.21%
2020/12/03	3	29.53	4	29.48	29.45	-1	18,137	-0.01%
2020/12/02	8.1	29.41	3	29.42	29.44	5.1	18,138	0.03%
2020/12/01	2	29.34	31	29.24	29.35	-29	18,131	-0.16%
2020/11/30	3	29.40	15	29.41	29.35	-12	18,213	-0.07%
2020/11/27	0	0.00	1	29.21	29.32	-1	18,098	-0.01%
2020/11/26	3.3	29.13	2	29.12	29.15	1.3	18,010	0.01%
2020/11/25	5.3	29.04	1	29.13	29.01	4.3	18,006	0.02%
2020/11/24	7.1	29.15	1	29.10	29.11	6.1	17,904	0.03%
2020/11/23	3.2	29.12	4	29.03	29.14	-0.8	17,841	0.00%
2020/11/20	3	28.86	0	0.00	28.88	3	17,893	0.02%
2020/11/19	6	28.90	0	0.00	28.86	6	18,118	0.03%
2020/11/18	2	28.85	2	28.90	28.90	0	18,250	0.00%
2020/11/17	37	28.82	12	28.82	28.81	25	18,455	0.14%
2020/11/16	80.6	28.76	1	28.76	28.80	79.6	19,178	0.41%
2020/11/13	1.2	28.42	0	0.00	28.53	1.2	18,963	0.01%
2020/11/12	27.2	28.40	0	0.00	28.40	27.2	18,920	0.14%
2020/11/11	5	28.39	3	28.43	28.50	2	18,920	0.01%
2020/11/10	27.3	28.35	3	28.30	28.29	24.3	18,893	0.13%
2020/11/09	16	28.41	7	28.42	28.40	9	18,592	0.05%
2020/11/06	15.2	28.19	0	0.00	28.19	15.2	18,420	0.08%
2020/11/05	9.1	28.11	13	28.12	28.12	-3.9	18,259	-0.02%
2020/11/04	23.1	28.01	15	28.05	28.05	8.1	18,240	0.04%
2020/11/03	17.7	27.97	1	27.99	28.01	16.7	18,058	0.09%
2020/11/02	41.5	27.70	4	27.66	27.72	37.5	17,951	0.21%
2020/10/30	21.5	27.84	9	27.86	27.80	12.5	17,737	0.07%
2020/10/29	171.1	28.02	8	28.00	27.98	163.1	17,214	0.95%	大買/鉅額交易
2020/10/28	69.7	28.26	12.1	28.39	28.19	57.6	16,451	0.35%
2020/10/27	35.3	29.64	20	29.64	29.69	15.3	14,985	0.10%
2020/10/26	15.1	29.69	21	29.71	29.69	-5.9	14,571	-0.04%
2020/10/23	10	29.61	10	29.62	29.63	0	14,243	0.00%
2020/10/22	6	29.54	0.1	29.65	29.59	5.9	14,252	0.04%
2020/10/21	58.8	29.66	4	29.63	29.59	54.8	14,117	0.39%
2020/10/20	29	29.61	2	29.64	29.64	27	13,965	0.19%
2020/10/19	3	29.63	11.2	29.63	29.64	-8.2	14,347	-0.06%
2020/10/16	9	29.59	0	29.68	29.56	9	14,557	0.06%
2020/10/15	10	29.65	3	29.69	29.69	7	14,581	0.05%
2020/10/14	13.3	29.76	5	29.76	29.74	8.3	14,485	0.06%
2020/10/13	9	29.69	1	29.68	29.71	8	14,504	0.06%
2020/10/12	51	29.87	10	29.75	29.74	41	14,442	0.28%
2020/10/08	3	29.69	0	0.00	29.76	3	14,174	0.02%
2020/10/07	1.1	29.57	0	0.00	29.65	1.1	14,166	0.01%
2020/10/06	10	29.65	15	29.62	29.68	-5	14,217	-0.04%
2020/10/05	33	29.42	9.1	29.54	29.45	23.9	14,385	0.17%
2020/09/30	3	29.47	5	29.48	29.48	-2	14,532	-0.01%
2020/09/29	1.5	29.33	1	29.53	29.40	0.5	15,005	0.00%
2020/09/28	2	29.32	3	29.17	29.38	-1	15,348	-0.01%
2020/09/25	39	28.95	15	28.90	28.90	24	15,839	0.15%
2020/09/24	69	29.22	73	29.06	29.06	-4	15,657	-0.03%
2020/09/23	21	29.71	1	29.69	29.70	20	15,278	0.13%
2020/09/22	14	29.78	11.3	29.81	29.80	2.7	15,424	0.02%
2020/09/21	7	30.07	0	0.00	30.03	7	15,180	0.05%
2020/09/18	21	30.11	0	0.00	30.20	21	15,272	0.14%
2020/09/16	21	30.18	14	30.25	30.25	7	15,278	0.05%
2020/09/15	2	30.09	4	30.13	30.10	-2	15,251	-0.01%
2020/09/14	19	29.86	2	29.81	29.98	17	15,378	0.11%
2020/09/11	4	29.76	5	29.76	29.75	-1	15,516	-0.01%
2020/09/10	2	29.85	0	0.00	29.85	2	15,677	0.01%
2020/09/09	77	29.70	0	0.00	29.85	77	15,903	0.48%
2020/09/08	10	29.90	0	0.00	29.97	10	15,932	0.06%
2020/09/07	4	30.00	5	29.99	29.96	-1	16,173	-0.01%
2020/09/04	6	29.98	4.5	30.03	30.09	1.5	16,345	0.01%
2020/09/03	1.3	30.26	5	30.25	30.25	-3.7	16,346	-0.02%
2020/09/02	6	30.09	1	30.17	30.14	5	16,374	0.03%
2020/09/01	9	30.03	4	30.05	30.06	5	16,665	0.03%
2020/08/31	3.1	30.21	1	30.30	30.16	2.1	16,971	0.01%
2020/08/28	3	30.18	3	30.17	30.24	0	17,226	0.00%
2020/08/27	2.2	30.35	1	30.43	30.33	1.2	17,715	0.01%
2020/08/26	3	30.34	0	0.00	30.43	3	17,808	0.02%
2020/08/25	1	30.50	7	30.34	30.44	-6	17,900	-0.03%
2020/08/24	6	30.06	33	30.07	30.14	-27	17,717	-0.15%
2020/08/21	8	30.00	1	30.02	30.11	7	17,747	0.04%
2020/08/20	57	29.80	2	29.69	29.79	55	17,584	0.31%
2020/08/19	3	30.81	4	31.01	30.77	-1	17,106	-0.01%
2020/08/18	33	30.88	1	30.83	30.90	32	17,222	0.19%
2020/08/17	32	30.95	56	30.81	30.96	-24	17,405	-0.14%
2020/08/14	0	0.00	104.8	30.59	30.63	-104.8	17,515	-0.60%	大賣/鉅額交易
2020/08/13	1	30.34	2	30.34	30.32	-1	17,551	-0.01%
2020/08/12	6	30.22	0	0.00	30.22	6	17,670	0.03%
2020/08/11	1.2	30.37	55	30.50	30.35	-53.9	17,800	-0.30%
2020/08/10	0	0.00	4	30.55	30.60	-4	17,852	-0.02%
2020/08/07	1	30.65	0	0.00	30.65	1	17,963	0.01%
2020/08/06	1	30.70	2	30.78	30.70	-1	18,123	-0.01%
2020/08/05	1.1	30.42	62	30.45	30.62	-60.9	18,150	-0.34%
2020/08/04	1	30.01	1	30.19	30.17	0	18,066	0.00%
2020/08/03	5	30.20	2	30.02	30.01	3	18,203	0.02%
2020/07/31	22.6	30.13	6	30.12	30.24	16.6	18,362	0.09%
2020/07/30	0	0.00	7	29.88	29.99	-7	18,199	-0.04%
2020/07/29	1	29.69	16	29.59	29.62	-15	18,290	-0.08%
2020/07/28	12	29.65	10	29.46	29.46	2	18,589	0.01%
2020/07/27	7	29.87	3	29.79	29.84	4	18,958	0.02%
2020/07/24	0	0.00	1	29.97	29.85	-1	19,177	-0.01%
2020/07/23	22	30.12	40	30.13	30.17	-18	19,226	-0.09%
2020/07/22	31.2	29.95	31	29.95	29.97	0.2	19,001	0.00%
2020/07/21	1	29.75	26.2	29.82	29.84	-25.2	18,618	-0.14%
2020/07/20	1	29.44	7	29.52	29.55	-6	18,471	-0.03%
2020/07/17	2	29.62	125	29.66	29.59	-123	18,517	-0.66%	大賣/鉅額交易
2020/07/16	0	0.00	27	29.62	29.63	-27	18,912	-0.14%
2020/07/15	5	29.69	89	29.69	29.53	-84	19,020	-0.44%
2020/07/14	13	29.61	20	29.62	29.58	-7	19,474	-0.04%
2020/07/13	0	0.00	9	29.66	29.65	-9	19,664	-0.05%
2020/07/10	4.1	29.74	16	29.56	29.52	-11.9	20,111	-0.06%
2020/07/09	4	29.85	32	29.91	29.74	-28	20,149	-0.14%
2020/07/08	3	29.60	36	29.74	29.72	-33	20,104	-0.16%
2020/07/07	4	29.73	4	29.62	29.43	0	19,758	0.00%
2020/07/06	5	29.67	7	29.67	29.83	-2	19,831	-0.01%
2020/07/03	9.2	29.33	12.2	29.34	29.33	-3	19,848	-0.02%
2020/07/02	0	0.00	17	29.00	29.09	-17	19,919	-0.09%
2020/07/01	2	28.72	7	28.72	28.79	-5	19,835	-0.03%
2020/06/30	0	0.00	5	28.55	28.56	-5	19,720	-0.03%
2020/06/29	10	28.46	8.1	28.43	28.51	1.9	19,944	0.01%
2020/06/24	24	28.55	1	28.55	28.54	23	20,125	0.11%
2020/06/23	0.3	28.57	13	28.56	28.54	-12.7	20,752	-0.06%
2020/06/22	3	28.51	6	28.53	28.48	-3	21,173	-0.01%
2020/06/19	0	0.00	11	28.61	28.56	-11	21,935	-0.05%
2020/06/18	24	28.46	44	28.47	28.55	-20	22,217	-0.09%
2020/06/17	1	28.43	2	28.48	28.46	-1	22,778	0.00%
2020/06/16	2	28.47	26.1	28.37	28.45	-24.1	23,966	-0.10%
2020/06/15	3	28.28	1	28.30	28.13	2	25,896	0.01%
2020/06/12	34	28.05	36	27.98	28.29	-2	26,870	-0.01%
2020/06/11	21	28.58	2	28.88	28.43	19	28,066	0.07%
2020/06/10	5	28.84	33.9	28.88	28.86	-28.9	29,208	-0.10%
2020/06/09	4	28.83	6	28.86	28.84	-2	31,585	-0.01%
2020/06/08	15	28.90	24	28.91	28.88	-9	33,932	-0.03%
2020/06/05	9.1	28.80	12.1	28.81	28.80	-3	34,209	-0.01%
2020/06/04	7.1	28.60	9	28.65	28.67	-1.9	34,954	-0.01%
2020/06/03	0	0.00	46	28.49	28.48	-46	36,194	-0.13%
2020/06/02	1	28.22	1	28.19	28.17	0	36,074	0.00%
2020/06/01	1	28.02	18	28.02	28.05	-17	36,099	-0.05%
2020/05/29	14.3	27.79	1	27.81	27.86	13.3	36,125	0.04%
2020/05/28	6.2	27.95	5	27.98	27.90	1.2	36,417	0.00%
2020/05/27	2.3	27.89	3.5	27.88	27.85	-1.2	36,930	0.00%
2020/05/26	0	0.00	29	27.78	27.82	-29	37,686	-0.08%
2020/05/25	8	27.37	1	27.45	27.50	7	37,769	0.02%
2020/05/22	23	27.52	12.5	27.54	27.45	10.5	37,724	0.03%
2020/05/21	1	27.63	12.7	27.67	27.63	-11.7	37,673	-0.03%
2020/05/20	6	27.51	2.1	27.49	27.48	3.9	37,414	0.01%
2020/05/19	4.3	27.45	2	27.46	27.43	2.3	37,371	0.01%
2020/05/18	24	27.23	16	27.25	27.25	8	37,373	0.02%
2020/05/15	2	27.50	42	27.58	27.43	-40	37,286	-0.11%
2020/05/14	11	27.58	1	27.57	27.48	10	37,309	0.03%
2020/05/13	3	27.51	3	27.57	27.75	0	37,221	0.00%
2020/05/12	15	27.56	0	0.00	27.55	15	37,202	0.04%
2020/05/11	4	27.66	3.5	27.66	27.66	0.5	37,225	0.00%
2020/05/08	3	27.54	4	27.58	27.50	-1	37,125	0.00%
2020/05/07	3	27.38	2	27.47	27.40	1	37,179	0.00%
2020/05/06	25	27.29	53	27.26	27.32	-28	37,098	-0.08%
2020/05/05	0	0.00	4.5	27.26	27.33	-4.5	37,146	-0.01%
2020/05/04	21	27.01	5	26.98	27.09	16	37,105	0.04%
2020/04/30	13	27.35	29.5	27.37	27.46	-16.5	36,925	-0.04%
2020/04/29	2	27.01	41	27.04	27.07	-39	37,079	-0.11%
2020/04/28	18	26.94	13	26.92	26.91	5	37,392	0.01%
2020/04/27	9	26.65	10	26.74	26.79	-1	39,171	0.00%
2020/04/24	12	26.33	1	26.32	26.33	11	38,889	0.03%
2020/04/23	11	26.35	11	26.29	26.34	0	38,981	0.00%
2020/04/22	13.3	25.95	53	25.89	26.23	-39.7	38,900	-0.10%
2020/04/21	16.2	26.35	18	26.31	26.10	-1.8	38,703	0.00%
2020/04/20	4.1	26.51	15	26.54	26.60	-10.9	38,276	-0.03%
2020/04/17	26	26.61	47	26.75	26.50	-21	38,143	-0.06%
2020/04/16	11	26.43	4	26.25	26.44	7	37,641	0.02%
2020/04/15	11	26.37	19.5	26.44	26.47	-8.5	37,489	-0.02%
2020/04/14	9.3	25.96	10	25.91	26.05	-0.7	37,155	0.00%
2020/04/13	11	25.68	4	25.77	25.68	7	37,244	0.02%
2020/04/10	14	25.71	22	25.71	25.73	-8	37,181	-0.02%
2020/04/09	59	25.74	55	25.74	25.65	4	37,221	0.01%
2020/04/08	8	25.53	24	25.55	25.77	-16	36,867	-0.04%
2020/04/07	19	25.22	5	25.20	25.22	14	36,353	0.04%
2020/04/06	19	24.71	23	24.77	24.84	-4	36,110	-0.01%
2020/04/01	35	24.48	5	24.49	24.52	30	35,797	0.08%
2020/03/31	52	24.48	16	24.51	24.49	36	35,582	0.10%
2020/03/30	25.4	24.06	10	24.20	24.32	15.4	35,350	0.04%
2020/03/27	41	24.67	22	24.73	24.35	19	35,016	0.05%
2020/03/26	16	24.09	14	24.17	24.26	2	34,321	0.01%
2020/03/25	62	24.24	79	24.28	24.09	-17	33,888	-0.05%
2020/03/24	38	23.36	15	23.42	23.38	23	33,068	0.07%
2020/03/23	74	22.54	9	22.65	22.49	65	32,600	0.20%
2020/03/20	68	23.03	36	23.01	23.28	32	31,861	0.10%
2020/03/19	166	22.08	44	21.85	21.85	122	30,566	0.40%	大買/鉅額交易
2020/03/18	110	23.57	3	23.60	23.29	107	28,445	0.38%	大買/鉅額交易
2020/03/17	93	23.72	13.2	23.50	23.67	79.8	27,264	0.29%
2020/03/16	64	24.74	32	25.08	24.41	32	25,639	0.12%
2020/03/13	174	24.41	89	24.25	25.29	85	24,153	0.35%	大買/
2020/03/12	249.2	25.95	15	25.91	25.93	234.2	21,637	1.08%	大買/鉅額交易
2020/03/11	77	27.23	7	27.33	26.97	70	19,241	0.36%
2020/03/10	68	26.88	14.1	27.03	27.25	53.9	18,794	0.29%
2020/03/09	70.4	27.31	0	0.00	27.25	70.4	17,707	0.40%
2020/03/06	17.3	27.85	7	27.83	27.88	10.3	16,214	0.06%
2020/03/05	54	28.10	0	0.00	28.10	54	16,065	0.34%
2020/03/04	17	27.82	0	0.00	27.86	17	16,235	0.10%
2020/03/03	15	27.96	3	28.04	27.93	12	15,926	0.08%
2020/03/02	38	27.68	2	27.28	27.75	36	15,541	0.23%
2020/02/27	63	27.95	33	28.28	27.90	30	14,821	0.20%
2020/02/26	22	28.37	1	28.30	28.30	21	13,985	0.15%
2020/02/25	3	28.45	2	28.63	28.67	1	13,480	0.01%
2020/02/24	20	28.63	11	28.64	28.70	9	13,484	0.07%
2020/02/21	2	28.90	1	28.87	28.90	1	13,361	0.01%
2020/02/20	5	29.01	55	28.93	28.93	-50	13,388	-0.37%
2020/02/19	0	0.00	22	28.88	28.96	-22	13,416	-0.16%
2020/02/18	4	28.77	5	28.84	28.80	-1	13,342	-0.01%
2020/02/17	4	28.80	47	28.77	28.80	-43	13,204	-0.33%
2020/02/14	0	0.00	17	28.66	28.79	-17	13,043	-0.13%
2020/02/13	6	28.68	32	28.71	28.64	-26	12,980	-0.20%
2020/02/12	4	28.50	8	28.56	28.56	-4	13,444	-0.03%
2020/02/11	8.3	28.27	4	28.27	28.34	4.3	13,351	0.03%
2020/02/10	7.1	28.07	19.5	27.93	28.14	-12.4	13,445	-0.09%
2020/02/07	2	28.26	1	28.24	28.23	1	13,453	0.01%
2020/02/06	21	28.35	3	28.32	28.44	18	13,474	0.13%
2020/02/05	20	28.10	3	28.11	28.08	17	13,426	0.13%
2020/02/04	12	27.97	0	0.00	28.12	12	13,381	0.09%
2020/02/03	20	27.09	35	27.38	27.74	-15	13,397	-0.11%
2020/01/31	42	27.83	20	27.98	27.92	22	12,821	0.17%
2020/01/30	86	27.79	28	27.77	27.70	58	12,492	0.46%
2020/01/20	4	29.18	0	0.00	29.19	4	10,664	0.04%
2020/01/17	2	29.16	0	0.00	29.16	2	10,913	0.02%
2020/01/16	0	0.00	2	29.10	29.10	-2	11,189	-0.02%
2020/01/15	7	29.01	4	29.05	29.01	3	12,641	0.02%
2020/01/13	11	28.74	0	0.00	28.84	11	13,473	0.08%
2020/01/10	3	28.71	10	28.70	28.69	-7	13,569	-0.05%
2020/01/09	7	28.65	16	28.74	28.70	-9	13,606	-0.07%
2020/01/08	9	28.51	587	28.39	28.50	-578	13,583	-4.26%	大賣/鉅額交易
2020/01/07	34.3	28.62	0	0.00	28.69	34.3	13,478	0.25%
2020/01/06	9.2	28.96	2	29.04	28.96	7.2	13,221	0.05%
2020/01/03	4	29.21	8	29.38	29.18	-4	13,373	-0.03%
2020/01/02	0	0.00	23	29.07	29.09	-23	13,410	-0.17%
2019/12/31	1	28.96	3	28.98	28.97	-2	13,889	-0.01%
2019/12/30	16	28.98	34	29.00	29.00	-18	13,762	-0.13%
2019/12/27	7	28.91	3	28.91	28.90	4	13,551	0.03%
2019/12/26	1	28.85	35	28.85	28.86	-34	13,505	-0.25%
2019/12/25	1	28.85	1	28.81	28.83	0	13,511	0.00%
2019/12/24	2	28.73	0.4	28.75	28.74	1.7	13,535	0.01%
2019/12/23	3	28.76	12	28.72	28.72	-9	13,547	-0.07%
2019/12/20	0	0.00	5	28.69	28.80	-5	13,527	-0.04%
2019/12/19	5	28.73	13	28.73	28.69	-8	13,545	-0.06%
2019/12/18	1	28.77	14	28.72	28.77	-13	13,651	-0.10%
2019/12/17	1	28.67	32	28.68	28.71	-31	13,549	-0.23%
2019/12/16	12	28.58	1	28.50	28.57	11	13,469	0.08%
2019/12/13	9.2	28.38	18	28.39	28.37	-8.9	13,377	-0.07%
2019/12/12	3	28.30	30	28.30	28.31	-27	13,384	-0.20%
2019/12/11	12	28.20	3	28.20	28.21	9	13,328	0.07%
2019/12/10	2.2	28.15	2	28.15	28.14	0.2	13,446	0.00%
2019/12/09	2	28.21	0	0.00	28.21	2	13,528	0.01%
2019/12/06	6	28.13	6	28.14	28.13	0	13,516	0.00%
2019/12/05	16	28.00	7	28.02	28.03	9	13,450	0.07%
2019/12/04	11	27.83	0	0.00	27.88	11	13,511	0.08%
2019/12/03	11	27.73	0	0.00	27.92	11	13,692	0.08%
2019/12/02	1	27.59	0	0.00	27.65	1	13,797	0.01%
2019/11/29	18	27.81	0	0.00	27.75	18	13,635	0.13%
2019/11/28	11	28.01	1	28.02	28.03	10	13,452	0.07%
2019/11/27	2.7	28.04	2	28.04	28.04	0.7	13,666	0.01%
2019/11/26	0.4	28.09	0	0.00	28.06	0.4	13,631	0.00%
2019/11/25	3	27.99	0	0.00	27.99	3	13,586	0.02%
2019/11/22	15	28.02	0	0.00	28.01	15	13,516	0.11%
2019/11/21	93	27.91	32	27.90	28.00	61	13,703	0.45%
2019/11/20	180	28.12	2	28.07	28.09	178	13,558	1.31%	大買/鉅額交易
2019/11/19	180	28.14	0	0.00	28.14	180	13,536	1.33%	大買/鉅額交易
2019/11/18	8	27.99	0	0.00	28.05	8	13,457	0.06%
2019/11/15	152	27.88	3	27.91	27.88	149	13,347	1.12%	大買/鉅額交易
2019/11/14	1	27.81	31	27.80	27.83	-30	13,300	-0.23%
2019/11/13	0	0.00	2	27.73	27.79	-2	13,284	-0.02%
2019/11/12	4	27.69	0	0.00	27.74	4	13,309	0.03%
2019/11/11	39.1	27.53	1	27.60	27.50	38.1	13,273	0.29%
2019/11/08	4	27.86	0	0.00	27.88	4	12,640	0.03%
2019/11/07	6	27.77	7	27.81	27.80	-1	12,608	-0.01%
2019/11/06	28	27.90	2.5	27.98	27.93	25.5	12,524	0.20%
2019/11/05	9	28.02	0	0.00	28.03	9	12,445	0.07%
2019/11/04	5	27.77	0	0.00	27.84	5	12,571	0.04%
2019/11/01	13	27.58	0	0.00	27.63	13	12,668	0.10%
2019/10/31	25	27.60	1	27.66	27.58	24	12,802	0.19%
2019/10/30	14	27.60	0	0.00	27.65	14	12,593	0.11%
2019/10/29	8	27.70	3	27.76	27.62	5	12,476	0.04%
2019/10/28	8	27.71	4	27.68	27.70	4	12,149	0.03%
2019/10/25	19	27.63	10	27.62	27.60	9	11,944	0.08%
2019/10/24	70	27.63	21	27.64	27.65	49	11,625	0.42%
2019/10/23	109	27.49	4	27.47	27.54	105	11,355	0.92%	大買/鉅額交易
2019/10/22	135	29.01	11	29.01	29.03	124	9,885	1.25%	大買/鉅額交易
2019/10/21	90	28.92	22	28.94	28.95	68	9,478	0.72%
2019/10/18	18	28.82	33	28.77	28.82	-15	8,991	-0.17%
2019/10/17	49.1	28.56	1	28.58	28.70	48.1	8,831	0.54%
2019/10/16	16	28.50	0	0.00	28.51	16	8,735	0.18%
2019/10/15	7	28.46	0	0.00	28.45	7	8,666	0.08%
2019/10/14	19.8	28.52	5	28.53	28.52	14.8	8,593	0.17%
2019/10/09	14.4	28.30	0	0.00	28.28	14.4	8,581	0.17%
2019/10/08	20.5	28.45	50	28.48	28.44	-29.5	8,493	-0.35%
2019/10/07	97	28.48	21	28.41	28.42	76	8,511	0.89%
2019/10/04	0	0.00	6	28.11	28.14	-6	7,917	-0.08%
2019/10/03	20	28.05	0	0.00	28.12	20	7,926	0.25%
2019/10/02	0	0.00	13	28.17	28.17	-13	7,930	-0.16%
2019/10/01	2.1	28.19	0	0.00	28.18	2.1	8,004	0.03%
2019/09/27	3.1	27.92	16	28.05	27.88	-13	7,986	-0.16%
2019/09/26	1.2	28.27	0	0.00	28.15	1.2	7,928	0.01%
2019/09/25	0.2	28.25	6	28.20	28.20	-5.8	7,983	-0.07%
2019/09/24	11.1	28.30	10	28.30	28.33	1.1	8,100	0.01%
2019/09/23	0	0.00	3	28.06	28.12	-3	8,000	-0.04%
2019/09/20	2	27.98	1	28.00	27.98	1	7,850	0.01%
2019/09/19	3	27.99	0	0.00	27.97	3	7,861	0.04%
2019/09/18	0	0.00	2	28.05	28.05	-2	7,862	-0.03%
2019/09/17	3	28.00	2	28.00	28.00	1	7,859	0.01%
2019/09/16	1	27.95	14	27.97	27.94	-13	7,809	-0.17%
2019/09/12	4	27.97	5	27.96	27.92	-1	7,861	-0.01%
2019/09/11	1	27.88	11	27.91	27.81	-10	7,833	-0.13%
2019/09/10	4	27.75	28.3	27.81	27.74	-24.3	7,725	-0.31%
2019/09/09	13.5	27.87	3	27.81	27.77	10.5	7,727	0.14%
2019/09/06	0	0.00	2	27.87	27.83	-2	7,701	-0.03%
2019/09/05	2	27.73	32	27.75	27.71	-30	7,572	-0.40%
2019/09/04	0	27.54	23	27.49	27.54	-23	7,409	-0.31%
2019/09/03	2	27.43	44	27.43	27.40	-42	7,314	-0.57%
2019/09/02	1	27.39	51	27.43	27.44	-50	7,237	-0.69%
2019/08/30	1	27.30	24	27.22	27.25	-23	7,220	-0.32%
2019/08/29	1	26.99	1	26.97	27.00	0	7,036	0.00%
2019/08/27	3	26.96	1	26.98	26.96	2	7,234	0.03%
2019/08/26	7	26.83	0	0.00	26.88	7	7,350	0.10%
2019/08/23	0	0.00	1	27.03	27.02	-1	7,298	-0.01%
2019/08/22	7	27.02	9	27.03	27.02	-2	7,477	-0.03%
2019/08/21	2.1	27.07	0	0.00	27.05	2.1	7,546	0.03%
2019/08/20	0	0.00	3	27.06	27.07	-3	7,787	-0.04%
2019/08/19	11	27.01	4	27.02	27.03	7	8,017	0.09%
2019/08/16	0	0.00	1	26.95	26.95	-1	8,497	-0.01%
2019/08/15	5	26.76	2	26.71	26.82	3	8,632	0.03%
2019/08/13	9	26.70	0	0.00	26.76	9	9,037	0.10%
2019/08/12	6	26.79	0	0.00	26.90	6	9,379	0.06%
2019/08/08	3.2	26.53	0	0.00	26.56	3.2	9,580	0.03%
2019/08/07	8	26.49	8	26.56	26.43	0	9,640	0.00%
2019/08/06	13	26.20	3	26.43	26.52	10	9,836	0.10%
2019/08/05	1	26.70	0	0.00	26.60	1	9,910	0.01%
2019/08/02	10	26.86	145	26.88	26.85	-135	9,881	-1.37%	大賣/鉅額交易
2019/08/01	11	27.10	1	27.16	27.10	10	9,867	0.10%
2019/07/31	0.3	27.22	0	0.00	27.20	0.3	9,844	0.00%
2019/07/30	0	0.00	2	27.41	27.29	-2	9,832	-0.02%
2019/07/29	0	0.00	2	27.37	27.37	-2	9,985	-0.02%
2019/07/26	0	0.00	2	27.40	27.40	-2	10,002	-0.02%
2019/07/25	25	27.40	83	27.38	27.47	-58	9,973	-0.58%
2019/07/24	1	27.34	1	27.32	27.28	0	9,839	0.00%
2019/07/23	1	27.21	1	27.21	27.24	0	9,743	0.00%
2019/07/19	5	27.07	31	27.13	27.06	-26	9,632	-0.27%
2019/07/18	1	27.11	0	0.00	27.06	1	9,668	0.01%
2019/07/16	34	27.26	1	27.29	27.26	33	9,616	0.34%
2019/07/15	1	27.18	2	27.16	27.21	-1	9,580	-0.01%
2019/07/12	0	0.00	4	27.21	27.16	-4	9,519	-0.04%
2019/07/11	0	0.00	12	27.17	27.11	-12	9,417	-0.13%
2019/07/10	0	0.00	7	26.91	26.95	-7	9,359	-0.07%
2019/07/09	1	26.86	0	0.00	26.87	1	9,354	0.01%
2019/07/05	0	0.00	5	26.97	26.99	-5	9,410	-0.05%
2019/07/03	4	26.83	10	26.85	26.78	-6	9,587	-0.06%
2019/07/02	21	26.93	8	26.98	26.96	13	9,637	0.13%
2019/07/01	3	26.93	1	26.93	26.95	2	9,701	0.02%
2019/06/28	3	26.60	0	0.00	26.59	3	9,568	0.03%
2019/06/27	1	26.60	0	0.00	26.61	1	9,642	0.01%
2019/06/26	2	26.40	0	0.00	26.43	2	9,628	0.02%
2019/06/25	50	26.60	0	0.00	26.47	50	9,602	0.52%
2019/06/24	5	26.58	0.3	26.65	26.60	4.7	9,553	0.05%
2019/06/21	10	26.65	2	26.64	26.52	8	9,504	0.08%
2019/06/20	2	26.57	3	26.56	26.61	-1	9,474	-0.01%
2019/06/19	16	26.31	16	26.28	26.47	0	9,490	0.00%
2019/06/18	0	0.00	2	26.05	26.06	-2	9,486	-0.02%
2019/06/14	0	0.00	1	25.98	25.99	-1	9,618	-0.01%
2019/06/13	5	26.01	0	0.00	26.01	5	9,632	0.05%
2019/06/12	0	0.00	9	26.02	26.10	-9	9,561	-0.09%
2019/06/11	6	26.07	4	26.04	26.04	2	9,520	0.02%
2019/06/10	0	0.00	4	25.97	25.99	-4	9,429	-0.04%
2019/06/06	6	25.70	0	0.00	25.69	6	9,425	0.06%
2019/06/05	15	25.96	0	0.00	25.81	15	9,293	0.16%
2019/06/04	6	25.75	1	25.89	25.76	5	9,308	0.05%
2019/06/03	2	25.72	2	25.77	25.84	0	9,261	0.00%
2019/05/31	2	25.91	3	25.86	25.94	-1	9,166	-0.01%
2019/05/30	0	0.00	30	25.52	25.58	-30	9,109	-0.33%
2019/05/29	33.2	25.37	4	25.33	25.39	29.2	9,105	0.32%
2019/05/28	4	25.48	0	0.00	25.50	4	9,002	0.04%
2019/05/27	12	25.38	3	25.37	25.45	9	9,012	0.10%
2019/05/24	31	25.48	0	0.00	25.44	31	8,978	0.35%
2019/05/23	49	25.47	0	0.00	25.44	49	8,938	0.55%
2019/05/22	77	25.79	0	0.00	25.79	77	8,554	0.90%
2019/05/21	7	25.66	0	0.00	25.76	7	8,558	0.08%
2019/05/20	154	25.69	0	0.00	25.70	154	8,317	1.85%	大買/鉅額交易
2019/05/17	29	25.78	0	0.00	25.70	29	8,142	0.36%
2019/05/16	47	26.01	0	0.00	25.92	47	7,872	0.60%
2019/05/15	16	26.18	22	26.20	26.18	-6	7,697	-0.08%
2019/05/14	47	25.81	1	25.97	26.07	46	7,656	0.60%
2019/05/13	51	26.17	0	0.00	26.09	51	7,409	0.69%
2019/05/10	6	26.63	1	26.87	26.55	5	7,083	0.07%
2019/05/09	5	26.74	5	26.80	26.74	0	6,862	0.00%
2019/05/08	9	27.12	0	0.00	27.20	9	6,628	0.14%
2019/05/06	12	27.12	0	0.00	27.08	12	6,968	0.17%
2019/05/03	0	0.00	8	27.54	27.56	-8	6,823	-0.12%
2019/05/02	2	27.38	0	0.00	27.40	2	6,805	0.03%
2019/04/30	5	27.21	1	27.22	27.35	4	6,847	0.06%
2019/04/29	10	27.34	0	0.00	27.35	10	6,855	0.15%
2019/04/26	2	27.55	0	0.00	27.52	2	6,893	0.03%
2019/04/25	3	27.60	0	0.00	27.65	3	6,895	0.04%
2019/04/24	1	27.57	3.5	27.53	27.57	-2.5	6,904	-0.04%
2019/04/23	5	27.41	0	0.00	27.36	5	6,843	0.07%
2019/04/22	0	0.00	4	27.46	27.41	-4	6,833	-0.06%
2019/04/19	9	27.25	9	27.45	27.35	0	6,797	0.00%
2019/04/18	4	27.34	1	27.54	27.14	3	6,739	0.04%
2019/04/17	0	0.00	11	27.47	27.44	-11	6,701	-0.16%
2019/04/16	0	0.00	8	27.20	27.25	-8	6,569	-0.12%
2019/04/15	0	0.00	4	27.00	26.99	-4	6,395	-0.06%
2019/04/12	2.5	26.77	0	0.00	26.76	2.5	6,639	0.04%
2019/04/10	3	26.91	1	26.92	26.97	2	6,895	0.03%
2019/04/09	1	27.00	21	27.05	27.02	-20	6,835	-0.29%
2019/04/08	0	0.00	3	26.93	26.93	-3	6,633	-0.05%
2019/04/03	3	26.71	27	26.75	26.73	-24	6,721	-0.36%
2019/04/02	17	26.59	2	26.57	26.58	15	6,770	0.22%
2019/04/01	1	26.51	3	26.55	26.51	-2	6,747	-0.03%
2019/03/29	1	26.40	5	26.32	26.40	-4	6,645	-0.06%
2019/03/25	2	26.10	0	0.00	26.10	2	6,812	0.03%
2019/03/22	0	0.00	4	26.57	26.37	-4	6,765	-0.06%
2019/03/21	0	0.00	16	26.33	26.37	-16	6,637	-0.24%
2019/03/20	1	26.17	0	0.00	26.20	1	6,477	0.02%
2019/03/19	1	26.24	16	26.23	26.22	-15	6,474	-0.23%
2019/03/18	2	26.08	5	26.10	26.13	-3	6,282	-0.05%
2019/03/15	0	0.00	1	25.91	25.91	-1	6,315	-0.02%
2019/03/13	1	25.96	0	0.00	25.98	1	6,393	0.02%
2019/03/12	2	26.06	2	26.05	26.01	0	6,406	0.00%
2019/03/11	1	25.86	15	25.81	25.89	-14	6,398	-0.22%
2019/03/08	12	25.83	1	25.84	25.84	11	6,486	0.17%
2019/03/07	3	25.99	3	26.10	25.98	0	6,446	0.00%
2019/03/06	1	26.08	0	0.00	26.08	1	6,448	0.02%
2019/03/05	0	0.00	15	26.01	26.00	-15	6,424	-0.23%
2019/03/04	1	26.04	114	26.00	26.12	-113	6,359	-1.78%	大賣/鉅額交易
2019/02/27	1	25.95	0	0.00	25.96	1	6,190	0.02%
2019/02/26	1	26.18	1	26.25	26.18	0	6,134	0.00%
2019/02/25	1	26.06	7	26.10	26.13	-6	6,036	-0.10%
2019/02/22	0	0.00	4	25.90	25.90	-4	5,846	-0.07%
2019/02/21	1	25.80	0	0.00	25.84	1	5,647	0.02%
2019/02/20	0	0.00	15	25.62	25.74	-15	5,522	-0.27%
2019/02/19	12	25.53	2	25.52	25.52	10	5,357	0.19%
2019/02/18	0	0.00	16	25.52	25.52	-16	5,339	-0.30%
2019/02/15	12	25.38	58	25.55	25.39	-46	5,279	-0.87%
2019/02/14	0	0.00	1.1	25.45	25.43	-1.1	5,240	-0.02%
2019/02/13	3	25.37	5	25.36	25.42	-2	5,182	-0.04%
2019/02/12	0	0.00	4.4	25.20	25.26	-4.4	5,100	-0.09%
2019/02/11	5	24.98	0	0.00	24.99	5	4,965	0.10%
2019/01/29	0	0.00	10	24.84	24.89	-10	4,913	-0.20%
2019/01/28	15	25.01	2	25.10	25.01	13	4,903	0.27%
2019/01/25	4	24.86	9	24.87	24.90	-5	4,787	-0.10%
2019/01/24	1	24.54	0	0.00	24.55	1	4,632	0.02%
2019/01/23	0	0.00	7	24.36	24.44	-7	4,651	-0.15%
2019/01/22	2	24.49	0	0.00	24.50	2	4,706	0.04%
2019/01/21	0	0.00	4	24.56	24.51	-4	4,849	-0.08%
2019/01/18	1	24.41	0	0.00	24.39	1	5,011	0.02%
2019/01/17	0	0.00	1	24.25	24.26	-1	5,280	-0.02%
2019/01/16	0	0.00	26	24.24	24.25	-26	5,438	-0.48%
2019/01/15	1	24.07	1	24.16	24.13	0	6,020	0.00%
2019/01/14	12	23.99	1	23.99	23.99	11	6,153	0.18%
2019/01/11	0	0.00	1	24.05	24.04	-1	6,239	-0.02%
2019/01/10	0	0.00	1	24.00	24.01	-1	6,289	-0.02%
2019/01/09	1	23.81	12	24.05	24.05	-11	6,401	-0.17%
2019/01/08	4	23.78	0	0.00	23.79	4	6,461	0.06%
2019/01/07	1	23.66	0	0.00	23.73	1	6,725	0.01%
2019/01/04	11.5	23.28	0	0.00	23.40	11.5	7,051	0.16%
2019/01/03	20	23.67	0	0.00	23.59	20	7,909	0.25%
2019/01/02	34	23.86	10	24.04	23.83	24	8,005	0.30%
2018/12/28	1	23.90	12	23.93	23.94	-11	8,282	-0.13%
2018/12/27	7	23.97	0	0.00	23.91	7	8,621	0.08%
2018/12/26	137	23.88	2	23.72	23.72	135	8,759	1.54%	大買/鉅額交易
2018/12/25	27	23.90	2	24.01	23.97	25	8,686	0.29%
2018/12/21	3	24.07	0.1	24.18	24.14	2.9	8,473	0.03%
2018/12/20	1	24.11	0	0.00	24.13	1	8,454	0.01%
2018/12/19	0	0.00	10	24.15	24.14	-10	8,442	-0.12%
2018/12/18	41	24.05	1	24.13	24.03	40	8,463	0.47%
2018/12/17	3	24.29	0	0.00	24.31	3	8,215	0.04%
2018/12/14	3	24.27	1	24.25	24.31	2	8,178	0.02%
2018/12/13	1	24.39	0	0.00	24.39	1	8,152	0.01%
2018/12/12	4	24.27	25	24.29	24.32	-21	8,220	-0.26%
2018/12/11	1.4	24.19	10	24.17	24.18	-8.6	8,275	-0.10%
2018/12/10	15.5	24.06	1	24.13	24.07	14.5	8,351	0.17%
2018/12/07	1	24.21	0	0.00	24.28	1	8,234	0.01%
2018/12/06	24.4	24.11	0	0.00	24.19	24.4	8,290	0.29%
2018/12/05	12	24.52	3	24.61	24.60	9	8,209	0.11%
2018/12/04	1	24.85	15	24.92	24.82	-14	8,447	-0.17%
2018/12/03	1	24.76	9	24.83	24.89	-8	8,500	-0.09%
2018/11/30	0	0.00	4	24.46	24.46	-4	8,381	-0.05%
2018/11/29	12	24.37	11	24.50	24.38	1	8,342	0.01%
2018/11/28	0	0.00	30	24.23	24.27	-30	8,290	-0.36%
2018/11/26	3	24.08	0	0.00	24.11	3	8,272	0.04%
2018/11/22	31	24.07	0	0.00	23.98	31	8,224	0.38%
2018/11/21	16	23.92	15	24.11	24.14	1	8,179	0.01%
2018/11/20	2	24.22	0	0.00	24.17	2	8,126	0.02%
2018/11/19	0	0.00	1	24.40	24.40	-1	8,079	-0.01%
2018/11/16	0	0.00	11	24.29	24.29	-11	8,055	-0.14%
2018/11/14	11	24.12	0	0.00	24.15	11	8,020	0.14%
2018/11/13	20	23.83	10	24.12	24.12	10	8,005	0.12%
2018/11/08	10	24.39	0	0.00	24.37	10	7,862	0.13%
2018/11/07	1	24.18	11	24.21	24.21	-10	7,823	-0.13%
2018/11/06	5	24.11	0	0.00	24.08	5	7,809	0.06%
2018/11/02	12	24.11	1	24.18	24.18	11	7,715	0.14%
2018/11/01	11	24.03	0	0.00	24.08	11	7,680	0.14%
2018/10/31	2	23.70	0	0.00	23.78	2	7,620	0.03%
2018/10/30	3	23.31	1	23.40	23.42	2	7,572	0.03%
2018/10/29	3	23.33	5	23.26	23.34	-2	7,528	-0.03%
2018/10/26	8	23.45	1	23.81	23.43	7	7,385	0.09%
2018/10/25	7.3	23.55	10	23.60	23.59	-2.7	7,185	-0.04%
2018/10/24	6	24.06	0	0.00	24.12	6	6,901	0.09%
2018/10/23	43.2	24.17	15	24.25	24.13	28.2	6,812	0.41%
2018/10/22	18	25.58	1	25.84	25.81	17	6,360	0.27%
2018/10/19	22	25.31	12	25.49	25.55	10	6,251	0.16%
2018/10/18	16	25.48	0	0.00	25.54	16	6,234	0.26%
2018/10/17	9	25.58	0	0.00	25.51	9	6,223	0.14%
2018/10/16	23	25.27	20	25.33	25.39	3	6,122	0.05%
2018/10/15	51.1	25.18	3	25.12	25.18	48.1	5,996	0.80%
2018/10/12	32	24.94	51	25.13	25.26	-19	5,746	-0.33%
2018/10/11	121	24.98	0	0.00	24.91	121	5,427	2.23%	大買/鉅額交易
2018/10/09	20	26.24	0	0.00	26.34	20	4,295	0.47%
2018/10/08	15	26.48	0	0.00	26.70	15	3,944	0.38%
2018/10/05	20	26.47	0	0.00	26.43	20	3,543	0.56%
2018/10/04	2	26.70	0	0.00	26.78	2	3,174	0.06%
2018/10/03	12	26.98	0	0.00	26.97	12	3,010	0.40%
2018/09/27	0	0.00	3	27.33	27.33	-3	3,070	-0.10%
2018/09/26	0	0.00	1	27.38	27.40	-1	3,083	-0.03%
2018/09/20	0	0.00	2	27.40	27.40	-2	3,130	-0.06%
2018/09/17	1	27.43	0	0.00	27.46	1	3,338	0.03%
2018/09/14	3	27.40	0	0.00	27.40	3	3,392	0.09%
2018/09/13	4	26.83	0	0.00	26.92	4	3,354	0.12%
2018/09/11	14	26.62	0	0.00	26.78	14	3,265	0.43%
2018/09/10	1	26.65	0	0.00	26.67	1	3,260	0.03%
2018/09/07	2	27.24	0	0.00	27.19	2	3,011	0.07%
2018/09/05	3	27.57	0	0.00	27.53	3	2,877	0.10%
2018/08/29	2	27.57	0	0.00	27.61	2	3,158	0.06%
2018/08/28	1	27.48	0	0.00	27.56	1	3,165	0.03%
2018/08/14	0	0.00	1	27.20	27.38	-1	3,522	-0.03%
2018/08/13	1	27.11	0	0.00	27.18	1	3,566	0.03%
2018/08/06	0	0.00	2	27.41	27.43	-2	3,772	-0.05%
2018/07/31	2	27.04	0	0.00	27.19	2	3,629	0.06%
2018/07/27	0	0.00	1	26.88	26.89	-1	3,450	-0.03%
2018/07/25	0	0.00	2	26.47	26.47	-2	3,187	-0.06%
2018/07/23	1	26.14	5	26.20	26.23	-4	3,099	-0.13%
2018/07/20	1	26.21	0	0.00	26.14	1	3,131	0.03%
2018/07/19	3	26.15	0	0.00	26.13	3	3,242	0.09%
2018/07/13	0	0.00	1	25.75	25.79	-1	3,129	-0.03%
2018/07/10	1	25.64	0	0.00	25.63	1	3,160	0.03%
2018/07/06	2	25.20	1	25.50	25.30	1	3,128	0.03%
2018/07/05	3	25.33	0	0.00	25.31	3	3,045	0.10%
2018/07/03	2	25.60	0	0.00	25.50	2	2,932	0.07%
2018/06/29	4	25.51	0	0.00	25.66	4	2,877	0.14%
2018/06/28	0	0.00	3	25.40	25.40	-3	2,842	-0.11%
2018/06/27	1	25.65	0	0.00	25.64	1	2,725	0.04%
2018/06/26	1	25.52	0	0.00	25.65	1	2,696	0.04%
2018/06/25	2	25.83	0	0.00	25.78	2	2,557	0.08%
2018/06/19	1	26.25	0	0.00	26.20	1	2,416	0.04%
2018/06/05	0	0.00	1	26.61	26.61	-1	2,104	-0.05%
2018/06/04	0	0.00	1	26.60	26.62	-1	2,096	-0.05%
2018/05/29	0	0.00	2	26.35	26.37	-2	1,857	-0.11%
2018/05/23	0	0.00	1	26.45	26.40	-1	1,853	-0.05%
2018/05/21	0	0.00	1	26.41	26.35	-1	1,807	-0.06%
2018/05/17	0	0.00	2	26.08	26.06	-2	1,792	-0.11%
2018/05/16	0	0.00	1	25.94	25.93	-1	1,694	-0.06%
2018/05/15	0	0.00	1	25.78	25.78	-1	1,691	-0.06%
2018/05/10	0	0.00	1	25.53	25.48	-1	1,881	-0.05%
2018/05/08	0	0.00	1	25.36	25.43	-1	1,918	-0.05%
2018/05/03	0	0.00	1	25.18	25.22	-1	2,082	-0.05%
2018/04/27	1	25.18	0	0.00	25.15	1	2,318	0.04%
2018/04/26	1	25.17	0	0.00	25.23	1	2,349	0.04%
2018/04/25	2	25.39	0	0.00	25.31	2	2,317	0.09%
2018/04/19	0	0.00	1	25.85	25.86	-1	2,459	-0.04%
2018/04/18	3	25.77	0	0.00	25.68	3	2,513	0.12%
2018/04/17	1	25.81	0	0.00	25.77	1	2,525	0.04%
2018/04/16	1	25.85	0	0.00	25.98	1	2,506	0.04%
2018/04/11	0	0.00	1	26.08	26.11	-1	2,610	-0.04%
2018/04/03	1	25.88	0	0.00	25.92	1	2,706	0.04%
2018/04/02	0	0.00	1	26.00	26.02	-1	2,730	-0.04%
2018/03/29	1	25.90	0	0.00	25.90	1	2,753	0.04%
2018/03/28	1	25.93	0	0.00	25.93	1	2,740	0.04%
2018/03/27	0	0.00	1	26.09	26.08	-1	2,735	-0.04%
2018/03/26	2	25.82	0	0.00	26.00	2	2,720	0.07%
2018/03/23	2	25.76	1	25.72	25.82	1	2,712	0.04%
2018/03/19	2	26.18	0	0.00	26.19	2	2,668	0.07%
2018/03/15	0	0.00	1	26.10	26.11	-1	2,658	-0.04%
2018/03/08	0	0.00	1	26.01	26.01	-1	3,053	-0.03%
2018/03/07	1	25.67	1	25.82	25.70	0	3,051	0.00%
2018/03/06	1	25.71	0	0.00	25.76	1	3,072	0.03%
2018/03/05	1	25.78	0	0.00	25.63	1	3,118	0.03%
2018/03/01	1	25.80	0	0.00	25.91	1	3,134	0.03%
2018/02/23	0	0.00	1	25.77	25.80	-1	3,089	-0.03%
2018/02/22	0	0.00	1	25.59	25.62	-1	3,096	-0.03%
2018/02/21	0	0.00	1	25.71	25.72	-1	3,099	-0.03%
2018/02/12	3	25.28	0	0.00	25.15	3	3,108	0.10%
2018/02/09	2	24.72	1	24.87	25.50	1	3,102	0.03%
2018/02/07	0	0.00	1	25.38	25.43	-1	3,121	-0.03%
2018/02/06	2	24.82	0	0.00	24.99	2	3,135	0.06%
2018/01/26	0.1	26.45	0	0.00	26.54	0.1	2,996	0.00%
2018/01/24	0	0.00	20	26.30	26.32	-20	2,899	-0.69%
2018/01/22	0	0.00	1	26.20	26.25	-1	2,888	-0.03%
2018/01/19	0	0.00	1	26.02	26.00	-1	2,838	-0.04%
2018/01/18	0	0.00	1	26.10	26.02	-1	2,819	-0.04%
2018/01/16	0	0.00	5	25.75	25.80	-5	2,680	-0.19%
2018/01/08	1	25.52	1	25.51	25.57	0	2,554	0.00%
2018/01/03	0	0.00	21	25.27	25.31	-21	2,543	-0.83%
2018/01/02	0	0.00	1	25.05	25.13	-1	2,504	-0.04%