元大高股息 (0056)-犇亞-網路券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
37.12
漲跌
▲0.20
漲幅
+0.54%
成交量
17,839張
產業
上市
3349人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大高股息 (0056)籌碼相關－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路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
2024/04/22	32.3	37.05	9	37.17	36.92	23.3	34,650	0.07%
2024/04/19	133.8	37.40	12	37.60	37.27	121.8	34,860	0.35%	大買/鉅額交易
2024/04/18	44.9	38.15	9	38.24	38.18	35.9	33,506	0.11%
2024/04/17	63.8	38.77	3	38.86	38.94	60.8	32,984	0.18%
2024/04/16	81.3	38.68	35	38.41	38.49	46.3	32,116	0.14%
2024/04/15	41	39.60	50	39.71	39.62	-9	30,685	-0.03%
2024/04/12	5	39.99	1	40.03	39.98	4	30,281	0.01%
2024/04/11	6.5	39.94	2	40.02	40.09	4.5	30,433	0.01%
2024/04/10	8	40.28	14	40.22	40.20	-6	30,557	-0.02%
2024/04/09	19	39.98	2	40.00	39.99	17	31,635	0.05%
2024/04/08	6	39.89	5	39.80	39.92	1	31,929	0.00%
2024/04/03	5	39.86	0	0.00	39.75	5	31,830	0.02%
2024/04/02	1	39.79	0	0.00	39.88	1	31,934	0.00%
2024/04/01	9.6	39.70	2.1	39.62	39.59	7.5	32,441	0.02%
2024/03/29	7	39.67	3	39.75	39.86	4	32,753	0.01%
2024/03/28	3.5	39.71	5	39.62	39.74	-1.5	32,919	0.00%
2024/03/27	1	39.42	4	39.41	39.55	-3	33,013	-0.01%
2024/03/26	16	39.05	3	38.98	39.24	13	33,076	0.04%
2024/03/25	1	39.62	21	39.66	39.62	-20	33,059	-0.06%
2024/03/22	3.2	39.75	1	40.02	39.80	2.2	33,201	0.01%
2024/03/21	0.2	39.71	1	39.90	39.93	-0.8	33,133	0.00%
2024/03/20	18	39.85	18	39.64	39.63	0	33,302	0.00%
2024/03/19	51.5	39.69	5.1	39.62	39.70	46.4	33,682	0.14%
2024/03/18	2	39.05	9	39.17	39.36	-7	34,225	-0.02%
2024/03/15	2.2	38.74	24	38.88	39.02	-21.8	34,152	-0.06%
2024/03/14	20	38.82	0	0.00	38.72	20	33,922	0.06%
2024/03/13	0	0.00	11	39.11	39.08	-11	33,830	-0.03%
2024/03/12	48	38.84	41	38.86	38.99	7	33,698	0.02%
2024/03/11	8.1	38.46	20	38.51	38.43	-11.9	33,783	-0.04%
2024/03/08	9.7	38.61	14	38.55	38.45	-4.3	33,669	-0.01%
2024/03/07	2.1	38.48	0	0.00	38.68	2.1	33,152	0.01%
2024/03/06	5.3	38.32	18	38.40	38.53	-12.7	32,892	-0.04%
2024/03/05	9.3	38.00	1	38.08	38.16	8.3	32,576	0.03%
2024/03/04	10.2	38.10	15.2	38.00	38.00	-5	32,498	-0.02%
2024/03/01	10.3	37.76	12	37.78	37.74	-1.7	32,039	-0.01%
2024/02/29	2	37.51	5	37.72	37.70	-3	32,168	-0.01%
2024/02/27	7.2	37.39	71	37.71	37.51	-63.9	32,028	-0.20%
2024/02/26	76	37.61	14	37.64	37.68	62	31,870	0.19%
2024/02/23	10	37.81	5	37.90	37.59	5	31,783	0.02%
2024/02/22	14	37.64	15	37.63	37.65	-1	32,100	0.00%
2024/02/21	10.4	37.34	1	37.35	37.29	9.4	31,762	0.03%
2024/02/20	5	37.36	14	37.30	37.39	-9	31,741	-0.03%
2024/02/19	1.7	37.08	25.4	37.12	37.14	-23.7	31,436	-0.08%
2024/02/16	2	37.11	141.4	37.09	37.07	-139.4	31,677	-0.44%	大賣/鉅額交易
2024/02/15	7.1	36.80	26.5	36.86	36.86	-19.4	31,353	-0.06%
2024/02/05	4	36.37	7.5	36.45	36.45	-3.5	30,608	-0.01%
2024/02/02	9.3	36.45	24.5	36.49	36.45	-15.2	30,525	-0.05%
2024/02/01	10	36.23	0	0.00	36.30	10	30,337	0.03%
2024/01/31	7	36.22	6	36.25	36.20	1	30,544	0.00%
2024/01/30	10.5	36.35	25.8	36.34	36.36	-15.3	30,496	-0.05%
2024/01/29	8.5	36.26	4	36.29	36.28	4.5	30,526	0.01%
2024/01/26	34.3	36.18	0.5	36.11	36.07	33.8	30,394	0.11%
2024/01/25	1	36.29	1	36.33	36.29	0	30,391	0.00%
2024/01/24	8	36.27	14	36.32	36.23	-6	30,277	-0.02%
2024/01/23	7	36.21	15	36.19	36.20	-8	30,812	-0.03%
2024/01/22	1	36.06	4	36.08	36.14	-3	30,686	-0.01%
2024/01/19	37.1	35.34	56	35.47	35.65	-18.9	30,473	-0.06%
2024/01/18	27.1	35.17	0.1	35.08	35.12	27	31,058	0.09%
2024/01/17	96.8	35.38	2.5	35.33	35.19	94.3	30,727	0.31%
2024/01/16	43.6	36.23	5	36.29	36.37	38.6	29,046	0.13%
2024/01/15	10.4	36.45	45	36.53	36.42	-34.6	27,642	-0.13%
2024/01/12	45.6	36.25	0	0.00	36.33	45.6	27,656	0.17%
2024/01/11	68	36.35	51	36.37	36.39	17	28,953	0.06%
2024/01/10	43.5	36.26	20.6	36.25	36.24	22.9	31,275	0.07%
2024/01/09	30.1	36.55	6	36.82	36.49	24.1	32,297	0.07%
2024/01/08	30.9	36.64	11.2	36.85	36.57	19.6	32,979	0.06%
2024/01/05	45.7	36.61	1	36.73	36.55	44.7	33,330	0.13%
2024/01/04	10.5	36.63	0	0.00	36.59	10.5	33,253	0.03%
2024/01/03	45.2	36.73	14	36.75	36.68	31.2	33,531	0.09%
2024/01/02	9.3	37.27	7	37.16	37.17	2.3	32,601	0.01%
2023/12/29	23.9	37.36	8	37.36	37.40	15.9	32,410	0.05%
2023/12/28	5	37.42	2.4	37.48	37.33	2.6	32,806	0.01%
2023/12/27	1	37.27	26	37.25	37.42	-25	33,456	-0.07%
2023/12/26	1.5	36.93	35	36.84	37.00	-33.5	33,230	-0.10%
2023/12/25	23	36.62	8	36.58	36.65	15	32,781	0.05%
2023/12/22	14	36.38	1	36.33	36.37	13	32,487	0.04%
2023/12/21	29.1	36.25	4	36.34	36.33	25.1	32,461	0.08%
2023/12/20	32	36.33	25	36.36	36.57	7	32,376	0.02%
2023/12/19	36.1	35.99	1.8	36.05	36.10	34.3	32,120	0.11%
2023/12/18	26	36.22	15	36.34	36.38	11	32,281	0.03%
2023/12/15	42.1	36.51	37	36.54	36.36	5.1	32,159	0.02%
2023/12/14	1.2	36.46	27.5	36.47	36.55	-26.3	31,933	-0.08%
2023/12/13	7.5	35.98	26.5	35.96	36.06	-19	31,472	-0.06%
2023/12/12	12.4	35.59	9	35.64	35.58	3.4	30,915	0.01%
2023/12/11	5	35.45	4	35.48	35.47	1	30,849	0.00%
2023/12/08	8.6	35.45	18	35.56	35.42	-9.4	30,809	-0.03%
2023/12/07	7	35.29	8	35.24	35.25	-1	30,780	0.00%
2023/12/06	3	35.30	44	35.30	35.31	-41	31,299	-0.13%
2023/12/05	3.1	34.99	40	35.00	35.05	-36.9	31,001	-0.12%
2023/12/04	8.7	35.20	22	35.23	35.19	-13.3	30,868	-0.04%
2023/12/01	11	35.14	14	35.07	35.13	-3	30,932	-0.01%
2023/11/30	2	35.04	10	35.04	35.08	-8	30,907	-0.03%
2023/11/29	8.3	35.06	25.1	35.08	35.09	-16.8	30,961	-0.05%
2023/11/28	7	34.82	5	34.94	34.90	2	30,789	0.01%
2023/11/27	61	34.82	16	34.80	34.75	45	30,758	0.15%
2023/11/24	14.2	34.95	17	34.97	34.94	-2.9	30,597	-0.01%
2023/11/23	4	34.97	4	34.94	34.97	0	30,643	0.00%
2023/11/22	18.1	35.05	115.3	34.98	35.05	-97.2	30,857	-0.31%	大賣/
2023/11/21	21.3	35.31	11.8	35.22	35.30	9.5	31,044	0.03%
2023/11/20	102	34.90	7.3	34.82	34.90	94.7	31,152	0.30%	大買/
2023/11/17	18	34.84	26	34.82	34.82	-8	31,201	-0.03%
2023/11/16	8.3	34.91	2.3	34.73	34.77	6.1	31,282	0.02%
2023/11/15	1	34.92	32	35.08	34.83	-31	31,235	-0.10%
2023/11/14	3	34.62	21	34.70	34.68	-18	31,232	-0.06%
2023/11/13	28.1	34.57	14	34.65	34.54	14.1	31,300	0.05%
2023/11/10	7.2	34.37	1	34.38	34.43	6.2	31,543	0.02%
2023/11/09	2	34.52	38	34.50	34.55	-36	31,693	-0.11%
2023/11/08	7	34.48	24.3	34.53	34.54	-17.3	32,047	-0.05%
2023/11/07	2	34.21	14	34.16	34.23	-12	32,009	-0.04%
2023/11/06	2	34.11	22.4	34.06	34.24	-20.4	32,783	-0.06%
2023/11/03	3.9	33.70	14	33.70	33.69	-10.1	32,772	-0.03%
2023/11/02	2	33.50	37	33.47	33.52	-35	33,164	-0.11%
2023/11/01	2.9	32.83	0	0.00	32.89	2.9	33,528	0.01%
2023/10/31	33.8	32.99	2	32.78	32.69	31.8	34,305	0.09%
2023/10/30	12	33.20	1	33.23	33.23	11	35,099	0.03%
2023/10/27	15.6	33.18	5	33.27	33.13	10.6	35,971	0.03%
2023/10/26	45	33.02	0	0.00	33.10	45	37,274	0.12%
2023/10/25	39.2	33.63	10	33.62	33.62	29.2	37,595	0.08%
2023/10/24	7.7	33.09	10	33.40	33.47	-2.3	38,032	-0.01%
2023/10/23	18.7	33.11	35	33.12	33.08	-16.3	38,620	-0.04%
2023/10/20	72.5	33.11	7	33.27	33.40	65.5	39,802	0.16%
2023/10/19	118.1	33.59	4	33.52	33.65	114.1	41,284	0.28%	大買/鉅額交易
2023/10/18	78.7	34.82	12	34.82	34.90	66.7	40,573	0.16%
2023/10/17	63.9	35.39	25	35.59	35.27	38.9	38,508	0.10%
2023/10/16	40.4	35.50	13	35.55	35.52	27.4	38,342	0.07%
2023/10/13	19.8	35.70	1	35.74	35.72	18.8	38,793	0.05%
2023/10/12	8	35.91	13	35.95	35.98	-5	39,925	-0.01%
2023/10/11	31	36.06	13	36.13	35.78	18	41,376	0.04%
2023/10/06	7	35.72	13	35.81	35.79	-6	42,535	-0.01%
2023/10/05	4	35.58	11	35.61	35.69	-7	43,168	-0.02%
2023/10/04	14.3	35.18	5	35.38	35.39	9.3	43,474	0.02%
2023/10/03	16	35.72	7	35.81	35.60	9	43,353	0.02%
2023/10/02	3	35.71	92	35.60	35.74	-89	43,325	-0.21%
2023/09/28	2.1	35.05	31	35.12	35.06	-28.9	43,861	-0.07%
2023/09/27	8	34.68	5	34.90	34.87	3	44,651	0.01%
2023/09/26	37.4	34.83	21	34.77	34.76	16.4	45,761	0.04%
2023/09/25	2.2	35.04	11	35.03	35.08	-8.9	46,125	-0.02%
2023/09/22	11.2	34.41	10	34.69	34.89	1.2	46,174	0.00%
2023/09/21	60.5	34.60	4.5	34.67	34.70	56	46,266	0.12%
2023/09/20	36.3	35.11	6	35.25	35.05	30.3	45,945	0.07%
2023/09/19	25.5	35.18	0	0.00	35.14	25.5	46,493	0.05%
2023/09/18	16.6	35.31	1	35.35	35.31	15.6	46,664	0.03%
2023/09/15	3	35.46	28	35.49	35.58	-25	46,803	-0.05%
2023/09/14	24	35.23	48	35.18	35.31	-24	46,953	-0.05%
2023/09/13	10	34.89	0	0.00	34.86	10	47,064	0.02%
2023/09/12	14	34.80	6	34.88	34.80	8	47,518	0.02%
2023/09/11	52.6	34.86	1	34.87	34.79	51.6	48,056	0.11%
2023/09/08	12	35.31	3	35.34	35.42	9	47,956	0.02%
2023/09/07	8	35.46	10	35.52	35.45	-2	48,886	0.00%
2023/09/06	1.2	35.61	66	35.56	35.60	-64.8	49,568	-0.13%
2023/09/05	10	35.26	14	35.38	35.43	-4	49,852	-0.01%
2023/09/04	1	35.11	6	35.21	35.27	-5	50,141	-0.01%
2023/09/01	12	35.14	10	35.25	35.12	2	50,299	0.00%
2023/08/31	13	35.11	5	35.27	35.31	8	50,522	0.02%
2023/08/30	10	35.41	14.5	35.48	35.35	-4.5	50,824	-0.01%
2023/08/29	2	35.13	7	35.15	35.16	-5	51,337	-0.01%
2023/08/28	16	34.98	1	35.07	35.06	15	51,398	0.03%
2023/08/25	22.5	35.24	7	35.31	35.14	15.5	51,319	0.03%
2023/08/24	26	35.76	109.2	36.00	35.76	-83.2	51,396	-0.16%	大賣/
2023/08/23	8	35.36	7	35.38	35.43	1	51,458	0.00%
2023/08/22	5	35.15	8	35.26	35.11	-3	52,007	-0.01%
2023/08/21	1	34.85	1.3	34.90	34.85	-0.3	52,135	0.00%
2023/08/18	15.3	34.84	19	35.18	34.84	-3.7	52,121	-0.01%
2023/08/17	5	35.08	16	35.22	35.33	-11	51,806	-0.02%
2023/08/16	1	34.58	24.6	34.91	35.14	-23.6	51,736	-0.05%
2023/08/15	1.6	34.87	10	34.88	34.85	-8.4	51,873	-0.02%
2023/08/14	31	34.27	20	34.28	34.28	11	52,221	0.02%
2023/08/11	9.1	34.58	21	34.69	34.56	-11.9	52,016	-0.02%
2023/08/10	69.6	34.55	22.2	34.88	34.43	47.4	52,010	0.09%
2023/08/09	31	35.37	15.2	35.68	35.35	15.8	51,239	0.03%
2023/08/08	29.1	35.45	70.2	35.83	35.59	-41.1	50,991	-0.08%
2023/08/07	3	35.37	28.2	35.41	35.70	-25.2	50,577	-0.05%
2023/08/04	17	34.46	14.2	34.79	34.74	2.8	50,055	0.01%
2023/08/02	70.2	34.90	22.8	35.02	34.51	47.4	49,160	0.10%
2023/08/01	36.6	35.57	63	35.66	35.73	-26.4	47,781	-0.06%
2023/07/31	39	36.13	56	36.78	35.74	-17	46,827	-0.04%
2023/07/28	31	36.49	24.3	36.39	36.58	6.7	45,368	0.01%
2023/07/27	23	36.23	26	36.41	36.10	-3	44,245	-0.01%
2023/07/26	7.1	36.02	27	36.06	36.02	-19.9	43,693	-0.05%
2023/07/25	38.2	36.28	28.3	36.39	36.05	10	42,844	0.02%
2023/07/24	10	35.67	90.3	35.72	35.99	-80.3	41,141	-0.20%
2023/07/21	29	34.76	42	35.06	35.26	-13	39,128	-0.03%
2023/07/20	7	34.56	21	34.58	34.71	-14	38,945	-0.04%
2023/07/19	61.2	34.68	52.8	34.85	34.36	8.4	38,430	0.02%
2023/07/18	65.1	35.14	71.3	35.15	35.11	-6.2	37,308	-0.02%
2023/07/17	141	35.85	38.9	35.82	35.94	102.1	35,892	0.28%	大買/鉅額交易
2023/07/14	51	35.27	63.3	35.34	35.54	-12.3	33,984	-0.04%
2023/07/13	39	35.09	66.7	35.04	34.82	-27.7	32,411	-0.09%
2023/07/12	14	34.22	57	34.14	34.30	-43	30,636	-0.14%
2023/07/11	6	33.79	41.5	33.66	33.80	-35.5	29,710	-0.12%
2023/07/10	6.2	33.16	79	33.14	33.18	-72.8	29,355	-0.25%
2023/07/07	70.4	33.08	37	33.16	33.08	33.4	28,963	0.12%
2023/07/06	50	33.45	8.4	33.65	33.34	41.6	28,125	0.15%
2023/07/05	32.1	33.72	22.2	33.84	33.71	9.9	27,144	0.04%
2023/07/04	51	33.68	35.7	33.78	33.91	15.2	26,313	0.06%
2023/07/03	17.1	33.23	82.5	33.23	33.24	-65.4	25,368	-0.26%
2023/06/30	0	0.00	5.3	32.63	32.67	-5.3	25,119	-0.02%
2023/06/29	24.2	32.49	11.8	32.56	32.53	12.4	25,191	0.05%
2023/06/28	13	32.32	5	32.46	32.30	8	25,050	0.03%
2023/06/27	44	32.37	7	32.43	32.18	37	25,112	0.15%
2023/06/26	0	0.00	16.3	32.76	32.77	-16.3	24,721	-0.07%
2023/06/21	1	32.86	50.6	32.77	32.83	-49.6	24,714	-0.20%
2023/06/20	8.2	32.51	10	32.59	32.48	-1.8	24,470	-0.01%
2023/06/19	46.1	32.74	8	32.76	32.73	38.1	24,190	0.16%
2023/06/16	64	32.80	67.2	32.71	32.78	-3.2	23,898	-0.01%
2023/06/15	66	32.64	20	32.59	32.69	46	23,537	0.20%
2023/06/14	32	32.39	8	32.39	32.32	24	23,053	0.10%
2023/06/13	11	32.05	25	32.12	32.20	-14	22,990	-0.06%
2023/06/12	55.3	31.92	8	31.96	31.78	47.3	22,212	0.21%
2023/06/09	3	31.60	20.4	31.68	31.78	-17.4	21,791	-0.08%
2023/06/08	14.2	31.36	4	31.24	31.24	10.2	21,944	0.05%
2023/06/07	4.8	31.41	60	31.28	31.46	-55.2	22,078	-0.25%
2023/06/06	9.1	31.10	9	31.15	31.15	0.1	22,001	0.00%
2023/06/05	12	30.98	26	31.07	31.10	-14	21,934	-0.06%
2023/06/02	45.4	30.96	23.5	30.92	30.93	21.9	21,734	0.10%
2023/06/01	22.1	30.39	5	30.43	30.47	17	21,375	0.08%
2023/05/31	0.2	30.51	1	30.45	30.49	-0.8	21,387	0.00%
2023/05/30	2.9	30.51	16	30.54	30.52	-13.1	21,242	-0.06%
2023/05/29	53.1	30.65	23	30.60	30.65	30.1	20,974	0.14%
2023/05/26	2	29.91	66	30.03	30.13	-64	20,701	-0.31%
2023/05/25	2	29.79	25	29.71	29.78	-23	20,433	-0.11%
2023/05/24	1	29.29	10	29.31	29.43	-9	20,364	-0.04%
2023/05/23	25	29.33	1	29.33	29.37	24	20,586	0.12%
2023/05/22	2	29.33	0	0.00	29.35	2	20,555	0.01%
2023/05/19	5.4	29.31	47	29.19	29.31	-41.6	20,426	-0.20%
2023/05/18	9	29.05	15	28.96	29.05	-6	20,315	-0.03%
2023/05/17	3.3	28.69	11.3	28.72	28.76	-8	19,833	-0.04%
2023/05/16	1	28.54	6	28.64	28.65	-5	19,596	-0.03%
2023/05/15	7	28.33	8	28.42	28.42	-1	19,581	-0.01%
2023/05/12	17	28.25	10	28.42	28.45	7	19,709	0.04%
2023/05/11	5.1	28.41	7	28.42	28.40	-1.9	19,730	-0.01%
2023/05/10	21.1	28.54	3	28.59	28.54	18.1	19,819	0.09%
2023/05/09	1	28.64	0	0.00	28.64	1	19,838	0.01%
2023/05/08	1	28.64	10	28.63	28.67	-9	20,137	-0.04%
2023/05/05	3	28.46	12	28.47	28.47	-9	20,193	-0.04%
2023/05/04	1	28.44	1	28.39	28.45	0	20,512	0.00%
2023/05/03	2	28.30	1	28.38	28.42	1	20,639	0.00%
2023/05/02	9	28.37	16	28.34	28.44	-7	20,848	-0.03%
2023/04/28	3	28.19	47	28.22	28.23	-44	21,218	-0.21%
2023/04/27	4	27.98	10	27.98	28.02	-6	21,247	-0.03%
2023/04/26	19.1	27.69	0.3	27.85	27.84	18.8	21,374	0.09%
2023/04/25	34.1	27.89	4	27.87	27.80	30.1	21,169	0.14%
2023/04/24	0	0.00	9	28.29	28.27	-9	20,386	-0.04%
2023/04/21	40	28.27	0	0.00	28.19	40	20,417	0.20%
2023/04/20	12	28.45	1.4	28.49	28.43	10.6	20,440	0.05%
2023/04/19	3.1	28.55	34.3	28.72	28.55	-31.2	20,772	-0.15%
2023/04/18	6.1	28.66	0	0.00	28.67	6.1	20,861	0.03%
2023/04/17	0	0.00	7	28.79	28.80	-7	20,763	-0.03%
2023/04/14	2.3	28.66	2	28.73	28.74	0.3	20,701	0.00%
2023/04/13	10.2	28.73	6	28.76	28.71	4.2	20,739	0.02%
2023/04/12	2.3	28.80	12	28.81	28.85	-9.7	20,533	-0.05%
2023/04/11	1	28.66	22	28.58	28.70	-21	20,618	-0.10%
2023/04/10	2	28.43	15	28.45	28.50	-13	20,786	-0.06%
2023/04/07	11	28.47	1	28.50	28.43	10	20,709	0.05%
2023/04/06	10	28.38	12	28.43	28.47	-2	20,739	-0.01%
2023/03/31	22	28.52	15	28.49	28.43	7	20,527	0.03%
2023/03/30	13	28.28	2	28.29	28.29	11	20,270	0.05%
2023/03/29	3.1	28.06	0	0.00	28.15	3.1	20,139	0.02%
2023/03/28	4	28.06	10	28.15	28.06	-6	20,445	-0.03%
2023/03/27	2	28.36	71	28.32	28.31	-69	20,288	-0.34%
2023/03/24	0	0.00	21.2	28.21	28.26	-21.2	20,355	-0.10%
2023/03/23	13	28.11	6.4	28.12	28.12	6.6	20,172	0.03%
2023/03/22	2.4	28.05	91	28.05	28.05	-88.6	20,077	-0.44%
2023/03/21	4	27.85	0	0.00	27.84	4	19,992	0.02%
2023/03/20	0	0.00	1	27.76	27.76	-1	20,057	0.00%
2023/03/17	3.1	27.68	13	27.71	27.76	-9.9	19,971	-0.05%
2023/03/16	32.1	27.46	19	27.50	27.50	13.1	20,002	0.07%
2023/03/15	10	27.73	13	27.86	27.66	-3	19,828	-0.02%
2023/03/14	35.2	27.69	14	27.62	27.66	21.2	20,028	0.11%
2023/03/13	10	27.65	26	27.78	27.93	-16	19,940	-0.08%
2023/03/10	40.2	27.93	18	27.92	27.86	22.2	19,434	0.11%
2023/03/09	63.2	28.25	3	28.24	28.24	60.2	19,250	0.31%
2023/03/08	0.1	28.26	0	0.00	28.37	0.1	19,260	0.00%
2023/03/07	3	28.38	5	28.37	28.38	-2	19,170	-0.01%
2023/03/06	6	28.23	5.2	28.28	28.25	0.8	19,336	0.00%
2023/03/03	4	27.97	12.2	27.96	27.95	-8.2	19,265	-0.04%
2023/03/02	5	27.68	2	27.73	27.78	3	19,261	0.02%
2023/03/01	2.1	27.50	2	27.65	27.72	0.1	19,262	0.00%
2023/02/24	0.8	27.76	11.9	27.80	27.67	-11.1	19,252	-0.06%
2023/02/23	0	0.00	10	27.56	27.74	-10	18,853	-0.05%
2023/02/22	8	27.32	5	27.31	27.40	3	18,630	0.02%
2023/02/21	0	0.00	11.2	27.47	27.53	-11.2	18,676	-0.06%
2023/02/20	0	0.00	6	27.35	27.41	-6	18,848	-0.03%
2023/02/17	6	27.18	3	27.23	27.24	3	19,228	0.02%
2023/02/16	3.3	27.33	12.3	27.26	27.33	-9	19,710	-0.05%
2023/02/15	3	27.05	6	27.13	27.05	-3	19,842	-0.02%
2023/02/14	0	0.00	3	27.12	27.13	-3	19,890	-0.02%
2023/02/13	11.1	26.93	4	26.92	26.97	7.1	20,252	0.04%
2023/02/10	7	27.02	2	27.05	27.02	5	20,463	0.02%
2023/02/09	1	27.13	15	27.11	27.15	-14	20,644	-0.07%
2023/02/08	0	0.00	11	27.08	27.15	-11	20,772	-0.05%
2023/02/07	0	0.00	44	26.91	26.94	-44	20,779	-0.21%
2023/02/06	9	26.88	0.4	26.94	26.92	8.6	20,807	0.04%
2023/02/03	11.1	26.97	12	27.00	27.00	-0.9	20,631	0.00%
2023/02/02	4	26.97	14.3	26.95	26.99	-10.3	20,588	-0.05%
2023/02/01	8	26.65	5	26.66	26.67	3	20,715	0.01%
2023/01/31	0.1	26.63	6	26.59	26.54	-5.9	20,789	-0.03%
2023/01/30	3.7	26.49	22.4	26.51	26.53	-18.7	20,925	-0.09%
2023/01/17	4	26.04	0	0.00	26.06	4	21,187	0.02%
2023/01/16	3.3	26.04	4.6	26.05	26.02	-1.3	21,491	-0.01%
2023/01/13	2	25.99	8	26.02	25.98	-6	21,901	-0.03%
2023/01/12	0.2	26.04	2	26.08	25.99	-1.9	23,355	-0.01%
2023/01/11	3.4	26.08	33	26.09	26.07	-29.6	26,140	-0.11%
2023/01/10	7.1	25.99	4	25.99	26.06	3.1	28,394	0.01%
2023/01/09	1	25.94	11	25.92	25.94	-10	30,395	-0.03%
2023/01/06	3.2	25.67	12	25.64	25.66	-8.8	30,737	-0.03%
2023/01/05	0.1	25.58	0	0.00	25.46	0.1	31,646	0.00%
2023/01/04	1	25.46	0	0.00	25.45	1	32,661	0.00%
2023/01/03	15.6	25.22	41	25.44	25.49	-25.4	34,171	-0.07%
2022/12/30	1	25.43	10	25.43	25.40	-9	35,174	-0.03%
2022/12/29	11	25.18	0	0.00	25.29	11	36,105	0.03%
2022/12/28	45.5	25.42	0	0.00	25.38	45.5	37,580	0.12%
2022/12/27	1	25.65	0	0.00	25.63	1	39,029	0.00%
2022/12/26	1	25.58	0	0.00	25.58	1	39,495	0.00%
2022/12/23	1	25.60	5	25.56	25.60	-4	40,046	-0.01%
2022/12/22	1.2	25.58	22.4	25.62	25.67	-21.2	40,666	-0.05%
2022/12/21	2.6	25.35	0	0.00	25.34	2.6	41,902	0.01%
2022/12/20	16.6	25.39	7	25.34	25.30	9.6	42,413	0.02%
2022/12/19	12.3	25.79	1	25.69	25.73	11.3	43,612	0.03%
2022/12/16	11	25.41	20	25.64	25.70	-9	43,959	-0.02%
2022/12/15	1	25.70	1	25.75	25.70	0	44,276	0.00%
2022/12/14	4	25.68	0.5	25.71	25.68	3.5	44,807	0.01%
2022/12/13	0.2	25.58	19	25.59	25.53	-18.8	45,119	-0.04%
2022/12/12	8	25.38	0	0.00	25.50	8	45,266	0.02%
2022/12/09	1.4	25.46	7	25.49	25.51	-5.6	45,466	-0.01%
2022/12/08	9	25.26	3	25.36	25.29	6	45,414	0.01%
2022/12/07	19.3	25.41	2	25.45	25.44	17.3	45,356	0.04%
2022/12/06	12.4	25.71	3	25.71	25.61	9.4	45,095	0.02%
2022/12/05	2.8	25.92	48.1	25.84	25.87	-45.3	44,791	-0.10%
2022/12/02	7.3	25.72	0	0.00	25.73	7.3	44,678	0.02%
2022/12/01	3.2	25.84	22.3	25.92	25.82	-19.1	44,927	-0.04%
2022/11/30	2.4	25.59	13.8	25.56	25.65	-11.4	44,924	-0.03%
2022/11/29	15	25.25	5.1	25.34	25.47	9.9	45,006	0.02%
2022/11/28	90.2	25.31	0	0.00	25.32	90.2	45,368	0.20%
2022/11/25	2.2	25.56	0.4	25.57	25.52	1.8	45,495	0.00%
2022/11/24	0.1	25.44	11.5	25.53	25.54	-11.4	45,526	-0.03%
2022/11/23	6.5	25.29	2.5	25.28	25.30	4	45,616	0.01%
2022/11/22	0.8	25.15	0	0.00	25.10	0.8	46,286	0.00%
2022/11/21	21.1	25.26	5.5	25.30	25.22	15.5	46,210	0.03%
2022/11/18	2.6	25.51	12.2	25.47	25.43	-9.6	46,058	-0.02%
2022/11/17	5.4	25.42	4	25.43	25.58	1.4	46,115	0.00%
2022/11/16	26.1	25.42	24	25.59	25.53	2.1	46,277	0.00%
2022/11/15	9	25.39	183	25.52	25.55	-174	46,005	-0.38%	大賣/鉅額交易
2022/11/14	6	25.32	66	25.26	25.42	-60	45,523	-0.13%
2022/11/11	18.4	25.00	33	25.15	25.00	-14.6	44,997	-0.03%
2022/11/10	5	24.53	4	24.55	24.53	1	44,523	0.00%
2022/11/09	32	24.51	28	24.52	24.61	4	44,514	0.01%
2022/11/08	22	24.28	40	24.28	24.23	-18	44,336	-0.04%
2022/11/07	5.2	24.03	16	23.88	24.06	-10.8	43,972	-0.02%
2022/11/04	3	23.51	10	23.64	23.64	-7	43,722	-0.02%
2022/11/03	28	23.49	13	23.49	23.58	15	43,744	0.03%
2022/11/02	196	23.64	22.1	23.63	23.67	173.9	43,687	0.40%	大買/鉅額交易
2022/11/01	10	23.58	5	23.55	23.55	5	43,778	0.01%
2022/10/31	1	23.52	0	0.00	23.48	1	43,858	0.00%
2022/10/28	11	23.36	1	23.38	23.31	10	44,013	0.02%
2022/10/27	7	23.51	1	23.52	23.58	6	43,742	0.01%
2022/10/26	10.7	23.34	0	0.00	23.41	10.7	43,975	0.02%
2022/10/25	20	23.44	5	23.51	23.40	15	43,675	0.03%
2022/10/24	16.1	23.82	3	23.88	23.69	13.1	43,127	0.03%
2022/10/21	11.2	23.65	13	23.76	23.58	-1.8	42,952	0.00%
2022/10/20	107.1	23.46	42	23.51	23.65	65.1	42,434	0.15%	大買/
2022/10/19	78.1	23.92	27	23.93	23.95	51.1	41,038	0.12%
2022/10/18	122.3	25.79	14.1	25.86	25.84	108.3	38,264	0.28%	大買/鉅額交易
2022/10/17	137.9	25.54	43	25.55	25.77	94.9	36,062	0.26%	大買/
2022/10/14	21.4	25.93	20	25.98	25.91	1.4	33,875	0.00%
2022/10/13	44.4	25.63	3	25.61	25.53	41.4	33,319	0.12%
2022/10/12	11.4	25.73	3	25.72	25.82	8.4	32,298	0.03%
2022/10/11	35.5	25.87	13	25.88	25.85	22.5	31,414	0.07%
2022/10/07	15	26.31	8	26.34	26.28	7	30,057	0.02%
2022/10/06	14.2	26.54	9	26.56	26.57	5.2	29,048	0.02%
2022/10/05	56.9	26.63	29	26.65	26.62	27.9	28,495	0.10%
2022/10/04	15.8	26.23	16	26.21	26.27	-0.2	27,349	0.00%
2022/10/03	62.1	25.62	13	25.69	25.67	49.1	25,742	0.19%
2022/09/30	18.5	25.54	10	25.68	25.78	8.5	25,645	0.03%
2022/09/29	32.5	25.93	7	26.03	25.81	25.5	25,407	0.10%
2022/09/28	118	26.00	15	26.11	25.83	103	25,726	0.40%	大買/鉅額交易
2022/09/27	35	26.25	10	26.33	26.33	25	24,823	0.10%
2022/09/26	101.5	26.43	117	26.42	26.33	-15.5	24,841	-0.06%	大買/大賣/
2022/09/23	23.1	27.03	6	27.09	27.06	17.1	24,343	0.07%
2022/09/22	25.7	27.13	6	27.18	27.17	19.7	24,787	0.08%
2022/09/21	47.4	27.64	19.8	27.70	27.64	27.5	24,382	0.11%
2022/09/20	30.2	28.00	7	28.14	27.98	23.2	24,002	0.10%
2022/09/19	12.2	28.09	6	28.14	28.06	6.2	23,870	0.03%
2022/09/16	14.1	28.26	1	28.40	28.28	13.1	23,904	0.05%
2022/09/15	4	28.61	1	28.62	28.59	3	24,377	0.01%
2022/09/14	12	28.28	16	28.29	28.35	-4	25,063	-0.02%
2022/09/13	4.1	28.69	7.4	28.70	28.71	-3.3	25,067	-0.01%
2022/09/12	4	28.48	15	28.53	28.56	-11	25,899	-0.04%
2022/09/08	5.1	28.00	13	28.10	28.25	-8	26,541	-0.03%
2022/09/07	53.9	27.89	10	27.96	27.90	43.9	27,361	0.16%
2022/09/06	14.1	28.07	2	28.23	28.08	12.1	27,108	0.04%
2022/09/05	14.1	28.04	5	28.16	28.18	9.1	27,077	0.03%
2022/09/02	51	28.22	9	28.29	28.10	42	27,375	0.15%
2022/09/01	16.1	28.42	4	28.49	28.44	12.1	26,958	0.04%
2022/08/31	6.4	28.63	5	28.61	28.79	1.4	26,588	0.01%
2022/08/30	7	28.48	2	28.57	28.67	5	26,330	0.02%
2022/08/29	52.2	28.42	10	28.46	28.45	42.2	26,109	0.16%
2022/08/26	1	29.12	7	29.14	29.10	-6	25,430	-0.02%
2022/08/25	6	28.95	8	28.97	28.94	-2	25,285	-0.01%
2022/08/24	20	28.85	2	28.87	28.80	18	25,177	0.07%
2022/08/23	26.3	28.97	4	28.96	28.93	22.3	24,848	0.09%
2022/08/22	30.1	29.17	9	29.22	29.25	21.1	24,388	0.09%
2022/08/19	5	29.36	7	29.39	29.42	-2	24,110	-0.01%
2022/08/18	9.2	29.14	6	29.23	29.29	3.2	24,128	0.01%
2022/08/17	3	29.26	19	29.23	29.28	-16	24,037	-0.07%
2022/08/16	5.5	29.22	4	29.20	29.24	1.5	24,041	0.01%
2022/08/15	18	29.18	3	29.31	29.22	15.1	23,880	0.06%
2022/08/12	27.2	29.18	0	0.00	29.30	27.2	23,637	0.12%
2022/08/11	17	29.12	12	29.10	29.12	5	23,814	0.02%
2022/08/10	8.2	28.86	8	28.96	28.81	0.2	23,742	0.00%
2022/08/09	4	28.91	2	28.95	29.07	2	23,654	0.01%
2022/08/08	5	28.79	135	28.70	28.87	-130	23,892	-0.54%	大賣/鉅額交易
2022/08/05	9	28.74	31	28.71	28.87	-22	23,904	-0.09%
2022/08/04	24	28.27	9	28.30	28.43	15	24,150	0.06%
2022/08/03	18	28.39	4	28.39	28.44	14	24,195	0.06%
2022/08/02	14.1	28.37	4	28.38	28.45	10.1	24,176	0.04%
2022/08/01	11.2	28.67	7	28.66	28.76	4.2	24,031	0.02%
2022/07/29	7	28.52	12	28.49	28.55	-5	24,047	-0.02%
2022/07/28	4	28.19	1	28.40	28.18	3	23,873	0.01%
2022/07/27	8	28.08	8	28.06	28.25	0	23,648	0.00%
2022/07/26	7	28.04	5	28.13	28.12	2	23,575	0.01%
2022/07/25	10	28.12	11	28.28	28.33	-1	23,450	0.00%
2022/07/22	7.2	28.38	22	28.37	28.40	-14.8	23,497	-0.06%
2022/07/21	4	28.32	3.1	28.32	28.38	0.9	23,839	0.00%
2022/07/20	5	28.02	14.2	28.01	28.00	-9.2	24,096	-0.04%
2022/07/19	1	27.54	5.6	27.52	27.68	-4.6	24,748	-0.02%
2022/07/18	6	27.24	11	27.38	27.48	-5	24,713	-0.02%
2022/07/15	26.1	27.11	3	27.19	27.09	23.1	24,487	0.09%
2022/07/14	5.1	26.98	26	27.17	27.18	-20.9	24,288	-0.09%
2022/07/13	55	27.13	4	27.20	27.08	51	24,146	0.21%
2022/07/12	47.2	26.61	11	26.65	26.62	36.3	24,016	0.15%
2022/07/11	16	27.26	12	27.37	27.25	4	23,577	0.02%
2022/07/08	8	27.22	42	27.25	27.25	-34	23,400	-0.15%
2022/07/07	13	26.48	18	26.62	26.76	-5	23,071	-0.02%
2022/07/06	53.5	26.50	9	26.61	26.32	44.5	23,127	0.19%
2022/07/05	46.5	26.80	23	26.91	26.96	23.5	22,663	0.10%
2022/07/04	52.5	26.64	13	26.73	26.68	39.5	22,393	0.18%
2022/07/01	75.7	27.07	14	27.36	26.81	61.7	22,566	0.27%
2022/06/30	63.4	27.61	15	27.60	27.56	48.4	21,708	0.22%
2022/06/29	21.3	28.16	7	28.27	28.14	14.3	20,881	0.07%
2022/06/28	20	28.48	8	28.51	28.53	12	20,578	0.06%
2022/06/27	4	28.70	22	28.73	28.86	-18	20,368	-0.09%
2022/06/24	56.1	28.17	11	28.26	28.10	45.1	20,147	0.22%
2022/06/23	44.5	28.17	9	28.21	28.05	35.5	20,047	0.18%
2022/06/22	36.7	28.72	9	28.66	28.50	27.7	19,293	0.14%
2022/06/21	13	29.02	9	29.10	29.28	4	18,528	0.02%
2022/06/20	59.5	29.17	30	29.18	28.87	29.5	18,308	0.16%
2022/06/17	38.6	29.55	9	29.66	29.62	29.6	17,392	0.17%
2022/06/16	32.8	30.08	8	30.31	29.94	24.8	16,622	0.15%
2022/06/15	18.2	30.38	8	30.51	30.39	10.2	15,696	0.07%
2022/06/14	37.8	30.27	9	30.39	30.48	28.8	15,602	0.18%
2022/06/13	29	30.45	7	30.55	30.51	22.1	15,482	0.14%
2022/06/10	24.2	31.05	10	31.28	31.08	14.3	14,994	0.10%
2022/06/09	7	31.33	5	31.36	31.30	2	15,011	0.01%
2022/06/08	2	31.58	1	31.55	31.60	1	14,992	0.01%
2022/06/07	5	31.40	0	0.00	31.44	5	15,163	0.03%
2022/06/06	15	31.38	7	31.41	31.48	8	15,209	0.05%
2022/06/02	16	31.41	2	31.47	31.40	14	15,616	0.09%
2022/06/01	13	31.52	3	31.49	31.52	10	16,204	0.06%
2022/05/31	3.3	31.24	7	31.34	31.40	-3.7	16,408	-0.02%
2022/05/30	10	31.38	6	31.39	31.43	4	16,672	0.02%
2022/05/27	2	31.09	5	30.99	31.08	-3	16,766	-0.02%
2022/05/26	14	30.86	6	30.98	30.80	8	17,092	0.05%
2022/05/25	6.3	30.78	6	30.90	30.88	0.3	17,125	0.00%
2022/05/24	8.6	30.75	10	30.84	30.70	-1.4	17,438	-0.01%
2022/05/23	1.2	30.82	5	30.88	30.86	-3.8	17,461	-0.02%
2022/05/20	8	30.74	13	30.79	30.72	-5	17,709	-0.03%
2022/05/19	33.1	30.50	6.9	30.60	30.68	26.2	18,026	0.15%
2022/05/18	21	30.88	283	30.93	31.01	-262	17,868	-1.47%	大賣/鉅額交易
2022/05/17	11	30.72	7	30.76	30.69	4	17,836	0.02%
2022/05/16	32.3	30.70	22	30.67	30.72	10.3	17,947	0.06%
2022/05/13	9	30.73	5	30.82	30.80	4	17,622	0.02%
2022/05/12	47.5	30.88	7	31.01	30.63	40.5	17,584	0.23%
2022/05/11	313.3	31.31	5	31.37	31.17	308.3	17,093	1.80%	大買/鉅額交易
2022/05/10	86.2	31.17	84	31.56	31.65	2.2	16,798	0.01%
2022/05/09	41.9	31.74	12	31.81	31.57	29.9	16,792	0.18%
2022/05/06	14	32.03	6	32.13	32.25	8	16,679	0.05%
2022/05/05	7.6	32.54	21	32.57	32.54	-13.4	16,763	-0.08%
2022/05/04	4	32.26	12.6	32.29	32.31	-8.6	16,949	-0.05%
2022/05/03	1	32.04	1	32.14	32.09	0	17,554	0.00%
2022/04/29	7	31.89	24	31.99	32.01	-17	17,967	-0.09%
2022/04/28	9.5	31.58	11.1	31.68	31.72	-1.6	18,539	-0.01%
2022/04/27	36.4	31.34	8	31.44	31.48	28.4	18,489	0.15%
2022/04/26	20.2	31.95	6	32.00	31.93	14.2	18,167	0.08%
2022/04/25	79.8	32.16	8.6	32.15	32.03	71.1	18,243	0.39%
2022/04/22	14.2	32.67	11	32.79	32.78	3.2	17,463	0.02%
2022/04/21	1	32.90	6	32.92	32.90	-5	17,770	-0.03%
2022/04/20	15	32.79	8	32.91	32.83	7	17,859	0.04%
2022/04/19	4	32.87	18	32.87	32.85	-14	18,080	-0.08%
2022/04/18	26.6	32.62	14	32.76	32.68	12.6	18,217	0.07%
2022/04/15	21.1	32.86	4	32.98	32.90	17.1	18,004	0.09%
2022/04/14	2	33.07	6	33.16	33.07	-4	18,223	-0.02%
2022/04/13	1	32.92	21	32.98	33.11	-20	18,347	-0.11%
2022/04/12	39.3	32.61	12.4	32.73	32.69	26.9	18,315	0.15%
2022/04/11	31	32.87	6	33.17	32.81	25	17,884	0.14%
2022/04/08	7.3	33.07	3	33.10	33.17	4.3	17,526	0.02%
2022/04/07	61.6	33.12	4	33.08	32.90	57.6	17,428	0.33%
2022/04/06	29.6	33.32	14	33.47	33.47	15.6	16,712	0.09%
2022/04/01	17.3	33.42	10	33.51	33.55	7.3	16,657	0.04%
2022/03/31	7	33.66	6	33.70	33.63	1	16,656	0.01%
2022/03/30	21	33.59	0	0.00	33.70	21	16,713	0.13%
2022/03/29	2	33.72	8.3	33.72	33.64	-6.3	16,641	-0.04%
2022/03/28	21	33.48	15	33.62	33.78	6	16,634	0.04%
2022/03/25	17.1	33.79	10	33.89	33.81	7.2	16,484	0.04%
2022/03/24	0	0.00	5	33.90	33.96	-5	16,660	-0.03%
2022/03/23	9	33.99	5	33.98	33.96	4	16,953	0.02%
2022/03/21	5	33.96	8	33.93	33.95	-3	17,417	-0.02%
2022/03/18	6	33.85	2	33.81	33.90	4	17,685	0.02%
2022/03/17	2.1	33.86	28	33.99	34.01	-25.9	17,731	-0.15%
2022/03/16	21.5	33.60	11.1	33.85	33.71	10.4	17,821	0.06%
2022/03/15	14.2	33.83	19	33.87	33.78	-4.8	17,846	-0.03%
2022/03/14	7	34.03	16	34.08	34.13	-9	18,020	-0.05%
2022/03/11	1	33.88	11.5	33.89	33.90	-10.5	18,151	-0.06%
2022/03/10	0	0.00	33	33.88	33.89	-33	18,239	-0.18%
2022/03/09	2	33.31	10	33.36	33.36	-8	18,168	-0.04%
2022/03/08	41	33.01	17	33.09	33.00	24	18,129	0.13%
2022/03/07	56.8	33.48	15	33.76	33.45	41.8	17,675	0.24%
2022/03/04	20.1	34.07	15	34.23	34.04	5.1	17,185	0.03%
2022/03/03	6	34.12	30	34.20	34.22	-24	17,340	-0.14%
2022/03/02	1	33.85	9	33.92	33.97	-8	17,356	-0.05%
2022/03/01	2.2	33.82	37	33.74	33.88	-34.8	17,209	-0.20%
2022/02/25	27	33.26	23	33.30	33.33	4	16,965	0.02%
2022/02/24	34	33.32	3	33.26	33.19	31	17,005	0.18%
2022/02/23	16	33.64	15	33.69	33.75	1	16,824	0.01%
2022/02/22	27	33.38	20	33.32	33.49	7	16,978	0.04%
2022/02/21	7	33.41	67	33.65	33.80	-60	17,361	-0.35%
2022/02/18	0	0.00	20	33.37	33.50	-20	17,247	-0.12%
2022/02/17	0	0.00	6	33.37	33.34	-6	17,551	-0.03%
2022/02/16	28	33.13	12	33.32	33.27	16	17,830	0.09%
2022/02/15	10	33.14	43	33.22	33.10	-33	17,811	-0.19%
2022/02/14	31.5	33.13	58	33.10	33.13	-26.5	18,019	-0.15%
2022/02/11	2	33.44	8	33.44	33.43	-6	18,330	-0.03%
2022/02/10	8	33.48	5	33.50	33.49	3	18,757	0.02%
2022/02/09	0	0.00	7	33.46	33.50	-7	19,206	-0.04%
2022/02/08	1	33.26	52.1	33.18	33.30	-51.1	19,190	-0.27%
2022/02/07	7.6	32.64	32	32.76	33.00	-24.4	19,118	-0.13%
2022/01/26	28.3	32.45	5	32.45	32.40	23.4	19,021	0.12%
2022/01/25	40.2	32.37	4	32.50	32.34	36.2	19,107	0.19%
2022/01/24	72.2	32.53	18	32.61	32.72	54.2	18,760	0.29%
2022/01/21	65.3	32.89	22	32.97	32.84	43.3	18,519	0.23%
2022/01/20	2	33.36	15	33.30	33.36	-13	18,158	-0.07%
2022/01/19	19	33.23	2	33.36	33.21	17	18,354	0.09%
2022/01/18	18	33.49	33	33.37	33.45	-15	18,641	-0.08%
2022/01/17	7	33.11	3	33.27	33.22	4	18,981	0.02%
2022/01/14	29	33.02	17	33.04	33.15	12	21,215	0.06%
2022/01/13	11	33.21	22	33.23	33.20	-11	22,404	-0.05%
2022/01/12	13	33.11	14	33.23	33.10	-1	23,373	0.00%
2022/01/11	18.3	33.19	3	33.26	33.20	15.3	23,638	0.06%
2022/01/10	7	33.22	5	33.22	33.27	2	24,258	0.01%
2022/01/07	34	33.30	25	33.39	33.17	9	24,516	0.04%
2022/01/06	10	33.39	5	33.46	33.41	5	24,667	0.02%
2022/01/05	5	33.40	17	33.45	33.45	-12	25,175	-0.05%
2022/01/04	7	33.50	10	33.43	33.41	-3	26,009	-0.01%
2022/01/03	17.6	33.45	29	33.64	33.42	-11.4	26,439	-0.04%
2021/12/30	2	33.60	15	33.63	33.58	-13	27,336	-0.05%
2021/12/29	0.7	33.61	3	33.60	33.61	-2.4	27,867	-0.01%
2021/12/28	0	0.00	38	33.52	33.56	-38	28,292	-0.13%
2021/12/27	4	33.35	2.6	33.43	33.38	1.4	28,983	0.00%
2021/12/24	14	33.32	14.3	33.43	33.29	-0.3	30,113	0.00%
2021/12/23	0	0.00	5	33.38	33.34	-5	30,324	-0.02%
2021/12/22	5	33.31	0.5	33.33	33.30	4.5	30,997	0.01%
2021/12/21	10	33.23	9.4	33.34	33.36	0.6	31,128	0.00%
2021/12/20	10	33.36	1	33.41	33.41	9	31,224	0.03%
2021/12/17	10	33.44	41	33.44	33.43	-31	31,075	-0.10%
2021/12/16	2	33.40	22	33.39	33.45	-20	30,909	-0.06%
2021/12/15	2	32.96	2	33.00	33.04	0	31,068	0.00%
2021/12/14	26.2	33.05	18.2	33.07	32.95	8	31,054	0.03%
2021/12/13	2	33.39	8	33.38	33.33	-6	30,895	-0.02%
2021/12/10	5	33.33	13.2	33.35	33.30	-8.2	30,862	-0.03%
2021/12/09	9	33.37	18.3	33.35	33.32	-9.3	30,754	-0.03%
2021/12/08	0.2	33.23	28	33.24	33.18	-27.8	30,597	-0.09%
2021/12/07	6	32.87	65.2	32.98	33.03	-59.2	30,311	-0.20%
2021/12/06	8	32.68	24	32.72	32.86	-16	30,069	-0.05%
2021/12/03	10.3	32.68	6.1	32.69	32.65	4.2	30,302	0.01%
2021/12/02	3.3	32.49	0	0.00	32.47	3.3	30,250	0.01%
2021/12/01	6	32.39	18	32.39	32.50	-12	30,420	-0.04%
2021/11/30	16	32.41	21	32.45	32.30	-5	30,392	-0.02%
2021/11/29	27.1	32.08	14.9	32.21	32.22	12.2	30,384	0.04%
2021/11/26	15.5	32.41	25	32.45	32.35	-9.5	30,133	-0.03%
2021/11/25	2	32.65	1	32.70	32.65	1	29,905	0.00%
2021/11/24	8.8	32.54	103	32.62	32.61	-94.2	29,925	-0.31%	大賣/
2021/11/23	12.2	32.68	39	32.68	32.63	-26.8	29,885	-0.09%
2021/11/22	7	32.93	8.3	32.94	32.93	-1.3	29,903	0.00%
2021/11/19	8	32.98	10	33.08	32.93	-2	29,833	-0.01%
2021/11/18	9	32.98	39.1	32.93	32.98	-30.1	29,820	-0.10%
2021/11/17	8	32.65	24	32.69	32.71	-16	29,329	-0.05%
2021/11/16	1	32.47	10	32.51	32.59	-9	29,410	-0.03%
2021/11/15	1	32.42	46	32.43	32.43	-45	29,642	-0.15%
2021/11/12	2.2	32.18	27	32.14	32.20	-24.8	29,635	-0.08%
2021/11/11	8.1	32.19	1	32.18	32.15	7.1	29,814	0.02%
2021/11/10	4	32.42	12.1	32.48	32.34	-8.1	30,295	-0.03%
2021/11/09	6.2	32.37	28.4	32.41	32.35	-22.1	30,107	-0.07%
2021/11/08	3.2	32.06	40	32.29	32.39	-36.8	29,738	-0.12%
2021/11/05	23.2	31.85	2	31.87	31.95	21.2	29,680	0.07%
2021/11/04	1.4	31.89	14.1	31.95	31.86	-12.7	29,884	-0.04%
2021/11/03	0.1	31.78	21	31.66	31.77	-20.9	29,845	-0.07%
2021/11/02	6.3	31.68	22	31.71	31.53	-15.8	29,764	-0.05%
2021/11/01	14.2	31.59	36	31.58	31.56	-21.8	29,464	-0.07%
2021/10/29	19.3	31.32	140	31.35	31.45	-120.7	29,203	-0.41%	大賣/鉅額交易
2021/10/28	16.2	31.35	5	31.39	31.39	11.2	29,000	0.04%
2021/10/27	11.1	31.08	7	31.09	31.15	4.1	28,924	0.01%
2021/10/26	38.8	30.96	2	30.95	31.05	36.8	28,992	0.13%
2021/10/25	49	30.75	11	30.83	30.86	38	28,743	0.13%
2021/10/22	262.2	30.70	10	30.77	30.84	252.2	28,569	0.88%	大買/鉅額交易
2021/10/21	73	32.35	166	32.39	32.40	-93	26,495	-0.35%	大賣/
2021/10/20	23	32.36	15	32.40	32.37	8	25,033	0.03%
2021/10/19	33	32.38	17	32.41	32.40	16	23,996	0.07%
2021/10/18	29	32.34	6	32.44	32.36	23	23,655	0.10%
2021/10/15	27.1	32.31	48	32.32	32.31	-20.9	23,612	-0.09%
2021/10/14	51	32.12	27	32.18	32.18	24	23,569	0.10%
2021/10/13	90.2	32.17	17	32.28	32.17	73.2	23,078	0.32%
2021/10/12	103.2	32.29	11.7	32.36	32.24	91.5	22,532	0.41%	大買/
2021/10/08	27.7	32.59	23	32.61	32.59	4.7	21,746	0.02%
2021/10/07	57.6	32.50	54	32.52	32.57	3.6	21,631	0.02%
2021/10/06	19.2	31.84	4	31.92	31.88	15.2	20,959	0.07%
2021/10/05	65.8	31.61	28	31.94	31.96	37.8	20,585	0.18%
2021/10/04	123.2	31.99	61	32.02	31.84	62.3	20,219	0.31%	大買/
2021/10/01	68.3	32.28	11	32.29	32.26	57.3	19,474	0.29%
2021/09/30	5.5	32.73	2	32.82	32.77	3.6	18,345	0.02%
2021/09/29	44.3	32.69	3	32.78	32.70	41.3	18,174	0.23%
2021/09/28	18	32.98	10	33.09	33.08	8	17,606	0.05%
2021/09/27	13	33.32	17	33.31	33.30	-4	17,512	-0.02%
2021/09/24	6	33.30	5	33.34	33.30	1	17,887	0.01%
2021/09/23	0	0.00	10	33.14	33.08	-10	17,863	-0.06%
2021/09/22	41	32.83	9	32.95	32.90	32	17,894	0.18%
2021/09/17	1	33.39	2	33.43	33.42	-1	17,382	-0.01%
2021/09/16	3	33.28	1	33.27	33.28	2	17,370	0.01%
2021/09/15	22	33.30	13	33.36	33.33	9	17,219	0.05%
2021/09/14	41	33.36	9	33.46	33.36	32	17,241	0.19%
2021/09/13	5.2	33.44	25	33.45	33.41	-19.8	17,264	-0.11%
2021/09/10	11	33.05	14	33.07	33.22	-3	17,282	-0.02%
2021/09/09	1	32.92	5	32.75	32.94	-4	17,241	-0.02%
2021/09/08	40.5	32.87	12	32.97	32.80	28.5	17,202	0.17%
2021/09/07	2	33.12	2	33.12	33.16	0	16,852	0.00%
2021/09/06	10.1	33.05	11	33.20	33.07	-0.9	16,790	-0.01%
2021/09/03	10.5	33.22	10	33.24	33.24	0.5	16,600	0.00%
2021/09/02	33.5	33.29	12	33.25	33.16	21.5	16,607	0.13%
2021/09/01	2.1	33.34	2	33.39	33.39	0.1	16,552	0.00%
2021/08/31	7.1	33.11	6	33.20	33.38	1.1	16,476	0.01%
2021/08/30	22	33.19	13	33.20	33.29	9	16,532	0.05%
2021/08/27	12	33.04	29	33.05	33.11	-17	16,504	-0.10%
2021/08/26	48	32.94	13	32.90	32.99	35	16,452	0.21%
2021/08/25	14	32.89	24	32.97	33.00	-10	16,281	-0.06%
2021/08/24	42	32.83	10	32.79	32.80	32	16,383	0.20%
2021/08/23	34	32.82	26.2	32.78	32.88	7.8	16,186	0.05%
2021/08/20	39.1	32.18	16	32.34	32.26	23.1	16,057	0.14%
2021/08/19	57	32.54	10	32.53	32.32	47	15,784	0.30%
2021/08/18	56.4	32.40	51	32.48	33.07	5.4	15,181	0.04%
2021/08/17	61	32.65	7	32.74	32.53	54	14,907	0.36%
2021/08/16	75	32.95	16	33.13	32.86	59.1	14,707	0.40%
2021/08/13	33	33.29	8	33.36	33.27	25	14,056	0.18%
2021/08/12	77	33.42	13	33.48	33.51	64	13,851	0.46%
2021/08/11	46.4	33.51	16	33.62	33.49	30.4	13,905	0.22%
2021/08/10	26.4	33.87	12	33.96	33.79	14.4	13,704	0.11%
2021/08/09	19	34.00	11	34.11	34.10	8	14,439	0.06%
2021/08/06	11	34.12	13	34.22	34.25	-2	14,660	-0.01%
2021/08/05	11	34.23	10	34.48	34.20	1	15,367	0.01%
2021/08/04	5	34.29	21	34.22	34.35	-16	16,712	-0.10%
2021/08/03	11	34.03	6	34.10	34.15	5	17,432	0.03%
2021/08/02	35.4	33.75	27	33.82	34.00	8.5	17,428	0.05%
2021/07/30	23	34.01	13	34.09	33.90	10	17,250	0.06%
2021/07/29	26	33.93	15	34.05	34.10	11	17,094	0.06%
2021/07/28	80.1	33.57	14	33.78	33.89	66.1	17,359	0.38%
2021/07/27	35	34.18	10	34.30	34.07	25	17,372	0.14%
2021/07/26	8.2	34.50	13	34.58	34.50	-4.8	17,260	-0.03%
2021/07/23	22	34.42	16	34.44	34.47	6	17,212	0.03%
2021/07/22	28.2	34.17	12	34.25	34.21	16.2	17,183	0.09%
2021/07/21	41.1	34.19	6.1	34.49	34.13	35	16,996	0.21%
2021/07/20	36	34.68	6	34.92	34.56	30	16,353	0.18%
2021/07/19	4	35.07	8	35.07	35.14	-4	16,195	-0.02%
2021/07/16	16	35.02	15.1	34.97	35.12	0.9	16,301	0.01%
2021/07/15	39	34.79	169	34.68	34.98	-130	16,244	-0.80%	大賣/鉅額交易
2021/07/14	195	34.53	11	34.64	34.48	184	16,238	1.13%	大買/鉅額交易
2021/07/13	28	35.05	27	35.14	34.85	1	16,009	0.01%
2021/07/12	32.2	35.26	5	35.58	35.27	27.2	15,934	0.17%
2021/07/09	30.3	35.42	15	35.51	35.44	15.3	15,733	0.10%
2021/07/08	7	35.57	7	35.68	35.80	0	15,796	0.00%
2021/07/07	29	35.72	12	35.78	35.61	17	15,802	0.11%
2021/07/06	8	35.90	19	35.93	35.91	-11	15,704	-0.07%
2021/07/05	13	35.53	24.1	35.57	35.69	-11.1	15,631	-0.07%
2021/07/02	1	35.04	18	35.22	35.20	-17	15,550	-0.11%
2021/07/01	19.5	35.02	45	35.18	35.00	-25.5	15,473	-0.16%
2021/06/30	3	34.90	4	34.92	35.00	-1	15,037	-0.01%
2021/06/29	9	34.77	9.5	34.87	34.80	-0.5	15,029	0.00%
2021/06/28	3	35.04	12	34.92	35.10	-9	15,068	-0.06%
2021/06/25	15	34.82	14	34.82	34.74	1	15,000	0.01%
2021/06/24	1	34.48	10	34.58	34.66	-9	15,045	-0.06%
2021/06/23	8.8	34.41	5	34.46	34.45	3.8	15,186	0.03%
2021/06/22	7	34.51	4	34.61	34.43	3	15,168	0.02%
2021/06/21	19	34.62	5	34.87	34.55	14	15,124	0.09%
2021/06/18	3	34.95	1	34.91	34.91	2	15,026	0.01%
2021/06/17	3	34.71	3	34.70	34.90	0	15,116	0.00%
2021/06/16	4	34.71	9	34.75	34.78	-5	15,232	-0.03%
2021/06/15	3	34.65	10	34.69	34.65	-7	15,274	-0.05%
2021/06/11	4.2	34.59	4	34.63	34.55	0.2	15,354	0.00%
2021/06/10	8	34.49	8	34.59	34.60	0	15,462	0.00%
2021/06/09	15	34.42	5	34.50	34.45	10	15,529	0.06%
2021/06/08	4.1	34.64	2	34.72	34.65	2.1	15,624	0.01%
2021/06/07	27	34.49	7	34.60	34.72	20	15,739	0.13%
2021/06/04	6	34.77	29	34.75	34.77	-23	15,681	-0.15%
2021/06/03	2	34.94	7.5	34.96	34.95	-5.5	15,696	-0.04%
2021/06/02	19	35.06	20	35.07	34.96	-1	15,809	-0.01%
2021/06/01	4.4	34.92	21.5	34.92	35.06	-17.1	15,858	-0.11%
2021/05/31	3	34.75	9	34.72	34.75	-6	15,721	-0.04%
2021/05/28	1	34.47	17	34.50	34.55	-16	15,754	-0.10%
2021/05/27	8	34.08	2	34.12	34.28	6	15,767	0.04%
2021/05/26	2	34.28	3	34.35	34.32	-1	15,811	-0.01%
2021/05/25	14.5	34.24	23	34.25	34.34	-8.5	15,861	-0.05%
2021/05/24	4	33.93	5	34.00	34.05	-1	15,943	-0.01%
2021/05/21	12	33.93	10	34.11	34.00	2	15,870	0.01%
2021/05/20	23.1	33.76	7	33.90	33.86	16.1	15,950	0.10%
2021/05/19	20	34.01	20	34.04	34.10	0	15,867	0.00%
2021/05/18	16	33.66	27	33.72	34.01	-11	15,921	-0.07%
2021/05/17	35	32.44	15	32.87	32.75	20	15,879	0.13%
2021/05/14	50	33.79	37	33.68	33.65	13	14,792	0.09%
2021/05/13	38.4	33.11	49	33.36	33.40	-10.6	14,460	-0.07%
2021/05/12	84.2	33.49	21.2	33.21	33.50	63	13,679	0.46%
2021/05/11	53.2	35.09	4.1	34.93	34.70	49.1	12,332	0.40%
2021/05/10	1.2	35.81	10	35.87	35.88	-8.8	11,676	-0.08%
2021/05/07	1	35.64	0	0.00	35.72	1	11,778	0.01%
2021/05/06	5	35.20	21	35.09	35.30	-16	11,877	-0.13%
2021/05/05	26	35.58	19	35.45	35.35	7	11,916	0.06%
2021/05/04	37	35.08	30	35.35	35.30	7	11,516	0.06%
2021/05/03	19.5	36.00	44.5	35.98	35.91	-25	11,089	-0.23%
2021/04/29	27.1	36.10	4	36.06	36.12	23.1	11,039	0.21%
2021/04/28	1	35.89	2	35.93	35.98	-1	11,127	-0.01%
2021/04/27	3	35.91	15	35.94	35.98	-12	11,379	-0.11%
2021/04/26	12	35.69	43	35.79	35.99	-31	11,527	-0.27%
2021/04/23	24	35.18	5	35.20	35.30	19	11,671	0.16%
2021/04/22	19	35.71	122	35.72	35.40	-103	11,800	-0.87%	大賣/鉅額交易
2021/04/21	7	35.47	8	35.34	35.53	-1	12,099	-0.01%
2021/04/20	27	35.35	16	35.34	35.33	11	12,400	0.09%
2021/04/19	2	35.09	2	35.06	35.20	0	12,466	0.00%
2021/04/16	3.9	34.82	9	34.80	34.94	-5.1	12,623	-0.04%
2021/04/15	7	34.44	1	34.49	34.50	6	12,665	0.05%
2021/04/14	24.1	34.25	4	34.45	34.35	20.1	13,099	0.15%
2021/04/13	4.2	34.63	49	34.63	34.47	-44.8	13,191	-0.34%
2021/04/12	3	34.69	2	34.71	34.69	1	13,479	0.01%
2021/04/09	2	34.67	10	34.74	34.70	-8	13,634	-0.06%
2021/04/08	4	34.69	1.6	34.75	34.75	2.4	13,861	0.02%
2021/04/07	3.2	34.73	8	34.72	34.71	-4.8	13,924	-0.03%
2021/04/06	9	34.78	2	34.89	34.74	7	13,991	0.05%
2021/04/01	4.5	34.59	4.1	34.61	34.61	0.4	14,051	0.00%
2021/03/31	4.3	34.63	4	34.68	34.63	0.3	14,126	0.00%
2021/03/30	2	34.49	43.2	34.35	34.60	-41.2	13,963	-0.29%
2021/03/29	11.2	34.17	6	34.07	34.34	5.2	14,041	0.04%
2021/03/26	3	33.79	1	33.80	33.80	2	14,091	0.01%
2021/03/25	1	33.55	4	33.58	33.66	-3	14,089	-0.02%
2021/03/24	0.1	33.65	40	33.66	33.65	-39.9	14,064	-0.28%
2021/03/23	6.2	33.67	1	33.63	33.66	5.2	14,047	0.04%
2021/03/22	64	33.60	22	33.51	33.60	42	14,115	0.30%
2021/03/19	26	33.41	30.4	33.36	33.60	-4.4	14,304	-0.03%
2021/03/18	36.3	33.43	10	33.42	33.53	26.3	14,273	0.18%
2021/03/17	9	32.97	21	32.97	32.95	-12	14,394	-0.08%
2021/03/16	18	32.97	12	32.94	32.99	6	14,595	0.04%
2021/03/15	6	32.70	9	32.69	32.74	-3	14,896	-0.02%
2021/03/12	14	32.36	2	32.43	32.43	12	15,119	0.08%
2021/03/11	0	0.00	12	32.28	32.33	-12	15,393	-0.08%
2021/03/10	5	32.10	4	32.17	32.10	1	15,574	0.01%
2021/03/08	4.2	31.87	5	31.99	32.00	-0.8	15,766	-0.01%
2021/03/05	28	31.62	19.7	31.73	31.80	8.4	15,693	0.05%
2021/03/04	0	0.00	10	31.83	31.80	-10	15,709	-0.06%
2021/03/03	1	31.80	1.2	31.87	31.93	-0.2	15,785	0.00%
2021/03/02	4.2	32.02	1	32.05	31.90	3.2	15,732	0.02%
2021/02/26	6.7	31.92	32	31.93	31.90	-25.3	15,774	-0.16%
2021/02/25	2	32.00	1	32.05	32.01	1	15,760	0.01%
2021/02/24	1	31.97	40	31.91	31.80	-39	15,763	-0.25%
2021/02/23	13	31.74	50.1	31.68	31.80	-37.1	15,634	-0.24%
2021/02/22	4	31.45	16	31.38	31.50	-12	15,506	-0.08%
2021/02/19	1	31.08	1	31.09	31.12	0	15,365	0.00%
2021/02/18	2	31.01	10	31.08	31.13	-8	15,500	-0.05%
2021/02/17	1.4	30.94	20	30.90	31.00	-18.6	15,543	-0.12%
2021/02/05	1	30.58	20	30.60	30.55	-19	15,356	-0.12%
2021/02/04	1	30.58	1	30.43	30.51	0	15,473	0.00%
2021/02/03	1.5	30.55	10	30.52	30.51	-8.5	15,563	-0.05%
2021/02/02	1	30.50	11	30.48	30.50	-10	15,854	-0.06%
2021/02/01	16	30.11	7	30.11	30.25	9	16,075	0.06%
2021/01/29	25.6	30.42	3	30.42	30.26	22.6	16,246	0.14%
2021/01/28	16	30.61	3	30.77	30.72	13	16,201	0.08%
2021/01/27	0	0.00	44.6	30.87	30.95	-44.6	16,259	-0.27%
2021/01/26	1	30.62	16	30.83	30.68	-15	16,164	-0.09%
2021/01/25	7	30.75	25	30.72	30.83	-18	16,491	-0.11%
2021/01/22	1	30.56	12	30.49	30.53	-11	16,841	-0.07%
2021/01/21	4.1	30.30	4	30.29	30.30	0.1	17,518	0.00%
2021/01/20	21	30.38	10	30.44	30.25	11	19,146	0.06%
2021/01/19	3	30.72	0	0.00	30.74	3	19,403	0.02%
2021/01/18	12	30.34	25	30.53	30.61	-13	19,634	-0.07%
2021/01/15	3	30.95	16.1	30.98	30.79	-13.1	19,548	-0.07%
2021/01/14	1	30.94	28	30.92	30.92	-27	19,520	-0.14%
2021/01/13	7	30.64	11	30.62	30.69	-4	19,429	-0.02%
2021/01/12	5	30.36	25	30.54	30.35	-20	19,254	-0.10%
2021/01/11	13.3	30.59	18.1	30.57	30.61	-4.9	19,281	-0.03%
2021/01/08	6	30.36	23	30.38	30.46	-17	19,283	-0.09%
2021/01/07	1	30.15	38.1	30.15	30.22	-37.1	19,236	-0.19%
2021/01/06	13.2	29.99	36	30.06	30.00	-22.8	18,861	-0.12%
2021/01/05	5.2	29.98	28	30.01	30.02	-22.8	18,702	-0.12%
2021/01/04	3.5	29.91	24	29.97	29.94	-20.5	18,639	-0.11%
2020/12/31	2	29.87	17	29.89	29.95	-15	18,552	-0.08%
2020/12/30	5	29.67	6	29.76	29.78	-1	18,338	-0.01%
2020/12/29	16	29.67	4	29.68	29.67	12	18,326	0.07%
2020/12/28	12	29.65	24.1	29.68	29.75	-12.1	18,329	-0.07%
2020/12/25	6	29.56	7	29.54	29.51	-1	18,165	-0.01%
2020/12/24	18	29.48	0	0.00	29.48	18	18,085	0.10%
2020/12/23	34	29.37	11	29.36	29.42	23	18,156	0.13%
2020/12/22	19	29.49	4	29.46	29.43	15	18,606	0.08%
2020/12/21	24	29.52	6	29.57	29.60	18	19,258	0.09%
2020/12/18	19.2	29.62	2	29.61	29.61	17.2	19,328	0.09%
2020/12/17	6	29.64	0	0.00	29.66	6	19,561	0.03%
2020/12/16	10	29.63	16	29.75	29.80	-6	19,561	-0.03%
2020/12/15	33	29.57	11	29.57	29.51	22	19,488	0.11%
2020/12/14	9	29.82	0	0.00	29.82	9	19,302	0.05%
2020/12/11	18	29.73	8	29.59	29.81	10	19,359	0.05%
2020/12/10	8	29.98	40	30.02	29.94	-32	19,265	-0.17%
2020/12/09	4	30.13	19.2	30.07	30.14	-15.2	19,097	-0.08%
2020/12/08	2	29.88	28	29.91	29.90	-26	18,695	-0.14%
2020/12/07	10	29.70	21.8	29.86	29.85	-11.8	18,414	-0.06%
2020/12/04	5	29.61	15.5	29.61	29.68	-10.5	18,251	-0.06%
2020/12/03	0.2	29.50	10	29.53	29.45	-9.8	18,137	-0.05%
2020/12/02	3	29.44	36	29.43	29.44	-33	18,138	-0.18%
2020/12/01	4	29.30	0	0.00	29.35	4	18,131	0.02%
2020/11/30	1.2	29.40	17	29.41	29.35	-15.8	18,213	-0.09%
2020/11/27	0	0.00	10	29.25	29.32	-10	18,098	-0.06%
2020/11/26	0	0.00	12	29.12	29.15	-12	18,010	-0.07%
2020/11/25	6.4	29.07	0	0.00	29.01	6.4	18,006	0.04%
2020/11/24	0.1	29.15	8.5	29.15	29.11	-8.5	17,904	-0.05%
2020/11/23	6	29.12	30	29.13	29.14	-24	17,841	-0.13%
2020/11/20	6	28.85	3	28.88	28.88	3	17,893	0.02%
2020/11/19	11	28.86	17	28.87	28.86	-6	18,118	-0.03%
2020/11/18	4	28.88	15	28.86	28.90	-11	18,250	-0.06%
2020/11/17	6	28.85	41	28.88	28.81	-35	18,455	-0.19%
2020/11/16	7.5	28.79	67	28.77	28.80	-59.5	19,178	-0.31%
2020/11/13	13	28.49	5	28.44	28.53	8	18,963	0.04%
2020/11/12	30.3	28.42	10	28.52	28.40	20.3	18,920	0.11%
2020/11/11	13.2	28.45	14	28.46	28.50	-0.8	18,920	0.00%
2020/11/10	31	28.28	2	28.31	28.29	29	18,893	0.15%
2020/11/09	20	28.41	16	28.43	28.40	4	18,592	0.02%
2020/11/06	9.1	28.20	112	28.20	28.19	-102.9	18,420	-0.56%	大賣/鉅額交易
2020/11/05	5.8	28.09	10.1	28.13	28.12	-4.3	18,259	-0.02%
2020/11/04	3	27.95	1.3	28.03	28.05	1.7	18,240	0.01%
2020/11/03	1	27.99	2.5	27.98	28.01	-1.5	18,058	-0.01%
2020/11/02	58.9	27.71	6	27.65	27.72	52.9	17,951	0.29%
2020/10/30	65.5	27.87	0	0.00	27.80	65.5	17,737	0.37%
2020/10/29	92.5	27.94	2	28.01	27.98	90.5	17,214	0.53%
2020/10/28	218.3	28.21	72	28.21	28.19	146.3	16,451	0.89%	大買/鉅額交易
2020/10/27	68.2	29.62	36	29.63	29.69	32.2	14,985	0.21%
2020/10/26	56.2	29.69	56	29.70	29.69	0.2	14,571	0.00%
2020/10/23	12	29.61	6	29.61	29.63	6	14,243	0.04%
2020/10/22	14	29.57	4	29.58	29.59	10	14,252	0.07%
2020/10/21	20	29.62	1	29.70	29.59	19	14,117	0.13%
2020/10/20	25	29.61	1	29.63	29.64	24	13,965	0.17%
2020/10/19	44	29.63	3	29.64	29.64	41	14,347	0.29%
2020/10/16	27	29.56	12	29.60	29.56	15	14,557	0.10%
2020/10/15	63	29.59	2	29.56	29.69	61	14,581	0.42%
2020/10/14	2.1	29.76	0	0.00	29.74	2.1	14,485	0.01%
2020/10/13	45	29.67	3	29.65	29.71	42	14,504	0.29%
2020/10/12	77	29.75	6	29.83	29.74	71	14,442	0.49%
2020/10/08	5	29.74	3	29.84	29.76	2	14,174	0.01%
2020/10/07	1	29.65	0	0.00	29.65	1	14,166	0.01%
2020/10/06	2	29.64	15	29.64	29.68	-13	14,217	-0.09%
2020/10/05	8.2	29.48	12	29.52	29.45	-3.8	14,385	-0.03%
2020/09/30	0.1	29.53	1	29.46	29.48	-0.9	14,532	-0.01%
2020/09/29	4.2	29.34	2	29.45	29.40	2.2	15,005	0.01%
2020/09/28	2	29.15	17	29.25	29.38	-15	15,348	-0.10%
2020/09/25	88	28.90	1	29.00	28.90	87	15,839	0.55%
2020/09/24	121.3	29.18	25	29.16	29.06	96.3	15,657	0.62%	大買/
2020/09/23	40	29.63	15	29.70	29.70	25	15,278	0.16%
2020/09/22	29	29.77	15	29.84	29.80	14	15,424	0.09%
2020/09/21	2	30.09	2	30.07	30.03	0	15,180	0.00%
2020/09/18	7	30.10	2	30.12	30.20	5	15,272	0.03%
2020/09/17	0	0.00	15	30.21	30.23	-15	15,304	-0.10%
2020/09/16	1	30.23	5	30.24	30.25	-4	15,278	-0.03%
2020/09/15	0	0.00	8	30.10	30.10	-8	15,251	-0.05%
2020/09/14	6	29.86	9	29.89	29.98	-3	15,378	-0.02%
2020/09/11	25	29.76	0	0.00	29.75	25	15,516	0.16%
2020/09/10	7	29.86	77.2	29.85	29.85	-70.2	15,677	-0.45%
2020/09/09	27	29.64	7	29.78	29.85	20	15,903	0.13%
2020/09/08	17	29.92	5	29.89	29.97	12	15,932	0.08%
2020/09/07	8	29.99	1	30.14	29.96	7	16,173	0.04%
2020/09/04	11	29.92	0.1	30.18	30.09	10.9	16,345	0.07%
2020/09/03	3	30.30	2	30.35	30.25	1	16,346	0.01%
2020/09/02	5	30.10	1	30.19	30.14	4	16,374	0.02%
2020/09/01	7.1	30.08	0	0.00	30.06	7.1	16,665	0.04%
2020/08/31	12	30.18	0	0.00	30.16	12	16,971	0.07%
2020/08/28	8	30.19	0	0.00	30.24	8	17,226	0.05%
2020/08/27	0	0.00	5	30.43	30.33	-5	17,715	-0.03%
2020/08/26	2	30.38	53	30.38	30.43	-51	17,808	-0.29%
2020/08/25	31	30.38	8	30.33	30.44	23	17,900	0.13%
2020/08/24	12.1	30.05	2	30.10	30.14	10.1	17,717	0.06%
2020/08/21	5	30.03	12	30.05	30.11	-7	17,747	-0.04%
2020/08/20	71	29.79	3	29.83	29.79	68	17,584	0.39%
2020/08/19	0	30.85	5	31.02	30.77	-5	17,106	-0.03%
2020/08/18	3	30.85	6	30.89	30.90	-3	17,222	-0.02%
2020/08/17	0	0.00	13	30.80	30.96	-13	17,405	-0.07%
2020/08/14	1.2	30.60	31	30.57	30.63	-29.8	17,515	-0.17%
2020/08/13	0	0.00	2	30.35	30.32	-2	17,551	-0.01%
2020/08/12	10	30.18	5	30.22	30.22	5	17,670	0.03%
2020/08/11	2	30.35	0	0.00	30.35	2	17,800	0.01%
2020/08/10	3	30.64	2	30.68	30.60	1	17,852	0.01%
2020/08/07	0.1	30.66	0	0.00	30.65	0.1	17,963	0.00%
2020/08/06	4	30.71	6	30.77	30.70	-2	18,123	-0.01%
2020/08/05	4	30.61	49.5	30.49	30.62	-45.5	18,150	-0.25%
2020/08/04	9	30.05	4.1	30.15	30.17	4.9	18,066	0.03%
2020/08/03	4.1	30.05	9	30.02	30.01	-4.9	18,203	-0.03%
2020/07/31	1	30.20	62	30.13	30.24	-61	18,362	-0.33%
2020/07/30	4	29.75	8	29.91	29.99	-4	18,199	-0.02%
2020/07/29	1.2	29.72	5	29.66	29.62	-3.8	18,290	-0.02%
2020/07/28	23.1	29.62	6	29.66	29.46	17.1	18,589	0.09%
2020/07/27	13.1	29.86	42	29.90	29.84	-28.9	18,958	-0.15%
2020/07/24	17	30.01	53	30.15	29.85	-36	19,177	-0.19%
2020/07/23	1	30.15	58	30.11	30.17	-57	19,226	-0.30%
2020/07/22	2.1	29.96	101	29.97	29.97	-98.9	19,001	-0.52%	大賣/
2020/07/21	18.2	29.80	11	29.85	29.84	7.2	18,618	0.04%
2020/07/20	14.1	29.42	39	29.46	29.55	-25	18,471	-0.14%
2020/07/17	5	29.63	2	29.72	29.59	3	18,517	0.02%
2020/07/16	4	29.65	22	29.72	29.63	-18	18,912	-0.10%
2020/07/15	5	29.60	2.2	29.57	29.53	2.8	19,020	0.01%
2020/07/14	6.1	29.63	6	29.63	29.58	0.1	19,474	0.00%
2020/07/13	4.2	29.65	5	29.64	29.65	-0.9	19,664	0.00%
2020/07/10	25	29.51	49	29.61	29.52	-24	20,111	-0.12%
2020/07/09	3	29.87	2	29.87	29.74	1	20,149	0.00%
2020/07/08	0	0.00	27	29.72	29.72	-27	20,104	-0.13%
2020/07/07	21	29.53	49.2	29.73	29.43	-28.1	19,758	-0.14%
2020/07/06	27.3	29.78	26	29.66	29.83	1.3	19,831	0.01%
2020/07/03	3	29.32	82	29.31	29.33	-79	19,848	-0.40%
2020/07/02	8	29.03	32	28.95	29.09	-24	19,919	-0.12%
2020/07/01	14.2	28.80	39	28.85	28.79	-24.8	19,835	-0.13%
2020/06/30	5	28.56	6.1	28.57	28.56	-1.1	19,720	-0.01%
2020/06/29	8.1	28.45	21	28.46	28.51	-13	19,944	-0.06%
2020/06/24	4	28.57	9	28.56	28.54	-5	20,125	-0.02%
2020/06/23	3	28.52	36	28.52	28.54	-33	20,752	-0.16%
2020/06/22	11.1	28.51	1	28.47	28.48	10.1	21,173	0.05%
2020/06/19	4	28.59	36	28.67	28.56	-32	21,935	-0.15%
2020/06/18	3	28.46	3	28.56	28.55	0	22,217	0.00%
2020/06/17	13	28.50	20	28.47	28.46	-7	22,778	-0.03%
2020/06/16	2	28.36	11	28.45	28.45	-9	23,966	-0.04%
2020/06/15	20.1	28.26	24	28.36	28.13	-4	25,896	-0.02%
2020/06/12	30	27.98	115	27.93	28.29	-85	26,870	-0.32%	大賣/
2020/06/11	30	28.63	42	28.69	28.43	-12	28,066	-0.04%
2020/06/10	17	28.85	5	28.86	28.86	12	29,208	0.04%
2020/06/09	5	28.85	25	28.88	28.84	-20	31,585	-0.06%
2020/06/08	18	28.88	14.5	28.89	28.88	3.6	33,932	0.01%
2020/06/05	1.1	28.79	392	28.73	28.80	-390.9	34,209	-1.14%	大賣/鉅額交易
2020/06/04	41	28.66	35	28.67	28.67	6	34,954	0.02%
2020/06/03	13	28.48	58	28.40	28.48	-45	36,194	-0.12%
2020/06/02	4	28.18	34	28.20	28.17	-30	36,074	-0.08%
2020/06/01	2.2	28.02	15	28.01	28.05	-12.8	36,099	-0.04%
2020/05/29	27	27.79	13	27.84	27.86	14	36,125	0.04%
2020/05/28	1.2	27.83	33	27.90	27.90	-31.8	36,417	-0.09%
2020/05/27	0	0.00	27	27.88	27.85	-27	36,930	-0.07%
2020/05/26	5	27.82	74	27.77	27.82	-69	37,686	-0.18%
2020/05/25	16	27.27	10	27.38	27.50	6	37,769	0.02%
2020/05/22	22	27.50	15	27.54	27.45	7	37,724	0.02%
2020/05/21	6	27.65	12	27.66	27.63	-6	37,673	-0.02%
2020/05/20	2	27.48	28	27.48	27.48	-26	37,414	-0.07%
2020/05/19	24	27.48	16	27.44	27.43	8	37,371	0.02%
2020/05/18	14	27.27	10	27.22	27.25	4	37,373	0.01%
2020/05/15	17	27.42	6	27.46	27.43	11	37,286	0.03%
2020/05/14	6.1	27.58	5	27.56	27.48	1.1	37,309	0.00%
2020/05/13	1	27.50	88	27.54	27.75	-87	37,221	-0.23%
2020/05/12	26	27.57	25	27.57	27.55	1	37,202	0.00%
2020/05/11	9.2	27.67	14	27.68	27.66	-4.8	37,225	-0.01%
2020/05/08	14	27.56	17	27.61	27.50	-3	37,125	-0.01%
2020/05/07	10	27.39	32	27.41	27.40	-22	37,179	-0.06%
2020/05/06	7	27.27	5	27.27	27.32	2	37,098	0.01%
2020/05/05	11	27.23	32	27.30	27.33	-21	37,146	-0.06%
2020/05/04	43.4	26.95	30	26.94	27.09	13.4	37,105	0.04%
2020/04/30	12	27.38	68	27.32	27.46	-56	36,925	-0.15%
2020/04/29	5.1	27.06	46	27.05	27.07	-40.9	37,079	-0.11%
2020/04/28	19	26.87	35	26.87	26.91	-16	37,392	-0.04%
2020/04/27	29	26.62	76	26.72	26.79	-47	39,171	-0.12%
2020/04/24	4	26.28	11	26.35	26.33	-7	38,889	-0.02%
2020/04/23	14	26.31	37	26.36	26.34	-23	38,981	-0.06%
2020/04/22	26	25.82	30.1	25.99	26.23	-4.1	38,900	-0.01%
2020/04/21	54.2	26.30	48	26.29	26.10	6.2	38,703	0.02%
2020/04/20	21	26.53	33	26.48	26.60	-12	38,276	-0.03%
2020/04/17	94	26.69	44	26.79	26.50	50	38,143	0.13%
2020/04/16	22.1	26.38	44	26.22	26.44	-21.9	37,641	-0.06%
2020/04/15	5	26.36	46.1	26.35	26.47	-41.1	37,489	-0.11%
2020/04/14	18	25.97	38.2	25.90	26.05	-20.2	37,155	-0.05%
2020/04/13	11.1	25.62	54	25.70	25.68	-42.9	37,244	-0.12%
2020/04/10	5.2	25.72	27	25.64	25.73	-21.8	37,181	-0.06%
2020/04/09	44.1	25.80	45	25.78	25.65	-0.9	37,221	0.00%
2020/04/08	20	25.51	85	25.53	25.77	-65	36,867	-0.18%
2020/04/07	15.2	25.25	106.2	25.20	25.22	-91	36,353	-0.25%	大賣/
2020/04/06	44	24.67	142	24.71	24.84	-98	36,110	-0.27%	大賣/
2020/04/01	28.6	24.48	37	24.51	24.52	-8.4	35,797	-0.02%
2020/03/31	66	24.52	20	24.60	24.49	46	35,582	0.13%
2020/03/30	21	24.18	39	24.10	24.32	-18	35,350	-0.05%
2020/03/27	56	24.65	113.2	24.68	24.35	-57.2	35,016	-0.16%	大賣/
2020/03/26	9	24.22	16	24.14	24.26	-7	34,321	-0.02%
2020/03/25	17.1	24.26	57.2	24.23	24.09	-40.1	33,888	-0.12%
2020/03/24	32	23.36	37	23.35	23.38	-5	33,068	-0.02%
2020/03/23	56	22.56	51	22.48	22.49	5	32,600	0.02%
2020/03/20	86	23.00	63	23.14	23.28	23	31,861	0.07%
2020/03/19	268.4	22.02	58	21.89	21.85	210.4	30,566	0.69%	大買/鉅額交易
2020/03/18	152	23.56	0	0.00	23.29	152	28,445	0.53%	大買/鉅額交易
2020/03/17	131.2	23.77	18	23.63	23.67	113.2	27,264	0.42%	大買/鉅額交易
2020/03/16	88.1	24.70	105	24.79	24.41	-16.9	25,639	-0.07%	大賣/
2020/03/13	356.3	24.25	62	24.50	25.29	294.3	24,153	1.22%	大買/鉅額交易
2020/03/12	399	26.07	30	26.29	25.93	369	21,637	1.71%	大買/鉅額交易
2020/03/11	189	27.15	75	27.23	26.97	114	19,241	0.59%	大買/鉅額交易
2020/03/10	209	26.97	27	27.10	27.25	182	18,794	0.97%	大買/鉅額交易
2020/03/09	190.2	27.33	46	27.40	27.25	144.2	17,707	0.81%	大買/鉅額交易
2020/03/06	67.5	27.85	0	0.00	27.88	67.5	16,214	0.42%
2020/03/05	14	28.06	8	28.06	28.10	6	16,065	0.04%
2020/03/04	16.2	27.79	0	0.00	27.86	16.2	16,235	0.10%
2020/03/03	17	27.98	1	28.08	27.93	16	15,926	0.10%
2020/03/02	172.4	27.54	12	27.68	27.75	160.4	15,541	1.03%	大買/鉅額交易
2020/02/27	73	28.00	30	28.04	27.90	43	14,821	0.29%
2020/02/26	28.1	28.39	14	28.49	28.30	14.1	13,985	0.10%
2020/02/25	15	28.52	10	28.65	28.67	5	13,480	0.04%
2020/02/24	12	28.66	18	28.69	28.70	-6	13,484	-0.04%
2020/02/21	15	28.96	1	28.89	28.90	14	13,361	0.10%
2020/02/20	25	28.92	12	29.00	28.93	13	13,388	0.10%
2020/02/19	4	28.91	16	28.92	28.96	-12	13,416	-0.09%
2020/02/18	27.1	28.76	34	28.84	28.80	-6.9	13,342	-0.05%
2020/02/17	12	28.72	12	28.79	28.80	0	13,204	0.00%
2020/02/14	1	28.79	7	28.73	28.79	-6	13,043	-0.05%
2020/02/13	4	28.66	90	28.73	28.64	-86	12,980	-0.66%
2020/02/12	6	28.53	14	28.49	28.56	-8	13,444	-0.06%
2020/02/11	13	28.29	23	28.28	28.34	-10	13,351	-0.07%
2020/02/10	26	28.04	11	28.08	28.14	15	13,445	0.11%
2020/02/07	9	28.27	19	28.27	28.23	-10	13,453	-0.07%
2020/02/06	12	28.25	14	28.35	28.44	-2	13,474	-0.01%
2020/02/05	12	28.09	14	28.04	28.08	-2	13,426	-0.01%
2020/02/04	21	27.96	36	27.92	28.12	-15	13,381	-0.11%
2020/02/03	148.4	27.12	32	27.46	27.74	116.4	13,397	0.87%	大買/鉅額交易
2020/01/31	84.2	27.84	22	27.95	27.92	62.2	12,821	0.48%
2020/01/30	447.1	27.89	37	27.78	27.70	410.1	12,492	3.28%	大買/鉅額交易
2020/01/20	6	29.19	13	29.19	29.19	-7	10,664	-0.07%
2020/01/17	3	29.15	1	29.16	29.16	2	10,913	0.02%
2020/01/16	2	29.08	11	29.09	29.10	-9	11,189	-0.08%
2020/01/15	17.2	29.03	6	29.07	29.01	11.2	12,641	0.09%
2020/01/14	16	28.99	12	29.00	29.02	4	13,051	0.03%
2020/01/13	1	28.77	1	28.80	28.84	0	13,473	0.00%
2020/01/10	9	28.70	5	28.70	28.69	4	13,569	0.03%
2020/01/09	12	28.68	0	0.00	28.70	12	13,606	0.09%
2020/01/08	59	28.41	17	28.48	28.50	42	13,583	0.31%
2020/01/07	63	28.63	44	28.66	28.69	19	13,478	0.14%
2020/01/06	56	29.00	49	29.01	28.96	7	13,221	0.05%
2020/01/03	15.2	29.13	22	29.30	29.18	-6.8	13,373	-0.05%
2020/01/02	5	29.03	22	29.06	29.09	-17	13,410	-0.13%
2019/12/31	3.2	28.97	14	28.95	28.97	-10.8	13,889	-0.08%
2019/12/30	7	28.97	268	29.00	29.00	-261	13,762	-1.90%	大賣/鉅額交易
2019/12/27	1	28.90	2	28.91	28.90	-1	13,551	-0.01%
2019/12/26	11	28.88	5	28.90	28.86	6	13,505	0.04%
2019/12/25	5	28.84	13	28.87	28.83	-8	13,511	-0.06%
2019/12/24	8	28.77	1.2	28.75	28.74	6.8	13,535	0.05%
2019/12/23	11	28.69	0	0.00	28.72	11	13,547	0.08%
2019/12/20	0	0.00	39	28.81	28.80	-39	13,527	-0.29%
2019/12/19	3	28.70	8	28.72	28.69	-5	13,545	-0.04%
2019/12/18	2	28.79	31	28.76	28.77	-29	13,651	-0.21%
2019/12/17	1	28.64	13	28.67	28.71	-12	13,549	-0.09%
2019/12/16	4	28.52	9	28.50	28.57	-5	13,469	-0.04%
2019/12/13	2	28.39	34	28.47	28.37	-32	13,377	-0.24%
2019/12/12	2	28.31	11	28.31	28.31	-9	13,384	-0.07%
2019/12/11	0	0.00	59	28.20	28.21	-59	13,328	-0.44%
2019/12/10	2	28.17	11	28.15	28.14	-9	13,446	-0.07%
2019/12/09	3	28.24	38	28.21	28.21	-35	13,528	-0.26%
2019/12/06	3	28.11	46	28.16	28.13	-43	13,516	-0.32%
2019/12/05	6	28.03	43	28.02	28.03	-37	13,450	-0.28%
2019/12/04	4	27.84	0	0.00	27.88	4	13,511	0.03%
2019/12/03	4	27.78	14	27.85	27.92	-10	13,692	-0.07%
2019/12/02	52.4	27.61	2	27.65	27.65	50.4	13,797	0.37%
2019/11/29	61.2	27.82	10	27.84	27.75	51.2	13,635	0.38%
2019/11/28	3	28.00	1	28.01	28.03	2	13,452	0.01%
2019/11/27	4	28.04	0	0.00	28.04	4	13,666	0.03%
2019/11/26	2	28.06	0	0.00	28.06	2	13,631	0.01%
2019/11/25	6	27.99	5	28.03	27.99	1	13,586	0.01%
2019/11/22	1	28.01	1	28.01	28.01	0	13,516	0.00%
2019/11/21	64	27.91	2	27.96	28.00	62	13,703	0.45%
2019/11/20	6	28.09	6	28.09	28.09	0	13,558	0.00%
2019/11/19	1.1	28.05	120	28.09	28.14	-118.9	13,536	-0.88%	大賣/鉅額交易
2019/11/18	7	28.03	10	28.00	28.05	-3	13,457	-0.02%
2019/11/15	14	27.91	14	27.93	27.88	0	13,347	0.00%
2019/11/14	2	27.82	10	27.81	27.83	-8	13,300	-0.06%
2019/11/13	7	27.73	0	0.00	27.79	7	13,284	0.05%
2019/11/12	3	27.69	3	27.68	27.74	0	13,309	0.00%
2019/11/11	223	27.55	0	0.00	27.50	223	13,273	1.68%	大買/鉅額交易
2019/11/08	2.5	27.87	4	27.89	27.88	-1.5	12,640	-0.01%
2019/11/07	55	27.77	1	27.80	27.80	54	12,608	0.43%
2019/11/06	41.2	27.89	21	27.97	27.93	20.2	12,524	0.16%
2019/11/05	10	28.00	16.1	28.01	28.03	-6.1	12,445	-0.05%
2019/11/04	41.8	27.73	13	27.80	27.84	28.8	12,571	0.23%
2019/11/01	35	27.52	10	27.63	27.63	25	12,668	0.20%
2019/10/31	29	27.63	0	0.00	27.58	29	12,802	0.23%
2019/10/30	21	27.61	1	27.65	27.65	20	12,593	0.16%
2019/10/29	105	27.61	3	27.63	27.62	102	12,476	0.82%	大買/鉅額交易
2019/10/28	56	27.68	5	27.73	27.70	51	12,149	0.42%
2019/10/25	58	27.66	14	27.70	27.60	44	11,944	0.37%
2019/10/24	37	27.61	4	27.65	27.65	33	11,625	0.28%
2019/10/23	203	27.50	35	27.50	27.54	168	11,355	1.48%	大買/鉅額交易
2019/10/22	137	29.00	20	29.03	29.03	117	9,885	1.18%	大買/鉅額交易
2019/10/21	13.3	28.92	33	28.94	28.95	-19.7	9,478	-0.21%
2019/10/18	43	28.85	7	28.81	28.82	36	8,991	0.40%
2019/10/17	11.1	28.58	22	28.68	28.70	-10.9	8,831	-0.12%
2019/10/16	2	28.49	2	28.51	28.51	0	8,735	0.00%
2019/10/15	7	28.45	5	28.52	28.45	2	8,666	0.02%
2019/10/14	7.7	28.53	38	28.58	28.52	-30.3	8,593	-0.35%
2019/10/09	14	28.29	0	0.00	28.28	14	8,581	0.16%
2019/10/08	27	28.48	5	28.51	28.44	22	8,493	0.26%
2019/10/07	51	28.48	43	28.42	28.42	8	8,511	0.09%
2019/10/04	2	28.15	0	0.00	28.14	2	7,917	0.03%
2019/10/03	3	28.03	3	28.11	28.12	0	7,926	0.00%
2019/10/02	0.2	28.20	7	28.16	28.17	-6.8	7,930	-0.09%
2019/10/01	9.2	28.15	13	28.07	28.18	-3.8	8,004	-0.05%
2019/09/27	17	27.95	20	27.96	27.88	-3	7,986	-0.04%
2019/09/26	3	28.14	16	28.27	28.15	-13	7,928	-0.16%
2019/09/25	4	28.21	3.3	28.23	28.20	0.7	7,983	0.01%
2019/09/24	3	28.29	142	28.29	28.33	-139	8,100	-1.72%	大賣/鉅額交易
2019/09/23	5	28.09	50	28.11	28.12	-45	8,000	-0.56%
2019/09/20	1	27.98	0	0.00	27.98	1	7,850	0.01%
2019/09/19	2.2	27.96	2	28.06	27.97	0.2	7,861	0.00%
2019/09/18	4.1	28.03	10	28.04	28.05	-6	7,862	-0.08%
2019/09/17	2.5	27.99	22	28.00	28.00	-19.5	7,859	-0.25%
2019/09/16	3.1	27.93	32	27.94	27.94	-28.9	7,809	-0.37%
2019/09/12	12.3	27.98	15	27.94	27.92	-2.8	7,861	-0.03%
2019/09/11	0.5	27.84	3	27.86	27.81	-2.6	7,833	-0.03%
2019/09/10	2.2	27.77	44	27.74	27.74	-41.9	7,725	-0.54%
2019/09/09	18	27.77	8	27.82	27.77	10	7,727	0.13%
2019/09/06	8.1	27.84	21	27.87	27.83	-12.9	7,701	-0.17%
2019/09/05	4.4	27.72	24	27.75	27.71	-19.7	7,572	-0.26%
2019/09/04	4.4	27.54	58	27.49	27.54	-53.6	7,409	-0.72%
2019/09/03	2	27.42	28	27.44	27.40	-26	7,314	-0.36%
2019/09/02	5.4	27.43	30	27.42	27.44	-24.6	7,237	-0.34%
2019/08/30	8	27.28	104	27.27	27.25	-96	7,220	-1.33%	大賣/
2019/08/29	12	26.99	100	26.97	27.00	-88	7,036	-1.25%
2019/08/28	0	0.00	5	26.99	26.97	-5	7,116	-0.07%
2019/08/27	3	26.96	3.1	27.00	26.96	-0.1	7,234	0.00%
2019/08/26	45	26.82	128	26.85	26.88	-83	7,350	-1.13%	大賣/
2019/08/23	2	27.02	2	27.02	27.02	0	7,298	0.00%
2019/08/22	23	27.05	26	27.06	27.02	-3	7,477	-0.04%
2019/08/21	6	27.06	38	27.08	27.05	-32	7,546	-0.42%
2019/08/20	11	27.06	3	27.08	27.07	8	7,787	0.10%
2019/08/19	25	27.00	16	27.07	27.03	9	8,017	0.11%
2019/08/16	9	26.83	18	26.92	26.95	-9	8,497	-0.11%
2019/08/15	24	26.65	7	26.79	26.82	17	8,632	0.20%
2019/08/14	9	26.97	21	26.96	26.93	-12	8,821	-0.14%
2019/08/13	28	26.72	7	26.71	26.76	21	9,037	0.23%
2019/08/12	14	26.86	38	26.85	26.90	-24	9,379	-0.26%
2019/08/08	28	26.53	13	26.55	26.56	15	9,580	0.16%
2019/08/07	31.2	26.46	5	26.53	26.43	26.2	9,640	0.27%
2019/08/06	84	26.22	16	26.36	26.52	68	9,836	0.69%
2019/08/05	81	26.69	3	26.65	26.60	78	9,910	0.79%
2019/08/02	88	26.84	12	26.83	26.85	76	9,881	0.77%
2019/08/01	60.4	27.07	16	27.12	27.10	44.4	9,867	0.45%
2019/07/31	16.3	27.16	7	27.24	27.20	9.3	9,844	0.09%
2019/07/30	12	27.28	2	27.43	27.29	10	9,832	0.10%
2019/07/29	69	27.33	2	27.35	27.37	67	9,985	0.67%
2019/07/26	5	27.40	16	27.40	27.40	-11	10,002	-0.11%
2019/07/25	1	27.36	53.2	27.41	27.47	-52.2	9,973	-0.52%
2019/07/24	3.2	27.29	52	27.33	27.28	-48.8	9,839	-0.50%
2019/07/23	8	27.21	28	27.23	27.24	-20	9,743	-0.21%
2019/07/22	1	27.11	19	27.12	27.11	-18	9,640	-0.19%
2019/07/19	23	27.08	0	0.00	27.06	23	9,632	0.24%
2019/07/18	54	27.10	0	0.00	27.06	54	9,668	0.56%
2019/07/17	162	27.14	14	27.13	27.14	148	9,614	1.54%	大買/鉅額交易
2019/07/16	9	27.26	31	27.30	27.26	-22	9,616	-0.23%
2019/07/15	31	27.15	7	27.19	27.21	24	9,580	0.25%
2019/07/12	2.3	27.19	51.2	27.24	27.16	-48.9	9,519	-0.51%
2019/07/11	7	27.12	79.3	27.15	27.11	-72.3	9,417	-0.77%
2019/07/10	2	26.89	6	26.92	26.95	-4	9,359	-0.04%
2019/07/09	2	26.88	11	26.87	26.87	-9	9,354	-0.10%
2019/07/08	6	26.96	1	27.00	26.96	5	9,386	0.05%
2019/07/05	6.5	26.97	12	27.00	26.99	-5.5	9,410	-0.06%
2019/07/04	7	26.94	18	26.96	26.93	-11	9,405	-0.12%
2019/07/03	6	26.86	0	0.00	26.78	6	9,587	0.06%
2019/07/02	7	26.93	10	26.95	26.96	-3	9,637	-0.03%
2019/07/01	22.4	26.92	30.1	26.91	26.95	-7.7	9,701	-0.08%
2019/06/28	3	26.61	6	26.64	26.59	-3	9,568	-0.03%
2019/06/27	19	26.61	7	26.60	26.61	12	9,642	0.12%
2019/06/26	3	26.42	0	0.00	26.43	3	9,628	0.03%
2019/06/25	10.1	26.51	21	26.51	26.47	-10.9	9,602	-0.11%
2019/06/24	9.2	26.59	17	26.55	26.60	-7.8	9,553	-0.08%
2019/06/21	23	26.68	37	26.64	26.52	-14	9,504	-0.15%
2019/06/20	16.1	26.60	22	26.58	26.61	-5.9	9,474	-0.06%
2019/06/19	6	26.33	44	26.34	26.47	-38	9,490	-0.40%
2019/06/18	6	26.06	1	26.04	26.06	5	9,486	0.05%
2019/06/17	4	26.02	5	26.03	26.05	-1	9,491	-0.01%
2019/06/14	9	25.99	47	25.99	25.99	-38	9,618	-0.40%
2019/06/13	3	25.97	3	26.03	26.01	0	9,632	0.00%
2019/06/12	1	26.10	5	26.01	26.10	-4	9,561	-0.04%
2019/06/11	10	26.04	84	26.00	26.04	-74	9,520	-0.78%
2019/06/10	7	25.94	42	25.92	25.99	-35	9,429	-0.37%
2019/06/06	10	25.71	0	0.00	25.69	10	9,425	0.11%
2019/06/05	10	25.90	6	25.89	25.81	4	9,293	0.04%
2019/06/04	1	25.84	9	25.83	25.76	-8	9,308	-0.09%
2019/06/03	11	25.65	21	25.74	25.84	-10	9,261	-0.11%
2019/05/31	65	25.79	19	25.82	25.94	46	9,166	0.50%
2019/05/30	25	25.51	3	25.53	25.58	22	9,109	0.24%
2019/05/29	18	25.30	3	25.27	25.39	15	9,105	0.16%
2019/05/28	7	25.43	0	0.00	25.50	7	9,002	0.08%
2019/05/27	17	25.39	2	25.42	25.45	15	9,012	0.17%
2019/05/24	38	25.43	0	0.00	25.44	38	8,978	0.42%
2019/05/23	95	25.46	1	25.53	25.44	94	8,938	1.05%
2019/05/22	13	25.80	3	25.82	25.79	10	8,554	0.12%
2019/05/21	28	25.67	2	25.74	25.76	26	8,558	0.30%
2019/05/20	33	25.63	1	25.67	25.70	32	8,317	0.38%
2019/05/17	41	25.74	1	26.03	25.70	40	8,142	0.49%
2019/05/16	42	25.97	14	26.03	25.92	28	7,872	0.36%
2019/05/15	27	26.23	21	26.15	26.18	6	7,697	0.08%
2019/05/14	71	25.85	21	25.72	26.07	50	7,656	0.65%
2019/05/13	118	26.16	25	26.35	26.09	93	7,409	1.26%	大買/
2019/05/10	38.2	26.61	9	26.72	26.55	29.2	7,083	0.41%
2019/05/09	39	26.84	5	26.82	26.74	34	6,862	0.50%
2019/05/08	7	27.04	5	27.15	27.20	2	6,628	0.03%
2019/05/07	1	27.26	3	27.19	27.26	-2	6,768	-0.03%
2019/05/06	15	27.10	1	27.04	27.08	14	6,968	0.20%
2019/05/03	4	27.45	151	27.50	27.56	-147	6,823	-2.15%	大賣/鉅額交易
2019/05/02	9	27.42	8	27.38	27.40	1	6,805	0.01%
2019/04/30	11	27.22	2	27.32	27.35	9	6,847	0.13%
2019/04/29	5	27.35	0	0.00	27.35	5	6,855	0.07%
2019/04/26	3.3	27.48	1	27.52	27.52	2.3	6,893	0.03%
2019/04/25	0	0.00	7	27.60	27.65	-7	6,895	-0.10%
2019/04/24	2	27.53	14	27.52	27.57	-12	6,904	-0.17%
2019/04/23	8	27.29	6	27.32	27.36	2	6,843	0.03%
2019/04/22	8	27.49	20	27.47	27.41	-12	6,833	-0.18%
2019/04/19	1.3	27.32	27	27.39	27.35	-25.7	6,797	-0.38%
2019/04/18	21	27.26	19	27.51	27.14	2	6,739	0.03%
2019/04/17	2	27.45	61	27.44	27.44	-59	6,701	-0.88%
2019/04/16	5	27.17	20	27.17	27.25	-15	6,569	-0.23%
2019/04/15	17	26.96	25	26.96	26.99	-8	6,395	-0.13%
2019/04/12	11	26.76	34	26.73	26.76	-23	6,639	-0.35%
2019/04/11	5	26.88	22.7	27.00	26.89	-17.7	6,849	-0.26%
2019/04/10	2	26.93	8	26.94	26.97	-6	6,895	-0.09%
2019/04/09	3	27.05	23.1	27.01	27.02	-20.1	6,835	-0.29%
2019/04/08	58	26.92	35	26.94	26.93	23	6,633	0.35%
2019/04/03	11	26.71	23	26.72	26.73	-12	6,721	-0.18%
2019/04/02	1	26.57	2	26.61	26.58	-1	6,770	-0.01%
2019/04/01	10	26.58	29	26.59	26.51	-19	6,747	-0.28%
2019/03/29	0	0.00	9	26.35	26.40	-9	6,645	-0.14%
2019/03/28	4.3	26.23	0	0.00	26.24	4.3	6,603	0.06%
2019/03/26	2	26.27	2	26.28	26.25	0	6,586	0.00%
2019/03/25	13	26.06	13	26.11	26.10	0	6,812	0.00%
2019/03/22	1	26.37	96	26.53	26.37	-95	6,765	-1.40%
2019/03/21	0	0.00	19	26.33	26.37	-19	6,637	-0.29%
2019/03/20	8	26.20	2.1	26.20	26.20	6	6,477	0.09%
2019/03/19	0	0.00	14	26.23	26.22	-14	6,474	-0.22%
2019/03/18	1	26.05	16	26.08	26.13	-15	6,282	-0.24%
2019/03/15	9	25.93	2	25.98	25.91	7	6,315	0.11%
2019/03/14	3	25.91	1	26.00	25.91	2	6,297	0.03%
2019/03/13	6	25.97	3	25.97	25.98	3	6,393	0.05%
2019/03/12	2	26.02	7	26.07	26.01	-5	6,406	-0.08%
2019/03/11	8	25.85	1	25.86	25.89	7	6,398	0.11%
2019/03/08	13	25.76	8	25.78	25.84	5	6,486	0.08%
2019/03/07	1	25.99	5	26.06	25.98	-4	6,446	-0.06%
2019/03/06	0	0.00	6	26.08	26.08	-6	6,448	-0.09%
2019/03/05	3	26.01	9	26.01	26.00	-6	6,424	-0.09%
2019/03/04	5	25.96	14	26.01	26.12	-9	6,359	-0.14%
2019/02/27	15	26.00	11	25.98	25.96	4	6,190	0.06%
2019/02/26	1	26.28	23	26.26	26.18	-22	6,134	-0.36%
2019/02/25	20	26.07	50	26.07	26.13	-30	6,036	-0.50%
2019/02/22	4	25.84	7	25.89	25.90	-3	5,846	-0.05%
2019/02/21	19	25.83	8	25.86	25.84	11	5,647	0.19%
2019/02/20	0	0.00	19	25.69	25.74	-19	5,522	-0.34%
2019/02/19	0	0.00	1	25.51	25.52	-1	5,357	-0.02%
2019/02/18	4	25.52	11	25.54	25.52	-7	5,339	-0.13%
2019/02/15	6	25.38	12	25.51	25.39	-6	5,279	-0.11%
2019/02/14	0	0.00	10	25.46	25.43	-10	5,240	-0.19%
2019/02/13	0	0.00	19	25.34	25.42	-19	5,182	-0.37%
2019/02/12	5	25.21	27	25.19	25.26	-22	5,100	-0.43%
2019/02/11	1	24.98	21	25.01	24.99	-20	4,965	-0.40%
2019/01/30	0	0.00	9	24.97	24.92	-9	4,909	-0.18%
2019/01/29	13	24.88	4	24.84	24.89	9	4,913	0.18%
2019/01/28	9	24.99	30	25.04	25.01	-21	4,903	-0.43%
2019/01/25	16	24.83	36	24.79	24.90	-20	4,787	-0.42%
2019/01/24	7	24.53	19	24.56	24.55	-12	4,632	-0.26%
2019/01/23	7	24.41	0	0.00	24.44	7	4,651	0.15%
2019/01/22	12	24.49	5	24.48	24.50	7	4,706	0.15%
2019/01/21	3	24.55	73	24.52	24.51	-70	4,849	-1.44%
2019/01/18	7	24.42	21.3	24.40	24.39	-14.3	5,011	-0.28%
2019/01/17	1	24.30	3	24.23	24.26	-2	5,280	-0.04%
2019/01/16	3	24.24	59	24.27	24.25	-56	5,438	-1.03%
2019/01/15	0	0.00	20	24.08	24.13	-20	6,020	-0.33%
2019/01/14	3	24.01	1	24.00	23.99	2	6,153	0.03%
2019/01/11	2	24.14	7	24.09	24.04	-5	6,239	-0.08%
2019/01/10	5	23.99	1	23.98	24.01	4	6,289	0.06%
2019/01/09	4	24.05	66	24.02	24.05	-62	6,401	-0.97%
2019/01/08	1.3	23.81	12	23.78	23.79	-10.7	6,461	-0.17%
2019/01/07	8	23.69	12	23.68	23.73	-4	6,725	-0.06%
2019/01/04	54	23.24	1	23.40	23.40	53	7,051	0.75%
2019/01/03	49	23.64	0	0.00	23.59	49	7,909	0.62%
2019/01/02	25	23.87	7	24.03	23.83	18	8,005	0.22%
2018/12/27	8	23.98	4	23.99	23.91	4	8,621	0.05%
2018/12/26	36	23.87	7	24.06	23.72	29	8,759	0.33%
2018/12/25	32	23.89	0	0.00	23.97	32	8,686	0.37%
2018/12/24	3	24.11	3	24.17	24.18	0	8,487	0.00%
2018/12/22	0	0.00	5	24.17	24.17	-5	8,472	-0.06%
2018/12/21	6	24.02	7	24.10	24.14	-1	8,473	-0.01%
2018/12/20	13	24.13	5	24.12	24.13	8	8,454	0.09%
2018/12/18	65	24.10	0	0.00	24.03	65	8,463	0.77%
2018/12/17	69	24.29	12	24.27	24.31	57	8,215	0.69%
2018/12/14	3	24.33	11	24.30	24.31	-8	8,178	-0.10%
2018/12/13	2	24.38	15	24.38	24.39	-13	8,152	-0.16%
2018/12/12	5	24.28	20	24.28	24.32	-15	8,220	-0.18%
2018/12/11	0	0.00	2	24.17	24.18	-2	8,275	-0.02%
2018/12/10	27	24.07	1	24.05	24.07	26	8,351	0.31%
2018/12/07	10	24.24	1	24.26	24.28	9	8,234	0.11%
2018/12/06	49	24.23	3	24.29	24.19	46	8,290	0.55%
2018/12/05	13	24.55	5	24.60	24.60	8	8,209	0.10%
2018/12/04	1	24.88	20	24.86	24.82	-19	8,447	-0.22%
2018/12/03	16	24.84	47	24.79	24.89	-31	8,500	-0.36%
2018/11/30	5	24.47	4	24.46	24.46	1	8,381	0.01%
2018/11/29	2	24.36	20	24.45	24.38	-18	8,342	-0.22%
2018/11/28	4	24.16	16	24.22	24.27	-12	8,290	-0.14%
2018/11/27	7	24.04	0	0.00	24.10	7	8,278	0.08%
2018/11/26	5	24.02	11	24.13	24.11	-6	8,272	-0.07%
2018/11/23	10	23.91	0	0.00	23.94	10	8,256	0.12%
2018/11/22	8	24.00	2	24.17	23.98	6	8,224	0.07%
2018/11/21	3	23.95	17	24.02	24.14	-14	8,179	-0.17%
2018/11/20	7	24.16	5	24.25	24.17	2	8,126	0.02%
2018/11/19	5	24.37	5	24.39	24.40	0	8,079	0.00%
2018/11/16	0	0.00	3	24.28	24.29	-3	8,055	-0.04%
2018/11/15	0	0.00	5	24.15	24.22	-5	8,043	-0.06%
2018/11/14	3	24.15	4	24.12	24.15	-1	8,020	-0.01%
2018/11/13	30	23.81	25	23.92	24.12	5	8,005	0.06%
2018/11/12	10	24.20	6	24.22	24.18	4	7,914	0.05%
2018/11/09	10.1	24.20	5	24.25	24.21	5.1	7,901	0.06%
2018/11/08	1	24.35	24	24.44	24.37	-23	7,862	-0.29%
2018/11/07	4	24.15	0	0.00	24.21	4	7,823	0.05%
2018/11/06	5	24.05	3	24.09	24.08	2	7,809	0.03%
2018/11/05	5	24.10	2	24.16	24.18	3	7,756	0.04%
2018/11/02	2	24.16	16	24.15	24.18	-14	7,715	-0.18%
2018/11/01	6	23.99	10	23.96	24.08	-4	7,680	-0.05%
2018/10/31	4	23.72	6	23.64	23.78	-2	7,620	-0.03%
2018/10/30	12	23.33	2	23.40	23.42	10	7,572	0.13%
2018/10/29	23	23.31	5	23.44	23.34	18	7,528	0.24%
2018/10/26	54.7	23.47	0	0.00	23.43	54.7	7,385	0.74%
2018/10/25	23	23.56	5	23.56	23.59	18	7,185	0.25%
2018/10/24	30	24.03	11	24.07	24.12	19	6,901	0.28%
2018/10/23	74	24.22	9	24.10	24.13	65	6,812	0.95%
2018/10/22	5	25.80	3	25.76	25.81	2	6,360	0.03%
2018/10/19	16	25.30	5	25.40	25.55	11	6,251	0.18%
2018/10/18	7	25.47	12	25.51	25.54	-5	6,234	-0.08%
2018/10/17	15	25.64	23	25.65	25.51	-8	6,223	-0.13%
2018/10/16	8	25.31	27	25.30	25.39	-19	6,122	-0.31%
2018/10/15	8	25.17	0	0.00	25.18	8	5,996	0.13%
2018/10/12	45.1	24.94	22	25.18	25.26	23.1	5,746	0.40%
2018/10/11	200	24.97	15	24.91	24.91	185	5,427	3.41%	大買/鉅額交易
2018/10/09	66	26.30	2	26.30	26.34	64	4,295	1.49%
2018/10/08	192	26.50	0	0.00	26.70	192	3,944	4.87%	大買/鉅額交易
2018/10/05	111	26.42	10	26.40	26.43	101	3,543	2.85%	大買/鉅額交易
2018/10/04	185	26.71	0	0.00	26.78	185	3,174	5.83%	大買/鉅額交易
2018/10/03	28	26.94	5	26.89	26.97	23	3,010	0.76%
2018/10/02	17	27.20	0	0.00	27.20	17	2,889	0.59%
2018/10/01	7.1	27.34	0	0.00	27.32	7.1	2,885	0.25%
2018/09/28	8	27.28	17	27.30	27.28	-9	2,983	-0.30%
2018/09/27	7	27.34	0	0.00	27.33	7	3,070	0.23%
2018/09/26	2	27.37	0	0.00	27.40	2	3,083	0.06%
2018/09/25	0	0.00	2	27.49	27.49	-2	3,115	-0.06%
2018/09/21	1	27.40	0	0.00	27.41	1	3,108	0.03%
2018/09/20	0	0.00	2	27.45	27.40	-2	3,130	-0.06%
2018/09/19	5	27.42	0	0.00	27.41	5	3,246	0.15%
2018/09/18	2	27.35	3	27.39	27.40	-1	3,280	-0.03%
2018/09/17	2	27.45	6	27.46	27.46	-4	3,338	-0.12%
2018/09/14	10	27.24	25	27.29	27.40	-15	3,392	-0.44%
2018/09/13	7	26.88	45	26.89	26.92	-38	3,354	-1.13%
2018/09/12	15	26.68	0	0.00	26.74	15	3,327	0.45%
2018/09/11	18	26.67	3	26.73	26.78	15	3,265	0.46%
2018/09/10	42	26.76	0	0.00	26.67	42	3,260	1.29%
2018/09/07	5	27.22	0	0.00	27.19	5	3,011	0.17%
2018/09/06	14	27.38	1	27.47	27.45	13	2,903	0.45%
2018/09/05	1	27.53	0	0.00	27.53	1	2,877	0.03%
2018/09/04	20	27.67	4	27.65	27.63	16	2,863	0.56%
2018/09/03	1	27.63	2	27.62	27.63	-1	2,927	-0.03%
2018/08/30	0	0.00	5	27.69	27.70	-5	3,069	-0.16%
2018/08/29	4	27.60	5	27.61	27.61	-1	3,158	-0.03%
2018/08/28	1	27.48	14	27.49	27.56	-13	3,165	-0.41%
2018/08/27	0	0.00	3	27.35	27.35	-3	3,187	-0.09%
2018/08/24	1	27.17	0	0.00	27.20	1	3,211	0.03%
2018/08/23	5	27.23	0	0.00	27.30	5	3,333	0.15%
2018/08/22	1	27.29	3	27.24	27.29	-2	3,407	-0.06%
2018/08/21	0	0.00	14	27.19	27.23	-14	3,464	-0.40%
2018/08/20	3	27.18	0	0.00	27.19	3	3,504	0.09%
2018/08/16	4.1	26.95	2	27.06	27.09	2.1	3,491	0.06%
2018/08/15	7	27.10	0	0.00	27.10	7	3,502	0.20%
2018/08/14	3	27.33	0	0.00	27.38	3	3,522	0.09%
2018/08/13	3	27.28	1	27.21	27.18	2	3,566	0.06%
2018/08/10	5	27.55	1	27.54	27.53	4	3,620	0.11%
2018/08/09	3	27.52	1	27.53	27.50	2	3,723	0.05%
2018/08/08	0	0.00	8	27.58	27.60	-8	3,754	-0.21%
2018/08/07	0	0.00	2	27.45	27.45	-2	3,745	-0.05%
2018/08/06	2	27.40	3	27.38	27.43	-1	3,772	-0.03%
2018/08/03	0.1	27.15	4	27.18	27.18	-4	3,769	-0.10%
2018/08/02	0	27.00	17	27.09	27.00	-17	3,725	-0.46%
2018/08/01	0	27.19	12	27.23	27.28	-12	3,656	-0.33%
2018/07/31	0.2	27.03	4	27.10	27.19	-3.8	3,629	-0.10%
2018/07/30	3	27.01	12	27.00	27.04	-9	3,552	-0.25%
2018/07/27	2	26.83	45	26.84	26.89	-43	3,450	-1.25%
2018/07/26	0	0.00	23	26.56	26.59	-23	3,256	-0.71%
2018/07/25	0	0.00	16	26.47	26.47	-16	3,187	-0.50%
2018/07/24	0	0.00	25	26.31	26.42	-25	3,117	-0.80%
2018/07/23	0	0.00	36	26.25	26.23	-36	3,099	-1.16%
2018/07/20	31	26.18	14	26.20	26.14	17	3,131	0.54%
2018/07/19	3	26.16	22	26.27	26.13	-19	3,242	-0.59%
2018/07/18	0	0.00	55	26.20	26.21	-55	3,264	-1.68%
2018/07/17	1	25.97	21	26.00	25.97	-20	3,205	-0.62%
2018/07/16	0	0.00	11	25.91	25.93	-11	3,155	-0.35%
2018/07/13	0	0.00	17	25.73	25.79	-17	3,129	-0.54%
2018/07/12	0	0.00	1	25.59	25.61	-1	3,133	-0.03%
2018/07/10	7	25.62	17	25.65	25.63	-10	3,160	-0.32%
2018/07/06	35	25.21	0.2	25.40	25.30	34.8	3,128	1.11%
2018/07/05	40	25.40	5	25.31	25.31	35	3,045	1.15%
2018/07/04	4	25.47	0	0.00	25.53	4	2,944	0.14%
2018/07/03	16	25.54	0	0.00	25.50	16	2,932	0.55%
2018/07/02	17	25.72	3	25.76	25.61	14	2,896	0.48%
2018/06/29	18	25.56	0	0.00	25.66	18	2,877	0.63%
2018/06/28	29	25.42	0	0.00	25.40	29	2,842	1.02%
2018/06/27	17	25.68	0	0.00	25.64	17	2,725	0.62%
2018/06/26	37	25.60	1	25.51	25.65	36	2,696	1.34%
2018/06/25	41	25.80	0	0.00	25.78	41	2,557	1.60%
2018/06/22	18	25.91	1	25.90	26.00	17	2,434	0.70%
2018/06/21	0.2	26.17	0	0.00	26.12	0.2	2,379	0.01%
2018/06/20	1	25.94	0	0.00	26.10	1	2,418	0.04%
2018/06/19	27	26.10	0	0.00	26.20	27	2,416	1.12%
2018/06/15	2	26.31	0	0.00	26.32	2	2,356	0.08%
2018/06/14	6	26.41	0	0.00	26.39	6	2,326	0.26%
2018/06/12	0	0.00	1	26.63	26.60	-1	2,343	-0.04%
2018/06/11	1	26.64	0	0.00	26.69	1	2,363	0.04%
2018/06/08	1	26.70	0	0.00	26.67	1	2,313	0.04%
2018/06/07	1	26.80	7	26.82	26.79	-6	2,251	-0.27%
2018/06/06	1.1	26.76	15	26.76	26.79	-13.9	2,205	-0.63%
2018/06/05	0	0.00	4	26.64	26.61	-4	2,104	-0.19%
2018/06/04	11.1	26.57	12	26.58	26.62	-0.9	2,096	-0.04%
2018/06/01	0	26.42	16	26.34	26.40	-16	2,066	-0.77%
2018/05/31	3.6	26.19	7	26.18	26.19	-3.4	2,049	-0.17%
2018/05/30	10	26.08	0	0.00	26.01	10	1,931	0.52%
2018/05/28	1	26.36	4	26.35	26.39	-3	1,806	-0.17%
2018/05/25	1	26.37	0	0.00	26.33	1	1,789	0.06%
2018/05/24	1	26.39	0	0.00	26.41	1	1,850	0.05%
2018/05/23	0	0.00	8	26.38	26.40	-8	1,853	-0.43%
2018/05/22	0	0.00	13	26.42	26.40	-13	1,823	-0.71%
2018/05/21	1	26.37	16	26.37	26.35	-15	1,807	-0.83%
2018/05/18	0	0.00	37	26.20	26.20	-37	1,804	-2.05%
2018/05/17	4	26.06	35	26.06	26.06	-31	1,792	-1.73%
2018/05/16	0	0.00	19	25.90	25.93	-19	1,694	-1.12%
2018/05/15	1	25.79	11	25.76	25.78	-10	1,691	-0.59%
2018/05/14	0	0.00	143	25.74	25.85	-143	1,896	-7.54%	大賣/鉅額交易
2018/05/11	2	25.54	1	25.54	25.60	1	1,887	0.05%
2018/05/10	0	0.00	1	25.49	25.48	-1	1,881	-0.05%
2018/05/09	1	25.39	0	0.00	25.40	1	1,886	0.05%
2018/05/02	11	25.31	1	25.31	25.34	10	2,167	0.46%
2018/04/27	30.1	25.10	0	0.00	25.15	30.1	2,318	1.30%
2018/04/26	15	25.26	0	0.00	25.23	15	2,349	0.64%
2018/04/25	45	25.22	3	25.27	25.31	42	2,317	1.81%
2018/04/24	35	25.51	0	0.00	25.50	35	2,303	1.52%
2018/04/23	11	25.70	11	25.73	25.69	0	2,345	0.00%
2018/04/20	7	25.80	0	0.00	25.82	7	2,444	0.29%
2018/04/19	17	25.80	1	25.86	25.86	16	2,459	0.65%
2018/04/18	40	25.69	0	0.00	25.68	40	2,513	1.59%
2018/04/17	6	25.65	5	25.87	25.77	1	2,525	0.04%
2018/04/16	13	25.83	0.1	26.03	25.98	12.9	2,506	0.51%
2018/04/11	0	0.00	15	26.05	26.11	-15	2,610	-0.57%
2018/04/09	0	0.00	7	25.93	25.95	-7	2,688	-0.26%
2018/04/03	1	25.89	7	25.92	25.92	-6	2,706	-0.22%
2018/04/02	5	26.05	1	26.03	26.02	4	2,730	0.15%
2018/03/30	5	25.95	0	0.00	25.96	5	2,747	0.18%
2018/03/29	5	25.90	0	0.00	25.90	5	2,753	0.18%
2018/03/28	1	25.97	2	26.05	25.93	-1	2,740	-0.04%
2018/03/26	0	0.00	5	25.99	26.00	-5	2,720	-0.18%
2018/03/23	24	25.76	0	0.00	25.82	24	2,712	0.88%
2018/03/22	7	26.25	6	26.24	26.14	1	2,676	0.04%
2018/03/21	1	26.15	0	0.00	26.17	1	2,665	0.04%
2018/03/20	0	0.00	1	26.09	26.13	-1	2,668	-0.04%
2018/03/16	1	26.06	0	0.00	26.16	1	2,658	0.04%
2018/03/14	0	0.00	35	26.10	26.08	-35	2,648	-1.32%
2018/03/13	29	26.11	5	26.15	26.17	24	2,682	0.89%
2018/03/12	0	0.00	9	26.10	26.10	-9	2,802	-0.32%
2018/03/08	0	0.00	7	25.99	26.01	-7	3,053	-0.23%
2018/03/05	0.1	25.76	0	0.00	25.63	0.1	3,118	0.00%
2018/03/02	2	25.71	2	25.76	25.76	0	3,122	0.00%
2018/02/27	1	25.98	0	0.00	25.95	1	3,142	0.03%
2018/02/26	0	0.00	10	25.91	25.98	-10	3,133	-0.32%
2018/02/23	0	0.00	5	25.78	25.80	-5	3,089	-0.16%
2018/02/22	0	0.00	7	25.56	25.62	-7	3,096	-0.23%
2018/02/21	0	0.00	54	25.46	25.72	-54	3,099	-1.74%
2018/02/12	50	25.19	39	25.31	25.15	11	3,108	0.35%
2018/02/09	54	24.89	5	24.93	25.50	49	3,102	1.58%
2018/02/08	0	0.00	32	25.32	25.50	-32	3,072	-1.04%
2018/02/07	34	25.46	16	25.43	25.43	18	3,121	0.58%
2018/02/06	73	25.13	0	0.00	24.99	73	3,135	2.33%
2018/02/05	16	25.88	29	25.85	26.00	-13	3,057	-0.43%
2018/02/02	6	26.29	0	0.00	26.34	6	3,104	0.19%
2018/02/01	0	0.00	33	26.49	26.42	-33	3,119	-1.06%
2018/01/31	2	26.25	4	26.20	26.45	-2	3,123	-0.06%
2018/01/30	37	26.43	138	26.46	26.41	-101	3,101	-3.26%	大賣/鉅額交易
2018/01/29	9	26.78	17	26.73	26.80	-8	3,093	-0.26%
2018/01/26	0	0.00	7	26.48	26.54	-7	2,996	-0.23%
2018/01/25	0	0.00	20	26.47	26.45	-20	2,973	-0.67%
2018/01/24	0	0.00	20	26.29	26.32	-20	2,899	-0.69%
2018/01/23	2	26.18	10	26.31	26.20	-8	2,797	-0.29%
2018/01/22	0	0.00	14	26.17	26.25	-14	2,888	-0.48%
2018/01/19	0	0.00	3	26.02	26.00	-3	2,838	-0.11%
2018/01/18	4	26.03	34	26.06	26.02	-30	2,819	-1.06%
2018/01/17	4	25.89	18	25.84	25.92	-14	2,709	-0.52%
2018/01/16	2	25.74	38	25.72	25.80	-36	2,680	-1.34%
2018/01/15	0	0.00	8	25.60	25.65	-8	2,651	-0.30%
2018/01/12	0	0.00	10	25.52	25.54	-10	2,650	-0.38%
2018/01/11	1	25.40	5	25.37	25.41	-4	2,600	-0.15%
2018/01/10	4	25.37	7	25.46	25.37	-3	2,578	-0.12%
2018/01/09	0	0.00	12	25.54	25.50	-12	2,572	-0.47%
2018/01/08	0	0.00	12	25.52	25.57	-12	2,554	-0.47%
2018/01/05	5	25.40	30	25.46	25.44	-25	2,548	-0.98%
2018/01/04	2	25.37	35	25.40	25.41	-33	2,536	-1.30%
2018/01/03	0	0.00	41	25.27	25.31	-41	2,543	-1.61%
2018/01/02	0	0.00	5	25.09	25.13	-5	2,504	-0.20%