元大高股息 (0056)-凱基-永康券商分點個股進出

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
37.51
漲跌
▼0.34
漲幅
-0.90%
成交量
17,205張
產業
上市
3353人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－凱基-永康券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-永康券商分點個股進出
凱基-永康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
2024/04/25	20	37.50	0	0.00	37.51	20	30,629	0.07%
2024/04/24	16.3	37.75	1	37.85	37.85	15.3	31,019	0.05%
2024/04/23	7.3	37.10	0	0.00	37.12	7.3	32,830	0.02%
2024/04/22	42.6	37.02	10.6	37.07	36.92	32.1	34,650	0.09%
2024/04/19	119.3	37.29	1	37.08	37.27	118.3	34,860	0.34%	大買/鉅額交易
2024/04/18	18.3	38.20	1	38.26	38.18	17.3	33,506	0.05%
2024/04/17	55.4	38.85	5	38.92	38.94	50.4	32,984	0.15%
2024/04/16	59.2	38.63	10	38.86	38.49	49.2	32,116	0.15%
2024/04/15	41.4	39.62	0.7	39.70	39.62	40.7	30,685	0.13%
2024/04/12	13	40.00	0	0.00	39.98	13	30,281	0.04%
2024/04/11	10.5	39.93	5	39.92	40.09	5.5	30,433	0.02%
2024/04/10	2	40.24	7.6	40.28	40.20	-5.6	30,557	-0.02%
2024/04/09	2	39.99	6	39.97	39.99	-4	31,635	-0.01%
2024/04/08	14	39.85	0	0.00	39.92	14	31,929	0.04%
2024/04/03	7.6	39.82	0	0.00	39.75	7.6	31,830	0.02%
2024/04/02	3.3	39.81	3.8	39.87	39.88	-0.5	31,934	0.00%
2024/04/01	13.1	39.64	18	39.75	39.59	-4.9	32,441	-0.01%
2024/03/29	0.1	39.75	19	39.77	39.86	-18.9	32,753	-0.06%
2024/03/28	0.1	39.69	13	39.71	39.74	-12.9	32,919	-0.04%
2024/03/27	0.4	39.41	35.9	39.49	39.55	-35.5	33,013	-0.11%
2024/03/26	8.4	39.28	4	39.51	39.24	4.4	33,076	0.01%
2024/03/25	32.2	39.68	4.6	39.81	39.62	27.6	33,059	0.08%
2024/03/22	11	39.89	27.5	39.87	39.80	-16.5	33,201	-0.05%
2024/03/21	4.5	39.76	18.4	39.90	39.93	-13.9	33,133	-0.04%
2024/03/20	8.3	39.74	18.5	40.05	39.63	-10.2	33,302	-0.03%
2024/03/19	8.4	39.55	20.1	39.55	39.70	-11.7	33,682	-0.03%
2024/03/18	1	39.28	21.8	39.18	39.36	-20.8	34,225	-0.06%
2024/03/15	6.1	38.75	11.5	38.88	39.02	-5.4	34,152	-0.02%
2024/03/14	23.1	38.82	0.4	39.00	38.72	22.7	33,922	0.07%
2024/03/13	11.7	39.11	10.1	39.11	39.08	1.7	33,830	0.00%
2024/03/12	10.6	38.87	16.9	38.71	38.99	-6.3	33,698	-0.02%
2024/03/11	6.4	38.48	8.9	38.47	38.43	-2.5	33,783	-0.01%
2024/03/08	24.2	38.70	44.9	38.74	38.45	-20.7	33,669	-0.06%
2024/03/07	6.2	38.63	6	38.64	38.68	0.2	33,152	0.00%
2024/03/06	2.3	38.28	9.3	38.32	38.53	-7	32,892	-0.02%
2024/03/05	4	37.98	1	38.08	38.16	3	32,576	0.01%
2024/03/04	16.4	37.99	72	38.05	38.00	-55.6	32,498	-0.17%
2024/03/01	3.1	37.75	5.1	37.77	37.74	-1.9	32,039	-0.01%
2024/02/29	0.3	37.53	23.1	37.54	37.70	-22.8	32,168	-0.07%
2024/02/27	11.1	37.41	8.1	37.57	37.51	3	32,028	0.01%
2024/02/26	7.9	37.59	1	37.54	37.68	6.9	31,870	0.02%
2024/02/23	4	37.83	17.7	37.75	37.59	-13.7	31,783	-0.04%
2024/02/22	1.7	37.51	90.6	37.65	37.65	-88.9	32,100	-0.28%
2024/02/21	7.3	37.35	27.3	37.33	37.29	-20	31,762	-0.06%
2024/02/20	5	37.27	22.6	37.37	37.39	-17.6	31,741	-0.06%
2024/02/19	2.3	37.09	4	37.08	37.14	-1.7	31,436	-0.01%
2024/02/16	2	37.12	11.9	37.09	37.07	-9.9	31,677	-0.03%
2024/02/15	2	36.75	31.2	36.80	36.86	-29.2	31,353	-0.09%
2024/02/05	8.7	36.41	23.3	36.43	36.45	-14.6	30,608	-0.05%
2024/02/02	2.6	36.50	2.3	36.49	36.45	0.3	30,525	0.00%
2024/02/01	1.5	36.25	0	0.00	36.30	1.5	30,337	0.00%
2024/01/31	1	36.16	3	36.19	36.20	-2	30,544	-0.01%
2024/01/30	13	36.32	22	36.32	36.36	-9	30,496	-0.03%
2024/01/29	15	36.27	9.6	36.29	36.28	5.4	30,526	0.02%
2024/01/26	8.5	36.13	3	36.15	36.07	5.5	30,394	0.02%
2024/01/25	4	36.29	28	36.32	36.29	-24	30,391	-0.08%
2024/01/24	1	36.24	5	36.29	36.23	-4	30,277	-0.01%
2024/01/23	31	36.15	7	36.17	36.20	24	30,812	0.08%
2024/01/22	4.2	36.08	9.7	36.09	36.14	-5.4	30,686	-0.02%
2024/01/19	5	35.50	1.1	35.57	35.65	3.9	30,473	0.01%
2024/01/18	18.8	35.09	2	35.23	35.12	16.8	31,058	0.05%
2024/01/17	95.3	35.36	10	35.24	35.19	85.3	30,727	0.28%
2024/01/16	55.6	36.26	1	36.18	36.37	54.6	29,046	0.19%
2024/01/15	30.5	36.43	0.1	36.50	36.42	30.4	27,642	0.11%
2024/01/12	18.1	36.33	6.2	36.29	36.33	11.9	27,656	0.04%
2024/01/11	15.5	36.31	1	36.29	36.39	14.5	28,953	0.05%
2024/01/10	80.2	36.25	0	0.00	36.24	80.2	31,275	0.26%
2024/01/09	20.2	36.53	0.4	36.55	36.49	19.8	32,297	0.06%
2024/01/08	10.1	36.59	4.1	36.72	36.57	6	32,979	0.02%
2024/01/05	6.2	36.56	1	36.54	36.55	5.2	33,330	0.02%
2024/01/04	7.6	36.62	10	36.62	36.59	-2.4	33,253	-0.01%
2024/01/03	46.9	36.77	0	0.00	36.68	46.9	33,531	0.14%
2024/01/02	12.7	37.14	1	37.10	37.17	11.7	32,601	0.04%
2023/12/29	1.2	37.28	1.1	37.36	37.40	0.1	32,410	0.00%
2023/12/28	35.2	37.41	19.1	37.42	37.33	16.2	32,806	0.05%
2023/12/27	46.6	37.28	12.7	37.34	37.42	33.9	33,456	0.10%
2023/12/26	8	36.98	9	36.95	37.00	-1	33,230	0.00%
2023/12/25	1	36.63	5	36.65	36.65	-4	32,781	-0.01%
2023/12/22	5	36.33	5.2	36.38	36.37	-0.2	32,487	0.00%
2023/12/21	4.1	36.30	15.5	36.20	36.33	-11.3	32,461	-0.03%
2023/12/20	1	36.32	8.1	36.49	36.57	-7.1	32,376	-0.02%
2023/12/19	22.5	36.00	8	36.02	36.10	14.5	32,120	0.05%
2023/12/18	4.6	36.34	10.4	36.36	36.38	-5.8	32,281	-0.02%
2023/12/15	4.6	36.41	1.3	36.46	36.36	3.4	32,159	0.01%
2023/12/14	0	0.00	20.4	36.48	36.55	-20.4	31,933	-0.06%
2023/12/13	3	35.97	20.9	35.98	36.06	-17.9	31,472	-0.06%
2023/12/12	1	35.58	12.5	35.62	35.58	-11.5	30,915	-0.04%
2023/12/11	8	35.44	1.3	35.57	35.47	6.7	30,849	0.02%
2023/12/08	4	35.41	7.1	35.45	35.42	-3.1	30,809	-0.01%
2023/12/07	3	35.32	8.8	35.31	35.25	-5.8	30,780	-0.02%
2023/12/06	4	35.32	4.6	35.26	35.31	-0.6	31,299	0.00%
2023/12/05	18.1	34.96	0	0.00	35.05	18.1	31,001	0.06%
2023/12/04	0.3	35.20	4.1	35.20	35.19	-3.8	30,868	-0.01%
2023/12/01	2.9	35.11	3	35.12	35.13	-0.1	30,932	0.00%
2023/11/30	5.2	35.04	0	0.00	35.08	5.2	30,907	0.02%
2023/11/29	2	35.10	4	35.12	35.09	-2	30,961	-0.01%
2023/11/28	4	34.81	6.6	34.86	34.90	-2.6	30,789	-0.01%
2023/11/27	7.2	34.85	2	34.90	34.75	5.2	30,758	0.02%
2023/11/24	3	34.96	6	34.97	34.94	-3	30,597	-0.01%
2023/11/23	4.5	34.97	0	0.00	34.97	4.5	30,643	0.01%
2023/11/22	12.5	35.05	0	0.00	35.05	12.5	30,857	0.04%
2023/11/21	1	35.19	47.7	35.25	35.30	-46.7	31,044	-0.15%
2023/11/20	1.1	34.77	7	34.84	34.90	-5.9	31,152	-0.02%
2023/11/17	4.1	34.85	17	34.86	34.82	-12.9	31,201	-0.04%
2023/11/16	1.1	34.75	11	34.82	34.77	-9.9	31,282	-0.03%
2023/11/15	0	34.93	5.6	35.09	34.83	-5.6	31,235	-0.02%
2023/11/14	1	34.67	6.1	34.67	34.68	-5.1	31,232	-0.02%
2023/11/13	11	34.53	3.3	34.62	34.54	7.7	31,300	0.02%
2023/11/10	0	34.40	12	34.39	34.43	-12	31,543	-0.04%
2023/11/09	2	34.50	21	34.54	34.55	-19	31,693	-0.06%
2023/11/08	5	34.48	15	34.59	34.54	-10	32,047	-0.03%
2023/11/07	44	34.21	11	34.16	34.23	33	32,009	0.10%
2023/11/06	1.2	34.16	7	34.11	34.24	-5.8	32,783	-0.02%
2023/11/03	11	33.68	10	33.70	33.69	1	32,772	0.00%
2023/11/02	5.4	33.47	16	33.48	33.52	-10.6	33,164	-0.03%
2023/11/01	12.2	32.78	2	32.89	32.89	10.2	33,528	0.03%
2023/10/31	39.5	32.89	1.1	33.03	32.69	38.5	34,305	0.11%
2023/10/30	4.5	33.19	5	33.18	33.23	-0.5	35,099	0.00%
2023/10/27	5.1	33.11	1	33.26	33.13	4.1	35,971	0.01%
2023/10/26	36.9	33.04	0	0.00	33.10	36.9	37,274	0.10%
2023/10/25	33.2	33.61	4	33.59	33.62	29.2	37,595	0.08%
2023/10/24	19.2	33.12	1	33.03	33.47	18.2	38,032	0.05%
2023/10/23	29.8	33.14	0	0.00	33.08	29.8	38,620	0.08%
2023/10/20	27	33.16	0.6	33.30	33.40	26.4	39,802	0.07%
2023/10/19	101.8	33.55	0	0.00	33.65	101.8	41,284	0.25%	大買/鉅額交易
2023/10/18	180.4	34.80	1	34.81	34.90	179.4	40,573	0.44%	大買/鉅額交易
2023/10/17	33.3	35.35	21	35.31	35.27	12.3	38,508	0.03%
2023/10/16	27.7	35.49	0	0.00	35.52	27.7	38,342	0.07%
2023/10/13	26.7	35.67	16	35.71	35.72	10.7	38,793	0.03%
2023/10/12	16.2	35.84	4	35.89	35.98	12.2	39,925	0.03%
2023/10/11	5.1	35.78	4.8	36.01	35.78	0.3	41,376	0.00%
2023/10/06	10.6	35.72	4	35.74	35.79	6.6	42,535	0.02%
2023/10/05	8.6	35.69	2.2	35.66	35.69	6.3	43,168	0.01%
2023/10/04	16.4	35.17	0	0.00	35.39	16.4	43,474	0.04%
2023/10/03	19.7	35.72	4	35.74	35.60	15.7	43,353	0.04%
2023/10/02	1.4	35.74	70	35.76	35.74	-68.6	43,325	-0.16%
2023/09/28	0	0.00	2	35.00	35.06	-2	43,861	0.00%
2023/09/27	2	34.71	0	0.00	34.87	2	44,651	0.00%
2023/09/26	4.2	34.86	16	34.96	34.76	-11.8	45,761	-0.03%
2023/09/25	1	35.07	8.8	35.02	35.08	-7.8	46,125	-0.02%
2023/09/22	7	34.66	25	34.71	34.89	-18	46,174	-0.04%
2023/09/21	15.1	34.58	7.7	34.58	34.70	7.5	46,266	0.02%
2023/09/20	1.1	35.13	1.1	35.09	35.05	0	45,945	0.00%
2023/09/19	2.2	35.19	1.3	35.16	35.14	1	46,493	0.00%
2023/09/18	3.1	35.30	0	0.00	35.31	3.1	46,664	0.01%
2023/09/15	29	35.62	0	0.00	35.58	29	46,803	0.06%
2023/09/14	1	35.33	10	35.30	35.31	-9	46,953	-0.02%
2023/09/13	7.5	34.79	6	34.76	34.86	1.5	47,064	0.00%
2023/09/12	2	34.76	23	34.72	34.80	-21	47,518	-0.04%
2023/09/11	18.2	34.72	3	34.79	34.79	15.2	48,056	0.03%
2023/09/08	1.4	35.35	9	35.38	35.42	-7.6	47,956	-0.02%
2023/09/07	7.7	35.51	0	0.00	35.45	7.7	48,886	0.02%
2023/09/06	1	35.66	3	35.56	35.60	-2	49,568	0.00%
2023/09/05	11.1	35.32	20	35.28	35.43	-8.9	49,852	-0.02%
2023/09/04	0.1	35.07	20.2	35.15	35.27	-20.1	50,141	-0.04%
2023/09/01	2.7	35.22	0	0.00	35.12	2.7	50,299	0.01%
2023/08/31	0	35.25	0	0.00	35.31	0	50,522	0.00%
2023/08/30	10.2	35.46	0.2	35.47	35.35	10	50,824	0.02%
2023/08/29	5.7	34.98	12	35.13	35.16	-6.3	51,337	-0.01%
2023/08/28	0.4	34.95	0	0.00	35.06	0.4	51,398	0.00%
2023/08/25	14.1	35.26	1	35.38	35.14	13.1	51,319	0.03%
2023/08/24	1	35.86	15.2	35.95	35.76	-14.2	51,396	-0.03%
2023/08/23	0	0.00	10	35.35	35.43	-10	51,458	-0.02%
2023/08/22	9	35.13	2	35.15	35.11	7	52,007	0.01%
2023/08/21	0	0.00	1.9	34.86	34.85	-1.9	52,135	0.00%
2023/08/18	17.7	34.81	122	34.84	34.84	-104.4	52,121	-0.20%	大賣/鉅額交易
2023/08/17	6.2	35.21	115.2	35.17	35.33	-109	51,806	-0.21%	大賣/鉅額交易
2023/08/16	5.2	34.95	28	34.76	35.14	-22.8	51,736	-0.04%
2023/08/15	1.1	34.82	0	0.00	34.85	1.1	51,873	0.00%
2023/08/14	12.7	34.27	11.3	34.27	34.28	1.4	52,221	0.00%
2023/08/11	9.2	34.66	22.5	34.58	34.56	-13.2	52,016	-0.03%
2023/08/10	17.4	34.45	1	34.52	34.43	16.4	52,010	0.03%
2023/08/09	5	35.36	16	35.59	35.35	-11	51,239	-0.02%
2023/08/08	2.1	35.85	2.9	35.56	35.59	-0.8	50,991	0.00%
2023/08/07	2.3	35.52	16.1	35.47	35.70	-13.9	50,577	-0.03%
2023/08/04	8.4	34.60	41	34.57	34.74	-32.6	50,055	-0.07%
2023/08/02	48.9	34.87	35.5	34.85	34.51	13.4	49,160	0.03%
2023/08/01	36.6	35.66	39.7	35.37	35.73	-3.1	47,781	-0.01%
2023/07/31	117.5	36.69	26.5	37.03	35.74	91	46,827	0.19%	大買/
2023/07/28	83.1	36.26	371.2	36.26	36.58	-288.1	45,368	-0.64%	大賣/鉅額交易
2023/07/27	9.1	36.24	7.2	36.32	36.10	1.9	44,245	0.00%
2023/07/26	2.2	36.04	8	36.11	36.02	-5.9	43,693	-0.01%
2023/07/25	1	36.27	49.1	36.33	36.05	-48.1	42,844	-0.11%
2023/07/24	11.1	35.70	94.8	35.88	35.99	-83.7	41,141	-0.20%
2023/07/21	0.2	34.36	5	35.10	35.26	-4.8	39,128	-0.01%
2023/07/20	5.1	34.41	3	34.67	34.71	2.1	38,945	0.01%
2023/07/19	16.7	34.91	9.6	34.49	34.36	7.1	38,430	0.02%
2023/07/18	25.3	35.16	33	35.08	35.11	-7.7	37,308	-0.02%
2023/07/17	23.3	35.82	35.1	35.83	35.94	-11.7	35,892	-0.03%
2023/07/14	8.1	35.53	38	35.39	35.54	-29.9	33,984	-0.09%
2023/07/13	17.3	35.37	73.5	35.29	34.82	-56.2	32,411	-0.17%
2023/07/12	14	34.15	13.3	34.19	34.30	0.7	30,636	0.00%
2023/07/11	4.4	33.74	14	33.73	33.80	-9.6	29,710	-0.03%
2023/07/10	16.6	33.23	19	33.21	33.18	-2.4	29,355	-0.01%
2023/07/07	24.2	33.04	23	33.14	33.08	1.2	28,963	0.00%
2023/07/06	24.7	33.42	172	33.40	33.34	-147.3	28,125	-0.52%	大賣/鉅額交易
2023/07/05	32.9	33.80	184.2	33.76	33.71	-151.3	27,144	-0.56%	大賣/鉅額交易
2023/07/04	29.9	33.70	131.4	33.68	33.91	-101.5	26,313	-0.39%	大賣/鉅額交易
2023/07/03	30.3	33.20	27	33.13	33.24	3.3	25,368	0.01%
2023/06/30	5	32.49	14.5	32.60	32.67	-9.4	25,119	-0.04%
2023/06/29	11	32.48	2	32.51	32.53	9	25,191	0.04%
2023/06/28	14	32.35	3	32.33	32.30	11	25,050	0.04%
2023/06/27	66.1	32.32	9	32.34	32.18	57.1	25,112	0.23%
2023/06/26	6.2	32.75	8.9	32.77	32.77	-2.7	24,721	-0.01%
2023/06/21	1.5	32.71	10	32.70	32.83	-8.5	24,714	-0.03%
2023/06/20	7	32.53	11.4	32.52	32.48	-4.4	24,470	-0.02%
2023/06/19	8.7	32.73	3	32.74	32.73	5.7	24,190	0.02%
2023/06/16	105.1	32.83	12	32.78	32.78	93.1	23,898	0.39%	大買/
2023/06/15	50	32.64	29.8	32.63	32.69	20.3	23,537	0.09%
2023/06/14	31.7	32.37	29.2	32.28	32.32	2.6	23,053	0.01%
2023/06/13	3.1	32.08	11	32.06	32.20	-7.9	22,990	-0.03%
2023/06/12	11	31.87	21	31.70	31.78	-10	22,212	-0.04%
2023/06/09	2	31.60	10	31.73	31.78	-8	21,791	-0.04%
2023/06/08	11.4	31.35	0	0.00	31.24	11.4	21,944	0.05%
2023/06/07	0.6	31.47	5	31.43	31.46	-4.4	22,078	-0.02%
2023/06/06	5	31.07	12	31.09	31.15	-7	22,001	-0.03%
2023/06/05	2.2	30.95	5	31.08	31.10	-2.8	21,934	-0.01%
2023/06/02	4	31.08	65	30.94	30.93	-61	21,734	-0.28%
2023/06/01	15.4	30.41	13	30.43	30.47	2.4	21,375	0.01%
2023/05/31	18.4	30.48	4	30.52	30.49	14.4	21,387	0.07%
2023/05/30	5.6	30.54	12	30.58	30.52	-6.4	21,242	-0.03%
2023/05/29	18.6	30.66	24.5	30.63	30.65	-5.9	20,974	-0.03%
2023/05/26	2	30.03	165.8	30.06	30.13	-163.8	20,701	-0.79%	大賣/鉅額交易
2023/05/25	7	29.80	64	29.76	29.78	-57	20,433	-0.28%
2023/05/24	1.3	29.32	14	29.39	29.43	-12.7	20,364	-0.06%
2023/05/23	4	29.37	14.3	29.36	29.37	-10.3	20,586	-0.05%
2023/05/22	0	29.40	3	29.38	29.35	-3	20,555	-0.01%
2023/05/19	1.4	29.30	14	29.20	29.31	-12.6	20,426	-0.06%
2023/05/18	1	28.91	22.8	29.02	29.05	-21.8	20,315	-0.11%
2023/05/17	3	28.71	6	28.77	28.76	-3	19,833	-0.01%
2023/05/16	0.5	28.50	2.5	28.52	28.65	-2	19,596	-0.01%
2023/05/15	3	28.37	0	0.00	28.42	3	19,581	0.02%
2023/05/12	2.2	28.39	4.6	28.31	28.45	-2.4	19,709	-0.01%
2023/05/11	7.2	28.46	1	28.45	28.40	6.2	19,730	0.03%
2023/05/10	14.4	28.55	3	28.54	28.54	11.4	19,819	0.06%
2023/05/09	3	28.63	2	28.65	28.64	1	19,838	0.01%
2023/05/08	1	28.66	11	28.64	28.67	-10	20,137	-0.05%
2023/05/05	3	28.44	2	28.46	28.47	1	20,193	0.00%
2023/05/04	13.8	28.43	0	0.00	28.45	13.8	20,512	0.07%
2023/05/03	3.2	28.38	1	28.36	28.42	2.2	20,639	0.01%
2023/05/02	3	28.38	14.7	28.41	28.44	-11.7	20,848	-0.06%
2023/04/28	1	28.24	13.4	28.23	28.23	-12.4	21,218	-0.06%
2023/04/27	0.1	28.08	0	0.00	28.02	0.1	21,247	0.00%
2023/04/26	16.1	27.70	1.3	27.71	27.84	14.8	21,374	0.07%
2023/04/25	49.2	27.90	4	27.85	27.80	45.2	21,169	0.21%
2023/04/24	5.2	28.25	9	28.28	28.27	-3.8	20,386	-0.02%
2023/04/21	40.2	28.27	3	28.36	28.19	37.2	20,417	0.18%
2023/04/20	2.2	28.45	8	28.44	28.43	-5.8	20,440	-0.03%
2023/04/19	10.1	28.62	4	28.65	28.55	6.1	20,772	0.03%
2023/04/18	49.4	28.80	2	28.74	28.67	47.4	20,861	0.23%
2023/04/17	2	28.76	0	28.80	28.80	2	20,763	0.01%
2023/04/14	24	28.67	2.1	28.72	28.74	21.9	20,701	0.11%
2023/04/13	15.1	28.73	1.6	28.79	28.71	13.5	20,739	0.06%
2023/04/12	12	28.71	3	28.80	28.85	9	20,533	0.04%
2023/04/11	3.5	28.66	25	28.63	28.70	-21.5	20,618	-0.10%
2023/04/10	3.5	28.50	26	28.48	28.50	-22.5	20,786	-0.11%
2023/04/07	3.1	28.47	2	28.42	28.43	1.1	20,709	0.01%
2023/04/06	5.8	28.39	1	28.45	28.47	4.8	20,739	0.02%
2023/03/31	0	0.00	10.3	28.49	28.43	-10.3	20,527	-0.05%
2023/03/30	1	28.28	3	28.28	28.29	-2	20,270	-0.01%
2023/03/29	0	28.15	16	28.22	28.15	-16	20,139	-0.08%
2023/03/28	14.7	28.13	5	28.11	28.06	9.7	20,445	0.05%
2023/03/27	0.1	28.33	3	28.31	28.31	-2.9	20,288	-0.01%
2023/03/24	0.1	28.23	8	28.25	28.26	-7.9	20,355	-0.04%
2023/03/23	5	28.12	2	28.06	28.12	3	20,172	0.01%
2023/03/22	4	28.03	11	28.04	28.05	-7	20,077	-0.03%
2023/03/20	1	27.75	1	27.77	27.76	0	20,057	0.00%
2023/03/17	3.3	27.68	0.1	27.64	27.76	3.2	19,971	0.02%
2023/03/16	7.7	27.47	36	27.46	27.50	-28.3	20,002	-0.14%
2023/03/15	8.1	27.76	16.1	27.73	27.66	-8	19,828	-0.04%
2023/03/14	8.4	27.71	0	0.00	27.66	8.4	20,028	0.04%
2023/03/13	12.3	27.58	44	27.70	27.93	-31.7	19,940	-0.16%
2023/03/10	28.1	27.93	49	27.94	27.86	-20.9	19,434	-0.11%
2023/03/09	12	28.26	2	28.28	28.24	10	19,250	0.05%
2023/03/08	16.2	28.25	23.9	28.27	28.37	-7.7	19,260	-0.04%
2023/03/07	1	28.39	104	28.33	28.38	-103	19,170	-0.54%	大賣/鉅額交易
2023/03/06	11	28.28	69	28.21	28.25	-58	19,336	-0.30%
2023/03/03	24.2	27.98	0	0.00	27.95	24.2	19,265	0.13%
2023/03/02	10.5	27.64	10.5	27.74	27.78	0	19,261	0.00%
2023/03/01	8	27.57	9.5	27.58	27.72	-1.5	19,262	-0.01%
2023/02/24	4	27.73	6	27.80	27.67	-2	19,252	-0.01%
2023/02/23	5	27.61	7.1	27.75	27.74	-2.1	18,853	-0.01%
2023/02/22	12	27.37	9	27.31	27.40	3	18,630	0.02%
2023/02/21	2	27.53	2.6	27.49	27.53	-0.6	18,676	0.00%
2023/02/20	2.4	27.36	5	27.38	27.41	-2.6	18,848	-0.01%
2023/02/17	24.1	27.23	2	27.22	27.24	22.1	19,228	0.11%
2023/02/16	0	0.00	6.5	27.27	27.33	-6.5	19,710	-0.03%
2023/02/15	6.3	27.06	0	0.00	27.05	6.3	19,842	0.03%
2023/02/14	7	27.11	1.3	27.14	27.13	5.7	19,890	0.03%
2023/02/13	6.2	26.94	1	26.86	26.97	5.2	20,252	0.03%
2023/02/10	4.5	27.02	3	27.04	27.02	1.5	20,463	0.01%
2023/02/09	1	27.16	2	27.11	27.15	-1	20,644	0.00%
2023/02/08	0.4	27.17	1	27.15	27.15	-0.6	20,772	0.00%
2023/02/07	8	26.92	0	0.00	26.94	8	20,779	0.04%
2023/02/06	6	26.89	2	26.94	26.92	4	20,807	0.02%
2023/02/03	23.3	26.99	4	27.02	27.00	19.3	20,631	0.09%
2023/02/02	1.6	26.93	1.3	26.92	26.99	0.3	20,588	0.00%
2023/02/01	3	26.66	8	26.65	26.67	-5	20,715	-0.02%
2023/01/31	3.5	26.60	1	26.58	26.54	2.5	20,789	0.01%
2023/01/30	19.2	26.45	27.1	26.47	26.53	-7.9	20,925	-0.04%
2023/01/17	2.6	26.05	1	26.04	26.06	1.6	21,187	0.01%
2023/01/16	3.6	26.03	31	26.06	26.02	-27.4	21,491	-0.13%
2023/01/13	1.6	26.03	2	26.00	25.98	-0.4	21,901	0.00%
2023/01/12	1.1	25.96	0.2	26.11	25.99	1	23,355	0.00%
2023/01/11	1.1	26.10	1.1	26.13	26.07	0	26,140	0.00%
2023/01/10	3	26.02	38	26.05	26.06	-35	28,394	-0.12%
2023/01/09	31	25.92	21.5	25.89	25.94	9.5	30,395	0.03%
2023/01/06	4.1	25.60	3	25.65	25.66	1.1	30,737	0.00%
2023/01/05	10.2	25.45	0	0.00	25.46	10.2	31,646	0.03%
2023/01/04	8.2	25.46	0	0.00	25.45	8.2	32,661	0.03%
2023/01/03	2	25.24	1	25.21	25.49	1	34,171	0.00%
2022/12/30	5	25.42	41.2	25.43	25.40	-36.1	35,174	-0.10%
2022/12/29	8.5	25.18	0	0.00	25.29	8.5	36,105	0.02%
2022/12/28	11.7	25.39	3	25.51	25.38	8.7	37,580	0.02%
2022/12/27	2.1	25.61	0	0.00	25.63	2.1	39,029	0.01%
2022/12/26	5.5	25.54	0.7	25.63	25.58	4.8	39,495	0.01%
2022/12/23	7.1	25.56	4	25.60	25.60	3.1	40,046	0.01%
2022/12/22	5	25.68	2.2	25.65	25.67	2.8	40,666	0.01%
2022/12/21	2.1	25.36	13.3	25.34	25.34	-11.2	41,902	-0.03%
2022/12/20	21.7	25.36	5	25.50	25.30	16.7	42,413	0.04%
2022/12/19	2	25.66	1	25.81	25.73	1	43,612	0.00%
2022/12/16	10.2	25.49	0	0.00	25.70	10.2	43,959	0.02%
2022/12/15	14.1	25.65	15.2	25.71	25.70	-1.1	44,276	0.00%
2022/12/14	13.1	25.64	3.6	25.64	25.68	9.5	44,807	0.02%
2022/12/13	2	25.57	0	0.00	25.53	2	45,119	0.00%
2022/12/12	6.4	25.37	5	25.44	25.50	1.4	45,266	0.00%
2022/12/09	0	0.00	3.4	25.47	25.51	-3.4	45,466	-0.01%
2022/12/08	11.3	25.27	0	0.00	25.29	11.3	45,414	0.02%
2022/12/07	12.8	25.46	0	0.00	25.44	12.8	45,356	0.03%
2022/12/06	22.4	25.69	0	0.00	25.61	22.4	45,095	0.05%
2022/12/05	33.2	25.83	2	25.84	25.87	31.2	44,791	0.07%
2022/12/02	8	25.76	0.7	25.75	25.73	7.3	44,678	0.02%
2022/12/01	6.5	25.84	23	25.90	25.82	-16.5	44,927	-0.04%
2022/11/30	2	25.51	5	25.65	25.65	-3	44,924	-0.01%
2022/11/29	5.7	25.36	0	0.00	25.47	5.7	45,006	0.01%
2022/11/28	9.6	25.30	0	0.00	25.32	9.6	45,368	0.02%
2022/11/25	8	25.57	30	25.57	25.52	-22	45,495	-0.05%
2022/11/24	0	0.00	31.5	25.51	25.54	-31.5	45,526	-0.07%
2022/11/23	4.1	25.27	2	25.30	25.30	2.1	45,616	0.00%
2022/11/22	17	25.10	7	25.11	25.10	10	46,286	0.02%
2022/11/21	32.2	25.32	3.4	25.27	25.22	28.8	46,210	0.06%
2022/11/18	22.7	25.48	27	25.59	25.43	-4.3	46,058	-0.01%
2022/11/17	18	25.43	21	25.31	25.58	-3	46,115	-0.01%
2022/11/16	8	25.51	1	25.58	25.53	7	46,277	0.02%
2022/11/15	4.2	25.48	15	25.43	25.55	-10.9	46,005	-0.02%
2022/11/14	1.4	25.25	1,631.2	25.23	25.42	-1,629.8	45,523	-3.58%	大賣/鉅額交易
2022/11/11	1,602	24.98	7	25.00	25.00	1,595	44,997	3.54%	大買/鉅額交易
2022/11/10	4.2	24.54	11	24.53	24.53	-6.8	44,523	-0.02%
2022/11/09	5	24.54	2.1	24.60	24.61	3	44,514	0.01%
2022/11/08	9.3	24.27	2.3	24.23	24.23	7	44,336	0.02%
2022/11/07	3.1	24.06	6	23.97	24.06	-3	43,972	-0.01%
2022/11/04	14.7	23.49	0	0.00	23.64	14.7	43,722	0.03%
2022/11/03	2	23.45	2	23.47	23.58	0	43,744	0.00%
2022/11/02	7.3	23.63	6	23.60	23.67	1.3	43,687	0.00%
2022/11/01	15.2	23.50	1.1	23.55	23.55	14.2	43,778	0.03%
2022/10/31	8	23.48	4	23.52	23.48	4	43,858	0.01%
2022/10/28	14.4	23.33	8.3	23.41	23.31	6.2	44,013	0.01%
2022/10/27	12	23.51	5	23.51	23.58	7	43,742	0.02%
2022/10/26	8.1	23.36	2	23.37	23.41	6.1	43,975	0.01%
2022/10/25	24.4	23.42	6	23.45	23.40	18.4	43,675	0.04%
2022/10/24	11.8	23.74	0	0.00	23.69	11.8	43,127	0.03%
2022/10/21	30.1	23.74	2.1	23.75	23.58	28	42,952	0.07%
2022/10/20	49.2	23.49	20	23.50	23.65	29.2	42,434	0.07%
2022/10/19	84.4	23.90	9	23.94	23.95	75.4	41,038	0.18%
2022/10/18	91.2	25.81	14.5	25.78	25.84	76.7	38,264	0.20%
2022/10/17	89.3	25.55	9.2	25.62	25.77	80.1	36,062	0.22%
2022/10/14	29.8	25.93	0.2	25.97	25.91	29.6	33,875	0.09%
2022/10/13	53.1	25.68	1	25.53	25.53	52.1	33,319	0.16%
2022/10/12	22.4	25.78	0	0.00	25.82	22.4	32,298	0.07%
2022/10/11	65.2	25.90	4	25.92	25.85	61.2	31,414	0.19%
2022/10/07	73.1	26.32	1	26.28	26.28	72.1	30,057	0.24%
2022/10/06	32.2	26.53	2	26.52	26.57	30.2	29,048	0.10%
2022/10/05	28.8	26.62	4	26.64	26.62	24.8	28,495	0.09%
2022/10/04	47.7	26.13	6	26.18	26.27	41.7	27,349	0.15%
2022/10/03	6.7	25.64	0	0.00	25.67	6.7	25,742	0.03%
2022/09/30	25.9	25.60	2	25.78	25.78	23.9	25,645	0.09%
2022/09/29	33.4	25.86	1	25.98	25.81	32.4	25,407	0.13%
2022/09/28	240.2	26.14	1	25.84	25.83	239.2	25,726	0.93%	大買/鉅額交易
2022/09/27	29.9	26.24	2	26.35	26.33	27.9	24,823	0.11%
2022/09/26	125.6	26.38	6	26.27	26.33	119.6	24,841	0.48%	大買/鉅額交易
2022/09/23	55.6	27.06	0	0.00	27.06	55.6	24,343	0.23%
2022/09/22	19.1	27.16	0	0.00	27.17	19.1	24,787	0.08%
2022/09/21	37	27.73	0	0.00	27.64	37	24,382	0.15%
2022/09/20	13.1	27.99	0	0.00	27.98	13.1	24,002	0.05%
2022/09/19	10.2	28.19	0	28.32	28.06	10.2	23,870	0.04%
2022/09/16	15.8	28.25	0	0.00	28.28	15.8	23,904	0.07%
2022/09/15	0	0.00	1	28.38	28.59	-1	24,377	0.00%
2022/09/14	5.1	28.28	1	28.28	28.35	4.1	25,063	0.02%
2022/09/13	4	28.70	1	28.70	28.71	3	25,067	0.01%
2022/09/12	2.5	28.48	18.1	28.54	28.56	-15.6	25,899	-0.06%
2022/09/08	4	27.96	1.5	28.10	28.25	2.5	26,541	0.01%
2022/09/07	20.3	27.92	1	27.90	27.90	19.3	27,361	0.07%
2022/09/06	1.9	28.11	0	0.00	28.08	1.9	27,108	0.01%
2022/09/05	10.1	28.09	0	0.00	28.18	10.1	27,077	0.04%
2022/09/02	15.1	28.20	0	0.00	28.10	15.1	27,375	0.06%
2022/09/01	23	28.39	1	28.42	28.44	22	26,958	0.08%
2022/08/31	1	28.45	0	0.00	28.79	1	26,588	0.00%
2022/08/30	11.1	28.49	1.2	28.59	28.67	9.9	26,330	0.04%
2022/08/29	28.3	28.45	0	0.00	28.45	28.3	26,109	0.11%
2022/08/26	1.7	29.12	7	29.13	29.10	-5.3	25,430	-0.02%
2022/08/25	2	28.92	2	29.01	28.94	0	25,285	0.00%
2022/08/24	20	28.86	0.3	28.90	28.80	19.7	25,177	0.08%
2022/08/23	32	28.99	0	0.00	28.93	32	24,848	0.13%
2022/08/22	19.2	29.16	1	29.21	29.25	18.2	24,388	0.07%
2022/08/19	7	29.38	6	29.31	29.42	1	24,110	0.00%
2022/08/18	18.1	29.10	8	29.14	29.29	10.1	24,128	0.04%
2022/08/17	17	29.24	0	0.00	29.28	17	24,037	0.07%
2022/08/16	1.7	29.21	0	0.00	29.24	1.7	24,041	0.01%
2022/08/15	13.5	29.21	0	0.00	29.22	13.5	23,880	0.06%
2022/08/12	1.2	29.24	1	29.30	29.30	0.2	23,637	0.00%
2022/08/11	27	29.11	7.5	29.12	29.12	19.5	23,814	0.08%
2022/08/10	17.1	28.83	0	0.00	28.81	17.1	23,742	0.07%
2022/08/09	9	28.96	5	29.05	29.07	4	23,654	0.02%
2022/08/08	7	28.78	0	0.00	28.87	7	23,892	0.03%
2022/08/05	0	0.00	8	28.60	28.87	-8	23,904	-0.03%
2022/08/04	14.7	28.33	16.5	28.35	28.43	-1.8	24,150	-0.01%
2022/08/03	2.5	28.31	11	28.41	28.44	-8.5	24,195	-0.04%
2022/08/02	24.3	28.36	6	28.36	28.45	18.3	24,176	0.08%
2022/08/01	3	28.71	4	28.72	28.76	-1	24,031	0.00%
2022/07/29	15	28.50	10.7	28.47	28.55	4.3	24,047	0.02%
2022/07/28	8	28.22	0	0.00	28.18	8	23,873	0.03%
2022/07/27	8	27.98	0	0.00	28.25	8	23,648	0.03%
2022/07/26	1.4	28.16	0	0.00	28.12	1.4	23,575	0.01%
2022/07/25	8.1	28.24	0	0.00	28.33	8.1	23,450	0.03%
2022/07/22	57.6	28.33	4	28.37	28.40	53.6	23,497	0.23%
2022/07/21	12	28.34	2.1	28.18	28.38	9.9	23,839	0.04%
2022/07/20	27.1	28.01	5	28.03	28.00	22.1	24,096	0.09%
2022/07/19	0.7	27.42	2	27.53	27.68	-1.3	24,748	-0.01%
2022/07/18	9.7	27.25	1	27.42	27.48	8.7	24,713	0.04%
2022/07/15	4.5	27.07	1	27.10	27.09	3.5	24,487	0.01%
2022/07/14	5	27.22	5	27.00	27.18	0	24,288	0.00%
2022/07/13	14.3	27.13	0	0.00	27.08	14.3	24,146	0.06%
2022/07/12	17.6	26.57	9	26.70	26.62	8.6	24,016	0.04%
2022/07/11	15.1	27.21	0	0.00	27.25	15.1	23,577	0.06%
2022/07/08	4.9	27.27	2.1	27.34	27.25	2.8	23,400	0.01%
2022/07/07	8.1	26.51	0	0.00	26.76	8.1	23,071	0.03%
2022/07/06	46.8	26.58	0.5	26.44	26.32	46.3	23,127	0.20%
2022/07/05	16.3	26.71	0	0.00	26.96	16.3	22,663	0.07%
2022/07/04	12.9	26.67	0	0.00	26.68	12.9	22,393	0.06%
2022/07/01	63.5	27.04	0.2	26.99	26.81	63.3	22,566	0.28%
2022/06/30	28.7	27.56	0	0.00	27.56	28.7	21,708	0.13%
2022/06/29	9.7	28.22	0	0.00	28.14	9.7	20,881	0.05%
2022/06/28	7.5	28.52	0	0.00	28.53	7.5	20,578	0.04%
2022/06/27	0	0.00	2	28.59	28.86	-2	20,368	-0.01%
2022/06/24	10	28.26	2	28.38	28.10	8	20,147	0.04%
2022/06/23	25.7	28.14	5	28.15	28.05	20.7	20,047	0.10%
2022/06/22	53.9	28.73	0	0.00	28.50	53.9	19,293	0.28%
2022/06/21	2.2	28.95	0	0.00	29.28	2.2	18,528	0.01%
2022/06/20	57.4	29.10	0	0.00	28.87	57.4	18,308	0.31%
2022/06/17	30.6	29.48	2	29.58	29.62	28.6	17,392	0.16%
2022/06/16	29	30.11	0	0.00	29.94	29	16,622	0.17%
2022/06/15	4.6	30.39	0.1	30.41	30.39	4.5	15,696	0.03%
2022/06/14	17.2	30.31	2	30.27	30.48	15.2	15,602	0.10%
2022/06/13	32.5	30.45	0	0.00	30.51	32.5	15,482	0.21%
2022/06/10	4.3	31.11	0.5	31.14	31.08	3.8	14,994	0.03%
2022/06/09	6.2	31.33	0	0.00	31.30	6.2	15,011	0.04%
2022/06/08	53	31.56	0	0.00	31.60	53	14,992	0.35%
2022/06/07	50.1	31.42	0	0.00	31.44	50.1	15,163	0.33%
2022/06/06	2.5	31.41	0	0.00	31.48	2.5	15,209	0.02%
2022/06/02	0.3	31.49	0	0.00	31.40	0.3	15,616	0.00%
2022/06/01	1.5	31.53	3.6	31.55	31.52	-2.1	16,204	-0.01%
2022/05/31	43.1	31.27	0	0.00	31.40	43.1	16,408	0.26%
2022/05/30	3	31.38	0	0.00	31.43	3	16,672	0.02%
2022/05/27	0.3	31.10	0	0.00	31.08	0.3	16,766	0.00%
2022/05/26	1.2	30.88	1	31.01	30.80	0.2	17,092	0.00%
2022/05/24	64	30.80	0	0.00	30.70	64	17,438	0.37%
2022/05/23	1	30.88	0	0.00	30.86	1	17,461	0.01%
2022/05/20	0.3	30.76	0	0.00	30.72	0.3	17,709	0.00%
2022/05/19	11.2	30.51	0	0.00	30.68	11.2	18,026	0.06%
2022/05/18	2	30.88	1	30.99	31.01	1	17,868	0.01%
2022/05/17	7	30.73	0	0.00	30.69	7	17,836	0.04%
2022/05/16	9.5	30.63	0	0.00	30.72	9.5	17,947	0.05%
2022/05/13	4.2	30.73	0	0.00	30.80	4.2	17,622	0.02%
2022/05/12	16.6	30.85	1	31.00	30.63	15.6	17,584	0.09%
2022/05/11	18	31.21	7	31.24	31.17	11	17,093	0.06%
2022/05/10	17.2	31.41	6.3	31.49	31.65	10.9	16,798	0.07%
2022/05/09	11.6	31.72	0	0.00	31.57	11.6	16,792	0.07%
2022/05/06	3.2	32.04	3	32.12	32.25	0.2	16,679	0.00%
2022/05/05	2	32.51	0	0.00	32.54	2	16,763	0.01%
2022/05/04	1	32.18	1	32.19	32.31	0	16,949	0.00%
2022/05/03	2.7	32.01	1.2	32.00	32.09	1.6	17,554	0.01%
2022/04/29	2.2	31.95	1	31.98	32.01	1.2	17,967	0.01%
2022/04/28	2.6	31.55	2	31.59	31.72	0.6	18,539	0.00%
2022/04/27	17	31.37	4	31.49	31.48	13	18,489	0.07%
2022/04/26	8.6	31.94	3	31.96	31.93	5.6	18,167	0.03%
2022/04/25	38.7	32.09	5.1	32.01	32.03	33.6	18,243	0.18%
2022/04/22	4.3	32.68	8	32.79	32.78	-3.7	17,463	-0.02%
2022/04/21	15	32.87	0	0.00	32.90	15	17,770	0.08%
2022/04/20	2	32.76	2	32.78	32.83	0	17,859	0.00%
2022/04/19	2.5	32.87	1	32.93	32.85	1.5	18,080	0.01%
2022/04/18	7.6	32.67	0	0.00	32.68	7.6	18,217	0.04%
2022/04/15	4.1	32.86	1.3	32.95	32.90	2.8	18,004	0.02%
2022/04/14	1	33.18	0	0.00	33.07	1	18,223	0.01%
2022/04/13	3	33.02	10.1	33.04	33.11	-7.1	18,347	-0.04%
2022/04/12	25.2	32.63	0	0.00	32.69	25.2	18,315	0.14%
2022/04/11	14.7	32.89	1	33.17	32.81	13.7	17,884	0.08%
2022/04/08	3.3	33.05	4.5	33.07	33.17	-1.2	17,526	-0.01%
2022/04/07	39	33.05	0.3	33.08	32.90	38.7	17,428	0.22%
2022/04/06	5.1	33.36	1	33.55	33.47	4.1	16,712	0.02%
2022/04/01	6.7	33.44	0	0.00	33.55	6.7	16,657	0.04%
2022/03/31	15	33.69	0	0.00	33.63	15	16,656	0.09%
2022/03/30	1.1	33.62	5	33.65	33.70	-3.9	16,713	-0.02%
2022/03/29	5	33.70	2	33.83	33.64	3	16,641	0.02%
2022/03/28	5.2	33.48	1.7	33.54	33.78	3.6	16,634	0.02%
2022/03/25	4.6	33.89	0	0.00	33.81	4.6	16,484	0.03%
2022/03/24	0	0.00	2	33.93	33.96	-2	16,660	-0.01%
2022/03/23	0.1	34.00	2	33.98	33.96	-1.9	16,953	-0.01%
2022/03/22	2.1	33.86	0	0.00	33.87	2.1	17,380	0.01%
2022/03/21	6.1	33.95	0	0.00	33.95	6.1	17,417	0.04%
2022/03/18	4	33.85	0	0.00	33.90	4	17,685	0.02%
2022/03/17	2.1	33.88	1	34.00	34.01	1.1	17,731	0.01%
2022/03/16	6.1	33.74	0	0.00	33.71	6.1	17,821	0.03%
2022/03/15	21.3	33.80	1	33.80	33.78	20.3	17,846	0.11%
2022/03/14	1	34.05	2.2	34.05	34.13	-1.2	18,020	-0.01%
2022/03/11	0	0.00	4	33.88	33.90	-4	18,151	-0.02%
2022/03/10	16.3	33.92	5.1	33.91	33.89	11.2	18,239	0.06%
2022/03/09	6.1	33.27	7	33.29	33.36	-0.9	18,168	0.00%
2022/03/08	23.5	32.95	28.5	32.88	33.00	-5	18,129	-0.03%
2022/03/07	8.3	33.35	0	0.00	33.45	8.3	17,675	0.05%
2022/03/04	3.6	34.18	1	34.23	34.04	2.6	17,185	0.02%
2022/03/03	1.1	34.13	6	34.19	34.22	-5	17,340	-0.03%
2022/03/02	15.1	33.91	0	0.00	33.97	15.1	17,356	0.09%
2022/03/01	25.1	33.81	7	33.78	33.88	18	17,209	0.10%
2022/02/25	2.1	33.25	16	33.31	33.33	-13.9	16,965	-0.08%
2022/02/24	17.2	33.22	19	33.32	33.19	-1.8	17,005	-0.01%
2022/02/23	1.1	33.71	2	33.65	33.75	-0.9	16,824	-0.01%
2022/02/22	10.6	33.42	0	0.00	33.49	10.6	16,978	0.06%
2022/02/21	0	33.83	16	33.79	33.80	-16	17,361	-0.09%
2022/02/18	0	0.00	10	33.36	33.50	-10	17,247	-0.06%
2022/02/17	1	33.35	3	33.42	33.34	-2	17,551	-0.01%
2022/02/16	6	33.33	1	33.33	33.27	5	17,830	0.03%
2022/02/15	8.1	33.15	2	33.20	33.10	6.1	17,811	0.03%
2022/02/14	10	33.12	0.3	33.11	33.13	9.7	18,019	0.05%
2022/02/11	2.4	33.45	0.1	33.47	33.43	2.4	18,330	0.01%
2022/02/10	3	33.50	0	0.00	33.49	3	18,757	0.02%
2022/02/09	0	0.00	6	33.44	33.50	-6	19,206	-0.03%
2022/02/08	6	33.25	2.6	33.24	33.30	3.4	19,190	0.02%
2022/02/07	5.6	32.71	1.2	32.58	33.00	4.4	19,118	0.02%
2022/01/26	3.3	32.45	0.1	32.47	32.40	3.3	19,021	0.02%
2022/01/25	14.6	32.33	1	32.31	32.34	13.6	19,107	0.07%
2022/01/24	5.1	32.55	2	32.31	32.72	3.1	18,760	0.02%
2022/01/21	16.4	32.95	0	0.00	32.84	16.4	18,519	0.09%
2022/01/20	0	0.00	34	33.37	33.36	-34	18,158	-0.19%
2022/01/19	3.2	33.24	4	33.30	33.21	-0.8	18,354	0.00%
2022/01/18	0.1	33.34	7.5	33.50	33.45	-7.4	18,641	-0.04%
2022/01/17	0	0.00	53	33.22	33.22	-53	18,981	-0.28%
2022/01/14	34.9	32.98	16	32.91	33.15	18.9	21,215	0.09%
2022/01/13	0.3	33.21	8	33.23	33.20	-7.7	22,404	-0.03%
2022/01/12	29	33.10	0	0.00	33.10	29	23,373	0.12%
2022/01/11	1.1	33.19	0	0.00	33.20	1.1	23,638	0.00%
2022/01/10	7.1	33.17	4	33.27	33.27	3.1	24,258	0.01%
2022/01/07	20.5	33.18	11	33.32	33.17	9.5	24,516	0.04%
2022/01/06	0.1	33.43	0	0.00	33.41	0.1	24,667	0.00%
2022/01/05	6.4	33.42	0	0.00	33.45	6.4	25,175	0.03%
2022/01/04	1.1	33.41	1	33.48	33.41	0.1	26,009	0.00%
2022/01/03	5.5	33.46	2	33.39	33.42	3.5	26,439	0.01%
2021/12/30	1.2	33.58	1	33.64	33.58	0.2	27,336	0.00%
2021/12/29	7	33.58	1	33.58	33.61	6	27,867	0.02%
2021/12/28	2.1	33.56	1.3	33.52	33.56	0.8	28,292	0.00%
2021/12/27	1	33.35	11	33.38	33.38	-10	28,983	-0.03%
2021/12/24	0	0.00	13	33.42	33.29	-13	30,113	-0.04%
2021/12/23	13	33.35	0.1	33.35	33.34	12.9	30,324	0.04%
2021/12/22	5	33.30	13	33.28	33.30	-8	30,997	-0.03%
2021/12/21	4.1	33.31	0	0.00	33.36	4.1	31,128	0.01%
2021/12/20	0.1	33.36	0	0.00	33.41	0.1	31,224	0.00%
2021/12/17	5.7	33.40	7	33.44	33.43	-1.3	31,075	0.00%
2021/12/16	2	33.39	13.1	33.40	33.45	-11.1	30,909	-0.04%
2021/12/15	5.1	32.87	0.1	33.09	33.04	5	31,068	0.02%
2021/12/14	19.2	32.99	10.3	33.03	32.95	9	31,054	0.03%
2021/12/13	0.1	33.40	3	33.40	33.33	-2.9	30,895	-0.01%
2021/12/10	3.3	33.40	22	33.35	33.30	-18.7	30,862	-0.06%
2021/12/09	0	0.00	13.1	33.35	33.32	-13.1	30,754	-0.04%
2021/12/08	3	33.24	2.3	33.23	33.18	0.7	30,597	0.00%
2021/12/07	0	0.00	1.4	32.96	33.03	-1.4	30,311	0.00%
2021/12/06	0.5	32.90	68.5	32.80	32.86	-68	30,069	-0.23%
2021/12/03	0.1	32.70	10	32.68	32.65	-9.9	30,302	-0.03%
2021/12/02	3	32.48	0	0.00	32.47	3	30,250	0.01%
2021/12/01	3.1	32.39	3.8	32.43	32.50	-0.7	30,420	0.00%
2021/11/30	3	32.48	6	32.45	32.30	-3	30,392	-0.01%
2021/11/29	7.4	32.13	1	32.30	32.22	6.4	30,384	0.02%
2021/11/26	14.3	32.45	0	0.00	32.35	14.3	30,133	0.05%
2021/11/25	0	0.00	1.6	32.68	32.65	-1.6	29,905	-0.01%
2021/11/24	12.2	32.58	1.6	32.63	32.61	10.6	29,925	0.04%
2021/11/23	12.1	32.66	9	32.71	32.63	3.1	29,885	0.01%
2021/11/22	8.1	32.91	18	32.96	32.93	-9.9	29,903	-0.03%
2021/11/19	1.2	32.99	1	33.15	32.93	0.2	29,833	0.00%
2021/11/18	5	32.99	22	32.96	32.98	-17	29,820	-0.06%
2021/11/17	6	32.67	4.5	32.66	32.71	1.5	29,329	0.01%
2021/11/16	6	32.46	2	32.46	32.59	4	29,410	0.01%
2021/11/15	5	32.43	1.1	32.40	32.43	4	29,642	0.01%
2021/11/12	6	32.18	5	32.15	32.20	1	29,635	0.00%
2021/11/11	1.2	32.27	2.1	32.35	32.15	-1	29,814	0.00%
2021/11/10	4	32.40	11	32.48	32.34	-7	30,295	-0.02%
2021/11/09	5.1	32.39	22.7	32.38	32.35	-17.7	30,107	-0.06%
2021/11/08	6.1	32.11	11.2	32.28	32.39	-5.1	29,738	-0.02%
2021/11/05	0	0.00	32	31.90	31.95	-32	29,680	-0.11%
2021/11/04	0	0.00	3.3	31.93	31.86	-3.3	29,884	-0.01%
2021/11/03	3.6	31.75	13	31.71	31.77	-9.4	29,845	-0.03%
2021/11/02	11	31.59	7.6	31.58	31.53	3.4	29,764	0.01%
2021/11/01	3	31.54	1.7	31.59	31.56	1.3	29,464	0.00%
2021/10/29	10.2	31.45	14	31.35	31.45	-3.8	29,203	-0.01%
2021/10/28	4.4	31.38	30	31.35	31.39	-25.6	29,000	-0.09%
2021/10/27	12.2	31.13	1	31.08	31.15	11.2	28,924	0.04%
2021/10/26	19	31.02	6	30.95	31.05	13	28,992	0.04%
2021/10/25	34.2	30.76	12	30.79	30.86	22.2	28,743	0.08%
2021/10/22	87.7	30.70	3	30.75	30.84	84.7	28,569	0.30%
2021/10/21	54.1	32.37	13	32.40	32.40	41.1	26,495	0.16%
2021/10/20	46.7	32.36	78	32.37	32.37	-31.4	25,033	-0.13%
2021/10/19	26.5	32.38	4	32.38	32.40	22.5	23,996	0.09%
2021/10/18	50.1	32.34	2	32.39	32.36	48.1	23,655	0.20%
2021/10/15	9.3	32.30	0	0.00	32.31	9.3	23,612	0.04%
2021/10/14	11.1	32.07	1	32.18	32.18	10.1	23,569	0.04%
2021/10/13	96.3	32.16	3	32.19	32.17	93.3	23,078	0.40%
2021/10/12	36.4	32.31	2	32.36	32.24	34.4	22,532	0.15%
2021/10/08	16.6	32.63	3	32.64	32.59	13.6	21,746	0.06%
2021/10/07	126.4	32.48	13	32.49	32.57	113.4	21,631	0.52%	大買/鉅額交易
2021/10/06	5.4	31.79	0	0.00	31.88	5.4	20,959	0.03%
2021/10/05	11.2	31.74	0	0.00	31.96	11.2	20,585	0.05%
2021/10/04	77.9	32.00	0	0.00	31.84	77.9	20,219	0.39%
2021/10/01	28.1	32.29	0	0.00	32.26	28.1	19,474	0.14%
2021/09/30	7.2	32.63	0	0.00	32.77	7.2	18,345	0.04%
2021/09/29	29.5	32.71	0	0.00	32.70	29.5	18,174	0.16%
2021/09/28	6.2	33.04	1	33.03	33.08	5.2	17,606	0.03%
2021/09/27	0.2	33.34	0	0.00	33.30	0.2	17,512	0.00%
2021/09/24	1	33.25	0.1	33.35	33.30	1	17,887	0.01%
2021/09/23	4	33.10	0.1	33.14	33.08	3.9	17,863	0.02%
2021/09/22	33.6	32.78	9	32.83	32.90	24.6	17,894	0.14%
2021/09/17	0	0.00	1.6	33.38	33.42	-1.6	17,382	-0.01%
2021/09/15	2	33.28	0.1	33.34	33.33	1.9	17,219	0.01%
2021/09/14	5	33.39	0	0.00	33.36	5	17,241	0.03%
2021/09/13	2.9	33.45	0	0.00	33.41	2.9	17,264	0.02%
2021/09/10	0	0.00	10	33.15	33.22	-10	17,282	-0.06%
2021/09/09	2.1	32.71	0	0.00	32.94	2.1	17,241	0.01%
2021/09/08	20.8	32.89	0.5	32.85	32.80	20.3	17,202	0.12%
2021/09/07	1	33.11	1	33.13	33.16	0	16,852	0.00%
2021/09/06	1.6	33.13	2	33.06	33.07	-0.4	16,790	0.00%
2021/09/03	2.1	33.20	3	33.21	33.24	-0.9	16,600	-0.01%
2021/09/02	2.2	33.24	0	0.00	33.16	2.2	16,607	0.01%
2021/09/01	4	33.34	0.2	33.41	33.39	3.8	16,552	0.02%
2021/08/31	3	33.08	12	33.18	33.38	-9	16,476	-0.05%
2021/08/30	2	33.22	16	33.23	33.29	-14	16,532	-0.08%
2021/08/27	12	32.98	2.1	32.97	33.11	9.9	16,504	0.06%
2021/08/26	5	32.89	0	0.00	32.99	5	16,452	0.03%
2021/08/24	3.6	32.78	5	32.76	32.80	-1.4	16,383	-0.01%
2021/08/23	1.2	32.83	0.2	32.73	32.88	1	16,186	0.01%
2021/08/20	6.9	32.12	0	0.00	32.26	6.9	16,057	0.04%
2021/08/19	45	32.42	0	0.00	32.32	45	15,784	0.29%
2021/08/18	12.5	32.28	9	32.38	33.07	3.5	15,181	0.02%
2021/08/17	43.3	32.72	0	0.00	32.53	43.3	14,907	0.29%
2021/08/16	60.3	32.93	0	0.00	32.86	60.3	14,707	0.41%
2021/08/13	34.3	33.29	0	0.00	33.27	34.3	14,056	0.24%
2021/08/12	2.5	33.45	2	33.38	33.51	0.5	13,851	0.00%
2021/08/11	19.7	33.44	0	0.00	33.49	19.7	13,905	0.14%
2021/08/10	4.7	33.84	0	0.00	33.79	4.7	13,704	0.03%
2021/08/09	2.3	33.95	0	0.00	34.10	2.3	14,439	0.02%
2021/08/06	0.5	34.30	0	0.00	34.25	0.5	14,660	0.00%
2021/08/05	1.1	34.24	0	0.00	34.20	1.1	15,367	0.01%
2021/08/04	1	34.32	1	34.34	34.35	0	16,712	0.00%
2021/08/03	6.3	34.05	1.1	34.10	34.15	5.3	17,432	0.03%
2021/08/02	5.4	33.82	0	0.00	34.00	5.4	17,428	0.03%
2021/07/30	2.2	34.02	1	34.07	33.90	1.2	17,250	0.01%
2021/07/29	2.1	33.92	1	34.00	34.10	1.1	17,094	0.01%
2021/07/28	25.7	33.57	0	0.00	33.89	25.7	17,359	0.15%
2021/07/27	12.2	34.16	1	34.50	34.07	11.2	17,372	0.06%
2021/07/26	12	34.54	3	34.43	34.50	9	17,260	0.05%
2021/07/23	3	34.30	0	0.00	34.47	3	17,212	0.02%
2021/07/22	3.8	34.16	1	34.40	34.21	2.8	17,183	0.02%
2021/07/21	21.1	34.16	0	0.00	34.13	21.1	16,996	0.12%
2021/07/20	20.7	34.69	4	34.80	34.56	16.7	16,353	0.10%
2021/07/19	3.1	35.06	0	0.00	35.14	3.1	16,195	0.02%
2021/07/15	2	34.80	8	34.68	34.98	-6	16,244	-0.04%
2021/07/14	16.4	34.48	0	0.00	34.48	16.4	16,238	0.10%
2021/07/13	65.4	35.27	2	34.99	34.85	63.4	16,009	0.40%
2021/07/12	8	35.37	0	0.00	35.27	8	15,934	0.05%
2021/07/09	6	35.44	5	35.35	35.44	1	15,733	0.01%
2021/07/08	0	0.00	5	35.66	35.80	-5	15,796	-0.03%
2021/07/07	2	35.80	6	35.60	35.61	-4	15,802	-0.03%
2021/07/06	5	35.87	3	35.97	35.91	2	15,704	0.01%
2021/07/05	0.8	35.65	0	0.00	35.69	0.8	15,631	0.01%
2021/07/02	0	0.00	1.3	35.11	35.20	-1.3	15,550	-0.01%
2021/07/01	2	34.95	2	35.20	35.00	0	15,473	0.00%
2021/06/30	1	34.95	2	34.96	35.00	-1	15,037	-0.01%
2021/06/29	0.3	34.79	0	0.00	34.80	0.3	15,029	0.00%
2021/06/28	0.2	34.85	1	35.07	35.10	-0.9	15,068	-0.01%
2021/06/25	5	34.76	0.3	34.87	34.74	4.7	15,000	0.03%
2021/06/24	1	34.63	1.1	34.65	34.66	-0.1	15,045	0.00%
2021/06/23	0.1	34.44	0	0.00	34.45	0.1	15,186	0.00%
2021/06/22	2	34.52	0	0.00	34.43	2	15,168	0.01%
2021/06/21	2.1	34.55	0	0.00	34.55	2.1	15,124	0.01%
2021/06/18	1	34.92	0	0.00	34.91	1	15,026	0.01%
2021/06/17	0	0.00	0.6	34.95	34.90	-0.6	15,116	0.00%
2021/06/16	2	34.74	0.8	34.74	34.78	1.2	15,232	0.01%
2021/06/15	0	0.00	1	34.58	34.65	-1	15,274	-0.01%
2021/06/11	3	34.59	0	0.00	34.55	3	15,354	0.02%
2021/06/09	4.2	34.44	0.1	34.48	34.45	4.1	15,529	0.03%
2021/06/08	4.5	34.63	3	34.61	34.65	1.5	15,624	0.01%
2021/06/07	2.3	34.37	1	34.50	34.72	1.3	15,739	0.01%
2021/06/04	7	34.79	0	0.00	34.77	7	15,681	0.04%
2021/06/03	2	34.93	1.1	35.09	34.95	1	15,696	0.01%
2021/06/02	0.3	35.03	1	35.07	34.96	-0.7	15,809	0.00%
2021/06/01	2	34.89	0	0.00	35.06	2	15,858	0.01%
2021/05/31	0	34.75	0	0.00	34.75	0	15,721	0.00%
2021/05/28	3	34.54	0	0.00	34.55	3	15,754	0.02%
2021/05/27	0	34.15	0	0.00	34.28	0	15,767	0.00%
2021/05/26	1	34.32	1	34.32	34.32	0	15,811	0.00%
2021/05/25	2	34.30	1	34.31	34.34	1	15,861	0.01%
2021/05/24	6	33.86	4	33.98	34.05	2	15,943	0.01%
2021/05/21	2.2	34.00	2.1	33.90	34.00	0	15,870	0.00%
2021/05/20	1.5	33.94	26	33.78	33.86	-24.5	15,950	-0.15%
2021/05/19	1.3	34.01	1	34.01	34.10	0.3	15,867	0.00%
2021/05/18	8	33.55	3.1	33.84	34.01	4.9	15,921	0.03%
2021/05/17	18.4	32.66	22.3	32.81	32.75	-4	15,879	-0.03%
2021/05/14	14	33.65	3	33.82	33.65	11	14,792	0.07%
2021/05/13	8.1	32.87	20.4	33.32	33.40	-12.3	14,460	-0.09%
2021/05/12	19.1	33.40	42	33.43	33.50	-22.9	13,679	-0.17%
2021/05/11	21	34.85	0	0.00	34.70	21	12,332	0.17%
2021/05/10	2	35.86	3	35.81	35.88	-1	11,676	-0.01%
2021/05/07	2.4	35.65	1.1	35.57	35.72	1.3	11,778	0.01%
2021/05/06	4.1	35.30	0	0.00	35.30	4.1	11,877	0.03%
2021/05/05	2.5	35.40	4	35.21	35.35	-1.5	11,916	-0.01%
2021/05/04	19.2	35.47	6.2	35.26	35.30	13.1	11,516	0.11%
2021/05/03	2	36.02	21.3	36.06	35.91	-19.3	11,089	-0.17%
2021/04/29	2	36.13	7	36.06	36.12	-5	11,039	-0.05%
2021/04/28	2	35.94	3.9	35.95	35.98	-1.9	11,127	-0.02%
2021/04/27	4.5	35.96	1.1	35.98	35.98	3.4	11,379	0.03%
2021/04/26	1.7	35.74	62.6	35.85	35.99	-60.8	11,527	-0.53%
2021/04/23	12	35.20	1	35.30	35.30	11	11,671	0.09%
2021/04/22	6	35.66	19	35.79	35.40	-13	11,800	-0.11%
2021/04/21	0	35.38	4	35.44	35.53	-4	12,099	-0.03%
2021/04/20	2	35.34	10.9	35.39	35.33	-8.9	12,400	-0.07%
2021/04/19	3.2	35.14	6	35.07	35.20	-2.8	12,466	-0.02%
2021/04/16	7.9	34.83	5	34.78	34.94	2.9	12,623	0.02%
2021/04/15	1	34.45	0	0.00	34.50	1	12,665	0.01%
2021/04/14	4.3	34.30	3.9	34.19	34.35	0.4	13,099	0.00%
2021/04/13	4.2	34.61	0	0.00	34.47	4.2	13,191	0.03%
2021/04/12	4	34.69	15.5	34.72	34.69	-11.5	13,479	-0.09%
2021/04/09	5.5	34.69	0	0.00	34.70	5.5	13,634	0.04%
2021/04/08	5	34.70	0.1	34.75	34.75	4.9	13,861	0.04%
2021/04/07	5.5	34.72	0	0.00	34.71	5.5	13,924	0.04%
2021/04/06	26	34.75	0.1	34.95	34.74	26	13,991	0.19%
2021/04/01	1.3	34.64	3	34.60	34.61	-1.7	14,051	-0.01%
2021/03/31	3	34.71	2	34.68	34.63	1	14,126	0.01%
2021/03/30	3	34.38	3	34.45	34.60	0	13,963	0.00%
2021/03/29	8.8	34.12	3	34.20	34.34	5.8	14,041	0.04%
2021/03/26	5	33.76	0.3	33.75	33.80	4.7	14,091	0.03%
2021/03/25	3.5	33.57	3	33.62	33.66	0.5	14,089	0.00%
2021/03/23	1	33.64	0	0.00	33.66	1	14,047	0.01%
2021/03/22	7	33.52	8	33.64	33.60	-1	14,115	-0.01%
2021/03/19	7.1	33.45	4	33.56	33.60	3.1	14,304	0.02%
2021/03/18	1	33.45	5.1	33.46	33.53	-4.1	14,273	-0.03%
2021/03/17	1	32.90	1	32.99	32.95	0	14,394	0.00%
2021/03/16	9	32.93	22	32.99	32.99	-13	14,595	-0.09%
2021/03/15	0	0.00	4.1	32.73	32.74	-4.1	14,896	-0.03%
2021/03/12	3	32.37	7.1	32.40	32.43	-4.1	15,119	-0.03%
2021/03/11	3.1	32.30	6.4	32.26	32.33	-3.3	15,393	-0.02%
2021/03/10	4	32.11	14.3	32.13	32.10	-10.3	15,574	-0.07%
2021/03/09	1	31.98	3	32.00	32.00	-2	15,641	-0.01%
2021/03/08	1	32.01	7.1	31.96	32.00	-6.1	15,766	-0.04%
2021/03/05	8.2	31.66	0	0.00	31.80	8.2	15,693	0.05%
2021/03/04	6.5	31.80	1	31.78	31.80	5.5	15,709	0.04%
2021/03/03	22.6	31.81	0.1	31.98	31.93	22.5	15,785	0.14%
2021/03/02	1	31.97	5	32.05	31.90	-4	15,732	-0.03%
2021/02/26	1.1	31.93	2	31.92	31.90	-1	15,774	-0.01%
2021/02/25	2.1	32.00	2.1	32.02	32.01	0	15,760	0.00%
2021/02/24	0.1	31.90	0.2	31.89	31.80	-0.2	15,763	0.00%
2021/02/23	1.4	31.50	5	31.70	31.80	-3.6	15,634	-0.02%
2021/02/22	1.8	31.43	3.8	31.48	31.50	-2.1	15,506	-0.01%
2021/02/19	6.6	30.97	0	0.00	31.12	6.6	15,365	0.04%
2021/02/18	3	31.08	8.7	31.01	31.13	-5.7	15,500	-0.04%
2021/02/17	5.2	30.92	20	30.94	31.00	-14.9	15,543	-0.10%
2021/02/05	4.4	30.57	5	30.57	30.55	-0.6	15,356	0.00%
2021/02/04	6	30.45	2	30.55	30.51	4	15,473	0.03%
2021/02/03	2.6	30.53	1	30.50	30.51	1.6	15,563	0.01%
2021/02/02	0.5	30.50	0.3	30.53	30.50	0.2	15,854	0.00%
2021/02/01	7.1	30.10	6.6	30.19	30.25	0.4	16,075	0.00%
2021/01/29	20.1	30.48	1.2	30.44	30.26	18.9	16,246	0.12%
2021/01/28	5.1	30.81	3.3	30.68	30.72	1.9	16,201	0.01%
2021/01/27	2.1	30.97	9	30.97	30.95	-7	16,259	-0.04%
2021/01/26	0.2	30.71	11	30.69	30.68	-10.8	16,164	-0.07%
2021/01/25	1	30.79	38	30.72	30.83	-37	16,491	-0.22%
2021/01/22	1.1	30.56	4	30.52	30.53	-3	16,841	-0.02%
2021/01/21	3.5	30.29	12	30.26	30.30	-8.5	17,518	-0.05%
2021/01/20	12.2	30.30	8	30.34	30.25	4.2	19,146	0.02%
2021/01/19	0	0.00	19	30.73	30.74	-19	19,403	-0.10%
2021/01/18	2.4	30.42	6	30.52	30.61	-3.6	19,634	-0.02%
2021/01/15	5.2	30.80	17	30.94	30.79	-11.9	19,548	-0.06%
2021/01/14	0.5	30.85	19.6	30.91	30.92	-19.1	19,520	-0.10%
2021/01/13	1.1	30.64	40.6	30.56	30.69	-39.5	19,429	-0.20%
2021/01/12	1.2	30.36	0	0.00	30.35	1.2	19,254	0.01%
2021/01/11	3	30.52	4	30.56	30.61	-1	19,281	-0.01%
2021/01/08	4.9	30.34	8	30.38	30.46	-3.1	19,283	-0.02%
2021/01/07	1.5	30.15	6	30.13	30.22	-4.5	19,236	-0.02%
2021/01/06	2.4	30.11	23	30.09	30.00	-20.6	18,861	-0.11%
2021/01/05	3.7	29.93	20	30.02	30.02	-16.3	18,702	-0.09%
2021/01/04	8	29.89	3.2	29.97	29.94	4.8	18,639	0.03%
2020/12/31	2.3	29.80	26.9	29.84	29.95	-24.7	18,552	-0.13%
2020/12/30	2.3	29.67	7	29.70	29.78	-4.8	18,338	-0.03%
2020/12/29	0.7	29.72	12	29.67	29.67	-11.3	18,326	-0.06%
2020/12/28	3.5	29.72	2.8	29.65	29.75	0.7	18,329	0.00%
2020/12/25	9.2	29.51	2	29.51	29.51	7.2	18,165	0.04%
2020/12/24	22.4	29.48	0	0.00	29.48	22.4	18,085	0.12%
2020/12/23	1.2	29.40	3	29.38	29.42	-1.8	18,156	-0.01%
2020/12/22	1.4	29.50	7	29.47	29.43	-5.6	18,606	-0.03%
2020/12/21	4.2	29.50	4	29.43	29.60	0.2	19,258	0.00%
2020/12/18	12.1	29.61	0	0.00	29.61	12.1	19,328	0.06%
2020/12/17	6.5	29.64	4.1	29.65	29.66	2.4	19,561	0.01%
2020/12/16	9.3	29.61	10	29.64	29.80	-0.7	19,561	0.00%
2020/12/15	5.4	29.54	2	29.46	29.51	3.4	19,488	0.02%
2020/12/14	2	29.79	24	29.80	29.82	-22	19,302	-0.11%
2020/12/11	7	29.76	7	29.71	29.81	0	19,359	0.00%
2020/12/10	10.8	29.96	14	30.01	29.94	-3.2	19,265	-0.02%
2020/12/09	4.7	30.13	4.7	30.07	30.14	0	19,097	0.00%
2020/12/08	12	29.95	4	29.93	29.90	8	18,695	0.04%
2020/12/07	3.5	29.80	13.4	29.78	29.85	-9.9	18,414	-0.05%
2020/12/04	3	29.60	4.5	29.64	29.68	-1.5	18,251	-0.01%
2020/12/03	6	29.51	3	29.46	29.45	3	18,137	0.02%
2020/12/02	5.3	29.35	6	29.44	29.44	-0.8	18,138	0.00%
2020/12/01	13.1	29.28	3	29.34	29.35	10.1	18,131	0.06%
2020/11/30	6	29.39	44	29.42	29.35	-38	18,213	-0.21%
2020/11/27	1	29.31	10	29.26	29.32	-9	18,098	-0.05%
2020/11/26	0	0.00	4	29.13	29.15	-4	18,010	-0.02%
2020/11/25	6.3	29.05	2	28.99	29.01	4.3	18,006	0.02%
2020/11/24	3	29.14	1	29.16	29.11	2	17,904	0.01%
2020/11/23	5.1	29.14	26.1	29.12	29.14	-21	17,841	-0.12%
2020/11/20	9	28.86	22.5	28.86	28.88	-13.5	17,893	-0.08%
2020/11/19	3	28.87	50	28.87	28.86	-47	18,118	-0.26%
2020/11/18	3.5	28.90	21	28.84	28.90	-17.5	18,250	-0.10%
2020/11/17	5	28.82	2	28.81	28.81	3	18,455	0.02%
2020/11/16	1	28.81	2	28.79	28.80	-1	19,178	-0.01%
2020/11/13	1.2	28.44	4	28.42	28.53	-2.9	18,963	-0.02%
2020/11/12	4.1	28.42	1	28.55	28.40	3.1	18,920	0.02%
2020/11/11	4	28.40	10	28.44	28.50	-6	18,920	-0.03%
2020/11/10	10.4	28.31	6	28.38	28.29	4.4	18,893	0.02%
2020/11/09	11	28.39	2	28.43	28.40	9	18,592	0.05%
2020/11/06	13	28.16	11	28.21	28.19	2	18,420	0.01%
2020/11/05	4.3	28.14	15	28.08	28.12	-10.7	18,259	-0.06%
2020/11/04	7	27.99	2	28.05	28.05	5	18,240	0.03%
2020/11/03	15.1	27.96	4	27.96	28.01	11.1	18,058	0.06%
2020/11/02	112.6	27.66	100	27.65	27.72	12.6	17,951	0.07%	大買/
2020/10/30	20	27.86	0	0.00	27.80	20	17,737	0.11%
2020/10/29	59.2	27.94	2	27.96	27.98	57.2	17,214	0.33%
2020/10/28	115	28.24	2	28.40	28.19	113	16,451	0.69%	大買/鉅額交易
2020/10/27	32.2	29.62	8	29.64	29.69	24.2	14,985	0.16%
2020/10/26	23	29.69	9	29.70	29.69	14	14,571	0.10%
2020/10/23	2	29.58	0	0.00	29.63	2	14,243	0.01%
2020/10/22	9	29.54	1	29.55	29.59	8	14,252	0.06%
2020/10/21	16	29.65	5	29.66	29.59	11	14,117	0.08%
2020/10/20	6	29.63	0	0.00	29.64	6	13,965	0.04%
2020/10/19	4	29.64	0	0.00	29.64	4	14,347	0.03%
2020/10/16	12	29.58	24	29.58	29.56	-12	14,557	-0.08%
2020/10/15	3.6	29.67	1	29.69	29.69	2.6	14,581	0.02%
2020/10/14	0	0.00	11	29.76	29.74	-11	14,485	-0.08%
2020/10/13	31	29.72	0	0.00	29.71	31	14,504	0.21%
2020/10/12	23	29.84	10.9	29.77	29.74	12.1	14,442	0.08%
2020/10/08	3.4	29.71	1	29.72	29.76	2.4	14,174	0.02%
2020/10/07	4	29.65	0	0.00	29.65	4	14,166	0.03%
2020/10/06	1.4	29.65	0	0.00	29.68	1.4	14,217	0.01%
2020/10/05	0.5	29.60	2	29.53	29.45	-1.5	14,385	-0.01%
2020/09/30	2	29.50	2	29.48	29.48	0	14,532	0.00%
2020/09/29	7	29.32	0	0.00	29.40	7	15,005	0.05%
2020/09/28	1	29.32	14	29.23	29.38	-13	15,348	-0.08%
2020/09/25	20.1	28.90	7	29.20	28.90	13.1	15,839	0.08%
2020/09/24	22	29.12	1	29.35	29.06	21	15,657	0.13%
2020/09/23	7.1	29.61	0	0.00	29.70	7.1	15,278	0.05%
2020/09/22	6.1	29.85	0	0.00	29.80	6.1	15,424	0.04%
2020/09/21	0	0.00	2	30.06	30.03	-2	15,180	-0.01%
2020/09/18	2	30.10	0	0.00	30.20	2	15,272	0.01%
2020/09/17	0	30.26	0	0.00	30.23	0	15,304	0.00%
2020/09/16	0	0.00	11.3	30.22	30.25	-11.3	15,278	-0.07%
2020/09/15	0	0.00	5	30.12	30.10	-5	15,251	-0.03%
2020/09/14	1	29.87	8	29.91	29.98	-7	15,378	-0.05%
2020/09/11	3	29.77	3	29.77	29.75	0	15,516	0.00%
2020/09/10	0.1	30.00	3	29.88	29.85	-3	15,677	-0.02%
2020/09/09	46.1	29.63	4	29.66	29.85	42.1	15,903	0.26%
2020/09/08	4.1	29.87	16	29.98	29.97	-12	15,932	-0.08%
2020/09/07	12	29.97	1	30.09	29.96	11	16,173	0.07%
2020/09/04	5	30.06	0	0.00	30.09	5	16,345	0.03%
2020/09/03	0	0.00	14	30.34	30.25	-14	16,346	-0.09%
2020/09/02	0	0.00	1	30.23	30.14	-1	16,374	-0.01%
2020/08/31	3.1	30.19	0	0.00	30.16	3.1	16,971	0.02%
2020/08/28	3	30.30	1	30.21	30.24	2	17,226	0.01%
2020/08/27	1	30.40	15	30.36	30.33	-14	17,715	-0.08%
2020/08/26	2	30.29	4	30.31	30.43	-2	17,808	-0.01%
2020/08/25	3	30.45	2	30.42	30.44	1	17,900	0.01%
2020/08/24	1	30.08	5	30.11	30.14	-4	17,717	-0.02%
2020/08/21	11	29.98	2	29.97	30.11	9	17,747	0.05%
2020/08/20	39.1	29.92	1	29.79	29.79	38.1	17,584	0.22%
2020/08/19	6	30.83	5	30.98	30.77	1	17,106	0.01%
2020/08/18	0.9	30.90	0	0.00	30.90	0.9	17,222	0.01%
2020/08/17	11	30.86	7	30.87	30.96	4	17,405	0.02%
2020/08/14	21	30.63	6	30.53	30.63	15	17,515	0.09%
2020/08/13	20	30.32	3.4	30.35	30.32	16.6	17,551	0.09%
2020/08/12	18	30.13	4	30.19	30.22	14	17,670	0.08%
2020/08/11	5	30.40	20	30.35	30.35	-15	17,800	-0.08%
2020/08/10	0	0.00	11	30.57	30.60	-11	17,852	-0.06%
2020/08/07	10	30.71	1	30.70	30.65	9	17,963	0.05%
2020/08/06	0	0.00	5	30.84	30.70	-5	18,123	-0.03%
2020/08/05	11.7	30.58	5	30.53	30.62	6.7	18,150	0.04%
2020/08/04	0	0.00	9.5	30.10	30.17	-9.5	18,066	-0.05%
2020/08/03	1	30.00	7.4	30.02	30.01	-6.4	18,203	-0.04%
2020/07/31	0	0.00	16	30.12	30.24	-16	18,362	-0.09%
2020/07/30	0	0.00	9	29.93	29.99	-9	18,199	-0.05%
2020/07/29	4	29.73	4	29.65	29.62	0	18,290	0.00%
2020/07/28	12.1	29.60	2	29.51	29.46	10.1	18,589	0.05%
2020/07/27	0	0.00	11.7	29.82	29.84	-11.7	18,958	-0.06%
2020/07/24	6	29.95	6	30.19	29.85	0	19,177	0.00%
2020/07/23	7	30.03	21	30.13	30.17	-14	19,226	-0.07%
2020/07/22	3	29.95	21	29.93	29.97	-18	19,001	-0.09%
2020/07/21	3	29.83	17	29.82	29.84	-14	18,618	-0.08%
2020/07/20	0.1	29.55	8	29.50	29.55	-7.9	18,471	-0.04%
2020/07/17	1	29.62	8	29.68	29.59	-7	18,517	-0.04%
2020/07/16	0.1	29.63	2	29.73	29.63	-1.9	18,912	-0.01%
2020/07/15	2	29.54	2.2	29.70	29.53	-0.2	19,020	0.00%
2020/07/14	9	29.63	1.2	29.61	29.58	7.9	19,474	0.04%
2020/07/13	0	0.00	12.1	29.65	29.65	-12.1	19,664	-0.06%
2020/07/10	4	29.55	6	29.49	29.52	-2	20,111	-0.01%
2020/07/09	1	29.90	8	29.91	29.74	-7	20,149	-0.03%
2020/07/08	1	29.76	17	29.72	29.72	-16	20,104	-0.08%
2020/07/07	18	29.60	9	29.60	29.43	9	19,758	0.05%
2020/07/06	11	29.65	32	29.69	29.83	-21	19,831	-0.11%
2020/07/03	0	0.00	82	29.33	29.33	-82	19,848	-0.41%
2020/07/02	0	0.00	32	29.00	29.09	-32	19,919	-0.16%
2020/07/01	1	28.81	46	28.86	28.79	-45	19,835	-0.23%
2020/06/30	0	0.00	16	28.55	28.56	-16	19,720	-0.08%
2020/06/29	5	28.48	0	0.00	28.51	5	19,944	0.03%
2020/06/24	0.2	28.57	0	0.00	28.54	0.2	20,125	0.00%
2020/06/23	0	0.00	5.6	28.52	28.54	-5.6	20,752	-0.03%
2020/06/22	13	28.50	2.1	28.54	28.48	10.9	21,173	0.05%
2020/06/19	0	0.00	7	28.67	28.56	-7	21,935	-0.03%
2020/06/17	0	0.00	2	28.42	28.46	-2	22,778	-0.01%
2020/06/16	4	28.38	1	28.35	28.45	3	23,966	0.01%
2020/06/15	11	28.27	6	28.29	28.13	5	25,896	0.02%
2020/06/12	17.1	28.00	11	27.85	28.29	6.1	26,870	0.02%
2020/06/11	5	28.52	11	28.70	28.43	-6	28,066	-0.02%
2020/06/10	16.1	28.82	0	0.00	28.86	16.1	29,208	0.05%
2020/06/09	0.1	28.84	10	28.86	28.84	-10	31,585	-0.03%
2020/06/08	0	0.00	10.2	28.88	28.88	-10.2	33,932	-0.03%
2020/06/05	0.5	28.80	22	28.81	28.80	-21.5	34,209	-0.06%
2020/06/04	2	28.62	5.6	28.62	28.67	-3.6	34,954	-0.01%
2020/06/03	5	28.41	20	28.44	28.48	-15	36,194	-0.04%
2020/06/02	7	28.19	0	0.00	28.17	7	36,074	0.02%
2020/06/01	3	28.01	3	28.00	28.05	0	36,099	0.00%
2020/05/29	2	27.84	1	27.85	27.86	1	36,125	0.00%
2020/05/28	6	27.88	14	27.97	27.90	-8	36,417	-0.02%
2020/05/27	4	27.84	2	27.88	27.85	2	36,930	0.01%
2020/05/26	1	27.73	7.7	27.79	27.82	-6.7	37,686	-0.02%
2020/05/25	5	27.27	2	27.48	27.50	3	37,769	0.01%
2020/05/22	26	27.50	2	27.50	27.45	24	37,724	0.06%
2020/05/21	3	27.67	0	0.00	27.63	3	37,673	0.01%
2020/05/20	0	0.00	8	27.49	27.48	-8	37,414	-0.02%
2020/05/19	0	0.00	6	27.47	27.43	-6	37,371	-0.02%
2020/05/18	22.2	27.26	0	0.00	27.25	22.2	37,373	0.06%
2020/05/15	6	27.42	14	27.47	27.43	-8	37,286	-0.02%
2020/05/14	5	27.51	3	27.56	27.48	2	37,309	0.01%
2020/05/13	5	27.57	1	27.60	27.75	4	37,221	0.01%
2020/05/12	2	27.55	11	27.57	27.55	-9	37,202	-0.02%
2020/05/11	3	27.66	3	27.67	27.66	0	37,225	0.00%
2020/05/08	3	27.50	28	27.53	27.50	-25	37,125	-0.07%
2020/05/07	2	27.35	2.7	27.46	27.40	-0.7	37,179	0.00%
2020/05/06	0.1	27.37	14	27.23	27.32	-13.9	37,098	-0.04%
2020/05/05	3	27.22	3	27.24	27.33	0	37,146	0.00%
2020/05/04	10	26.89	12	26.96	27.09	-2	37,105	-0.01%
2020/04/30	9	27.37	28	27.38	27.46	-19	36,925	-0.05%
2020/04/29	9	27.05	2.5	27.09	27.07	6.5	37,079	0.02%
2020/04/28	13	26.87	31	26.92	26.91	-18	37,392	-0.05%
2020/04/27	9	26.66	31	26.73	26.79	-22	39,171	-0.06%
2020/04/24	1	26.33	0	0.00	26.33	1	38,889	0.00%
2020/04/23	1	26.32	0	0.00	26.34	1	38,981	0.00%
2020/04/22	17	25.87	30	26.05	26.23	-13	38,900	-0.03%
2020/04/21	22	26.14	9	26.46	26.10	13	38,703	0.03%
2020/04/20	13	26.51	4	26.46	26.60	9	38,276	0.02%
2020/04/17	9	26.60	217	26.67	26.50	-208	38,143	-0.55%	大賣/鉅額交易
2020/04/16	10	26.43	4	26.39	26.44	6	37,641	0.02%
2020/04/15	12	26.41	7	26.29	26.47	5	37,489	0.01%
2020/04/14	6	25.91	43	25.95	26.05	-37	37,155	-0.10%
2020/04/13	6	25.67	21	25.66	25.68	-15	37,244	-0.04%
2020/04/10	28	25.70	7.1	25.71	25.73	20.9	37,181	0.06%
2020/04/09	15	25.78	14	25.92	25.65	1	37,221	0.00%
2020/04/08	6	25.48	3	25.52	25.77	3	36,867	0.01%
2020/04/07	23	25.19	5.1	25.23	25.22	17.9	36,353	0.05%
2020/04/06	12.5	24.66	12	24.68	24.84	0.5	36,110	0.00%
2020/04/01	8	24.48	4	24.48	24.52	4	35,797	0.01%
2020/03/31	15	24.49	1	24.58	24.49	14	35,582	0.04%
2020/03/30	12	24.09	39	24.06	24.32	-27	35,350	-0.08%
2020/03/27	6	24.72	35	24.63	24.35	-29	35,016	-0.08%
2020/03/26	6	24.07	11	24.01	24.26	-5	34,321	-0.01%
2020/03/25	36	24.18	37	24.27	24.09	-1	33,888	0.00%
2020/03/24	8	23.33	66	23.33	23.38	-58	33,068	-0.18%
2020/03/23	39.1	22.50	31	22.50	22.49	8.1	32,600	0.02%
2020/03/20	99	23.07	31.1	23.08	23.28	67.9	31,861	0.21%
2020/03/19	166	22.10	16	22.09	21.85	150	30,566	0.49%	大買/鉅額交易
2020/03/18	66	23.48	17	23.48	23.29	49	28,445	0.17%
2020/03/17	54.1	23.74	2	23.92	23.67	52.1	27,264	0.19%
2020/03/16	113	24.74	19	24.78	24.41	94	25,639	0.37%	大買/
2020/03/13	130	24.26	6	24.31	25.29	124	24,153	0.51%	大買/鉅額交易
2020/03/12	161	25.96	8.5	25.92	25.93	152.5	21,637	0.70%	大買/鉅額交易
2020/03/11	30	27.20	3	27.35	26.97	27	19,241	0.14%
2020/03/10	35	26.88	7	27.02	27.25	28	18,794	0.15%
2020/03/09	67	27.30	0	0.00	27.25	67	17,707	0.38%
2020/03/06	6	27.85	0	0.00	27.88	6	16,214	0.04%
2020/03/05	16	28.08	10	28.03	28.10	6	16,065	0.04%
2020/03/04	9	27.82	0	0.00	27.86	9	16,235	0.06%
2020/03/03	6	28.00	5	28.16	27.93	1	15,926	0.01%
2020/03/02	218.3	27.57	2	27.55	27.75	216.3	15,541	1.39%	大買/鉅額交易
2020/02/27	40	27.97	3	27.89	27.90	37	14,821	0.25%
2020/02/26	16	28.40	0	0.00	28.30	16	13,985	0.11%
2020/02/25	9	28.49	4	28.67	28.67	5	13,480	0.04%
2020/02/24	7.2	28.67	12	28.68	28.70	-4.9	13,484	-0.04%
2020/02/21	6	28.87	2	28.87	28.90	4	13,361	0.03%
2020/02/20	4	28.95	3	28.92	28.93	1	13,388	0.01%
2020/02/19	10	28.86	6.3	28.90	28.96	3.7	13,416	0.03%
2020/02/18	2	28.81	5	28.84	28.80	-3	13,342	-0.02%
2020/02/17	7	28.78	10	28.74	28.80	-3	13,204	-0.02%
2020/02/14	6	28.76	30	28.77	28.79	-24	13,043	-0.18%
2020/02/13	4	28.73	0	0.00	28.64	4	12,980	0.03%
2020/02/12	4	28.49	32	28.52	28.56	-28	13,444	-0.21%
2020/02/11	1	28.30	10	28.34	28.34	-9	13,351	-0.07%
2020/02/10	8	27.97	0	0.00	28.14	8	13,445	0.06%
2020/02/07	6	28.26	2	28.27	28.23	4	13,453	0.03%
2020/02/06	11	28.21	6	28.35	28.44	5	13,474	0.04%
2020/02/05	13.5	28.09	1	28.12	28.08	12.5	13,426	0.09%
2020/02/04	5.1	27.94	1.1	27.98	28.12	4	13,381	0.03%
2020/02/03	25	27.13	10	27.61	27.74	15	13,397	0.11%
2020/01/31	33	27.90	5	27.80	27.92	28	12,821	0.22%
2020/01/30	116	27.74	0	0.00	27.70	116	12,492	0.93%	大買/鉅額交易
2020/01/20	5	29.19	11	29.19	29.19	-6	10,664	-0.06%
2020/01/17	1	29.17	5	29.15	29.16	-4	10,913	-0.04%
2020/01/16	0	0.00	22	29.10	29.10	-22	11,189	-0.20%
2020/01/15	15	29.01	19.1	29.05	29.01	-4.1	12,641	-0.03%
2020/01/14	6	29.00	11	29.01	29.02	-5	13,051	-0.04%
2020/01/10	16	28.70	1	28.72	28.69	15	13,569	0.11%
2020/01/09	17	28.73	0	0.00	28.70	17	13,606	0.12%
2020/01/08	4	28.43	8	28.54	28.50	-4	13,583	-0.03%
2020/01/07	9	28.60	15	28.69	28.69	-6	13,478	-0.04%
2020/01/06	4.5	28.97	0	0.00	28.96	4.5	13,221	0.03%
2020/01/03	0	0.00	3.3	29.30	29.18	-3.3	13,373	-0.02%
2020/01/02	1	29.09	4	29.07	29.09	-3	13,410	-0.02%
2019/12/31	0	28.99	1	29.06	28.97	-1	13,889	-0.01%
2019/12/30	6	28.97	2	29.00	29.00	4	13,762	0.03%
2019/12/27	2	28.91	4	28.91	28.90	-2	13,551	-0.01%
2019/12/26	0	0.00	0.2	28.87	28.86	-0.2	13,505	0.00%
2019/12/25	6	28.86	4	28.88	28.83	2	13,511	0.01%
2019/12/24	1	28.74	2	28.72	28.74	-1	13,535	-0.01%
2019/12/23	5	28.70	4	28.74	28.72	1	13,547	0.01%
2019/12/20	2	28.76	5	28.86	28.80	-3	13,527	-0.02%
2019/12/19	2	28.77	12	28.73	28.69	-10	13,545	-0.07%
2019/12/18	4	28.74	13	28.71	28.77	-9	13,651	-0.07%
2019/12/17	1	28.65	1	28.66	28.71	0	13,549	0.00%
2019/12/16	0	0.00	6.5	28.51	28.57	-6.5	13,469	-0.05%
2019/12/13	5	28.37	4	28.40	28.37	1	13,377	0.01%
2019/12/12	11	28.31	90	28.31	28.31	-79	13,384	-0.59%
2019/12/11	4	28.20	2	28.20	28.21	2	13,328	0.02%
2019/12/10	2	28.14	0	0.00	28.14	2	13,446	0.01%
2019/12/09	3	28.22	0	0.00	28.21	3	13,528	0.02%
2019/12/06	7	28.13	1	28.13	28.13	6	13,516	0.04%
2019/12/05	5	28.02	9	28.03	28.03	-4	13,450	-0.03%
2019/12/03	26	27.81	8.7	27.72	27.92	17.3	13,692	0.13%
2019/12/02	12	27.62	13	27.64	27.65	-1	13,797	-0.01%
2019/11/29	19	27.79	3	27.90	27.75	16	13,635	0.12%
2019/11/28	0	0.00	7	28.01	28.03	-7	13,452	-0.05%
2019/11/27	0	0.00	5.2	28.04	28.04	-5.2	13,666	-0.04%
2019/11/26	11	28.05	0	0.00	28.06	11	13,631	0.08%
2019/11/25	3	27.99	0	0.00	27.99	3	13,586	0.02%
2019/11/22	5	28.00	0	0.00	28.01	5	13,516	0.04%
2019/11/21	12	27.88	0	0.00	28.00	12	13,703	0.09%
2019/11/20	1	28.08	20	28.10	28.09	-19	13,558	-0.14%
2019/11/19	1	28.08	2	28.12	28.14	-1	13,536	-0.01%
2019/11/18	7	28.03	4	28.03	28.05	3	13,457	0.02%
2019/11/15	9	27.90	0	0.00	27.88	9	13,347	0.07%
2019/11/14	0	0.00	7	27.80	27.83	-7	13,300	-0.05%
2019/11/12	1	27.65	2	27.70	27.74	-1	13,309	-0.01%
2019/11/11	19	27.55	0	0.00	27.50	19	13,273	0.14%
2019/11/08	6	27.86	2	27.89	27.88	4	12,640	0.03%
2019/11/07	4	27.75	7	27.71	27.80	-3	12,608	-0.02%
2019/11/06	5	27.97	11	27.86	27.93	-6	12,524	-0.05%
2019/11/05	14	28.00	2	27.97	28.03	12	12,445	0.10%
2019/11/04	11.5	27.76	4	27.80	27.84	7.5	12,571	0.06%
2019/11/01	3	27.54	5	27.56	27.63	-2	12,668	-0.02%
2019/10/31	8	27.62	11.8	27.68	27.58	-3.8	12,802	-0.03%
2019/10/30	17	27.61	0	0.00	27.65	17	12,593	0.13%
2019/10/29	20	27.72	4	27.61	27.62	16	12,476	0.13%
2019/10/28	8	27.69	8	27.69	27.70	0	12,149	0.00%
2019/10/25	33	27.68	0	0.00	27.60	33	11,944	0.28%
2019/10/24	13	27.63	2	27.65	27.65	11	11,625	0.09%
2019/10/23	66	27.49	12	27.48	27.54	54	11,355	0.48%
2019/10/22	23	29.03	52	29.01	29.03	-29	9,885	-0.29%
2019/10/21	8	28.93	33	28.92	28.95	-25	9,478	-0.26%
2019/10/18	22	28.83	7	28.90	28.82	15	8,991	0.17%
2019/10/17	0	0.00	1	28.65	28.70	-1	8,831	-0.01%
2019/10/16	14.9	28.50	2	28.50	28.51	12.9	8,735	0.15%
2019/10/15	18	28.50	2	28.44	28.45	16	8,666	0.18%
2019/10/14	16	28.53	4	28.53	28.52	12	8,593	0.14%
2019/10/09	7	28.32	9	28.42	28.28	-2	8,581	-0.02%
2019/10/08	9	28.46	10	28.48	28.44	-1	8,493	-0.01%
2019/10/07	19	28.46	1	28.41	28.42	18	8,511	0.21%
2019/10/01	0	0.00	1	28.22	28.18	-1	8,004	-0.01%
2019/09/27	0	0.00	2	27.91	27.88	-2	7,986	-0.03%
2019/09/26	0	0.00	1	28.34	28.15	-1	7,928	-0.01%
2019/09/25	7	28.19	0	0.00	28.20	7	7,983	0.09%
2019/09/24	0	0.00	18	28.31	28.33	-18	8,100	-0.22%
2019/09/23	0	0.00	13	28.10	28.12	-13	8,000	-0.16%
2019/09/20	2	27.98	1	27.98	27.98	1	7,850	0.01%
2019/09/19	0	0.00	5	28.06	27.97	-5	7,861	-0.06%
2019/09/18	0	0.00	1	28.04	28.05	-1	7,862	-0.01%
2019/09/17	0	0.00	16.5	28.01	28.00	-16.5	7,859	-0.21%
2019/09/16	0	0.00	1	27.96	27.94	-1	7,809	-0.01%
2019/09/12	0	0.00	8	27.99	27.92	-8	7,861	-0.10%
2019/09/10	1	27.72	1	27.73	27.74	0	7,725	0.00%
2019/09/06	3	27.77	6	27.87	27.83	-3	7,701	-0.04%
2019/09/05	0.5	27.71	11	27.76	27.71	-10.5	7,572	-0.14%
2019/09/04	1	27.54	0	0.00	27.54	1	7,409	0.01%
2019/09/03	6	27.46	3	27.48	27.40	3	7,314	0.04%
2019/09/02	0	0.00	6	27.38	27.44	-6	7,237	-0.08%
2019/08/30	4	27.24	24	27.23	27.25	-20	7,220	-0.28%
2019/08/28	2	26.98	5	26.98	26.97	-3	7,116	-0.04%
2019/08/27	1	26.99	3	26.99	26.96	-2	7,234	-0.03%
2019/08/26	6	26.82	0	0.00	26.88	6	7,350	0.08%
2019/08/23	0	0.00	8	27.04	27.02	-8	7,298	-0.11%
2019/08/22	2	27.06	3	27.07	27.02	-1	7,477	-0.01%
2019/08/19	3	27.01	10	27.01	27.03	-7	8,017	-0.09%
2019/08/16	0	0.00	5	26.93	26.95	-5	8,497	-0.06%
2019/08/15	3	26.65	0	0.00	26.82	3	8,632	0.03%
2019/08/14	5	26.95	1	26.95	26.93	4	8,821	0.05%
2019/08/12	1.1	26.86	0	0.00	26.90	1.1	9,379	0.01%
2019/08/08	4	26.51	0	0.00	26.56	4	9,580	0.04%
2019/08/06	24	26.08	0	0.00	26.52	24	9,836	0.24%
2019/08/05	4	26.70	4	26.67	26.60	0	9,910	0.00%
2019/08/02	15	26.88	0	0.00	26.85	15	9,881	0.15%
2019/08/01	2	27.10	0	0.00	27.10	2	9,867	0.02%
2019/07/31	4	27.17	0	0.00	27.20	4	9,844	0.04%
2019/07/30	3	27.27	0	0.00	27.29	3	9,832	0.03%
2019/07/29	1	27.36	0	0.00	27.37	1	9,985	0.01%
2019/07/26	0	0.00	1	27.44	27.40	-1	10,002	-0.01%
2019/07/25	0	0.00	2	27.34	27.47	-2	9,973	-0.02%
2019/07/24	0	0.00	15	27.31	27.28	-15	9,839	-0.15%
2019/07/23	0	0.00	8	27.23	27.24	-8	9,743	-0.08%
2019/07/22	2	27.11	0	0.00	27.11	2	9,640	0.02%
2019/07/19	2	27.12	3	27.14	27.06	-1	9,632	-0.01%
2019/07/18	5	27.08	3	27.08	27.06	2	9,668	0.02%
2019/07/17	2	27.13	4	27.15	27.14	-2	9,614	-0.02%
2019/07/16	1	27.25	8	27.30	27.26	-7	9,616	-0.07%
2019/07/15	0	0.00	15	27.18	27.21	-15	9,580	-0.16%
2019/07/12	0	0.00	5	27.23	27.16	-5	9,519	-0.05%
2019/07/11	1	27.13	3	27.13	27.11	-2	9,417	-0.02%
2019/07/10	1	26.91	0	0.00	26.95	1	9,359	0.01%
2019/07/09	2	26.85	1	26.88	26.87	1	9,354	0.01%
2019/07/08	0	0.00	2	26.94	26.96	-2	9,386	-0.02%
2019/07/05	2	27.01	1	27.01	26.99	1	9,410	0.01%
2019/07/04	4	26.87	2	26.93	26.93	2	9,405	0.02%
2019/07/03	1	26.83	0	0.00	26.78	1	9,587	0.01%
2019/07/02	3	26.95	2	26.91	26.96	1	9,637	0.01%
2019/07/01	3	26.91	3	26.92	26.95	0	9,701	0.00%
2019/06/27	2	26.61	8	26.60	26.61	-6	9,642	-0.06%
2019/06/26	1	26.41	0	0.00	26.43	1	9,628	0.01%
2019/06/25	11	26.50	0	0.00	26.47	11	9,602	0.11%
2019/06/24	2	26.62	16	26.53	26.60	-14	9,553	-0.15%
2019/06/21	3	26.66	1	26.65	26.52	2	9,504	0.02%
2019/06/20	0	0.00	10	26.59	26.61	-10	9,474	-0.11%
2019/06/19	1	26.32	15	26.40	26.47	-14	9,490	-0.15%
2019/06/18	5	26.05	0	0.00	26.06	5	9,486	0.05%
2019/06/14	1	26.01	0	0.00	25.99	1	9,618	0.01%
2019/06/13	0	0.00	13	26.06	26.01	-13	9,632	-0.13%
2019/06/12	2	26.00	1	26.10	26.10	1	9,561	0.01%
2019/06/11	11	26.03	1	26.08	26.04	10	9,520	0.11%
2019/06/10	5	25.88	2	25.90	25.99	3	9,429	0.03%
2019/06/06	4	25.68	3	25.77	25.69	1	9,425	0.01%
2019/06/05	7	25.90	2	25.95	25.81	5	9,293	0.05%
2019/06/04	1	25.90	0	0.00	25.76	1	9,308	0.01%
2019/06/03	8	25.65	0	0.00	25.84	8	9,261	0.09%
2019/05/31	1	25.66	1	25.88	25.94	0	9,166	0.00%
2019/05/30	8	25.55	3	25.55	25.58	5	9,109	0.05%
2019/05/29	16	25.35	0	0.00	25.39	16	9,105	0.18%
2019/05/28	6	25.44	1	25.43	25.50	5	9,002	0.06%
2019/05/27	8	25.38	2	25.44	25.45	6	9,012	0.07%
2019/05/24	2	25.43	0	0.00	25.44	2	8,978	0.02%
2019/05/23	14	25.44	0	0.00	25.44	14	8,938	0.16%
2019/05/22	2	25.81	0	0.00	25.79	2	8,554	0.02%
2019/05/21	14	25.75	0	0.00	25.76	14	8,558	0.16%
2019/05/20	13	25.64	3	25.64	25.70	10	8,317	0.12%
2019/05/17	36	25.79	6	25.75	25.70	30	8,142	0.37%
2019/05/16	9	25.98	1	26.12	25.92	8	7,872	0.10%
2019/05/15	8	26.14	1	26.17	26.18	7	7,697	0.09%
2019/05/14	15	25.86	10	25.96	26.07	5	7,656	0.07%
2019/05/13	15.2	26.19	0	0.00	26.09	15.2	7,409	0.21%
2019/05/10	8	26.55	0	0.00	26.55	8	7,083	0.11%
2019/05/09	13	26.78	0	0.00	26.74	13	6,862	0.19%
2019/05/08	3	27.09	6	27.03	27.20	-3	6,628	-0.05%
2019/05/06	8	27.12	1	27.12	27.08	7	6,968	0.10%
2019/05/03	1	27.44	0	0.00	27.56	1	6,823	0.01%
2019/05/02	0	0.00	0.1	27.45	27.40	-0.1	6,805	0.00%
2019/04/30	1	27.24	0	0.00	27.35	1	6,847	0.01%
2019/04/29	1	27.30	0	0.00	27.35	1	6,855	0.01%
2019/04/26	0	0.00	11	27.52	27.52	-11	6,893	-0.16%
2019/04/25	0	0.00	6	27.62	27.65	-6	6,895	-0.09%
2019/04/24	13.9	27.56	4	27.52	27.57	9.9	6,904	0.14%
2019/04/23	1	27.36	0	0.00	27.36	1	6,843	0.01%
2019/04/22	0	0.00	3	27.48	27.41	-3	6,833	-0.04%
2019/04/19	0	0.00	2	27.39	27.35	-2	6,797	-0.03%
2019/04/18	1	27.33	4	27.56	27.14	-3	6,739	-0.04%
2019/04/17	12	27.37	4	27.44	27.44	8	6,701	0.12%
2019/04/16	0	0.00	2	27.13	27.25	-2	6,569	-0.03%
2019/04/15	0	0.00	10	26.97	26.99	-10	6,395	-0.16%
2019/04/12	2	26.72	1	26.76	26.76	1	6,639	0.02%
2019/04/11	1	26.87	0	0.00	26.89	1	6,849	0.01%
2019/04/10	4	26.92	5	26.95	26.97	-1	6,895	-0.01%
2019/04/09	1	27.04	5	27.01	27.02	-4	6,835	-0.06%
2019/04/08	17	26.94	0	0.00	26.93	17	6,633	0.26%
2019/04/03	2	26.72	2	26.74	26.73	0	6,721	0.00%
2019/04/02	0	0.00	20	26.61	26.58	-20	6,770	-0.30%
2019/04/01	1	26.58	1	26.58	26.51	0	6,747	0.00%
2019/03/29	2	26.38	2	26.40	26.40	0	6,645	0.00%
2019/03/28	4	26.24	0	0.00	26.24	4	6,603	0.06%
2019/03/27	2	26.28	0	0.00	26.28	2	6,599	0.03%
2019/03/26	4	26.26	0	0.00	26.25	4	6,586	0.06%
2019/03/25	11	26.11	13	26.10	26.10	-2	6,812	-0.03%
2019/03/22	8	26.41	3	26.56	26.37	5	6,765	0.07%
2019/03/21	6.6	26.32	3	26.35	26.37	3.6	6,637	0.05%
2019/03/20	4	26.20	0	0.00	26.20	4	6,477	0.06%
2019/03/19	4	26.22	4	26.24	26.22	0	6,474	0.00%
2019/03/18	11	26.02	4	26.06	26.13	7	6,282	0.11%
2019/03/15	2	25.92	0	0.00	25.91	2	6,315	0.03%
2019/03/14	3	25.91	0	0.00	25.91	3	6,297	0.05%
2019/03/13	7	26.00	0	0.00	25.98	7	6,393	0.11%
2019/03/12	0	0.00	1.1	26.01	26.01	-1.1	6,406	-0.02%
2019/03/08	9	25.76	13	25.71	25.84	-4	6,486	-0.06%
2019/03/07	7	26.02	0	0.00	25.98	7	6,446	0.11%
2019/03/06	1	26.07	0	0.00	26.08	1	6,448	0.02%
2019/03/05	2	26.05	0	0.00	26.00	2	6,424	0.03%
2019/03/04	0	0.00	61	25.96	26.12	-61	6,359	-0.96%
2019/02/27	6	26.01	4	26.04	25.96	2	6,190	0.03%
2019/02/26	5	26.21	8	26.24	26.18	-3	6,134	-0.05%
2019/02/25	11	26.07	12	26.10	26.13	-1	6,036	-0.02%
2019/02/22	1	25.90	3	25.90	25.90	-2	5,846	-0.03%
2019/02/21	2	25.81	2	25.81	25.84	0	5,647	0.00%
2019/02/20	0	0.00	5	25.72	25.74	-5	5,522	-0.09%
2019/02/19	5	25.53	0	0.00	25.52	5	5,357	0.09%
2019/02/18	11	25.57	3	25.55	25.52	8	5,339	0.15%
2019/02/15	2	25.41	1	25.60	25.39	1	5,279	0.02%
2019/02/14	3	25.45	1	25.43	25.43	2	5,240	0.04%
2019/02/13	2	25.39	202	25.38	25.42	-200	5,182	-3.86%	大賣/鉅額交易
2019/02/12	1	25.19	9	25.21	25.26	-8	5,100	-0.16%
2019/02/11	6	24.97	1	25.03	24.99	5	4,965	0.10%
2019/01/30	2	24.95	1	24.95	24.92	1	4,909	0.02%
2019/01/29	38	24.86	1	24.86	24.89	37	4,913	0.75%
2019/01/28	0	0.00	27	25.02	25.01	-27	4,903	-0.55%
2019/01/25	2	24.81	7	24.86	24.90	-5	4,787	-0.10%
2019/01/24	0	0.00	4	24.55	24.55	-4	4,632	-0.09%
2019/01/23	1.1	24.40	0	0.00	24.44	1.1	4,651	0.02%
2019/01/22	1	24.46	9	24.50	24.50	-8	4,706	-0.17%
2019/01/21	1	24.54	5	24.52	24.51	-4	4,849	-0.08%
2019/01/18	4	24.40	2	24.37	24.39	2	5,011	0.04%
2019/01/16	0	0.00	2	24.25	24.25	-2	5,438	-0.04%
2019/01/15	2	24.02	0	0.00	24.13	2	6,020	0.03%
2019/01/14	0	0.00	1	24.06	23.99	-1	6,153	-0.02%
2019/01/11	1	24.05	11	24.09	24.04	-10	6,239	-0.16%
2019/01/09	1	24.07	6	24.01	24.05	-5	6,401	-0.08%
2019/01/08	2	23.79	0	0.00	23.79	2	6,461	0.03%
2019/01/07	1	23.71	0	0.00	23.73	1	6,725	0.01%
2019/01/04	10	23.29	6	23.28	23.40	4	7,051	0.06%
2019/01/03	3	23.61	0	0.00	23.59	3	7,909	0.04%
2019/01/02	6	23.82	0	0.00	23.83	6	8,005	0.07%
2018/12/27	2	23.98	4	23.99	23.91	-2	8,621	-0.02%
2018/12/26	10	23.79	7	23.67	23.72	3	8,759	0.03%
2018/12/25	10	23.93	0	0.00	23.97	10	8,686	0.12%
2018/12/24	1	24.18	4	24.17	24.18	-3	8,487	-0.04%
2018/12/21	1	24.11	2	24.14	24.14	-1	8,473	-0.01%
2018/12/19	0	0.00	1	24.11	24.14	-1	8,442	-0.01%
2018/12/18	10	24.01	0	0.00	24.03	10	8,463	0.12%
2018/12/14	1	24.30	2.5	24.30	24.31	-1.5	8,178	-0.02%
2018/12/12	5	24.26	0	0.00	24.32	5	8,220	0.06%
2018/12/11	0	0.00	1	24.11	24.18	-1	8,275	-0.01%
2018/12/10	16	24.07	15	24.12	24.07	1	8,351	0.01%
2018/12/06	10	24.13	2	24.37	24.19	8	8,290	0.10%
2018/12/05	1	24.61	5	24.51	24.60	-4	8,209	-0.05%
2018/12/03	5.2	24.75	3	24.76	24.89	2.2	8,500	0.03%
2018/11/30	0	0.00	2	24.48	24.46	-2	8,381	-0.02%
2018/11/29	2	24.41	6	24.39	24.38	-4	8,342	-0.05%
2018/11/28	1	24.15	1	24.20	24.27	0	8,290	0.00%
2018/11/27	0	0.00	2	24.10	24.10	-2	8,278	-0.02%
2018/11/23	6	23.91	0	0.00	23.94	6	8,256	0.07%
2018/11/22	3	24.01	0	0.00	23.98	3	8,224	0.04%
2018/11/21	6	24.01	0	0.00	24.14	6	8,179	0.07%
2018/11/20	1.5	24.21	0	0.00	24.17	1.5	8,126	0.02%
2018/11/19	1	24.40	0	0.00	24.40	1	8,079	0.01%
2018/11/15	1	24.10	4	24.15	24.22	-3	8,043	-0.04%
2018/11/13	4.2	23.85	10	24.05	24.12	-5.8	8,005	-0.07%
2018/11/09	1	24.26	0	0.00	24.21	1	7,901	0.01%
2018/11/08	3	24.37	0	0.00	24.37	3	7,862	0.04%
2018/11/07	4	24.20	1	24.21	24.21	3	7,823	0.04%
2018/11/02	0	0.00	2	24.17	24.18	-2	7,715	-0.03%
2018/11/01	1	23.99	2	23.81	24.08	-1	7,680	-0.01%
2018/10/31	0.2	23.87	4	23.73	23.78	-3.8	7,620	-0.05%
2018/10/30	2	23.35	0	0.00	23.42	2	7,572	0.03%
2018/10/29	11	23.26	1	23.50	23.34	10	7,528	0.13%
2018/10/26	19	23.51	0	0.00	23.43	19	7,385	0.26%
2018/10/25	15.1	23.58	0	0.00	23.59	15.1	7,185	0.21%
2018/10/24	11	24.05	0	0.00	24.12	11	6,901	0.16%
2018/10/23	20	24.16	0	0.00	24.13	20	6,812	0.29%
2018/10/22	8	25.78	1	25.80	25.81	7	6,360	0.11%
2018/10/19	5	25.33	1	25.31	25.55	4	6,251	0.06%
2018/10/18	13	25.54	1	25.45	25.54	12	6,234	0.19%
2018/10/17	7	25.60	1	25.67	25.51	6	6,223	0.10%
2018/10/16	2	25.37	0	0.00	25.39	2	6,122	0.03%
2018/10/15	6	25.23	1	25.19	25.18	5	5,996	0.08%
2018/10/12	43	24.98	11	25.11	25.26	32	5,746	0.56%
2018/10/11	245	24.96	1	25.08	24.91	244	5,427	4.50%	大買/鉅額交易
2018/10/09	6	26.25	0	0.00	26.34	6	4,295	0.14%
2018/10/08	8	26.39	0	0.00	26.70	8	3,944	0.20%
2018/10/05	15	26.36	0	0.00	26.43	15	3,543	0.42%
2018/10/04	9	26.72	0	0.00	26.78	9	3,174	0.28%
2018/10/03	2	26.93	0	0.00	26.97	2	3,010	0.07%
2018/09/27	1	27.34	0	0.00	27.33	1	3,070	0.03%
2018/09/26	1	27.39	0	0.00	27.40	1	3,083	0.03%
2018/09/25	0	0.00	1	27.50	27.49	-1	3,115	-0.03%
2018/09/20	0	0.00	2	27.38	27.40	-2	3,130	-0.06%
2018/09/14	0	0.00	15	27.18	27.40	-15	3,392	-0.44%
2018/09/11	2	26.62	0	0.00	26.78	2	3,265	0.06%
2018/09/10	1	26.70	0.1	26.89	26.67	0.9	3,260	0.03%
2018/09/05	0	0.00	0.9	27.63	27.53	-0.9	2,877	-0.03%
2018/09/04	0	0.00	1	27.67	27.63	-1	2,863	-0.03%
2018/09/03	1	27.63	0	0.00	27.63	1	2,927	0.03%
2018/08/30	0	0.00	12	27.64	27.70	-12	3,069	-0.39%
2018/08/28	0	0.00	1	27.56	27.56	-1	3,165	-0.03%
2018/08/20	1	27.19	0	0.00	27.19	1	3,504	0.03%
2018/08/17	1	27.24	0	0.00	27.12	1	3,491	0.03%
2018/08/03	5	27.16	0	0.00	27.18	5	3,769	0.13%
2018/08/02	0	0.00	2	27.17	27.00	-2	3,725	-0.05%
2018/08/01	4	27.27	0	0.00	27.28	4	3,656	0.11%
2018/07/31	1	27.12	6	27.14	27.19	-5	3,629	-0.14%
2018/07/26	1	26.59	0	0.00	26.59	1	3,256	0.03%
2018/07/25	0	0.00	7	26.46	26.47	-7	3,187	-0.22%
2018/07/24	0	0.00	2	26.36	26.42	-2	3,117	-0.06%
2018/07/20	0	0.00	2	26.25	26.14	-2	3,131	-0.06%
2018/07/19	0	0.00	10	26.18	26.13	-10	3,242	-0.31%
2018/07/18	9	26.11	205	26.20	26.21	-196	3,264	-6.00%	大賣/鉅額交易
2018/07/17	1	25.96	2	26.00	25.97	-1	3,205	-0.03%
2018/07/16	0	0.00	40.6	25.90	25.93	-40.6	3,155	-1.29%
2018/07/13	5	25.80	0	0.00	25.79	5	3,129	0.16%
2018/07/12	1	25.59	0	0.00	25.61	1	3,133	0.03%
2018/07/11	3	25.55	0	0.00	25.51	3	3,160	0.09%
2018/07/10	1	25.62	0	0.00	25.63	1	3,160	0.03%
2018/07/09	1	25.57	2	25.50	25.60	-1	3,152	-0.03%
2018/07/06	2	25.20	1	25.20	25.30	1	3,128	0.03%
2018/07/05	19	25.38	0	0.00	25.31	19	3,045	0.62%
2018/07/04	1	25.44	0	0.00	25.53	1	2,944	0.03%
2018/07/03	5	25.51	0	0.00	25.50	5	2,932	0.17%
2018/07/02	2	25.64	0	0.00	25.61	2	2,896	0.07%
2018/06/29	3	25.58	0	0.00	25.66	3	2,877	0.10%
2018/06/28	198	25.50	0	0.00	25.40	198	2,842	6.97%	大買/鉅額交易
2018/06/27	2	25.65	0	0.00	25.64	2	2,725	0.07%
2018/06/26	8	25.59	0	0.00	25.65	8	2,696	0.30%
2018/06/25	27	25.82	0	0.00	25.78	27	2,557	1.06%
2018/06/22	7	25.88	6	26.00	26.00	1	2,434	0.04%
2018/06/21	2	26.10	0	0.00	26.12	2	2,379	0.08%
2018/06/11	2	26.66	0	0.00	26.69	2	2,363	0.08%
2018/06/07	0	0.00	1	26.77	26.79	-1	2,251	-0.04%
2018/06/06	0	0.00	1	26.78	26.79	-1	2,205	-0.05%
2018/05/24	1	26.37	0	0.00	26.41	1	1,850	0.05%
2018/05/23	0	0.00	1	26.40	26.40	-1	1,853	-0.05%
2018/05/21	0	0.00	1	26.37	26.35	-1	1,807	-0.06%
2018/05/18	0	0.00	4	26.19	26.20	-4	1,804	-0.22%
2018/05/11	0	0.00	1	25.56	25.60	-1	1,887	-0.05%
2018/05/10	0	0.00	1	25.49	25.48	-1	1,881	-0.05%
2018/05/07	1	25.20	0	0.00	25.30	1	1,950	0.05%
2018/05/04	3	25.20	0	0.00	25.20	3	2,064	0.15%
2018/05/02	1	25.34	0	0.00	25.34	1	2,167	0.05%
2018/04/30	3	25.14	2	25.21	25.40	1	2,301	0.04%
2018/04/27	1	25.13	0	0.00	25.15	1	2,318	0.04%
2018/04/26	3	25.15	0	0.00	25.23	3	2,349	0.13%
2018/04/25	2	25.21	0	0.00	25.31	2	2,317	0.09%
2018/04/17	1	25.64	0	0.00	25.77	1	2,525	0.04%
2018/04/16	3	25.82	0	0.00	25.98	3	2,506	0.12%
2018/04/11	0	0.00	2	26.08	26.11	-2	2,610	-0.08%
2018/04/03	1	26.00	0	0.00	25.92	1	2,706	0.04%
2018/03/31	0	0.00	1	25.96	25.95	-1	2,747	-0.04%
2018/03/26	20	25.99	0	0.00	26.00	20	2,720	0.74%
2018/03/23	4	25.78	0	0.00	25.82	4	2,712	0.15%
2018/03/22	1	26.16	0	0.00	26.14	1	2,676	0.04%
2018/03/19	0	0.00	20	26.18	26.19	-20	2,668	-0.75%
2018/03/16	0	0.00	10	26.15	26.16	-10	2,658	-0.38%
2018/03/12	0	0.00	7	26.09	26.10	-7	2,802	-0.25%
2018/03/09	1	25.92	1	26.01	25.93	0	2,951	0.00%
2018/03/08	0	0.00	51	26.05	26.01	-51	3,053	-1.67%
2018/03/07	3	25.70	0	0.00	25.70	3	3,051	0.10%
2018/03/02	0	0.00	1	25.75	25.76	-1	3,122	-0.03%
2018/02/27	0	0.00	5	26.08	25.95	-5	3,142	-0.16%
2018/02/26	27	25.96	6	25.96	25.98	21	3,133	0.67%
2018/02/23	1	25.74	0	0.00	25.80	1	3,089	0.03%
2018/02/21	1	25.41	0	0.00	25.72	1	3,099	0.03%
2018/02/12	60	25.15	0	0.00	25.15	60	3,108	1.93%
2018/02/09	10	25.11	0	0.00	25.50	10	3,102	0.32%
2018/02/08	1	25.44	0	0.00	25.50	1	3,072	0.03%
2018/02/07	7	25.42	0	0.00	25.43	7	3,121	0.22%
2018/02/06	18	24.66	0	0.00	24.99	18	3,135	0.57%
2018/02/05	1	25.91	0	0.00	26.00	1	3,057	0.03%
2018/02/02	0	0.00	1	26.28	26.34	-1	3,104	-0.03%
2018/01/31	1	26.48	3	26.40	26.45	-2	3,123	-0.06%
2018/01/30	3	26.64	0	0.00	26.41	3	3,101	0.10%
2018/01/29	0	0.00	1	26.76	26.80	-1	3,093	-0.03%
2018/01/26	0	0.00	8	26.50	26.54	-8	2,996	-0.27%
2018/01/25	3	26.53	173.5	26.53	26.45	-170.5	2,973	-5.73%	大賣/鉅額交易
2018/01/24	0	0.00	1	26.31	26.32	-1	2,899	-0.03%
2018/01/22	3	26.23	65	26.12	26.25	-62	2,888	-2.15%
2018/01/18	0	0.00	3	26.11	26.02	-3	2,819	-0.11%
2018/01/17	1	25.92	7	25.89	25.92	-6	2,709	-0.22%
2018/01/16	0	0.00	9	25.71	25.80	-9	2,680	-0.34%
2018/01/15	0	0.00	0.4	25.70	25.65	-0.4	2,651	-0.01%
2018/01/03	0	0.00	1	25.26	25.31	-1	2,543	-0.04%