元大高股息 (0056)-富邦-內湖券商分點個股進出

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
36.48
漲跌
▼0.06
漲幅
-0.16%
成交量
38,977張
產業
上市
3447人加入追蹤

立即追蹤
本地時間:13:35(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－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/12/17	133.2	36.50	12.7	36.53	36.48	120.5	36,041	0.33%	大買/鉅額交易
2024/12/16	129.2	36.61	5.8	36.90	36.54	123.4	35,845	0.34%	大買/鉅額交易
2024/12/13	115.4	36.82	14.1	36.80	36.88	101.2	35,158	0.29%	大買/鉅額交易
2024/12/12	19.3	37.05	45.3	37.08	37.02	-26	34,683	-0.07%
2024/12/11	85.7	36.92	1.3	36.90	36.91	84.4	34,701	0.24%
2024/12/10	92.3	37.10	22	37.12	37.05	70.3	34,453	0.20%
2024/12/09	47	37.26	15.4	37.30	37.30	31.6	34,541	0.09%
2024/12/06	16.3	37.36	27.8	37.34	37.30	-11.5	34,545	-0.03%
2024/12/05	58.7	37.21	29.2	37.17	37.21	29.5	34,446	0.09%
2024/12/04	47.7	37.03	21.7	37.06	37.09	26	34,574	0.08%
2024/12/03	69.2	37.12	42.7	37.18	37.05	26.4	35,545	0.07%
2024/12/02	34.7	36.97	13.9	36.91	37.02	20.8	35,261	0.06%
2024/11/29	90.1	36.26	6.8	36.36	36.60	83.3	35,078	0.24%
2024/11/28	221.6	36.43	15.2	36.44	36.50	206.4	34,705	0.59%	大買/鉅額交易
2024/11/27	259.8	36.92	4	36.75	36.71	255.8	33,867	0.76%	大買/鉅額交易
2024/11/26	24	37.24	14.5	37.30	37.31	9.5	32,482	0.03%
2024/11/25	43.1	37.56	48.2	37.61	37.48	-5.1	32,293	-0.02%
2024/11/22	19.6	37.37	19	37.38	37.33	0.6	32,291	0.00%
2024/11/21	66.3	36.99	7.4	37.07	37.10	58.8	32,283	0.18%
2024/11/20	22.5	37.18	28.4	37.21	37.10	-5.9	32,075	-0.02%
2024/11/19	68.8	37.12	31	37.10	37.25	37.8	31,902	0.12%
2024/11/18	132.8	37.01	19.1	37.11	37.00	113.7	31,696	0.36%	大買/鉅額交易
2024/11/15	38.6	37.17	22	37.13	37.14	16.6	31,188	0.05%
2024/11/14	176.5	37.12	23.3	37.19	37.08	153.2	31,246	0.49%	大買/鉅額交易
2024/11/13	62	37.40	9	37.52	37.49	53	30,369	0.17%
2024/11/12	191.6	37.60	47	37.61	37.52	144.6	29,998	0.48%	大買/鉅額交易
2024/11/11	61.2	37.95	38	37.96	38.08	23.2	29,138	0.08%
2024/11/08	85.4	38.30	32.4	38.28	38.13	53	28,899	0.18%
2024/11/07	21.8	38.04	141.7	38.06	38.16	-119.8	28,964	-0.41%	大賣/鉅額交易
2024/11/06	33.5	37.81	71	37.85	37.79	-37.4	28,982	-0.13%
2024/11/05	29.9	37.50	53.6	37.59	37.68	-23.7	29,104	-0.08%
2024/11/04	67.9	37.36	37.1	37.40	37.48	30.8	30,076	0.10%
2024/11/01	159.4	36.95	43.1	37.10	37.34	116.3	31,838	0.37%	大買/鉅額交易
2024/10/30	63.1	37.46	18	37.50	37.42	45.1	31,978	0.14%
2024/10/29	218.3	37.47	0.5	37.49	37.49	217.8	31,775	0.69%	大買/鉅額交易
2024/10/28	155.6	37.95	16.1	37.99	37.94	139.5	30,990	0.45%	大買/鉅額交易
2024/10/25	50.5	37.96	135	37.98	37.97	-84.5	31,363	-0.27%	大賣/
2024/10/24	141.7	37.83	36	37.85	37.81	105.7	32,058	0.33%	大買/鉅額交易
2024/10/23	143.9	38.07	11	38.12	38.01	132.9	32,708	0.41%	大買/鉅額交易
2024/10/22	39.1	38.11	56.2	38.14	38.16	-17.2	32,661	-0.05%
2024/10/21	19.4	38.14	51.9	38.15	38.09	-32.5	33,633	-0.10%
2024/10/18	112.3	38.11	65.6	38.23	38.06	46.7	34,340	0.14%	大買/
2024/10/17	126.3	38.05	4.5	38.04	38.12	121.8	34,334	0.35%	大買/鉅額交易
2024/10/16	175.4	38.90	32.4	38.96	39.02	142.9	34,050	0.42%	大買/鉅額交易
2024/10/15	97.3	39.01	86.3	39.02	39.10	11	33,632	0.03%
2024/10/14	115	38.63	5.4	38.63	38.70	109.6	34,111	0.32%	大買/鉅額交易
2024/10/11	113	38.58	13.2	38.59	38.60	99.8	34,137	0.29%	大買/
2024/10/09	142.6	38.47	6.5	38.60	38.43	136.1	33,980	0.40%	大買/鉅額交易
2024/10/08	165.7	38.32	5.9	38.33	38.43	159.8	33,813	0.47%	大買/鉅額交易
2024/10/07	131.9	38.50	4.2	38.56	38.64	127.7	33,414	0.38%	大買/鉅額交易
2024/10/04	160.4	38.38	17.5	38.35	38.35	142.9	33,221	0.43%	大買/鉅額交易
2024/10/01	177	38.57	18.1	38.55	38.57	158.9	32,581	0.49%	大買/鉅額交易
2024/09/30	122.9	38.79	12.1	38.84	38.66	110.8	32,043	0.35%	大買/鉅額交易
2024/09/27	33.1	38.96	47	38.98	39.01	-13.9	31,992	-0.04%
2024/09/26	58.5	38.89	20.4	38.92	38.75	38.1	32,850	0.12%
2024/09/25	20.8	38.67	36.5	38.56	38.73	-15.7	33,646	-0.05%
2024/09/24	109.7	38.09	94.1	38.11	38.24	15.6	33,709	0.05%	大買/
2024/09/23	38.6	38.25	12.2	38.26	38.25	26.4	33,817	0.08%
2024/09/20	11.6	38.22	42.1	38.31	38.15	-30.5	34,146	-0.09%
2024/09/19	40.1	37.79	4	37.90	37.97	36.1	34,336	0.11%
2024/09/18	46	37.74	17	37.89	37.72	29	34,587	0.08%
2024/09/16	54.3	37.88	2.8	37.89	37.98	51.6	34,423	0.15%
2024/09/13	19.2	37.82	1.1	37.81	37.82	18.1	34,476	0.05%
2024/09/12	24	37.73	71.1	37.71	37.77	-47	34,624	-0.14%
2024/09/11	33.3	37.17	2	37.22	37.15	31.3	34,675	0.09%
2024/09/10	120.1	37.36	0	0.00	37.18	120.1	34,657	0.35%	大買/鉅額交易
2024/09/09	138.1	37.26	164.4	37.45	37.66	-26.3	34,280	-0.08%	大買/大賣/
2024/09/06	38.5	37.68	57.1	37.77	37.87	-18.6	34,090	-0.05%
2024/09/05	109.8	37.60	2.8	37.74	37.63	107.1	33,990	0.31%	大買/鉅額交易
2024/09/04	218	37.71	3.3	37.51	37.59	214.7	33,957	0.63%	大買/鉅額交易
2024/09/03	40.9	39.00	11.7	39.07	38.98	29.1	32,915	0.09%
2024/09/02	15.6	39.10	84.9	39.14	39.06	-69.3	33,026	-0.21%
2024/08/30	5.3	39.09	14.6	39.10	39.06	-9.3	33,193	-0.03%
2024/08/29	30.7	38.74	9	38.89	39.01	21.7	33,286	0.07%
2024/08/28	93.3	38.94	9.8	38.93	38.99	83.5	33,323	0.25%
2024/08/27	23.6	38.79	16.7	38.80	38.87	6.8	33,520	0.02%
2024/08/26	7.4	39.06	34.3	39.08	39.02	-26.9	33,677	-0.08%
2024/08/23	35.9	38.42	14.1	38.35	38.61	21.9	33,641	0.06%
2024/08/22	10.9	38.62	11	38.61	38.58	-0.1	33,645	0.00%
2024/08/21	31.3	38.73	16.5	38.76	38.66	14.8	34,132	0.04%
2024/08/20	15.9	38.99	19	38.98	38.91	-3.1	34,163	-0.01%
2024/08/19	14.7	38.85	31.6	38.89	38.83	-16.8	34,359	-0.05%
2024/08/16	15.6	38.75	41.1	38.73	38.82	-25.5	34,635	-0.07%
2024/08/15	15.6	38.37	13.9	38.41	38.17	1.7	34,293	0.01%
2024/08/14	11.7	38.37	10.6	38.37	38.36	1.1	34,342	0.00%
2024/08/13	26.5	37.98	27.3	38.04	37.98	-0.8	34,322	0.00%
2024/08/12	85.6	37.82	19.4	37.95	37.88	66.3	34,454	0.19%
2024/08/09	64.7	37.47	33.3	37.42	37.35	31.4	34,528	0.09%
2024/08/08	53.6	36.59	8.1	36.40	36.77	45.5	34,402	0.13%
2024/08/07	68.7	36.67	20.4	36.84	36.99	48.3	34,260	0.14%
2024/08/06	140.7	35.24	92.6	35.54	35.81	48.1	33,982	0.14%	大買/
2024/08/05	423.2	35.40	109	35.13	35.11	314.2	32,829	0.96%	大買/大賣/鉅額交易
2024/08/02	136.8	38.15	18.6	38.11	38.00	118.2	30,893	0.38%	大買/鉅額交易
2024/08/01	39.2	38.94	23.7	39.02	39.15	15.5	30,172	0.05%
2024/07/31	45.5	38.29	11.4	38.33	38.37	34.1	30,161	0.11%
2024/07/30	124.3	37.85	22	37.77	38.37	102.3	29,935	0.34%	大買/鉅額交易
2024/07/29	155.4	38.59	14	39.02	38.42	141.4	29,326	0.48%	大買/鉅額交易
2024/07/26	207.8	38.57	23.4	38.58	38.82	184.4	28,488	0.65%	大買/鉅額交易
2024/07/23	121.4	39.43	87.3	39.42	39.47	34.1	27,170	0.13%	大買/
2024/07/22	177.1	39.00	68.9	38.93	39.04	108.2	26,876	0.40%	大買/鉅額交易
2024/07/19	232.4	39.91	33.5	39.88	39.81	198.9	25,911	0.77%	大買/鉅額交易
2024/07/18	209	40.33	51.6	40.45	40.40	157.4	25,163	0.63%	大買/鉅額交易
2024/07/17	129	41.14	56.4	41.21	41.00	72.6	24,503	0.30%	大買/
2024/07/16	194.2	41.26	13	41.22	41.30	181.2	24,409	0.74%	大買/鉅額交易
2024/07/15	312.6	42.28	548.8	42.30	42.37	-236.1	25,086	-0.94%	大買/大賣/鉅額交易
2024/07/12	154.1	42.42	151.6	42.39	42.39	2.5	24,909	0.01%	大買/大賣/
2024/07/11	96.8	42.63	114.3	42.54	42.65	-17.5	25,598	-0.07%	大賣/
2024/07/10	54.1	42.22	19.1	42.29	42.34	35	27,066	0.13%
2024/07/09	145.4	42.05	7	42.17	42.09	138.4	27,738	0.50%	大買/鉅額交易
2024/07/08	178.3	42.00	47.3	42.10	42.14	131	27,493	0.48%	大買/鉅額交易
2024/07/05	428.8	41.91	1.3	41.91	41.94	427.5	27,341	1.56%	大買/鉅額交易
2024/07/04	23.2	41.82	29	41.82	41.88	-5.8	27,085	-0.02%
2024/07/03	45.2	41.39	3.5	41.35	41.42	41.8	26,816	0.16%
2024/07/02	193.8	41.06	5	41.15	41.10	188.8	26,714	0.71%	大買/鉅額交易
2024/07/01	104.4	41.35	22.4	41.40	41.35	82	25,929	0.32%	大買/
2024/06/28	17.7	41.18	55.8	41.14	41.12	-38.1	25,162	-0.15%
2024/06/27	36.7	40.92	12	41.00	40.91	24.7	25,197	0.10%
2024/06/26	50.5	41.29	18	41.47	41.20	32.5	25,105	0.13%
2024/06/25	50.9	41.07	26.3	41.12	41.30	24.7	24,778	0.10%
2024/06/24	58.7	41.47	11.2	41.45	41.41	47.5	24,604	0.19%
2024/06/21	35.7	41.74	8.1	41.71	41.90	27.6	24,658	0.11%
2024/06/20	29.4	41.80	13.6	41.81	41.95	15.8	24,702	0.06%
2024/06/19	19.8	41.54	40.3	41.31	41.52	-20.5	24,861	-0.08%
2024/06/18	9.8	40.88	28.3	40.92	40.96	-18.5	24,809	-0.07%
2024/06/17	6.5	40.79	25.3	40.75	40.79	-18.8	25,013	-0.08%
2024/06/14	6.7	40.51	9.4	40.48	40.55	-2.7	25,218	-0.01%
2024/06/13	15.5	40.37	33.9	40.36	40.42	-18.4	25,502	-0.07%
2024/06/12	33.6	39.95	21.3	39.97	39.97	12.3	25,595	0.05%
2024/06/11	63.8	39.93	9.8	40.10	39.95	54	25,805	0.21%
2024/06/07	9.9	40.00	8.1	40.03	40.01	1.9	25,867	0.01%
2024/06/06	21.4	39.98	71.6	40.02	40.05	-50.2	26,073	-0.19%
2024/06/05	65.2	39.90	5.3	40.22	39.86	59.9	26,194	0.23%
2024/06/04	63.3	40.03	2.2	40.17	40.01	61.1	26,673	0.23%
2024/06/03	5.9	40.25	14.1	40.23	40.32	-8.3	26,970	-0.03%
2024/05/31	21.7	40.05	65.7	40.12	39.93	-44	27,267	-0.16%
2024/05/30	42.8	40.14	9.6	40.12	40.03	33.2	27,391	0.12%
2024/05/29	22	40.67	7.9	40.65	40.59	14.1	27,695	0.05%
2024/05/28	30.4	40.82	21.4	40.79	40.81	9	27,722	0.03%
2024/05/27	11.9	40.74	36.4	40.69	40.74	-24.5	27,745	-0.09%
2024/05/24	7.4	39.89	9	40.07	40.10	-1.6	27,490	-0.01%
2024/05/23	8.3	40.00	27.6	40.07	40.01	-19.4	27,610	-0.07%
2024/05/22	5.6	39.96	108	39.95	40.04	-102.5	27,763	-0.37%	大賣/鉅額交易
2024/05/21	28.7	39.44	15	39.52	39.50	13.7	27,717	0.05%
2024/05/20	16.6	39.57	26.6	39.63	39.66	-10	27,847	-0.04%
2024/05/17	41.6	39.55	33.5	39.56	39.51	8.1	28,163	0.03%
2024/05/16	11.7	39.62	48.1	39.55	39.60	-36.4	28,312	-0.13%
2024/05/15	45.5	39.46	89.2	39.53	39.30	-43.7	28,593	-0.15%
2024/05/14	4.2	39.20	129.2	39.21	39.26	-124.9	29,207	-0.43%	大賣/鉅額交易
2024/05/13	61	39.02	31.7	39.05	39.04	29.3	29,257	0.10%
2024/05/10	30.1	38.88	14.2	38.96	39.04	15.9	29,446	0.05%
2024/05/09	27.3	38.99	12.1	38.98	38.92	15.2	29,421	0.05%
2024/05/08	4.2	38.98	17	39.03	39.02	-12.8	29,501	-0.04%
2024/05/07	12.1	38.85	58.1	39.04	38.97	-45.9	29,676	-0.15%
2024/05/06	15.4	38.84	15.2	38.83	38.88	0.2	29,727	0.00%
2024/05/03	22.8	38.63	11.4	38.67	38.45	11.5	29,694	0.04%
2024/05/02	54	38.20	5	38.25	38.35	49	29,894	0.16%
2024/04/30	23.1	38.35	30.1	38.34	38.32	-7	29,995	-0.02%
2024/04/29	33.3	38.24	102.6	38.28	38.34	-69.2	30,224	-0.23%	大賣/
2024/04/26	15.5	37.77	3.1	37.78	37.69	12.4	30,421	0.04%
2024/04/25	45.4	37.50	4	37.53	37.51	41.4	30,629	0.14%
2024/04/24	61.6	37.72	11	37.60	37.85	50.5	31,019	0.16%
2024/04/23	71.3	37.11	91.9	37.33	37.12	-20.5	32,830	-0.06%
2024/04/22	83.9	37.08	57.4	37.06	36.92	26.5	34,650	0.08%
2024/04/19	378.1	37.33	116.4	37.38	37.27	261.7	34,860	0.75%	大買/大賣/鉅額交易
2024/04/18	182	38.16	2.5	38.21	38.18	179.5	33,506	0.54%	大買/鉅額交易
2024/04/17	156.1	38.78	48	38.86	38.94	108.1	32,984	0.33%	大買/鉅額交易
2024/04/16	374.5	38.58	33.8	38.66	38.49	340.7	32,116	1.06%	大買/鉅額交易
2024/04/15	186.1	39.66	13.3	39.68	39.62	172.8	30,685	0.56%	大買/鉅額交易
2024/04/12	33	40.00	27	40.02	39.98	6	30,281	0.02%
2024/04/11	65.2	39.97	12.2	39.96	40.09	53	30,433	0.17%
2024/04/10	25.3	40.22	43.7	40.21	40.20	-18.4	30,557	-0.06%
2024/04/09	19.3	39.99	31.3	39.99	39.99	-12	31,635	-0.04%
2024/04/08	51.3	39.88	63.1	39.88	39.92	-11.7	31,929	-0.04%
2024/04/03	78.3	39.88	44.2	39.83	39.75	34.1	31,830	0.11%
2024/04/02	67.3	39.84	5.4	39.86	39.88	61.9	31,934	0.19%
2024/04/01	44.9	39.69	5.6	39.69	39.59	39.3	32,441	0.12%
2024/03/29	14.5	39.80	23.5	39.68	39.86	-8.9	32,753	-0.03%
2024/03/28	18.4	39.58	5	39.63	39.74	13.4	32,919	0.04%
2024/03/27	7.5	39.27	60.4	39.29	39.55	-52.9	33,013	-0.16%
2024/03/26	62.8	39.26	42.8	39.17	39.24	20	33,076	0.06%
2024/03/25	23.4	39.66	31.3	39.66	39.62	-7.9	33,059	-0.02%
2024/03/22	57.3	39.80	43.4	39.92	39.80	13.8	33,201	0.04%
2024/03/21	50.2	39.81	116.7	39.85	39.93	-66.5	33,133	-0.20%	大賣/
2024/03/20	36	39.82	64.7	39.90	39.63	-28.8	33,302	-0.09%
2024/03/19	20.6	39.56	47.4	39.53	39.70	-26.8	33,682	-0.08%
2024/03/18	20.5	39.09	79.9	39.19	39.36	-59.4	34,225	-0.17%
2024/03/15	35.2	38.70	14.3	38.79	39.02	20.9	34,152	0.06%
2024/03/14	41.7	38.80	39.8	38.95	38.72	1.9	33,922	0.01%
2024/03/13	15	39.15	42.8	39.04	39.08	-27.9	33,830	-0.08%
2024/03/12	14.2	38.74	26.3	38.82	38.99	-12.1	33,698	-0.04%
2024/03/11	13.8	38.47	92	38.50	38.43	-78.2	33,783	-0.23%
2024/03/08	65.2	38.49	93.2	38.76	38.45	-28	33,669	-0.08%
2024/03/07	28.3	38.57	94.7	38.65	38.68	-66.4	33,152	-0.20%
2024/03/06	12.9	38.29	84.4	38.38	38.53	-71.5	32,892	-0.22%
2024/03/05	19.3	37.99	8.3	38.06	38.16	11	32,576	0.03%
2024/03/04	22.3	38.07	122.6	38.08	38.00	-100.3	32,498	-0.31%	大賣/
2024/03/01	22.1	37.77	9.1	37.77	37.74	13	32,039	0.04%
2024/02/29	12.1	37.55	24.5	37.63	37.70	-12.4	32,168	-0.04%
2024/02/27	31.7	37.56	48.6	37.48	37.51	-16.9	32,028	-0.05%
2024/02/26	63.6	37.62	33.1	37.61	37.68	30.6	31,870	0.10%
2024/02/23	27.6	37.77	19.7	37.80	37.59	7.9	31,783	0.02%
2024/02/22	9.8	37.54	22.1	37.59	37.65	-12.3	32,100	-0.04%
2024/02/21	46.7	37.32	44.7	37.34	37.29	2	31,762	0.01%
2024/02/20	21.2	37.33	121.1	37.40	37.39	-99.9	31,741	-0.31%	大賣/
2024/02/19	49.8	37.10	47.5	37.10	37.14	2.3	31,436	0.01%
2024/02/16	29.2	37.09	116.6	37.04	37.07	-87.5	31,677	-0.28%	大賣/
2024/02/15	24.5	36.79	73.6	36.82	36.86	-49	31,353	-0.16%
2024/02/05	48.3	36.43	41.4	36.34	36.45	6.9	30,608	0.02%
2024/02/02	32.7	36.49	7.7	36.50	36.45	25	30,525	0.08%
2024/02/01	15.1	36.29	34.6	36.27	36.30	-19.5	30,337	-0.06%
2024/01/31	58.1	36.19	31.3	36.20	36.20	26.8	30,544	0.09%
2024/01/30	25.7	36.34	39.6	36.35	36.36	-13.9	30,496	-0.05%
2024/01/29	23.3	36.18	50.5	36.22	36.28	-27.2	30,526	-0.09%
2024/01/26	38	36.12	13	36.14	36.07	25	30,394	0.08%
2024/01/25	27.1	36.31	50.3	36.34	36.29	-23.2	30,391	-0.08%
2024/01/24	18.6	36.28	43.4	36.30	36.23	-24.9	30,277	-0.08%
2024/01/23	24.2	36.16	82.5	36.18	36.20	-58.3	30,812	-0.19%
2024/01/22	69.1	36.06	139.3	36.04	36.14	-70.2	30,686	-0.23%	大賣/
2024/01/19	64.3	35.43	28.4	35.48	35.65	35.9	30,473	0.12%
2024/01/18	130.6	35.12	19.5	35.08	35.12	111.1	31,058	0.36%	大買/鉅額交易
2024/01/17	499.6	35.37	37	35.24	35.19	462.6	30,727	1.51%	大買/鉅額交易
2024/01/16	262.3	36.26	65.3	36.27	36.37	197	29,046	0.68%	大買/鉅額交易
2024/01/15	131.2	36.45	28.1	36.54	36.42	103	27,642	0.37%	大買/鉅額交易
2024/01/12	86.8	36.31	11	36.29	36.33	75.8	27,656	0.27%
2024/01/11	62.5	36.31	6.1	36.35	36.39	56.5	28,953	0.20%
2024/01/10	88.2	36.25	193.3	36.29	36.24	-105.1	31,275	-0.34%	大賣/鉅額交易
2024/01/09	70.2	36.51	11	36.50	36.49	59.2	32,297	0.18%
2024/01/08	52.4	36.64	28	36.64	36.57	24.4	32,979	0.07%
2024/01/05	75.4	36.60	10	36.62	36.55	65.4	33,330	0.20%
2024/01/04	88.3	36.62	3.3	36.61	36.59	85	33,253	0.26%
2024/01/03	312.6	36.74	63.4	36.69	36.68	249.2	33,531	0.74%	大買/鉅額交易
2024/01/02	121.8	37.16	12.6	37.29	37.17	109.2	32,601	0.33%	大買/鉅額交易
2023/12/29	60.5	37.35	38.3	37.30	37.40	22.3	32,410	0.07%
2023/12/28	57.4	37.39	86.7	37.36	37.33	-29.3	32,806	-0.09%
2023/12/27	191.9	37.31	64	37.32	37.42	127.8	33,456	0.38%	大買/鉅額交易
2023/12/26	44.4	36.95	40.3	36.89	37.00	4.1	33,230	0.01%
2023/12/25	20.4	36.64	42.8	36.63	36.65	-22.4	32,781	-0.07%
2023/12/22	37.6	36.32	6.2	36.35	36.37	31.4	32,487	0.10%
2023/12/21	53.8	36.21	7.1	36.32	36.33	46.7	32,461	0.14%
2023/12/20	9.7	36.39	27.8	36.49	36.57	-18.1	32,376	-0.06%
2023/12/19	66.1	36.02	17.1	36.04	36.10	49	32,120	0.15%
2023/12/18	28.6	36.31	22.3	36.25	36.38	6.3	32,281	0.02%
2023/12/15	44.4	36.42	11	36.42	36.36	33.4	32,159	0.10%
2023/12/14	29.5	36.48	90.8	36.48	36.55	-61.3	31,933	-0.19%
2023/12/13	22.8	35.95	111.3	35.97	36.06	-88.4	31,472	-0.28%	大賣/
2023/12/12	18.6	35.59	19.5	35.65	35.58	-0.9	30,915	0.00%
2023/12/11	6.2	35.46	33.1	35.46	35.47	-26.8	30,849	-0.09%
2023/12/08	5.6	35.45	11.2	35.43	35.42	-5.5	30,809	-0.02%
2023/12/07	19.4	35.28	18.1	35.27	35.25	1.4	30,780	0.00%
2023/12/06	7.9	35.25	57.1	35.29	35.31	-49.2	31,299	-0.16%
2023/12/05	33.4	35.01	60.5	35.00	35.05	-27.1	31,001	-0.09%
2023/12/04	21.2	35.19	27.5	35.19	35.19	-6.3	30,868	-0.02%
2023/12/01	15.3	35.10	30	35.10	35.13	-14.7	30,932	-0.05%
2023/11/30	26.6	35.05	9.3	35.06	35.08	17.4	30,907	0.06%
2023/11/29	15	35.08	80.9	35.10	35.09	-65.9	30,961	-0.21%
2023/11/28	45.4	34.90	8.7	34.85	34.90	36.7	30,789	0.12%
2023/11/27	38.3	34.86	16.3	34.79	34.75	22	30,758	0.07%
2023/11/24	41.1	34.97	8.8	34.97	34.94	32.4	30,597	0.11%
2023/11/23	24.9	34.94	17.8	35.01	34.97	7.1	30,643	0.02%
2023/11/22	35.3	35.04	407.7	35.03	35.05	-372.4	30,857	-1.21%	大賣/鉅額交易
2023/11/21	56.5	35.26	117	35.21	35.30	-60.5	31,044	-0.19%	大賣/
2023/11/20	36.3	34.84	24	34.83	34.90	12.3	31,152	0.04%
2023/11/17	42.4	34.83	7.8	34.87	34.82	34.6	31,201	0.11%
2023/11/16	30.3	34.78	27.3	34.81	34.77	2.9	31,282	0.01%
2023/11/15	47	34.90	24	35.01	34.83	23	31,235	0.07%
2023/11/14	16.5	34.65	9.3	34.66	34.68	7.2	31,232	0.02%
2023/11/13	18.1	34.56	14.2	34.59	34.54	3.9	31,300	0.01%
2023/11/10	26.1	34.38	9	34.39	34.43	17.1	31,543	0.05%
2023/11/09	6.6	34.53	45.5	34.53	34.55	-38.9	31,693	-0.12%
2023/11/08	6.1	34.58	81.2	34.47	34.54	-75.1	32,047	-0.23%
2023/11/07	11.4	34.19	25.8	34.21	34.23	-14.4	32,009	-0.05%
2023/11/06	9.4	34.15	83.8	34.16	34.24	-74.4	32,783	-0.23%
2023/11/03	13	33.70	18.2	33.68	33.69	-5.1	32,772	-0.02%
2023/11/02	25.2	33.49	18.1	33.44	33.52	7.1	33,164	0.02%
2023/11/01	43.6	32.79	13.9	32.89	32.89	29.7	33,528	0.09%
2023/10/31	119.2	32.88	16.9	32.76	32.69	102.3	34,305	0.30%	大買/鉅額交易
2023/10/30	14.8	33.18	5.3	33.25	33.23	9.5	35,099	0.03%
2023/10/27	17	33.18	12.7	33.25	33.13	4.3	35,971	0.01%
2023/10/26	142.5	33.03	22.8	33.04	33.10	119.7	37,274	0.32%	大買/鉅額交易
2023/10/25	39.9	33.63	5.6	33.64	33.62	34.3	37,595	0.09%
2023/10/24	28.5	33.20	41.2	33.21	33.47	-12.7	38,032	-0.03%
2023/10/23	75.7	33.13	39.2	33.12	33.08	36.4	38,620	0.09%
2023/10/20	157.2	33.13	29	33.26	33.40	128.2	39,802	0.32%	大買/鉅額交易
2023/10/19	511.1	33.56	8.1	33.51	33.65	503.1	41,284	1.22%	大買/鉅額交易
2023/10/18	293	34.85	20.5	34.77	34.90	272.5	40,573	0.67%	大買/鉅額交易
2023/10/17	228.5	35.43	3.1	35.48	35.27	225.3	38,508	0.59%	大買/鉅額交易
2023/10/16	119.1	35.48	1	35.56	35.52	118.1	38,342	0.31%	大買/鉅額交易
2023/10/13	116.5	35.72	133.6	35.61	35.72	-17.2	38,793	-0.04%	大買/大賣/
2023/10/12	71.3	35.89	60.3	35.86	35.98	11	39,925	0.03%
2023/10/11	141	35.85	47.7	36.09	35.78	93.4	41,376	0.23%	大買/
2023/10/06	43.2	35.79	16.9	35.79	35.79	26.3	42,535	0.06%
2023/10/05	67.7	35.59	71	35.65	35.69	-3.4	43,168	-0.01%
2023/10/04	138.7	35.22	19	35.23	35.39	119.7	43,474	0.28%	大買/鉅額交易
2023/10/03	90.3	35.80	47.1	35.83	35.60	43.3	43,353	0.10%
2023/10/02	32.6	35.60	67.9	35.66	35.74	-35.3	43,325	-0.08%
2023/09/28	19.5	35.06	13.6	35.06	35.06	5.9	43,861	0.01%
2023/09/27	14.1	34.81	38.3	34.73	34.87	-24.2	44,651	-0.05%
2023/09/26	55.1	34.88	7.3	34.93	34.76	47.8	45,761	0.10%
2023/09/25	36.6	35.01	27.5	35.00	35.08	9.1	46,125	0.02%
2023/09/22	14.1	34.73	34.2	34.44	34.89	-20.1	46,174	-0.04%
2023/09/21	109.1	34.60	22.4	34.62	34.70	86.8	46,266	0.19%	大買/
2023/09/20	18.7	35.09	23.2	35.22	35.05	-4.5	45,945	-0.01%
2023/09/19	59	35.16	12.4	35.19	35.14	46.6	46,493	0.10%
2023/09/18	53.2	35.30	15.1	35.34	35.31	38	46,664	0.08%
2023/09/15	23.7	35.49	58.5	35.53	35.58	-34.8	46,803	-0.07%
2023/09/14	12.7	35.29	42.1	35.28	35.31	-29.4	46,953	-0.06%
2023/09/13	13.8	34.80	3.6	34.84	34.86	10.2	47,064	0.02%
2023/09/12	80.1	34.81	53.3	34.83	34.80	26.8	47,518	0.06%
2023/09/11	98.6	34.82	22	34.72	34.79	76.6	48,056	0.16%
2023/09/08	31.8	35.37	4.7	35.36	35.42	27.1	47,956	0.06%
2023/09/07	10.7	35.46	10.5	35.49	35.45	0.2	48,886	0.00%
2023/09/06	9.3	35.60	29.9	35.58	35.60	-20.6	49,568	-0.04%
2023/09/05	10.8	35.35	28	35.39	35.43	-17.3	49,852	-0.03%
2023/09/04	4.6	35.16	28.6	35.16	35.27	-24.1	50,141	-0.05%
2023/09/01	32.3	35.21	10.1	35.28	35.12	22.3	50,299	0.04%
2023/08/31	15.6	35.18	10	35.24	35.31	5.6	50,522	0.01%
2023/08/30	13.3	35.45	5.4	35.45	35.35	8	50,824	0.02%
2023/08/29	15.6	35.11	11.5	35.14	35.16	4.1	51,337	0.01%
2023/08/28	16.5	34.98	33.1	35.01	35.06	-16.5	51,398	-0.03%
2023/08/25	46.8	35.30	4	35.29	35.14	42.8	51,319	0.08%
2023/08/24	14	35.85	89.6	36.01	35.76	-75.6	51,396	-0.15%
2023/08/23	11.2	35.17	50.9	35.33	35.43	-39.8	51,458	-0.08%
2023/08/22	16.7	35.13	61.8	35.17	35.11	-45	52,007	-0.09%
2023/08/21	31.6	34.88	26	35.03	34.85	5.6	52,135	0.01%
2023/08/18	48.7	34.87	41.4	35.35	34.84	7.3	52,121	0.01%
2023/08/17	24.2	35.01	86.5	35.13	35.33	-62.3	51,806	-0.12%
2023/08/16	19.7	34.79	53.1	34.88	35.14	-33.3	51,736	-0.06%
2023/08/15	17.4	34.85	23.9	34.89	34.85	-6.5	51,873	-0.01%
2023/08/14	136.5	34.22	15.1	34.40	34.28	121.4	52,221	0.23%	大買/鉅額交易
2023/08/11	67.9	34.71	31	34.70	34.56	36.9	52,016	0.07%
2023/08/10	194.5	34.55	135.6	34.52	34.43	58.9	52,010	0.11%	大買/大賣/
2023/08/09	67.8	35.47	30.2	35.44	35.35	37.6	51,239	0.07%
2023/08/08	58.3	35.58	78	35.82	35.59	-19.7	50,991	-0.04%
2023/08/07	178.7	35.48	63.8	35.37	35.70	114.9	50,577	0.23%	大買/鉅額交易
2023/08/04	50.3	34.66	457	34.63	34.74	-406.7	50,055	-0.81%	大賣/鉅額交易
2023/08/02	180.6	34.79	122.5	34.82	34.51	58.1	49,160	0.12%	大買/大賣/
2023/08/01	82.9	35.67	54.1	35.59	35.73	28.8	47,781	0.06%
2023/07/31	89.6	36.04	225	36.32	35.74	-135.4	46,827	-0.29%	大賣/鉅額交易
2023/07/28	15.7	36.20	141.1	36.37	36.58	-125.4	45,368	-0.28%	大賣/鉅額交易
2023/07/27	69.1	36.18	73.2	36.30	36.10	-4	44,245	-0.01%
2023/07/26	118.4	36.04	208.2	36.03	36.02	-89.8	43,693	-0.21%	大買/大賣/
2023/07/25	93.9	36.28	225.4	36.41	36.05	-131.5	42,844	-0.31%	大賣/鉅額交易
2023/07/24	17.9	35.71	431.5	35.81	35.99	-413.6	41,141	-1.01%	大賣/鉅額交易
2023/07/21	47.5	34.97	121.5	35.00	35.26	-74	39,128	-0.19%	大賣/
2023/07/20	89.5	34.70	118.4	34.67	34.71	-28.8	38,945	-0.07%	大賣/
2023/07/19	160.1	34.79	160.6	34.79	34.36	-0.5	38,430	0.00%	大買/大賣/
2023/07/18	219.5	35.29	150	35.47	35.11	69.5	37,308	0.19%	大買/大賣/
2023/07/17	347.6	35.86	208.9	35.86	35.94	138.7	35,892	0.39%	大買/大賣/鉅額交易
2023/07/14	97.9	35.33	320.8	35.26	35.54	-222.8	33,984	-0.66%	大賣/鉅額交易
2023/07/13	76	35.30	194.3	35.09	34.82	-118.2	32,411	-0.36%	大賣/鉅額交易
2023/07/12	46.4	34.11	138.1	34.19	34.30	-91.7	30,636	-0.30%	大賣/
2023/07/11	38.2	33.79	105.4	33.72	33.80	-67.2	29,710	-0.23%	大賣/
2023/07/10	97.6	33.21	19.7	33.16	33.18	77.9	29,355	0.27%
2023/07/07	134.7	33.09	16	33.16	33.08	118.7	28,963	0.41%	大買/鉅額交易
2023/07/06	137.1	33.47	28.1	33.45	33.34	109.1	28,125	0.39%	大買/鉅額交易
2023/07/05	129.7	33.75	6.3	33.77	33.71	123.3	27,144	0.45%	大買/鉅額交易
2023/07/04	211.7	33.67	37	33.77	33.91	174.6	26,313	0.66%	大買/鉅額交易
2023/07/03	41.4	33.25	50	33.12	33.24	-8.6	25,368	-0.03%
2023/06/30	10	32.55	22.1	32.61	32.67	-12.1	25,119	-0.05%
2023/06/29	14.2	32.53	1.5	32.48	32.53	12.8	25,191	0.05%
2023/06/28	18.7	32.36	53.5	32.36	32.30	-34.8	25,050	-0.14%
2023/06/27	132.4	32.44	25	32.46	32.18	107.4	25,112	0.43%	大買/鉅額交易
2023/06/26	29.5	32.68	39.4	32.74	32.77	-10	24,721	-0.04%
2023/06/21	16.6	32.73	21.5	32.74	32.83	-4.9	24,714	-0.02%
2023/06/20	120.3	32.53	187	32.49	32.48	-66.8	24,470	-0.27%	大買/大賣/
2023/06/19	24.5	32.70	28.8	32.73	32.73	-4.3	24,190	-0.02%
2023/06/16	38.7	32.77	66.2	32.78	32.78	-27.5	23,898	-0.12%
2023/06/15	52.6	32.68	41.2	32.66	32.69	11.4	23,537	0.05%
2023/06/14	16.8	32.26	66.6	32.26	32.32	-49.8	23,053	-0.22%
2023/06/13	16.2	32.11	111	32.17	32.20	-94.8	22,990	-0.41%	大賣/
2023/06/12	93	31.82	71.5	31.90	31.78	21.5	22,212	0.10%
2023/06/09	11.1	31.69	49.1	31.71	31.78	-38	21,791	-0.17%
2023/06/08	21.3	31.36	29	31.34	31.24	-7.7	21,944	-0.03%
2023/06/07	42.6	31.41	130.5	31.40	31.46	-87.9	22,078	-0.40%	大賣/
2023/06/06	35.4	31.08	108.8	31.13	31.15	-73.4	22,001	-0.33%	大賣/
2023/06/05	72.7	30.94	34	31.04	31.10	38.7	21,934	0.18%
2023/06/02	28.9	30.98	76.3	30.91	30.93	-47.4	21,734	-0.22%
2023/06/01	18.3	30.43	18.5	30.43	30.47	-0.1	21,375	0.00%
2023/05/31	62	30.52	32.2	30.51	30.49	29.8	21,387	0.14%
2023/05/30	54.4	30.54	109.6	30.60	30.52	-55.2	21,242	-0.26%	大賣/
2023/05/29	109.4	30.65	66.2	30.62	30.65	43.2	20,974	0.21%	大買/
2023/05/26	16.5	30.05	145.6	30.12	30.13	-129.1	20,701	-0.62%	大賣/鉅額交易
2023/05/25	17.3	29.77	28.5	29.77	29.78	-11.2	20,433	-0.05%
2023/05/24	7	29.29	38	29.39	29.43	-31	20,364	-0.15%
2023/05/23	45.2	29.35	82.1	29.33	29.37	-36.9	20,586	-0.18%
2023/05/22	36.3	29.38	18.1	29.37	29.35	18.2	20,555	0.09%
2023/05/19	40.3	29.30	22.7	29.24	29.31	17.6	20,426	0.09%
2023/05/18	4.9	29.00	104.6	29.01	29.05	-99.6	20,315	-0.49%	大賣/
2023/05/17	17	28.78	90.5	28.73	28.76	-73.5	19,833	-0.37%
2023/05/16	21	28.57	17.2	28.58	28.65	3.8	19,596	0.02%
2023/05/15	38.7	28.38	12.3	28.32	28.42	26.4	19,581	0.13%
2023/05/12	9.5	28.38	5	28.38	28.45	4.5	19,709	0.02%
2023/05/11	63.7	28.44	1	28.52	28.40	62.7	19,730	0.32%
2023/05/10	6.1	28.57	4	28.52	28.54	2.1	19,819	0.01%
2023/05/09	2.7	28.65	10.8	28.65	28.64	-8.2	19,838	-0.04%
2023/05/08	15.2	28.66	14.3	28.61	28.67	0.9	20,137	0.00%
2023/05/05	4.1	28.47	8.5	28.47	28.47	-4.4	20,193	-0.02%
2023/05/04	12.6	28.39	19	28.41	28.45	-6.4	20,512	-0.03%
2023/05/03	10.5	28.35	2.3	28.34	28.42	8.1	20,639	0.04%
2023/05/02	18.4	28.37	19.3	28.35	28.44	-0.9	20,848	0.00%
2023/04/28	6.3	28.23	8	28.20	28.23	-1.7	21,218	-0.01%
2023/04/27	8.4	27.88	23	27.99	28.02	-14.6	21,247	-0.07%
2023/04/26	44.7	27.69	3	27.67	27.84	41.7	21,374	0.19%
2023/04/25	143.9	27.88	0.1	27.95	27.80	143.8	21,169	0.68%	大買/鉅額交易
2023/04/24	42.6	28.21	3	28.26	28.27	39.6	20,386	0.19%
2023/04/21	26.1	28.25	6	28.37	28.19	20.1	20,417	0.10%
2023/04/20	15.5	28.39	3.8	28.46	28.43	11.8	20,440	0.06%
2023/04/19	56.7	28.60	10.5	28.61	28.55	46.2	20,772	0.22%
2023/04/18	15.7	28.72	2	28.74	28.67	13.7	20,861	0.07%
2023/04/17	7.4	28.77	6.1	28.78	28.80	1.3	20,763	0.01%
2023/04/14	11.5	28.71	27	28.65	28.74	-15.5	20,701	-0.07%
2023/04/13	12.4	28.75	34	28.75	28.71	-21.6	20,739	-0.10%
2023/04/12	5.4	28.79	27.6	28.80	28.85	-22.2	20,533	-0.11%
2023/04/11	10.3	28.63	89.4	28.70	28.70	-79.1	20,618	-0.38%
2023/04/10	5.1	28.47	5.8	28.48	28.50	-0.7	20,786	0.00%
2023/04/07	4.6	28.48	3.1	28.51	28.43	1.5	20,709	0.01%
2023/04/06	14.6	28.37	4.6	28.39	28.47	10	20,739	0.05%
2023/03/31	114.2	28.45	14.2	28.46	28.43	100	20,527	0.49%	大買/
2023/03/30	37.2	28.29	15	28.29	28.29	22.2	20,270	0.11%
2023/03/29	11	28.14	10	28.10	28.15	1	20,139	0.01%
2023/03/28	96.2	28.16	82.8	28.09	28.06	13.5	20,445	0.07%
2023/03/27	6	28.29	70.2	28.32	28.31	-64.2	20,288	-0.32%
2023/03/24	51.2	28.23	20.1	28.22	28.26	31.1	20,355	0.15%
2023/03/23	10.3	28.12	11.5	28.09	28.12	-1.2	20,172	-0.01%
2023/03/22	4.6	28.03	21.7	28.02	28.05	-17.1	20,077	-0.08%
2023/03/21	8.1	27.85	1.4	27.81	27.84	6.7	19,992	0.03%
2023/03/20	8.5	27.73	4.5	27.73	27.76	4	20,057	0.02%
2023/03/17	7.6	27.60	3	27.69	27.76	4.6	19,971	0.02%
2023/03/16	39.5	27.48	8	27.51	27.50	31.5	20,002	0.16%
2023/03/15	18.5	27.78	17.5	27.76	27.66	0.9	19,828	0.00%
2023/03/14	50.9	27.68	8.9	27.70	27.66	42	20,028	0.21%
2023/03/13	33.3	27.64	50.4	27.63	27.93	-17.1	19,940	-0.09%
2023/03/10	74.5	27.90	2.9	27.95	27.86	71.6	19,434	0.37%
2023/03/09	20.4	28.28	1.2	28.25	28.24	19.2	19,250	0.10%
2023/03/08	34.1	28.25	24.1	28.28	28.37	10	19,260	0.05%
2023/03/07	10.8	28.29	64.1	28.34	28.38	-53.2	19,170	-0.28%
2023/03/06	21.1	28.23	47.9	28.23	28.25	-26.8	19,336	-0.14%
2023/03/03	20.1	27.97	5.4	27.98	27.95	14.6	19,265	0.08%
2023/03/02	6.1	27.70	42.4	27.74	27.78	-36.3	19,261	-0.19%
2023/03/01	20.4	27.59	5.6	27.63	27.72	14.8	19,262	0.08%
2023/02/24	30.5	27.76	53.1	27.68	27.67	-22.6	19,252	-0.12%
2023/02/23	7	27.65	39.4	27.73	27.74	-32.4	18,853	-0.17%
2023/02/22	29.2	27.30	18.3	27.34	27.40	10.9	18,630	0.06%
2023/02/21	7.4	27.51	11.7	27.53	27.53	-4.3	18,676	-0.02%
2023/02/20	6.2	27.35	12.6	27.39	27.41	-6.4	18,848	-0.03%
2023/02/17	30.7	27.20	1.9	27.25	27.24	28.8	19,228	0.15%
2023/02/16	6.1	27.23	15.4	27.25	27.33	-9.3	19,710	-0.05%
2023/02/15	60.2	27.08	5.5	27.07	27.05	54.7	19,842	0.28%
2023/02/14	28.3	27.13	25.2	27.12	27.13	3.2	19,890	0.02%
2023/02/13	34.5	26.92	7	26.95	26.97	27.5	20,252	0.14%
2023/02/10	25.4	27.02	4	27.06	27.02	21.4	20,463	0.10%
2023/02/09	13	27.16	2.5	27.17	27.15	10.5	20,644	0.05%
2023/02/08	22.6	27.14	9.3	27.14	27.15	13.3	20,772	0.06%
2023/02/07	6.6	26.92	3.3	26.90	26.94	3.3	20,779	0.02%
2023/02/06	48	26.91	2.1	26.94	26.92	45.9	20,807	0.22%
2023/02/03	24.8	26.99	134.9	26.99	27.00	-110.1	20,631	-0.53%	大賣/鉅額交易
2023/02/02	77.1	26.90	48.7	26.93	26.99	28.4	20,588	0.14%
2023/02/01	30.3	26.66	19.1	26.66	26.67	11.2	20,715	0.05%
2023/01/31	16.7	26.61	23	26.61	26.54	-6.3	20,789	-0.03%
2023/01/30	92.1	26.46	32.5	26.49	26.53	59.6	20,925	0.28%
2023/01/17	12.4	26.05	19	26.06	26.06	-6.6	21,187	-0.03%
2023/01/16	17.4	26.02	2.2	26.06	26.02	15.2	21,491	0.07%
2023/01/13	65.2	26.01	6.2	26.01	25.98	59	21,901	0.27%
2023/01/12	23.5	26.04	3	26.02	25.99	20.5	23,355	0.09%
2023/01/11	62.1	26.09	10.8	26.09	26.07	51.3	26,140	0.20%
2023/01/10	13.8	25.99	8.7	26.04	26.06	5.1	28,394	0.02%
2023/01/09	10.2	25.89	79.2	25.88	25.94	-69	30,395	-0.23%
2023/01/06	11.4	25.61	5.8	25.60	25.66	5.6	30,737	0.02%
2023/01/05	13.8	25.47	5.3	25.53	25.46	8.5	31,646	0.03%
2023/01/04	12.1	25.46	6	25.52	25.45	6.1	32,661	0.02%
2023/01/03	9.6	25.29	38.2	25.33	25.49	-28.6	34,171	-0.08%
2022/12/30	5.3	25.43	7.2	25.45	25.40	-2	35,174	-0.01%
2022/12/29	42.4	25.18	1	25.34	25.29	41.4	36,105	0.11%
2022/12/28	23.1	25.39	3	25.43	25.38	20.1	37,580	0.05%
2022/12/27	5.3	25.69	6	25.68	25.63	-0.8	39,029	0.00%
2022/12/26	7.5	25.58	15	25.54	25.58	-7.5	39,495	-0.02%
2022/12/23	26.1	25.47	0	0.00	25.60	26.1	40,046	0.07%
2022/12/22	0.8	25.57	23	25.67	25.67	-22.2	40,666	-0.05%
2022/12/21	57.2	25.35	0	25.37	25.34	57.2	41,902	0.14%
2022/12/20	96.9	25.53	28	25.31	25.30	68.9	42,413	0.16%
2022/12/19	27.6	25.68	10	25.69	25.73	17.6	43,612	0.04%
2022/12/16	66.7	25.50	5.1	25.67	25.70	61.7	43,959	0.14%
2022/12/15	43.2	25.70	5.3	25.69	25.70	37.9	44,276	0.09%
2022/12/14	12.8	25.69	5.9	25.66	25.68	6.9	44,807	0.02%
2022/12/13	26.6	25.56	10	25.60	25.53	16.6	45,119	0.04%
2022/12/12	34.5	25.39	3	25.38	25.50	31.5	45,266	0.07%
2022/12/09	13	25.47	1.4	25.51	25.51	11.6	45,466	0.03%
2022/12/08	41.1	25.32	0.9	25.34	25.29	40.1	45,414	0.09%
2022/12/07	30.4	25.41	0	0.00	25.44	30.4	45,356	0.07%
2022/12/06	89.6	25.66	33.5	25.63	25.61	56.1	45,095	0.12%
2022/12/05	14.1	25.84	67.7	25.88	25.87	-53.6	44,791	-0.12%
2022/12/02	35.5	25.74	3	25.73	25.73	32.5	44,678	0.07%
2022/12/01	55	25.83	23	25.93	25.82	32	44,927	0.07%
2022/11/30	17.3	25.52	3.5	25.59	25.65	13.8	44,924	0.03%
2022/11/29	19.9	25.24	8.5	25.41	25.47	11.4	45,006	0.03%
2022/11/28	17.9	25.33	20	25.33	25.32	-2.1	45,368	0.00%
2022/11/25	15.1	25.56	18.3	25.57	25.52	-3.2	45,495	-0.01%
2022/11/24	9	25.44	6.8	25.48	25.54	2.2	45,526	0.00%
2022/11/23	10.1	25.25	6	25.31	25.30	4.1	45,616	0.01%
2022/11/22	36.7	25.10	25.1	25.08	25.10	11.6	46,286	0.03%
2022/11/21	10.9	25.30	3.1	25.30	25.22	7.8	46,210	0.02%
2022/11/18	16.7	25.51	65.6	25.53	25.43	-48.9	46,058	-0.11%
2022/11/17	64.6	25.38	44	25.41	25.58	20.6	46,115	0.04%
2022/11/16	39.3	25.55	83.8	25.56	25.53	-44.5	46,277	-0.10%
2022/11/15	36.2	25.41	27	25.50	25.55	9.2	46,005	0.02%
2022/11/14	39.8	25.28	80.3	25.33	25.42	-40.5	45,523	-0.09%
2022/11/11	52.5	25.03	57.3	25.06	25.00	-4.8	44,997	-0.01%
2022/11/10	17.8	24.54	14.7	24.55	24.53	3.1	44,523	0.01%
2022/11/09	40.1	24.56	10.1	24.52	24.61	30	44,514	0.07%
2022/11/08	70.2	24.27	14.9	24.26	24.23	55.3	44,336	0.12%
2022/11/07	8.6	24.02	34.9	23.98	24.06	-26.3	43,972	-0.06%
2022/11/04	27.6	23.53	5	23.50	23.64	22.6	43,722	0.05%
2022/11/03	39.1	23.45	8	23.54	23.58	31.1	43,744	0.07%
2022/11/02	17.5	23.64	27	23.63	23.67	-9.5	43,687	-0.02%
2022/11/01	15.6	23.53	8	23.52	23.55	7.6	43,778	0.02%
2022/10/31	6.2	23.50	0	0.00	23.48	6.2	43,858	0.01%
2022/10/28	86.8	23.36	2.3	23.40	23.31	84.5	44,013	0.19%
2022/10/27	16.1	23.48	13.1	23.55	23.58	3	43,742	0.01%
2022/10/26	54.5	23.38	8.1	23.38	23.41	46.4	43,975	0.11%
2022/10/25	88.7	23.44	12	23.54	23.40	76.7	43,675	0.18%
2022/10/24	48	23.83	11	23.82	23.69	37	43,127	0.09%
2022/10/21	69.6	23.66	24	23.73	23.58	45.6	42,952	0.11%
2022/10/20	129.6	23.47	19.4	23.50	23.65	110.2	42,434	0.26%	大買/鉅額交易
2022/10/19	303.4	23.91	12	23.93	23.95	291.4	41,038	0.71%	大買/鉅額交易
2022/10/18	212.3	25.83	68.1	25.80	25.84	144.2	38,264	0.38%	大買/鉅額交易
2022/10/17	229.5	25.54	7.1	25.65	25.77	222.4	36,062	0.62%	大買/鉅額交易
2022/10/14	41.5	25.95	6	25.98	25.91	35.5	33,875	0.10%
2022/10/13	94.7	25.63	4.4	25.65	25.53	90.3	33,319	0.27%
2022/10/12	144.4	25.76	8	25.81	25.82	136.4	32,298	0.42%	大買/鉅額交易
2022/10/11	133.9	25.87	18	25.87	25.85	115.9	31,414	0.37%	大買/鉅額交易
2022/10/07	118.5	26.33	0.9	26.42	26.28	117.6	30,057	0.39%	大買/鉅額交易
2022/10/06	78.2	26.54	54.5	26.56	26.57	23.7	29,048	0.08%
2022/10/05	187.6	26.61	17.1	26.64	26.62	170.5	28,495	0.60%	大買/鉅額交易
2022/10/04	168.9	26.17	10	26.19	26.27	158.9	27,349	0.58%	大買/鉅額交易
2022/10/03	48.4	25.57	2	25.62	25.67	46.4	25,742	0.18%
2022/09/30	75	25.55	31	25.65	25.78	44	25,645	0.17%
2022/09/29	67.3	25.87	18.2	25.98	25.81	49.1	25,407	0.19%
2022/09/28	172.8	25.92	3	25.86	25.83	169.8	25,726	0.66%	大買/鉅額交易
2022/09/27	60.8	26.27	3	26.20	26.33	57.8	24,823	0.23%
2022/09/26	225.1	26.39	8.7	26.30	26.33	216.4	24,841	0.87%	大買/鉅額交易
2022/09/23	54.4	27.07	5	27.25	27.06	49.4	24,343	0.20%
2022/09/22	68.5	27.12	4.8	27.09	27.17	63.7	24,787	0.26%
2022/09/21	107.7	27.67	2	27.84	27.64	105.7	24,382	0.43%	大買/鉅額交易
2022/09/20	55.2	27.97	2.2	28.03	27.98	53	24,002	0.22%
2022/09/19	48.6	28.14	1	28.21	28.06	47.6	23,870	0.20%
2022/09/16	47.7	28.24	0	0.00	28.28	47.7	23,904	0.20%
2022/09/15	10.7	28.50	4	28.62	28.59	6.7	24,377	0.03%
2022/09/14	32.6	28.31	1.9	28.35	28.35	30.7	25,063	0.12%
2022/09/13	13.2	28.70	3	28.71	28.71	10.2	25,067	0.04%
2022/09/12	4.2	28.52	14.3	28.49	28.56	-10.1	25,899	-0.04%
2022/09/08	20.8	28.01	7.2	28.05	28.25	13.6	26,541	0.05%
2022/09/07	41.8	27.90	0.1	28.00	27.90	41.7	27,361	0.15%
2022/09/06	26.2	28.09	2	28.12	28.08	24.2	27,108	0.09%
2022/09/05	35.4	28.03	6.2	28.07	28.18	29.2	27,077	0.11%
2022/09/02	122.7	28.23	0	0.00	28.10	122.7	27,375	0.45%	大買/鉅額交易
2022/09/01	48.5	28.39	20	28.34	28.44	28.5	26,958	0.11%
2022/08/31	19.8	28.54	11	28.70	28.79	8.8	26,588	0.03%
2022/08/30	9.7	28.49	1	28.48	28.67	8.7	26,330	0.03%
2022/08/29	103.7	28.42	7	28.43	28.45	96.7	26,109	0.37%	大買/
2022/08/26	30	29.11	1	29.12	29.10	29	25,430	0.11%
2022/08/25	24.5	29.00	6.9	28.93	28.94	17.6	25,285	0.07%
2022/08/24	57.7	28.83	4	28.90	28.80	53.7	25,177	0.21%
2022/08/23	60.4	28.97	2.2	28.97	28.93	58.2	24,848	0.23%
2022/08/22	14.3	29.21	1	29.20	29.25	13.3	24,388	0.05%
2022/08/19	16.1	29.40	1	29.29	29.42	15.1	24,110	0.06%
2022/08/18	8.7	29.16	21	29.20	29.29	-12.3	24,128	-0.05%
2022/08/17	18.7	29.23	19	29.28	29.28	-0.3	24,037	0.00%
2022/08/16	6.4	29.17	5	29.21	29.24	1.4	24,041	0.01%
2022/08/15	25.3	29.18	7.2	29.21	29.22	18.1	23,880	0.08%
2022/08/12	2.1	29.20	108.7	29.28	29.30	-106.6	23,637	-0.45%	大賣/鉅額交易
2022/08/11	8.1	29.12	212.6	29.12	29.12	-204.5	23,814	-0.86%	大賣/鉅額交易
2022/08/10	19.2	28.82	0.4	28.85	28.81	18.8	23,742	0.08%
2022/08/09	7.2	28.95	9	28.92	29.07	-1.8	23,654	-0.01%
2022/08/08	8.3	28.74	53.2	28.75	28.87	-44.9	23,892	-0.19%
2022/08/05	9.6	28.77	8.9	28.78	28.87	0.7	23,904	0.00%
2022/08/04	7.7	28.27	3	28.35	28.43	4.7	24,150	0.02%
2022/08/03	13.2	28.35	3	28.41	28.44	10.2	24,195	0.04%
2022/08/02	51.9	28.37	1	28.45	28.45	50.9	24,176	0.21%
2022/08/01	290.2	28.43	0.5	28.71	28.76	289.7	24,031	1.21%	大買/鉅額交易
2022/07/29	18.7	28.47	26	28.50	28.55	-7.4	24,047	-0.03%
2022/07/28	17.8	28.22	1.2	28.28	28.18	16.6	23,873	0.07%
2022/07/27	34.9	28.00	5	28.02	28.25	29.9	23,648	0.13%
2022/07/26	11.1	28.08	5	28.16	28.12	6.1	23,575	0.03%
2022/07/25	16.2	28.25	1.3	28.17	28.33	14.9	23,450	0.06%
2022/07/22	24	28.35	5.7	28.43	28.40	18.3	23,497	0.08%
2022/07/21	6.4	28.18	31.4	28.22	28.38	-25	23,839	-0.10%
2022/07/20	52.8	28.02	10.2	28.02	28.00	42.6	24,096	0.18%
2022/07/19	5.3	27.59	31.2	27.66	27.68	-25.9	24,748	-0.10%
2022/07/18	17.5	27.26	23.2	27.42	27.48	-5.7	24,713	-0.02%
2022/07/15	44.4	27.10	15.2	27.17	27.09	29.2	24,487	0.12%
2022/07/14	19.7	27.05	5.1	27.19	27.18	14.6	24,288	0.06%
2022/07/13	38.1	27.14	6.3	27.13	27.08	31.9	24,146	0.13%
2022/07/12	60.4	26.55	0	0.00	26.62	60.4	24,016	0.25%
2022/07/11	14.6	27.23	1	27.21	27.25	13.6	23,577	0.06%
2022/07/08	31.5	27.22	34	27.22	27.25	-2.5	23,400	-0.01%
2022/07/07	50.5	26.40	22	26.70	26.76	28.5	23,071	0.12%
2022/07/06	95.6	26.57	4	26.92	26.32	91.6	23,127	0.40%
2022/07/05	42.6	26.73	11	26.87	26.96	31.6	22,663	0.14%
2022/07/04	95.8	26.68	24	26.78	26.68	71.8	22,393	0.32%
2022/07/01	203.2	27.12	44.2	27.05	26.81	159	22,566	0.70%	大買/鉅額交易
2022/06/30	137	27.57	8	27.52	27.56	129	21,708	0.59%	大買/鉅額交易
2022/06/29	23.6	28.20	3.1	28.27	28.14	20.5	20,881	0.10%
2022/06/28	18.7	28.48	31	28.45	28.53	-12.3	20,578	-0.06%
2022/06/27	28.4	28.76	3.5	28.67	28.86	25	20,368	0.12%
2022/06/24	32.7	28.17	2	28.23	28.10	30.7	20,147	0.15%
2022/06/23	96.4	28.19	3	28.60	28.05	93.4	20,047	0.47%
2022/06/22	88.1	28.64	0	0.00	28.50	88.1	19,293	0.46%
2022/06/21	72.6	28.97	3	29.13	29.28	69.6	18,528	0.38%
2022/06/20	143.3	29.05	15.4	29.07	28.87	127.9	18,308	0.70%	大買/鉅額交易
2022/06/17	153.7	29.50	18.1	29.62	29.62	135.5	17,392	0.78%	大買/鉅額交易
2022/06/16	130.2	30.06	5	30.31	29.94	125.2	16,622	0.75%	大買/鉅額交易
2022/06/15	38.6	30.36	3	30.46	30.39	35.6	15,696	0.23%
2022/06/14	82.7	30.25	26	30.23	30.48	56.7	15,602	0.36%
2022/06/13	105.9	30.45	10	30.43	30.51	95.9	15,482	0.62%	大買/
2022/06/10	30.8	31.06	2.1	31.05	31.08	28.7	14,994	0.19%
2022/06/09	16.1	31.32	24	31.32	31.30	-7.9	15,011	-0.05%
2022/06/08	6	31.57	3.1	31.60	31.60	2.9	14,992	0.02%
2022/06/07	10.4	31.41	1.1	31.36	31.44	9.3	15,163	0.06%
2022/06/06	14.7	31.43	1	31.47	31.48	13.7	15,209	0.09%
2022/06/02	22.8	31.40	1.5	31.44	31.40	21.3	15,616	0.14%
2022/06/01	8.1	31.53	4.1	31.55	31.52	4.1	16,204	0.03%
2022/05/31	6.7	31.33	0	0.00	31.40	6.7	16,408	0.04%
2022/05/30	5.9	31.36	6	31.40	31.43	-0.1	16,672	0.00%
2022/05/27	4	31.08	5.2	31.09	31.08	-1.2	16,766	-0.01%
2022/05/26	11.4	30.83	4	30.90	30.80	7.4	17,092	0.04%
2022/05/25	16.3	30.85	0.2	30.75	30.88	16.1	17,125	0.09%
2022/05/24	23.6	30.76	3	30.82	30.70	20.6	17,438	0.12%
2022/05/23	13.2	30.82	6	30.84	30.86	7.2	17,461	0.04%
2022/05/20	17.2	30.77	0	0.00	30.72	17.2	17,709	0.10%
2022/05/19	24.7	30.50	2	30.61	30.68	22.7	18,026	0.13%
2022/05/18	19.2	30.85	0	0.00	31.01	19.2	17,868	0.11%
2022/05/17	60	30.71	1	30.80	30.69	59	17,836	0.33%
2022/05/16	78.6	30.68	5	30.68	30.72	73.6	17,947	0.41%
2022/05/13	17.4	30.72	4.3	30.73	30.80	13.1	17,622	0.07%
2022/05/12	89.5	30.85	3.2	30.84	30.63	86.3	17,584	0.49%
2022/05/11	49.5	31.25	2	31.21	31.17	47.5	17,093	0.28%
2022/05/10	46.7	31.35	3	31.47	31.65	43.7	16,798	0.26%
2022/05/09	44.3	31.71	0.1	31.69	31.57	44.2	16,792	0.26%
2022/05/06	24.6	32.12	13	31.98	32.25	11.6	16,679	0.07%
2022/05/05	4.2	32.54	8.5	32.56	32.54	-4.4	16,763	-0.03%
2022/05/04	10.1	32.23	10	32.28	32.31	0.1	16,949	0.00%
2022/05/03	23.4	31.97	8.8	31.93	32.09	14.6	17,554	0.08%
2022/04/29	10.1	31.96	2.5	31.94	32.01	7.6	17,967	0.04%
2022/04/28	19.6	31.57	31	31.52	31.72	-11.4	18,539	-0.06%
2022/04/27	96.3	31.35	5	31.40	31.48	91.3	18,489	0.49%
2022/04/26	70.8	31.97	0	0.00	31.93	70.8	18,167	0.39%
2022/04/25	148.7	32.04	9.6	32.02	32.03	139.1	18,243	0.76%	大買/鉅額交易
2022/04/22	10.8	32.71	5.8	32.80	32.78	5	17,463	0.03%
2022/04/21	12	32.88	3.3	32.87	32.90	8.7	17,770	0.05%
2022/04/20	8.8	32.77	0	0.00	32.83	8.8	17,859	0.05%
2022/04/19	8.1	32.90	1	32.87	32.85	7.1	18,080	0.04%
2022/04/18	45.3	32.67	0.2	32.75	32.68	45.1	18,217	0.25%
2022/04/15	16.8	32.88	0	0.00	32.90	16.8	18,004	0.09%
2022/04/14	11.2	33.11	4.2	33.13	33.07	7	18,223	0.04%
2022/04/13	35.1	32.96	2	33.03	33.11	33.1	18,347	0.18%
2022/04/12	55.5	32.64	1	32.62	32.69	54.5	18,315	0.30%
2022/04/11	56	32.85	11	32.77	32.81	45	17,884	0.25%
2022/04/08	20.2	33.08	1	33.07	33.17	19.2	17,526	0.11%
2022/04/07	91.6	33.08	15.3	33.00	32.90	76.3	17,428	0.44%
2022/04/06	27.4	33.39	2.5	33.37	33.47	24.9	16,712	0.15%
2022/04/01	22.2	33.41	11.1	33.31	33.55	11.1	16,657	0.07%
2022/03/31	20.9	33.66	0	0.00	33.63	20.9	16,656	0.13%
2022/03/30	5.8	33.64	14	33.61	33.70	-8.2	16,713	-0.05%
2022/03/29	3.1	33.71	2	33.64	33.64	1.1	16,641	0.01%
2022/03/28	34.8	33.55	0	0.00	33.78	34.8	16,634	0.21%
2022/03/25	33.2	33.85	1	33.99	33.81	32.2	16,484	0.20%
2022/03/24	3	33.90	0	0.00	33.96	3	16,660	0.02%
2022/03/23	2.2	33.97	27	33.98	33.96	-24.8	16,953	-0.15%
2022/03/22	14.1	33.86	0.1	33.96	33.87	14	17,380	0.08%
2022/03/21	4.7	33.95	1	33.98	33.95	3.7	17,417	0.02%
2022/03/18	18.5	33.85	0	0.00	33.90	18.5	17,685	0.10%
2022/03/17	14.9	33.92	3	33.97	34.01	11.9	17,731	0.07%
2022/03/16	14.7	33.61	4.1	33.75	33.71	10.7	17,821	0.06%
2022/03/15	37.1	33.85	2.3	33.88	33.78	34.8	17,846	0.19%
2022/03/14	14.2	34.04	15.9	34.05	34.13	-1.6	18,020	-0.01%
2022/03/11	1.5	33.90	5	33.87	33.90	-3.6	18,151	-0.02%
2022/03/10	8.6	33.87	9	33.84	33.89	-0.4	18,239	0.00%
2022/03/09	34.5	33.30	5	33.31	33.36	29.5	18,168	0.16%
2022/03/08	90.3	33.10	63	33.02	33.00	27.3	18,129	0.15%
2022/03/07	74.2	33.47	98.4	33.45	33.45	-24.2	17,675	-0.14%
2022/03/04	19.1	34.16	22.4	34.18	34.04	-3.3	17,185	-0.02%
2022/03/03	5.3	34.18	11.1	34.20	34.22	-5.9	17,340	-0.03%
2022/03/02	18.1	33.85	19.1	33.87	33.97	-1	17,356	-0.01%
2022/03/01	12.8	33.81	78.2	33.77	33.88	-65.4	17,209	-0.38%
2022/02/25	53.2	33.29	12	33.26	33.33	41.2	16,965	0.24%
2022/02/24	52.1	33.29	31	33.23	33.19	21.1	17,005	0.12%
2022/02/23	14.1	33.69	52	33.73	33.75	-37.9	16,824	-0.23%
2022/02/22	49.5	33.35	13	33.43	33.49	36.5	16,978	0.22%
2022/02/21	3.7	33.57	18.9	33.65	33.80	-15.2	17,361	-0.09%
2022/02/18	22.2	33.39	1	33.28	33.50	21.2	17,247	0.12%
2022/02/17	14.1	33.38	3.1	33.37	33.34	11	17,551	0.06%
2022/02/16	10.1	33.33	6	33.27	33.27	4.1	17,830	0.02%
2022/02/15	22.2	33.18	3	33.20	33.10	19.2	17,811	0.11%
2022/02/14	44.5	33.11	1	33.15	33.13	43.5	18,019	0.24%
2022/02/11	10.3	33.44	8	33.46	33.43	2.3	18,330	0.01%
2022/02/10	12.6	33.46	2.3	33.51	33.49	10.3	18,757	0.05%
2022/02/09	17.3	33.42	18.1	33.45	33.50	-0.7	19,206	0.00%
2022/02/08	19.9	33.21	12.7	33.20	33.30	7.2	19,190	0.04%
2022/02/07	55.7	32.64	2.6	32.62	33.00	53.2	19,118	0.28%
2022/01/26	32.6	32.43	2	32.37	32.40	30.6	19,021	0.16%
2022/01/25	100.6	32.34	3.4	32.38	32.34	97.3	19,107	0.51%
2022/01/24	48.3	32.53	26.2	32.54	32.72	22.1	18,760	0.12%
2022/01/21	59.9	32.93	5	32.92	32.84	54.9	18,519	0.30%
2022/01/20	5.5	33.28	5.4	33.29	33.36	0.1	18,158	0.00%
2022/01/19	32.1	33.25	10.2	33.32	33.21	22	18,354	0.12%
2022/01/18	6.9	33.30	68.3	33.47	33.45	-61.4	18,641	-0.33%
2022/01/17	14.2	33.11	2.1	33.18	33.22	12.1	18,981	0.06%
2022/01/14	48.5	33.01	3	33.05	33.15	45.5	21,215	0.21%
2022/01/13	13.3	33.18	2	33.20	33.20	11.3	22,404	0.05%
2022/01/12	38	33.15	4	33.16	33.10	34	23,373	0.15%
2022/01/11	47.6	33.21	3	33.20	33.20	44.6	23,638	0.19%
2022/01/10	7.2	33.21	1.1	33.27	33.27	6.1	24,258	0.03%
2022/01/07	49.6	33.22	7.2	33.53	33.17	42.4	24,516	0.17%
2022/01/06	20.1	33.40	92.3	33.41	33.41	-72.2	24,667	-0.29%
2022/01/05	10.2	33.44	14	33.44	33.45	-3.8	25,175	-0.01%
2022/01/04	6	33.44	9.6	33.41	33.41	-3.6	26,009	-0.01%
2022/01/03	45.7	33.44	5.2	33.50	33.42	40.5	26,439	0.15%
2021/12/30	9.2	33.60	124.1	33.62	33.58	-114.9	27,336	-0.42%	大賣/鉅額交易
2021/12/29	11.1	33.57	18.3	33.59	33.61	-7.2	27,867	-0.03%
2021/12/28	11	33.53	14.1	33.53	33.56	-3.1	28,292	-0.01%
2021/12/27	52.9	33.40	8	33.39	33.38	44.9	28,983	0.16%
2021/12/24	9.6	33.35	13.2	33.35	33.29	-3.6	30,113	-0.01%
2021/12/23	6.3	33.36	34	33.38	33.34	-27.7	30,324	-0.09%
2021/12/22	131.1	33.34	3.1	33.30	33.30	128	30,997	0.41%	大買/鉅額交易
2021/12/21	14.1	33.26	11.8	33.33	33.36	2.4	31,128	0.01%
2021/12/20	6.9	33.36	11.6	33.39	33.41	-4.7	31,224	-0.02%
2021/12/17	10.2	33.43	13	33.41	33.43	-2.8	31,075	-0.01%
2021/12/16	7.3	33.36	74.5	33.43	33.45	-67.2	30,909	-0.22%
2021/12/15	4	32.94	18	33.01	33.04	-14	31,068	-0.04%
2021/12/14	81.7	32.97	17.3	33.03	32.95	64.4	31,054	0.21%
2021/12/13	5.2	33.38	5	33.37	33.33	0.2	30,895	0.00%
2021/12/10	9.6	33.33	3.1	33.36	33.30	6.5	30,862	0.02%
2021/12/09	1	33.41	38.9	33.32	33.32	-37.9	30,754	-0.12%
2021/12/08	9.7	33.20	44	33.27	33.18	-34.3	30,597	-0.11%
2021/12/07	4.5	32.92	94.5	32.95	33.03	-90	30,311	-0.30%
2021/12/06	22.9	32.71	11	32.77	32.86	11.9	30,069	0.04%
2021/12/03	14.1	32.68	21	32.64	32.65	-7	30,302	-0.02%
2021/12/02	9.4	32.47	2.2	32.48	32.47	7.2	30,250	0.02%
2021/12/01	6.2	32.38	1.5	32.40	32.50	4.7	30,420	0.02%
2021/11/30	11.2	32.43	3	32.47	32.30	8.2	30,392	0.03%
2021/11/29	55.3	32.06	27.4	32.17	32.22	27.9	30,384	0.09%
2021/11/26	26.4	32.39	8	32.50	32.35	18.4	30,133	0.06%
2021/11/25	8.2	32.67	2	32.69	32.65	6.2	29,905	0.02%
2021/11/24	7.2	32.62	17.5	32.62	32.61	-10.3	29,925	-0.03%
2021/11/23	13.6	32.67	15	32.73	32.63	-1.4	29,885	0.00%
2021/11/22	2.3	33.00	31.2	32.97	32.93	-28.9	29,903	-0.10%
2021/11/19	39.4	33.01	22	32.99	32.93	17.4	29,833	0.06%
2021/11/18	5.2	32.98	75	32.98	32.98	-69.8	29,820	-0.23%
2021/11/17	6.2	32.63	32	32.64	32.71	-25.8	29,329	-0.09%
2021/11/16	3.4	32.47	66.5	32.51	32.59	-63	29,410	-0.21%
2021/11/15	9.4	32.42	78.5	32.42	32.43	-69.1	29,642	-0.23%
2021/11/12	9.2	32.14	12.5	32.17	32.20	-3.3	29,635	-0.01%
2021/11/11	26.8	32.27	42.2	32.30	32.15	-15.4	29,814	-0.05%
2021/11/10	16.3	32.35	28	32.45	32.34	-11.7	30,295	-0.04%
2021/11/09	39.2	32.37	85.4	32.39	32.35	-46.2	30,107	-0.15%
2021/11/08	26.9	32.24	183	32.23	32.39	-156.1	29,738	-0.52%	大賣/鉅額交易
2021/11/05	55.7	31.76	49	31.87	31.95	6.7	29,680	0.02%
2021/11/04	19.3	31.91	100.6	31.94	31.86	-81.3	29,884	-0.27%
2021/11/03	23	31.71	53	31.72	31.77	-30	29,845	-0.10%
2021/11/02	39.5	31.64	8	31.67	31.53	31.5	29,764	0.11%
2021/11/01	28.1	31.57	2.7	31.56	31.56	25.4	29,464	0.09%
2021/10/29	51	31.44	17.6	31.43	31.45	33.4	29,203	0.11%
2021/10/28	33.2	31.35	33	31.38	31.39	0.2	29,000	0.00%
2021/10/27	31.1	31.08	24	31.02	31.15	7.1	28,924	0.02%
2021/10/26	51.2	30.99	28.3	31.00	31.05	22.9	28,992	0.08%
2021/10/25	105.3	30.76	5.9	30.80	30.86	99.4	28,743	0.35%	大買/
2021/10/22	439.1	30.68	1	30.75	30.84	438.1	28,569	1.53%	大買/鉅額交易
2021/10/21	144.1	32.34	10	32.40	32.40	134.1	26,495	0.51%	大買/鉅額交易
2021/10/20	99.9	32.36	6.4	32.41	32.37	93.5	25,033	0.37%
2021/10/19	58.2	32.38	14	32.31	32.40	44.2	23,996	0.18%
2021/10/18	56.7	32.32	7	32.39	32.36	49.7	23,655	0.21%
2021/10/15	32	32.29	2.3	32.33	32.31	29.7	23,612	0.13%
2021/10/14	101.1	32.19	3.6	32.10	32.18	97.5	23,569	0.41%	大買/
2021/10/13	56.6	32.19	2.6	32.15	32.17	54	23,078	0.23%
2021/10/12	127.3	32.30	0	0.00	32.24	127.3	22,532	0.57%	大買/鉅額交易
2021/10/08	84.7	32.58	18	32.62	32.59	66.7	21,746	0.31%
2021/10/07	111.3	32.46	11	32.49	32.57	100.2	21,631	0.46%	大買/
2021/10/06	83.7	31.82	4	31.84	31.88	79.7	20,959	0.38%
2021/10/05	60.6	31.69	2.1	31.52	31.96	58.5	20,585	0.28%
2021/10/04	223.4	31.92	210	32.25	31.84	13.4	20,219	0.07%	大買/大賣/
2021/10/01	263.2	32.33	103.1	32.30	32.26	160.1	19,474	0.82%	大買/大賣/鉅額交易
2021/09/30	44.4	32.64	12	32.60	32.77	32.4	18,345	0.18%
2021/09/29	110.9	32.68	1	32.77	32.70	109.9	18,174	0.60%	大買/鉅額交易
2021/09/28	28.7	33.02	3.3	33.08	33.08	25.4	17,606	0.14%
2021/09/27	14.9	33.27	2	33.34	33.30	12.9	17,512	0.07%
2021/09/24	5.1	33.29	29	33.33	33.30	-23.9	17,887	-0.13%
2021/09/23	11.1	33.09	68.1	33.13	33.08	-56.9	17,863	-0.32%
2021/09/22	120.4	32.80	0	0.00	32.90	120.4	17,894	0.67%	大買/鉅額交易
2021/09/17	2	33.28	1.7	33.39	33.42	0.3	17,382	0.00%
2021/09/16	36.4	33.25	0	0.00	33.28	36.4	17,370	0.21%
2021/09/15	6.1	33.25	0.1	33.34	33.33	6	17,219	0.03%
2021/09/14	6.3	33.38	2	33.34	33.36	4.3	17,241	0.02%
2021/09/13	8.3	33.35	56.6	33.34	33.41	-48.3	17,264	-0.28%
2021/09/10	2.3	33.16	3	33.10	33.22	-0.7	17,282	0.00%
2021/09/09	5.3	32.72	4.1	32.90	32.94	1.2	17,241	0.01%
2021/09/08	115.2	32.91	0	0.00	32.80	115.2	17,202	0.67%	大買/鉅額交易
2021/09/07	2	33.07	0	0.00	33.16	2	16,852	0.01%
2021/09/06	45.5	33.13	10	33.06	33.07	35.5	16,790	0.21%
2021/09/03	7	33.23	1	33.25	33.24	6	16,600	0.04%
2021/09/02	31.9	33.28	4	33.27	33.16	27.9	16,607	0.17%
2021/09/01	11.1	33.37	19.6	33.37	33.39	-8.6	16,552	-0.05%
2021/08/31	32.7	33.14	21.1	33.24	33.38	11.7	16,476	0.07%
2021/08/30	60.1	33.21	20.1	33.29	33.29	40	16,532	0.24%
2021/08/27	8.6	33.03	17	33.05	33.11	-8.4	16,504	-0.05%
2021/08/26	31.2	32.98	3	33.04	32.99	28.2	16,452	0.17%
2021/08/25	12.4	32.92	4	32.99	33.00	8.4	16,281	0.05%
2021/08/24	25.5	32.77	4	32.75	32.80	21.5	16,383	0.13%
2021/08/23	43.2	32.80	54.1	32.86	32.88	-10.9	16,186	-0.07%
2021/08/20	44	32.18	16	32.24	32.26	28	16,057	0.17%
2021/08/19	125.6	32.63	20.7	32.48	32.32	104.9	15,784	0.66%	大買/鉅額交易
2021/08/18	32.9	32.45	10.3	32.75	33.07	22.6	15,181	0.15%
2021/08/17	74.5	32.72	4	32.59	32.53	70.5	14,907	0.47%
2021/08/16	98.4	32.89	5	32.91	32.86	93.4	14,707	0.63%
2021/08/13	63.6	33.27	0	0.00	33.27	63.6	14,056	0.45%
2021/08/12	23.5	33.42	2	33.38	33.51	21.5	13,851	0.15%
2021/08/11	171.2	33.49	21	33.76	33.49	150.2	13,905	1.08%	大買/鉅額交易
2021/08/10	127.5	33.85	2	33.74	33.79	125.5	13,704	0.92%	大買/鉅額交易
2021/08/09	8.5	34.05	1	34.08	34.10	7.5	14,439	0.05%
2021/08/06	6	34.20	2	34.20	34.25	4	14,660	0.03%
2021/08/05	32.5	34.21	0	0.00	34.20	32.5	15,367	0.21%
2021/08/04	12.2	34.26	24	34.28	34.35	-11.8	16,712	-0.07%
2021/08/03	3.2	34.09	8	34.10	34.15	-4.8	17,432	-0.03%
2021/08/02	18.7	33.75	0.2	33.87	34.00	18.4	17,428	0.11%
2021/07/30	23.4	33.98	19	33.98	33.90	4.4	17,250	0.03%
2021/07/29	19	33.94	16.2	34.08	34.10	2.8	17,094	0.02%
2021/07/28	218.7	33.58	105.7	33.78	33.89	112.9	17,359	0.65%	大買/大賣/鉅額交易
2021/07/27	133.1	34.16	54	34.34	34.07	79.1	17,372	0.46%	大買/
2021/07/26	11.8	34.52	33	34.58	34.50	-21.2	17,260	-0.12%
2021/07/23	10	34.38	1	34.34	34.47	9	17,212	0.05%
2021/07/22	45.7	34.20	31	34.38	34.21	14.7	17,183	0.09%
2021/07/21	170.1	34.20	9	34.31	34.13	161.1	16,996	0.95%	大買/鉅額交易
2021/07/20	29.8	34.76	0	0.00	34.56	29.8	16,353	0.18%
2021/07/19	15.1	35.04	13	35.01	35.14	2.1	16,195	0.01%
2021/07/16	11.7	34.96	0	0.00	35.12	11.7	16,301	0.07%
2021/07/15	13.6	34.65	2.5	34.87	34.98	11.1	16,244	0.07%
2021/07/14	72.6	34.49	15.8	34.47	34.48	56.8	16,238	0.35%
2021/07/13	41.8	35.00	12	34.97	34.85	29.8	16,009	0.19%
2021/07/12	12.7	35.24	1	35.42	35.27	11.7	15,934	0.07%
2021/07/09	19.3	35.49	9	35.50	35.44	10.3	15,733	0.07%
2021/07/08	5.1	35.57	6	35.69	35.80	-0.9	15,796	-0.01%
2021/07/07	11.5	35.69	26	35.81	35.61	-14.5	15,802	-0.09%
2021/07/06	7.8	35.93	3	35.98	35.91	4.8	15,704	0.03%
2021/07/05	3.1	35.56	22	35.56	35.69	-18.9	15,631	-0.12%
2021/07/02	1.1	35.09	8	35.18	35.20	-6.9	15,550	-0.04%
2021/07/01	9.5	35.00	14.1	35.26	35.00	-4.6	15,473	-0.03%
2021/06/30	3.4	34.89	1.1	34.99	35.00	2.4	15,037	0.02%
2021/06/29	25.4	34.90	0.5	34.84	34.80	24.9	15,029	0.17%
2021/06/28	8.9	34.95	13	35.02	35.10	-4.2	15,068	-0.03%
2021/06/25	8	34.77	4.3	34.82	34.74	3.7	15,000	0.02%
2021/06/24	3	34.57	1.1	34.65	34.66	1.9	15,045	0.01%
2021/06/23	21.5	34.41	4	34.48	34.45	17.5	15,186	0.12%
2021/06/22	18.3	34.50	0.1	34.58	34.43	18.2	15,168	0.12%
2021/06/21	28.5	34.59	6	34.80	34.55	22.5	15,124	0.15%
2021/06/18	0.3	34.95	2.1	34.94	34.91	-1.9	15,026	-0.01%
2021/06/17	6.2	34.66	1	34.78	34.90	5.2	15,116	0.03%
2021/06/16	21.9	34.70	10	34.67	34.78	11.9	15,232	0.08%
2021/06/15	4.3	34.60	4	34.60	34.65	0.3	15,274	0.00%
2021/06/11	43.4	34.59	12.5	34.60	34.55	30.9	15,354	0.20%
2021/06/10	12.3	34.49	3	34.55	34.60	9.3	15,462	0.06%
2021/06/09	25.3	34.43	1.5	34.51	34.45	23.8	15,529	0.15%
2021/06/08	5.1	34.60	0	0.00	34.65	5.1	15,624	0.03%
2021/06/07	16	34.49	5	34.62	34.72	11	15,739	0.07%
2021/06/04	6.2	34.78	1	34.73	34.77	5.2	15,681	0.03%
2021/06/03	7.1	34.93	3	34.96	34.95	4.1	15,696	0.03%
2021/06/02	13.1	34.98	1	35.20	34.96	12.1	15,809	0.08%
2021/06/01	4.1	34.91	1	35.01	35.06	3.1	15,858	0.02%
2021/05/31	2.2	34.74	24	34.66	34.75	-21.8	15,721	-0.14%
2021/05/28	1.1	34.36	14	34.48	34.55	-12.9	15,754	-0.08%
2021/05/27	18.2	34.10	11	34.10	34.28	7.2	15,767	0.05%
2021/05/26	8.5	34.31	0	0.00	34.32	8.5	15,811	0.05%
2021/05/25	25.2	34.26	5.5	34.27	34.34	19.8	15,861	0.12%
2021/05/24	20	33.88	0	0.00	34.05	20	15,943	0.13%
2021/05/21	9.6	33.97	1	34.31	34.00	8.5	15,870	0.05%
2021/05/20	22.7	33.84	4	33.81	33.86	18.7	15,950	0.12%
2021/05/19	21.3	34.04	6	33.94	34.10	15.3	15,867	0.10%
2021/05/18	32.1	33.70	36.3	33.60	34.01	-4.2	15,921	-0.03%
2021/05/17	51.9	32.79	95	32.68	32.75	-43.1	15,879	-0.27%
2021/05/14	32.3	33.77	11	33.71	33.65	21.3	14,792	0.14%
2021/05/13	43.7	33.26	62	32.91	33.40	-18.3	14,460	-0.13%
2021/05/12	88.9	33.38	46	33.31	33.50	42.9	13,679	0.31%
2021/05/11	70.5	34.93	7	35.10	34.70	63.5	12,332	0.51%
2021/05/10	13.3	35.82	1	35.89	35.88	12.2	11,676	0.10%
2021/05/07	1.6	35.56	17	35.55	35.72	-15.5	11,778	-0.13%
2021/05/06	13.5	35.38	0	0.00	35.30	13.5	11,877	0.11%
2021/05/05	21	35.37	20	35.59	35.35	1	11,916	0.01%
2021/05/04	46.7	35.28	20	35.20	35.30	26.7	11,516	0.23%
2021/05/03	35	35.99	2	36.12	35.91	33	11,089	0.30%
2021/04/29	1.8	35.97	25	36.06	36.12	-23.2	11,039	-0.21%
2021/04/28	7.6	35.94	0	0.00	35.98	7.6	11,127	0.07%
2021/04/27	4	35.95	9	35.96	35.98	-5	11,379	-0.04%
2021/04/26	2.4	35.87	8	35.88	35.99	-5.6	11,527	-0.05%
2021/04/23	3.2	35.20	4	35.20	35.30	-0.8	11,671	-0.01%
2021/04/22	9.2	35.71	7	35.63	35.40	2.2	11,800	0.02%
2021/04/21	2	35.32	12.1	35.49	35.53	-10.1	12,099	-0.08%
2021/04/20	17	35.36	8	35.33	35.33	9	12,400	0.07%
2021/04/19	22	35.14	12	35.16	35.20	10	12,466	0.08%
2021/04/16	3.4	34.82	7	34.82	34.94	-3.6	12,623	-0.03%
2021/04/15	3	34.44	8	34.48	34.50	-5	12,665	-0.04%
2021/04/14	17.3	34.23	4	34.19	34.35	13.3	13,099	0.10%
2021/04/13	16.7	34.64	8	34.68	34.47	8.7	13,191	0.07%
2021/04/12	17	34.70	13	34.68	34.69	4	13,479	0.03%
2021/04/09	11.3	34.67	1	34.73	34.70	10.3	13,634	0.08%
2021/04/08	22.2	34.71	1.3	34.74	34.75	20.9	13,861	0.15%
2021/04/07	14.3	34.71	11	34.70	34.71	3.3	13,924	0.02%
2021/04/06	15.1	34.77	9.2	34.77	34.74	5.9	13,991	0.04%
2021/04/01	27.7	34.63	4	34.62	34.61	23.7	14,051	0.17%
2021/03/31	7.3	34.71	15	34.69	34.63	-7.7	14,126	-0.05%
2021/03/30	4.1	34.38	15.2	34.47	34.60	-11.1	13,963	-0.08%
2021/03/29	5	34.12	6	34.20	34.34	-1	14,041	-0.01%
2021/03/26	3.4	33.76	3.2	33.78	33.80	0.2	14,091	0.00%
2021/03/25	5.2	33.56	26	33.47	33.66	-20.8	14,089	-0.15%
2021/03/24	8	33.64	6	33.63	33.65	2	14,064	0.01%
2021/03/23	7.6	33.62	1	33.72	33.66	6.6	14,047	0.05%
2021/03/22	15.7	33.59	5	33.57	33.60	10.7	14,115	0.08%
2021/03/19	4.1	33.52	26	33.37	33.60	-21.9	14,304	-0.15%
2021/03/18	6.3	33.46	11.1	33.48	33.53	-4.8	14,273	-0.03%
2021/03/17	10.5	32.96	5	32.99	32.95	5.5	14,394	0.04%
2021/03/16	6.4	32.99	5	32.99	32.99	1.4	14,595	0.01%
2021/03/15	8.5	32.68	4.1	32.70	32.74	4.4	14,896	0.03%
2021/03/12	5.2	32.38	14	32.39	32.43	-8.8	15,119	-0.06%
2021/03/11	6	32.30	47	32.30	32.33	-41	15,393	-0.27%
2021/03/10	8.2	32.08	5	32.14	32.10	3.2	15,574	0.02%
2021/03/09	15.1	31.93	0	0.00	32.00	15.1	15,641	0.10%
2021/03/08	5.2	31.96	54.2	32.00	32.00	-49	15,766	-0.31%
2021/03/05	9.6	31.63	12.1	31.60	31.80	-2.4	15,693	-0.02%
2021/03/04	15.5	31.83	14.2	31.85	31.80	1.3	15,709	0.01%
2021/03/03	10.1	31.85	30	31.82	31.93	-19.9	15,785	-0.13%
2021/03/02	19	31.99	9	32.03	31.90	10	15,732	0.06%
2021/02/26	4.4	31.84	35	31.91	31.90	-30.6	15,774	-0.19%
2021/02/25	17	31.99	38	32.00	32.01	-21	15,760	-0.13%
2021/02/24	6	31.86	9	31.96	31.80	-3	15,763	-0.02%
2021/02/23	5	31.47	21	31.68	31.80	-16	15,634	-0.10%
2021/02/22	7.3	31.39	34.1	31.47	31.50	-26.9	15,506	-0.17%
2021/02/19	6.2	30.93	23	31.06	31.12	-16.9	15,365	-0.11%
2021/02/18	3.5	31.05	47.6	31.10	31.13	-44	15,500	-0.28%
2021/02/17	4.5	30.91	25.5	30.94	31.00	-21	15,543	-0.14%
2021/02/05	2.9	30.58	11	30.57	30.55	-8.1	15,356	-0.05%
2021/02/04	4	30.47	0	0.00	30.51	4	15,473	0.03%
2021/02/03	2.2	30.53	2.6	30.53	30.51	-0.4	15,563	0.00%
2021/02/02	4.1	30.49	9	30.53	30.50	-4.9	15,854	-0.03%
2021/02/01	12.6	30.19	25	30.17	30.25	-12.4	16,075	-0.08%
2021/01/29	26.6	30.66	4	30.36	30.26	22.6	16,246	0.14%
2021/01/28	10	30.77	10	30.70	30.72	0	16,201	0.00%
2021/01/27	3	30.95	23.3	30.95	30.95	-20.3	16,259	-0.12%
2021/01/26	5.7	30.80	5.1	30.95	30.68	0.6	16,164	0.00%
2021/01/25	7	30.63	33.5	30.57	30.83	-26.5	16,491	-0.16%
2021/01/22	2	30.31	3	30.49	30.53	-1	16,841	-0.01%
2021/01/21	8	30.33	17	30.31	30.30	-9	17,518	-0.05%
2021/01/20	23.9	30.40	45.1	30.39	30.25	-21.2	19,146	-0.11%
2021/01/19	6	30.73	4	30.75	30.74	2	19,403	0.01%
2021/01/18	11	30.53	23	30.55	30.61	-12	19,634	-0.06%
2021/01/15	7.6	30.96	16.3	30.98	30.79	-8.7	19,548	-0.04%
2021/01/14	7.2	30.93	80.2	30.98	30.92	-73	19,520	-0.37%
2021/01/13	3	30.61	16.2	30.63	30.69	-13.2	19,429	-0.07%
2021/01/12	19.1	30.44	22.4	30.34	30.35	-3.3	19,254	-0.02%
2021/01/11	5	30.51	32	30.54	30.61	-27	19,281	-0.14%
2021/01/08	7.1	30.33	47.2	30.37	30.46	-40.1	19,283	-0.21%
2021/01/07	7.2	30.18	37.5	30.15	30.22	-30.3	19,236	-0.16%
2021/01/06	12.2	30.02	25	30.05	30.00	-12.8	18,861	-0.07%
2021/01/05	6	29.95	29	30.01	30.02	-23	18,702	-0.12%
2021/01/04	15.1	29.92	29.1	29.93	29.94	-14	18,639	-0.08%
2020/12/31	10	29.78	110	29.93	29.95	-100	18,552	-0.54%	大賣/
2020/12/30	7	29.67	9	29.68	29.78	-2	18,338	-0.01%
2020/12/29	101.1	29.76	2	29.68	29.67	99.1	18,326	0.54%	大買/
2020/12/28	17	29.72	20.1	29.69	29.75	-3.1	18,329	-0.02%
2020/12/25	2	29.52	43	29.51	29.51	-41	18,165	-0.23%
2020/12/24	13	29.49	12	29.48	29.48	1	18,085	0.01%
2020/12/23	30	29.38	17	29.39	29.42	13	18,156	0.07%
2020/12/22	10	29.49	26	29.50	29.43	-16	18,606	-0.09%
2020/12/21	12.3	29.50	33	29.52	29.60	-20.7	19,258	-0.11%
2020/12/18	2	29.62	0	0.00	29.61	2	19,328	0.01%
2020/12/17	21.1	29.62	4	29.64	29.66	17.1	19,561	0.09%
2020/12/16	10.6	29.63	8	29.65	29.80	2.6	19,561	0.01%
2020/12/15	30.1	29.56	6	29.65	29.51	24.1	19,488	0.12%
2020/12/14	8	29.80	22	29.83	29.82	-14	19,302	-0.07%
2020/12/11	8.1	29.66	78	29.83	29.81	-69.9	19,359	-0.36%
2020/12/10	34.7	29.96	15.2	30.00	29.94	19.5	19,265	0.10%
2020/12/09	5	30.13	19.4	30.07	30.14	-14.4	19,097	-0.08%
2020/12/08	10	29.91	16	29.89	29.90	-6	18,695	-0.03%
2020/12/07	8.1	29.78	21	29.84	29.85	-12.9	18,414	-0.07%
2020/12/04	1	29.62	25	29.64	29.68	-24	18,251	-0.13%
2020/12/03	16.1	29.49	39.5	29.44	29.45	-23.4	18,137	-0.13%
2020/12/02	6	29.43	6	29.45	29.44	0	18,138	0.00%
2020/12/01	7	29.29	20.2	29.31	29.35	-13.2	18,131	-0.07%
2020/11/30	11.2	29.43	3	29.40	29.35	8.1	18,213	0.04%
2020/11/27	12.4	29.31	4	29.25	29.32	8.4	18,098	0.05%
2020/11/26	3.1	29.13	8	29.13	29.15	-4.9	18,010	-0.03%
2020/11/25	34.6	29.05	2	29.14	29.01	32.6	18,006	0.18%
2020/11/24	18.5	29.15	3.7	29.15	29.11	14.8	17,904	0.08%
2020/11/23	16	29.12	19.2	29.10	29.14	-3.2	17,841	-0.02%
2020/11/20	11.1	28.85	6	28.84	28.88	5.1	17,893	0.03%
2020/11/19	22	28.87	10	28.87	28.86	12	18,118	0.07%
2020/11/18	30	28.88	31	28.85	28.90	-1	18,250	-0.01%
2020/11/17	24	28.83	0	28.87	28.81	24	18,455	0.13%
2020/11/16	33	28.74	12	28.76	28.80	21	19,178	0.11%
2020/11/13	26	28.44	0	0.00	28.53	26	18,963	0.14%
2020/11/12	23.7	28.44	16	28.42	28.40	7.7	18,920	0.04%
2020/11/11	18	28.37	8	28.35	28.50	10	18,920	0.05%
2020/11/10	17.2	28.32	6	28.41	28.29	11.2	18,893	0.06%
2020/11/09	18.1	28.42	33	28.43	28.40	-15	18,592	-0.08%
2020/11/06	16.1	28.19	31	28.22	28.19	-14.9	18,420	-0.08%
2020/11/05	31.1	28.09	9	28.15	28.12	22.1	18,259	0.12%
2020/11/04	21.2	27.99	26	28.08	28.05	-4.8	18,240	-0.03%
2020/11/03	31	27.96	4	27.99	28.01	27	18,058	0.15%
2020/11/02	67.1	27.67	24	27.64	27.72	43.1	17,951	0.24%
2020/10/30	62.6	27.88	38	27.83	27.80	24.6	17,737	0.14%
2020/10/29	103.3	27.92	0	0.00	27.98	103.3	17,214	0.60%	大買/鉅額交易
2020/10/28	278.5	28.25	6	28.37	28.19	272.5	16,451	1.66%	大買/鉅額交易
2020/10/27	52	29.61	71	29.65	29.69	-19	14,985	-0.13%
2020/10/26	32.3	29.71	13	29.73	29.69	19.3	14,571	0.13%
2020/10/23	50	29.62	6	29.62	29.63	44	14,243	0.31%
2020/10/22	62	29.54	1	29.55	29.59	61	14,252	0.43%
2020/10/21	28	29.63	9	29.68	29.59	19	14,117	0.13%
2020/10/20	52	29.62	1	29.61	29.64	51	13,965	0.37%
2020/10/19	23	29.63	0	0.00	29.64	23	14,347	0.16%
2020/10/16	22	29.61	9	29.59	29.56	13	14,557	0.09%
2020/10/15	28	29.60	17	29.73	29.69	11	14,581	0.08%
2020/10/14	11	29.75	6	29.77	29.74	5	14,485	0.03%
2020/10/13	15	29.68	10	29.68	29.71	5	14,504	0.03%
2020/10/12	37	29.79	5	29.82	29.74	32	14,442	0.22%
2020/10/08	17	29.72	2	29.71	29.76	15	14,174	0.11%
2020/10/07	29	29.65	1	29.64	29.65	28	14,166	0.20%
2020/10/06	11	29.64	10	29.64	29.68	1	14,217	0.01%
2020/10/05	16	29.42	22	29.45	29.45	-6	14,385	-0.04%
2020/09/30	5	29.47	2	29.47	29.48	3	14,532	0.02%
2020/09/29	22	29.51	2	29.39	29.40	20	15,005	0.13%
2020/09/28	10	29.28	5	29.34	29.38	5	15,348	0.03%
2020/09/25	43	28.93	2	29.20	28.90	41	15,839	0.26%
2020/09/24	96.9	29.14	5	29.05	29.06	91.9	15,657	0.59%
2020/09/23	36.1	29.68	2	29.71	29.70	34.1	15,278	0.22%
2020/09/22	39	29.80	8	29.82	29.80	31	15,424	0.20%
2020/09/21	26	30.08	2	30.06	30.03	24	15,180	0.16%
2020/09/18	10	30.13	2	30.15	30.20	8	15,272	0.05%
2020/09/17	7	30.22	0	0.00	30.23	7	15,304	0.05%
2020/09/16	14	30.23	8	30.25	30.25	6	15,278	0.04%
2020/09/15	0	0.00	2	30.09	30.10	-2	15,251	-0.01%
2020/09/14	15	29.84	4	29.91	29.98	11	15,378	0.07%
2020/09/11	35.2	29.77	2	29.79	29.75	33.2	15,516	0.21%
2020/09/10	1	29.88	2	29.85	29.85	-1	15,677	-0.01%
2020/09/09	60	29.62	11	29.75	29.85	49	15,903	0.31%
2020/09/08	14	29.90	6	29.93	29.97	8	15,932	0.05%
2020/09/07	23	30.02	10	30.11	29.96	13	16,173	0.08%
2020/09/04	44	29.98	0	0.00	30.09	44	16,345	0.27%
2020/09/03	7	30.26	1	30.25	30.25	6	16,346	0.04%
2020/09/02	6	30.16	16	30.08	30.14	-10	16,374	-0.06%
2020/09/01	19.1	30.05	1	30.16	30.06	18.1	16,665	0.11%
2020/08/31	17	30.19	2	30.25	30.16	15	16,971	0.09%
2020/08/28	13	30.19	3	30.21	30.24	10	17,226	0.06%
2020/08/27	8	30.37	4	30.35	30.33	4	17,715	0.02%
2020/08/26	10	30.30	8	30.29	30.43	2	17,808	0.01%
2020/08/25	3	30.35	12	30.40	30.44	-9	17,900	-0.05%
2020/08/24	16	30.10	1	30.09	30.14	15	17,717	0.08%
2020/08/21	12	30.00	25	30.06	30.11	-13	17,747	-0.07%
2020/08/20	84.3	29.89	13	30.04	29.79	71.3	17,584	0.41%
2020/08/19	4.3	30.88	7	30.97	30.77	-2.7	17,106	-0.02%
2020/08/18	17	30.87	18.5	30.89	30.90	-1.5	17,222	-0.01%
2020/08/17	3	30.94	50	30.94	30.96	-47	17,405	-0.27%
2020/08/14	8.2	30.39	15	30.55	30.63	-6.8	17,515	-0.04%
2020/08/13	6	30.38	1	30.34	30.32	5	17,551	0.03%
2020/08/12	9	30.22	7	30.19	30.22	2	17,670	0.01%
2020/08/11	6	30.45	2	30.47	30.35	4	17,800	0.02%
2020/08/10	8	30.67	5	30.61	30.60	3	17,852	0.02%
2020/08/07	3	30.71	28	30.67	30.65	-25	17,963	-0.14%
2020/08/06	5.9	30.68	20	30.77	30.70	-14.1	18,123	-0.08%
2020/08/05	7.2	30.56	49	30.46	30.62	-41.8	18,150	-0.23%
2020/08/04	1	30.01	4	30.17	30.17	-3	18,066	-0.02%
2020/08/03	12	30.01	26	30.03	30.01	-14	18,203	-0.08%
2020/07/31	8.1	30.12	82	30.19	30.24	-73.9	18,362	-0.40%
2020/07/30	12	29.78	18	29.84	29.99	-6	18,199	-0.03%
2020/07/29	2.2	29.62	421	29.54	29.62	-418.8	18,290	-2.29%	大賣/鉅額交易
2020/07/28	36	29.62	21	29.59	29.46	15	18,589	0.08%
2020/07/27	18	29.83	2	29.84	29.84	16	18,958	0.08%
2020/07/24	18	30.10	63	30.14	29.85	-45	19,177	-0.23%
2020/07/23	1	30.10	75	30.08	30.17	-74	19,226	-0.38%
2020/07/22	10	29.90	28	29.97	29.97	-18	19,001	-0.09%
2020/07/21	20.1	29.75	40	29.79	29.84	-19.9	18,618	-0.11%
2020/07/20	10	29.52	51	29.46	29.55	-41	18,471	-0.22%
2020/07/17	9	29.67	25	29.67	29.59	-16	18,517	-0.09%
2020/07/16	10	29.65	5	29.70	29.63	5	18,912	0.03%
2020/07/15	15	29.62	17	29.61	29.53	-2	19,020	-0.01%
2020/07/14	10	29.63	18	29.65	29.58	-8	19,474	-0.04%
2020/07/13	3	29.67	9	29.64	29.65	-6	19,664	-0.03%
2020/07/10	17	29.51	39	29.54	29.52	-22	20,111	-0.11%
2020/07/09	23	29.87	38	29.93	29.74	-15	20,149	-0.07%
2020/07/08	1	29.46	34	29.75	29.72	-33	20,104	-0.16%
2020/07/07	40	29.58	52	29.72	29.43	-12	19,758	-0.06%
2020/07/06	7	29.74	191	29.66	29.83	-184	19,831	-0.93%	大賣/鉅額交易
2020/07/03	239	29.36	40	29.33	29.33	199	19,848	1.00%	大買/鉅額交易
2020/07/02	116	29.00	91	29.00	29.09	25	19,919	0.13%	大買/
2020/07/01	118	28.86	57	28.86	28.79	61	19,835	0.31%	大買/
2020/06/30	3	28.56	11	28.57	28.56	-8	19,720	-0.04%
2020/06/29	57	28.47	1	28.50	28.51	56	19,944	0.28%
2020/06/24	3	28.56	0	0.00	28.54	3	20,125	0.01%
2020/06/23	11	28.54	6	28.52	28.54	5	20,752	0.02%
2020/06/22	39.4	28.50	2.1	28.53	28.48	37.3	21,173	0.18%
2020/06/19	32	28.63	7	28.61	28.56	25	21,935	0.11%
2020/06/18	2	28.42	8	28.53	28.55	-6	22,217	-0.03%
2020/06/17	16	28.44	1	28.40	28.46	15	22,778	0.07%
2020/06/16	6	28.40	23	28.39	28.45	-17	23,966	-0.07%
2020/06/15	20	28.28	18	28.31	28.13	2	25,896	0.01%
2020/06/12	42	28.10	11	28.09	28.29	31	26,870	0.12%
2020/06/11	25	28.70	135	28.64	28.43	-110	28,066	-0.39%	大賣/鉅額交易
2020/06/10	15	28.85	13	28.88	28.86	2	29,208	0.01%
2020/06/09	17	28.82	7	28.85	28.84	10	31,585	0.03%
2020/06/08	29	28.88	28	28.89	28.88	1	33,932	0.00%
2020/06/05	2	28.76	41	28.79	28.80	-39	34,209	-0.11%
2020/06/04	2	28.62	26	28.63	28.67	-24	34,954	-0.07%
2020/06/03	10	28.40	32	28.45	28.48	-22	36,194	-0.06%
2020/06/02	2	28.17	50	28.21	28.17	-48	36,074	-0.13%
2020/06/01	24	27.98	33	28.01	28.05	-9	36,099	-0.02%
2020/05/29	5	27.81	4	27.80	27.86	1	36,125	0.00%
2020/05/28	43	27.89	33	27.97	27.90	10	36,417	0.03%
2020/05/27	17	27.87	19.3	27.90	27.85	-2.3	36,930	-0.01%
2020/05/26	23	27.80	80	27.79	27.82	-57	37,686	-0.15%
2020/05/25	20	27.34	3	27.47	27.50	17	37,769	0.05%
2020/05/22	43	27.52	7	27.54	27.45	36	37,724	0.10%
2020/05/21	18	27.65	89	27.64	27.63	-71	37,673	-0.19%
2020/05/20	6	27.48	25	27.51	27.48	-19	37,414	-0.05%
2020/05/19	6	27.42	25	27.43	27.43	-19	37,371	-0.05%
2020/05/18	35	27.23	1	27.27	27.25	34	37,373	0.09%
2020/05/15	19	27.36	6	27.40	27.43	13	37,286	0.03%
2020/05/14	21	27.57	7	27.51	27.48	14	37,309	0.04%
2020/05/13	9	27.55	22	27.61	27.75	-13	37,221	-0.03%
2020/05/12	49	27.59	1	27.55	27.55	48	37,202	0.13%
2020/05/11	14	27.67	47	27.69	27.66	-33	37,225	-0.09%
2020/05/08	21	27.52	34	27.59	27.50	-13	37,125	-0.04%
2020/05/07	9	27.42	28	27.42	27.40	-19	37,179	-0.05%
2020/05/06	30	27.30	3	27.32	27.32	27	37,098	0.07%
2020/05/05	30	27.27	6	27.35	27.33	24	37,146	0.06%
2020/05/04	42	27.03	6	27.06	27.09	36	37,105	0.10%
2020/04/30	17	27.37	43	27.36	27.46	-26	36,925	-0.07%
2020/04/29	38	27.07	33	27.04	27.07	5	37,079	0.01%
2020/04/28	19	26.88	13	26.87	26.91	6	37,392	0.02%
2020/04/27	7	26.65	24	26.72	26.79	-17	39,171	-0.04%
2020/04/24	10	26.33	5	26.33	26.33	5	38,889	0.01%
2020/04/23	7	26.32	5	26.40	26.34	2	38,981	0.01%
2020/04/22	14	25.94	14	25.96	26.23	0	38,900	0.00%
2020/04/21	92	26.33	5	26.21	26.10	87	38,703	0.22%
2020/04/20	8	26.55	22	26.54	26.60	-14	38,276	-0.04%
2020/04/17	27	26.57	68	26.76	26.50	-41	38,143	-0.11%
2020/04/16	41	26.42	28	26.43	26.44	13	37,641	0.03%
2020/04/15	49	26.33	32	26.39	26.47	17	37,489	0.05%
2020/04/14	15	25.95	19	25.98	26.05	-4	37,155	-0.01%
2020/04/13	22	25.67	10	25.70	25.68	12	37,244	0.03%
2020/04/10	11	25.70	15	25.70	25.73	-4	37,181	-0.01%
2020/04/09	57	25.74	27	25.83	25.65	30	37,221	0.08%
2020/04/08	28	25.49	50	25.55	25.77	-22	36,867	-0.06%
2020/04/07	31	25.18	21	25.20	25.22	10	36,353	0.03%
2020/04/06	8	24.67	29	24.70	24.84	-21	36,110	-0.06%
2020/04/01	49	24.50	9	24.50	24.52	40	35,797	0.11%
2020/03/31	22	24.50	23	24.54	24.49	-1	35,582	0.00%
2020/03/30	23	24.02	112	24.17	24.32	-89	35,350	-0.25%	大賣/
2020/03/27	58.1	24.54	54	24.75	24.35	4.1	35,016	0.01%
2020/03/26	19	24.16	49	24.18	24.26	-30	34,321	-0.09%
2020/03/25	122	24.21	189	24.28	24.09	-67	33,888	-0.20%	大買/大賣/
2020/03/24	96	23.42	36	23.36	23.38	60	33,068	0.18%
2020/03/23	104	22.56	3	22.41	22.49	101	32,600	0.31%	大買/鉅額交易
2020/03/20	84.1	23.12	220	23.02	23.28	-135.9	31,861	-0.43%	大賣/鉅額交易
2020/03/19	281.1	22.19	120	22.03	21.85	161.1	30,566	0.53%	大買/大賣/鉅額交易
2020/03/18	217.4	23.62	7	23.65	23.29	210.4	28,445	0.74%	大買/鉅額交易
2020/03/17	192	23.77	11	23.75	23.67	181	27,264	0.66%	大買/鉅額交易
2020/03/16	136	24.72	31	24.78	24.41	105	25,639	0.41%	大買/鉅額交易
2020/03/13	258	24.31	27	24.66	25.29	231	24,153	0.96%	大買/鉅額交易
2020/03/12	310	26.06	23	25.86	25.93	287	21,637	1.33%	大買/鉅額交易
2020/03/11	59	27.12	12	27.29	26.97	47	19,241	0.24%
2020/03/10	118	26.86	14	27.07	27.25	104	18,794	0.55%	大買/鉅額交易
2020/03/09	152.2	27.32	23	27.31	27.25	129.2	17,707	0.73%	大買/鉅額交易
2020/03/06	22	27.84	10	27.82	27.88	12	16,214	0.07%
2020/03/05	13	28.05	0	0.00	28.10	13	16,065	0.08%
2020/03/04	30	27.82	3	27.89	27.86	27	16,235	0.17%
2020/03/03	19	28.00	11	28.10	27.93	8	15,926	0.05%
2020/03/02	82	27.53	26	27.56	27.75	56	15,541	0.36%
2020/02/27	77	27.99	31	27.94	27.90	46	14,821	0.31%
2020/02/26	39	28.42	1	28.48	28.30	38	13,985	0.27%
2020/02/25	13	28.53	25	28.63	28.67	-12	13,480	-0.09%
2020/02/24	8	28.69	32	28.65	28.70	-24	13,484	-0.18%
2020/02/21	23	28.87	5	28.87	28.90	18	13,361	0.13%
2020/02/20	6.7	28.96	1	28.90	28.93	5.7	13,388	0.04%
2020/02/19	4	28.93	10	28.99	28.96	-6	13,416	-0.04%
2020/02/18	9	28.77	2	28.77	28.80	7	13,342	0.05%
2020/02/17	12	28.77	3	28.81	28.80	9	13,204	0.07%
2020/02/14	4	28.70	8	28.69	28.79	-4	13,043	-0.03%
2020/02/13	28	28.67	22	28.72	28.64	6	12,980	0.05%
2020/02/12	6	28.50	15	28.51	28.56	-9	13,444	-0.07%
2020/02/11	2	28.30	0	0.00	28.34	2	13,351	0.01%
2020/02/10	11	28.06	1	27.82	28.14	10	13,445	0.07%
2020/02/07	7.9	28.27	8	28.26	28.23	-0.1	13,453	0.00%
2020/02/06	22	28.28	18	28.31	28.44	4	13,474	0.03%
2020/02/05	27	28.09	1	28.10	28.08	26	13,426	0.19%
2020/02/04	8	27.88	40	27.99	28.12	-32	13,381	-0.24%
2020/02/03	59	27.29	10	27.59	27.74	49	13,397	0.37%
2020/01/31	61	27.87	9	27.92	27.92	52	12,821	0.41%
2020/01/30	246	27.73	2	27.93	27.70	244	12,492	1.95%	大買/鉅額交易
2020/01/20	3.2	29.20	4	29.20	29.19	-0.8	10,664	-0.01%
2020/01/17	1	29.15	0	0.00	29.16	1	10,913	0.01%
2020/01/16	2	29.09	18	29.09	29.10	-16	11,189	-0.14%
2020/01/15	3	29.02	2	29.05	29.01	1	12,641	0.01%
2020/01/14	13	28.95	0	0.00	29.02	13	13,051	0.10%
2020/01/13	3	28.73	1	28.85	28.84	2	13,473	0.01%
2020/01/10	14	28.70	14	28.71	28.69	0	13,569	0.00%
2020/01/09	12	28.71	9	28.76	28.70	3	13,606	0.02%
2020/01/08	18	28.44	4	28.46	28.50	14	13,583	0.10%
2020/01/07	21	28.66	0	0.00	28.69	21	13,478	0.16%
2020/01/06	17	28.97	6	29.00	28.96	11	13,221	0.08%
2020/01/03	1	29.18	20	29.14	29.18	-19	13,373	-0.14%
2020/01/02	6	29.05	3	29.10	29.09	3	13,410	0.02%
2019/12/31	8	28.93	5	28.96	28.97	3	13,889	0.02%
2019/12/30	2	28.94	36	29.00	29.00	-34	13,762	-0.25%
2019/12/26	3	28.84	0	0.00	28.86	3	13,505	0.02%
2019/12/25	1	28.89	2	28.86	28.83	-1	13,511	-0.01%
2019/12/24	11.1	28.70	22	28.75	28.74	-10.9	13,535	-0.08%
2019/12/23	1	28.67	4	28.74	28.72	-3	13,547	-0.02%
2019/12/20	2	28.73	11	28.82	28.80	-9	13,527	-0.07%
2019/12/19	17	28.71	6	28.72	28.69	11	13,545	0.08%
2019/12/18	16.5	28.77	8	28.74	28.77	8.5	13,651	0.06%
2019/12/17	15	28.67	16	28.67	28.71	-1	13,549	-0.01%
2019/12/16	3	28.55	3	28.51	28.57	0	13,469	0.00%
2019/12/13	1	28.38	8	28.39	28.37	-7	13,377	-0.05%
2019/12/12	11	28.30	33	28.31	28.31	-22	13,384	-0.16%
2019/12/11	1	28.20	10	28.20	28.21	-9	13,328	-0.07%
2019/12/10	3.7	28.17	2	28.16	28.14	1.7	13,446	0.01%
2019/12/09	0	0.00	33	28.22	28.21	-33	13,528	-0.24%
2019/12/06	0	0.00	6	28.13	28.13	-6	13,516	-0.04%
2019/12/05	7	27.97	18	28.01	28.03	-11	13,450	-0.08%
2019/12/04	26.5	27.82	31	27.86	27.88	-4.5	13,511	-0.03%
2019/12/03	5	27.64	34	27.93	27.92	-29	13,692	-0.21%
2019/12/02	26	27.63	6	27.57	27.65	20	13,797	0.14%
2019/11/29	64	27.80	6	27.85	27.75	58	13,635	0.43%
2019/11/28	4	28.02	0	0.00	28.03	4	13,452	0.03%
2019/11/27	9	28.02	0	0.00	28.04	9	13,666	0.07%
2019/11/26	1	28.05	32	28.06	28.06	-31	13,631	-0.23%
2019/11/25	3	28.00	1	28.01	27.99	2	13,586	0.01%
2019/11/22	0	0.00	4	28.01	28.01	-4	13,516	-0.03%
2019/11/21	30	27.90	2	27.98	28.00	28	13,703	0.20%
2019/11/20	9	28.08	7	28.09	28.09	2	13,558	0.01%
2019/11/19	3	28.10	3	28.07	28.14	0	13,536	0.00%
2019/11/18	34	28.01	31	28.00	28.05	3	13,457	0.02%
2019/11/15	12.3	27.88	1	27.90	27.88	11.3	13,347	0.08%
2019/11/14	21	27.82	35	27.82	27.83	-14	13,300	-0.11%
2019/11/13	8	27.74	5	27.75	27.79	3	13,284	0.02%
2019/11/12	30	27.70	5	27.69	27.74	25	13,309	0.19%
2019/11/11	74	27.55	18	27.59	27.50	56	13,273	0.42%
2019/11/08	15	27.82	13	27.85	27.88	2	12,640	0.02%
2019/11/07	8	27.79	2	27.83	27.80	6	12,608	0.05%
2019/11/06	19	27.93	9	27.89	27.93	10	12,524	0.08%
2019/11/05	32	28.00	11	27.98	28.03	21	12,445	0.17%
2019/11/04	19	27.81	51	27.77	27.84	-32	12,571	-0.25%
2019/11/01	36	27.56	7	27.61	27.63	29	12,668	0.23%
2019/10/31	45	27.63	8	27.62	27.58	37	12,802	0.29%
2019/10/30	45	27.62	5	27.63	27.65	40	12,593	0.32%
2019/10/29	133	27.63	7	27.59	27.62	126	12,476	1.01%	大買/鉅額交易
2019/10/28	61	27.71	14	27.68	27.70	47	12,149	0.39%
2019/10/25	14	27.67	1	27.65	27.60	13	11,944	0.11%
2019/10/24	37	27.61	1	27.64	27.65	36	11,625	0.31%
2019/10/23	184	27.49	7	27.52	27.54	177	11,355	1.56%	大買/鉅額交易
2019/10/22	129.6	29.00	5	29.02	29.03	124.6	9,885	1.26%	大買/鉅額交易
2019/10/21	109	28.94	20	28.95	28.95	89	9,478	0.94%	大買/
2019/10/18	48	28.80	6	28.80	28.82	42	8,991	0.47%
2019/10/17	2.1	28.63	23	28.61	28.70	-20.9	8,831	-0.24%
2019/10/16	14	28.52	2	28.50	28.51	12	8,735	0.14%
2019/10/15	8	28.48	2	28.54	28.45	6	8,666	0.07%
2019/10/14	16	28.54	77	28.52	28.52	-61	8,593	-0.71%
2019/10/09	82	28.31	8	28.39	28.28	74	8,581	0.86%
2019/10/08	28	28.49	14	28.46	28.44	14	8,493	0.16%
2019/10/07	91	28.43	11	28.49	28.42	80	8,511	0.94%
2019/10/04	3	28.12	0	0.00	28.14	3	7,917	0.04%
2019/10/03	4	28.05	5	28.07	28.12	-1	7,926	-0.01%
2019/10/02	3	28.17	1	28.13	28.17	2	7,930	0.03%
2019/10/01	1	28.13	6	28.15	28.18	-5	8,004	-0.06%
2019/09/27	3.3	27.94	111	27.91	27.88	-107.7	7,986	-1.35%	大賣/鉅額交易
2019/09/26	5	28.19	2	28.23	28.15	3	7,928	0.04%
2019/09/25	9	28.21	5	28.20	28.20	4	7,983	0.05%
2019/09/24	22	28.30	13	28.28	28.33	9	8,100	0.11%
2019/09/23	11	27.98	7	28.08	28.12	4	8,000	0.05%
2019/09/20	3	27.98	1	28.00	27.98	2	7,850	0.03%
2019/09/19	5	27.98	17	27.97	27.97	-12	7,861	-0.15%
2019/09/18	4	28.04	3	28.03	28.05	1	7,862	0.01%
2019/09/17	4	28.00	32	28.00	28.00	-28	7,859	-0.36%
2019/09/16	1	27.93	5	27.97	27.94	-4	7,809	-0.05%
2019/09/12	6	27.98	57	27.94	27.92	-51	7,861	-0.65%
2019/09/10	1	27.77	4	27.73	27.74	-3	7,725	-0.04%
2019/09/09	6	27.76	11	27.85	27.77	-5	7,727	-0.06%
2019/09/06	0	0.00	68	27.88	27.83	-68	7,701	-0.88%
2019/09/05	0	0.00	20	27.71	27.71	-20	7,572	-0.26%
2019/09/04	0	0.00	7	27.51	27.54	-7	7,409	-0.09%
2019/09/03	2	27.50	8	27.47	27.40	-6	7,314	-0.08%
2019/09/02	8	27.40	11	27.41	27.44	-3	7,237	-0.04%
2019/08/30	3	27.22	121	27.20	27.25	-118	7,220	-1.63%	大賣/鉅額交易
2019/08/28	1	26.99	1	26.98	26.97	0	7,116	0.00%
2019/08/26	12	26.85	0	0.00	26.88	12	7,350	0.16%
2019/08/23	0	0.00	12	27.05	27.02	-12	7,298	-0.16%
2019/08/22	14	27.02	4	27.10	27.02	10	7,477	0.13%
2019/08/21	2	27.06	3	27.08	27.05	-1	7,546	-0.01%
2019/08/20	1	27.07	2	27.07	27.07	-1	7,787	-0.01%
2019/08/19	0	0.00	2	27.02	27.03	-2	8,017	-0.02%
2019/08/16	0	0.00	9	26.92	26.95	-9	8,497	-0.11%
2019/08/15	1	26.78	10	26.76	26.82	-9	8,632	-0.10%
2019/08/14	7	26.95	1	26.98	26.93	6	8,821	0.07%
2019/08/13	6	26.73	0	0.00	26.76	6	9,037	0.07%
2019/08/12	3	26.79	0	0.00	26.90	3	9,379	0.03%
2019/08/08	26	26.56	15	26.54	26.56	11	9,580	0.11%
2019/08/07	15	26.48	3	26.54	26.43	12	9,640	0.12%
2019/08/06	60	26.30	2	26.35	26.52	58	9,836	0.59%
2019/08/05	25	26.69	0	0.00	26.60	25	9,910	0.25%
2019/08/02	22	26.88	20	26.90	26.85	2	9,881	0.02%
2019/08/01	8	27.10	6	27.06	27.10	2	9,867	0.02%
2019/07/31	12	27.18	11	27.23	27.20	1	9,844	0.01%
2019/07/30	1	27.28	8	27.30	27.29	-7	9,832	-0.07%
2019/07/29	3	27.36	1	27.33	27.37	2	9,985	0.02%
2019/07/26	0	0.00	5	27.47	27.40	-5	10,002	-0.05%
2019/07/25	2	27.34	23	27.43	27.47	-21	9,973	-0.21%
2019/07/24	0	0.00	14	27.34	27.28	-14	9,839	-0.14%
2019/07/23	0	0.00	6	27.22	27.24	-6	9,743	-0.06%
2019/07/22	1	27.11	4	27.12	27.11	-3	9,640	-0.03%
2019/07/19	1	27.08	1	27.11	27.06	0	9,632	0.00%
2019/07/18	0	0.00	5	27.12	27.06	-5	9,668	-0.05%
2019/07/17	4	27.15	2	27.12	27.14	2	9,614	0.02%
2019/07/16	0	0.00	5	27.30	27.26	-5	9,616	-0.05%
2019/07/15	1	27.18	24	27.21	27.21	-23	9,580	-0.24%
2019/07/12	3	27.20	42	27.21	27.16	-39	9,519	-0.41%
2019/07/11	0	0.00	27	27.09	27.11	-27	9,417	-0.29%
2019/07/10	0	0.00	2	26.92	26.95	-2	9,359	-0.02%
2019/07/09	7	26.86	3	26.86	26.87	4	9,354	0.04%
2019/07/08	106	27.00	4	26.96	26.96	102	9,386	1.09%	大買/鉅額交易
2019/07/05	3	26.98	17	26.99	26.99	-14	9,410	-0.15%
2019/07/04	1	26.91	1	26.96	26.93	0	9,405	0.00%
2019/07/03	11	26.82	3	26.84	26.78	8	9,587	0.08%
2019/07/02	1	26.90	0	0.00	26.96	1	9,637	0.01%
2019/07/01	1	26.94	14	26.93	26.95	-13	9,701	-0.13%
2019/06/28	5	26.60	3	26.58	26.59	2	9,568	0.02%
2019/06/27	3	26.62	1	26.62	26.61	2	9,642	0.02%
2019/06/26	7	26.40	3	26.41	26.43	4	9,628	0.04%
2019/06/25	15	26.52	5.1	26.50	26.47	10	9,602	0.10%
2019/06/24	7	26.55	55	26.59	26.60	-48	9,553	-0.50%
2019/06/21	8	26.66	19	26.63	26.52	-11	9,504	-0.12%
2019/06/20	23	26.61	10	26.58	26.61	13	9,474	0.14%
2019/06/19	11	26.28	19	26.31	26.47	-8	9,490	-0.08%
2019/06/18	2	26.05	2	26.05	26.06	0	9,486	0.00%
2019/06/17	10	26.04	1	26.04	26.05	9	9,491	0.09%
2019/06/14	12	25.98	11	26.00	25.99	1	9,618	0.01%
2019/06/13	10	26.03	1	25.98	26.01	9	9,632	0.09%
2019/06/12	1	26.00	24	26.04	26.10	-23	9,561	-0.24%
2019/06/11	9	26.05	2	26.05	26.04	7	9,520	0.07%
2019/06/10	6	25.91	24	25.95	25.99	-18	9,429	-0.19%
2019/06/06	8	25.71	0	0.00	25.69	8	9,425	0.08%
2019/06/05	2	25.83	1	26.00	25.81	1	9,293	0.01%
2019/06/04	14	25.80	1	25.79	25.76	13	9,308	0.14%
2019/06/03	29	25.70	17	25.77	25.84	12	9,261	0.13%
2019/05/31	15	25.82	4	25.82	25.94	11	9,166	0.12%
2019/05/30	11	25.51	0	0.00	25.58	11	9,109	0.12%
2019/05/29	13	25.35	35	25.40	25.39	-22	9,105	-0.24%
2019/05/28	36	25.45	0	0.00	25.50	36	9,002	0.40%
2019/05/27	11	25.39	1	25.38	25.45	10	9,012	0.11%
2019/05/24	19	25.43	5	25.43	25.44	14	8,978	0.16%
2019/05/23	48	25.45	0	0.00	25.44	48	8,938	0.54%
2019/05/22	28	25.81	0	0.00	25.79	28	8,554	0.33%
2019/05/21	15	25.68	10	25.76	25.76	5	8,558	0.06%
2019/05/20	29	25.67	0	0.00	25.70	29	8,317	0.35%
2019/05/17	66	25.75	0	0.00	25.70	66	8,142	0.81%
2019/05/16	19	26.04	0	0.00	25.92	19	7,872	0.24%
2019/05/15	14	26.23	0.2	26.29	26.18	13.8	7,697	0.18%
2019/05/14	119	25.87	1	26.02	26.07	118	7,656	1.54%	大買/鉅額交易
2019/05/13	55	26.22	1	26.18	26.09	54	7,409	0.73%
2019/05/10	24	26.56	0	0.00	26.55	24	7,083	0.34%
2019/05/09	31.1	26.76	0	0.00	26.74	31.1	6,862	0.45%
2019/05/08	5	27.09	5	27.10	27.20	0	6,628	0.00%
2019/05/07	11	27.26	0	0.00	27.26	11	6,768	0.16%
2019/05/06	33	27.12	0	0.00	27.08	33	6,968	0.47%
2019/05/03	0	0.00	22	27.45	27.56	-22	6,823	-0.32%
2019/05/02	3	27.41	0	0.00	27.40	3	6,805	0.04%
2019/04/30	4	27.25	5	27.27	27.35	-1	6,847	-0.01%
2019/04/29	6	27.46	5	27.30	27.35	1	6,855	0.01%
2019/04/26	5	27.49	5	27.49	27.52	0	6,893	0.00%
2019/04/25	2	27.58	27	27.62	27.65	-25	6,895	-0.36%
2019/04/24	64	27.55	36	27.52	27.57	28	6,904	0.41%
2019/04/23	6	27.36	5	27.28	27.36	1	6,843	0.01%
2019/04/22	4	27.39	7	27.50	27.41	-3	6,833	-0.04%
2019/04/19	2	27.31	15	27.34	27.35	-13	6,797	-0.19%
2019/04/18	1	27.42	2	27.36	27.14	-1	6,739	-0.01%
2019/04/17	49	27.41	8	27.38	27.44	41	6,701	0.61%
2019/04/16	7	27.20	67	27.13	27.25	-60	6,569	-0.91%
2019/04/15	1	26.96	6	26.96	26.99	-5	6,395	-0.08%
2019/04/12	20	26.81	25	26.79	26.76	-5	6,639	-0.08%
2019/04/11	27	26.97	0	0.00	26.89	27	6,849	0.39%
2019/04/10	3	26.97	2	26.96	26.97	1	6,895	0.01%
2019/04/09	2.1	26.96	26	27.01	27.02	-24	6,835	-0.35%
2019/04/08	3	26.93	21	26.94	26.93	-18	6,633	-0.27%
2019/04/03	5	26.70	14	26.73	26.73	-9	6,721	-0.13%
2019/04/02	5	26.60	3	26.59	26.58	2	6,770	0.03%
2019/04/01	3.4	26.54	2	26.56	26.51	1.4	6,747	0.02%
2019/03/29	2	26.38	2	26.34	26.40	0	6,645	0.00%
2019/03/28	11	26.23	0	0.00	26.24	11	6,603	0.17%
2019/03/27	1	26.27	8	26.28	26.28	-7	6,599	-0.11%
2019/03/26	2	26.29	0	0.00	26.25	2	6,586	0.03%
2019/03/25	2	26.10	1	26.10	26.10	1	6,812	0.01%
2019/03/22	11	26.48	9	26.52	26.37	2	6,765	0.03%
2019/03/21	3	26.32	8	26.32	26.37	-5	6,637	-0.08%
2019/03/20	1	26.22	1	26.21	26.20	0	6,477	0.00%
2019/03/19	10	26.24	26	26.23	26.22	-16	6,474	-0.25%
2019/03/18	1	26.06	3	26.07	26.13	-2	6,282	-0.03%
2019/03/15	3	25.94	0	0.00	25.91	3	6,315	0.05%
2019/03/14	16	25.97	2	26.00	25.91	14	6,297	0.22%
2019/03/12	3	26.04	18	26.02	26.01	-15	6,406	-0.23%
2019/03/11	1	25.89	2	25.78	25.89	-1	6,398	-0.02%
2019/03/08	6	25.86	53	25.73	25.84	-47	6,486	-0.72%
2019/03/07	3.3	26.06	3	25.99	25.98	0.3	6,446	0.00%
2019/03/06	1	26.08	0	0.00	26.08	1	6,448	0.02%
2019/03/05	3	26.01	0	0.00	26.00	3	6,424	0.05%
2019/03/04	0	0.00	7	26.09	26.12	-7	6,359	-0.11%
2019/02/27	3	25.99	24	25.97	25.96	-21	6,190	-0.34%
2019/02/26	1	26.25	13	26.22	26.18	-12	6,134	-0.20%
2019/02/25	8	26.09	7	26.11	26.13	1	6,036	0.02%
2019/02/22	1	25.90	7	25.87	25.90	-6	5,846	-0.10%
2019/02/21	6	25.79	40	25.77	25.84	-34	5,647	-0.60%
2019/02/20	0	0.00	23	25.68	25.74	-23	5,522	-0.42%
2019/02/19	3	25.51	4	25.53	25.52	-1	5,357	-0.02%
2019/02/18	3	25.53	10	25.56	25.52	-7	5,339	-0.13%
2019/02/15	5	25.47	16	25.56	25.39	-11	5,279	-0.21%
2019/02/14	1	25.43	0	0.00	25.43	1	5,240	0.02%
2019/02/13	4	25.34	12	25.38	25.42	-8	5,182	-0.15%
2019/02/12	9	25.19	9	25.15	25.26	0	5,100	0.00%
2019/02/11	7	24.96	12	25.01	24.99	-5	4,965	-0.10%
2019/01/30	0	0.00	5	24.94	24.92	-5	4,909	-0.10%
2019/01/29	4	24.86	19	24.85	24.89	-15	4,913	-0.31%
2019/01/28	6	24.95	3	25.03	25.01	3	4,903	0.06%
2019/01/25	4	24.83	23	24.84	24.90	-19	4,787	-0.40%
2019/01/23	3	24.41	30	24.42	24.44	-27	4,651	-0.58%
2019/01/22	1	24.48	0	0.00	24.50	1	4,706	0.02%
2019/01/21	4	24.53	2	24.55	24.51	2	4,849	0.04%
2019/01/18	0	0.00	25	24.41	24.39	-25	5,011	-0.50%
2019/01/16	1	24.25	4	24.28	24.25	-3	5,438	-0.06%
2019/01/15	1	24.12	0	0.00	24.13	1	6,020	0.02%
2019/01/14	4.1	24.04	0	0.00	23.99	4.1	6,153	0.07%
2019/01/11	0	0.00	1	24.08	24.04	-1	6,239	-0.02%
2019/01/10	3	24.01	0	0.00	24.01	3	6,289	0.05%
2019/01/09	0	0.00	4	24.03	24.05	-4	6,401	-0.06%
2019/01/08	21	23.79	0	0.00	23.79	21	6,461	0.33%
2019/01/07	10	23.71	2	23.68	23.73	8	6,725	0.12%
2019/01/04	16	23.31	0	0.00	23.40	16	7,051	0.23%
2019/01/03	22	23.63	0	0.00	23.59	22	7,909	0.28%
2019/01/02	1	23.80	0	0.00	23.83	1	8,005	0.01%
2018/12/27	2	23.92	0	0.00	23.91	2	8,621	0.02%
2018/12/26	17.1	23.80	3	23.90	23.72	14.1	8,759	0.16%
2018/12/25	28	23.90	1	23.92	23.97	27	8,686	0.31%
2018/12/24	2	24.12	0	0.00	24.18	2	8,487	0.02%
2018/12/21	1	24.00	6	24.11	24.14	-5	8,473	-0.06%
2018/12/20	1.1	24.14	0	0.00	24.13	1.1	8,454	0.01%
2018/12/18	19	24.06	0	0.00	24.03	19	8,463	0.22%
2018/12/17	10	24.26	0	0.00	24.31	10	8,215	0.12%
2018/12/14	1	24.29	0	0.00	24.31	1	8,178	0.01%
2018/12/13	13	24.38	0	0.00	24.39	13	8,152	0.16%
2018/12/12	1	24.31	3	24.31	24.32	-2	8,220	-0.02%
2018/12/11	5	24.12	0	0.00	24.18	5	8,275	0.06%
2018/12/10	7	24.06	0	0.00	24.07	7	8,351	0.08%
2018/12/07	1	24.20	2	24.27	24.28	-1	8,234	-0.01%
2018/12/06	6	24.20	0	0.00	24.19	6	8,290	0.07%
2018/12/05	2	24.61	6	24.60	24.60	-4	8,209	-0.05%
2018/12/04	3	24.85	1	24.94	24.82	2	8,447	0.02%
2018/12/03	2	24.84	11.4	24.83	24.89	-9.4	8,500	-0.11%
2018/11/30	3	24.47	4	24.43	24.46	-1	8,381	-0.01%
2018/11/29	1	24.37	23	24.46	24.38	-22	8,342	-0.26%
2018/11/28	1	24.21	0	0.00	24.27	1	8,290	0.01%
2018/11/27	2.2	24.01	0	0.00	24.10	2.2	8,278	0.03%
2018/11/26	3	24.11	0	0.00	24.11	3	8,272	0.04%
2018/11/23	1	23.97	0	0.00	23.94	1	8,256	0.01%
2018/11/22	20	24.01	0	0.00	23.98	20	8,224	0.24%
2018/11/21	7	23.99	0	0.00	24.14	7	8,179	0.09%
2018/11/20	23	24.28	4	24.17	24.17	19	8,126	0.23%
2018/11/19	9	24.36	0	0.00	24.40	9	8,079	0.11%
2018/11/16	31	24.28	16	24.25	24.29	15	8,055	0.19%
2018/11/15	0	0.00	10	24.18	24.22	-10	8,043	-0.12%
2018/11/14	1	24.12	0	0.00	24.15	1	8,020	0.01%
2018/11/13	19	23.79	0	0.00	24.12	19	8,005	0.24%
2018/11/12	9.1	24.21	18	24.22	24.18	-8.9	7,914	-0.11%
2018/11/09	10	24.22	13	24.22	24.21	-3	7,901	-0.04%
2018/11/08	3	24.38	1	24.39	24.37	2	7,862	0.03%
2018/11/07	2	24.18	0	0.00	24.21	2	7,823	0.03%
2018/11/06	3	24.10	0	0.00	24.08	3	7,809	0.04%
2018/11/05	2	24.15	3	24.16	24.18	-1	7,756	-0.01%
2018/11/02	2	24.15	0	0.00	24.18	2	7,715	0.03%
2018/11/01	6	24.04	0	0.00	24.08	6	7,680	0.08%
2018/10/31	2	23.71	5	23.71	23.78	-3	7,620	-0.04%
2018/10/30	38	23.35	2	23.41	23.42	36	7,572	0.48%
2018/10/29	7	23.35	5	23.30	23.34	2	7,528	0.03%
2018/10/26	28	23.64	7	23.43	23.43	21.1	7,385	0.29%
2018/10/25	27	23.57	0	0.00	23.59	27	7,185	0.38%
2018/10/24	12	24.03	0	0.00	24.12	12	6,901	0.17%
2018/10/23	55	24.21	0	0.00	24.13	55	6,812	0.81%
2018/10/22	25	25.56	1	25.80	25.81	24	6,360	0.38%
2018/10/19	14.1	25.40	47	25.50	25.55	-32.9	6,251	-0.53%
2018/10/18	2	25.51	0	0.00	25.54	2	6,234	0.03%
2018/10/17	18.2	25.65	1	25.62	25.51	17.2	6,223	0.28%
2018/10/16	39	25.27	5	25.38	25.39	34	6,122	0.56%
2018/10/15	37	25.18	1	25.15	25.18	36	5,996	0.60%
2018/10/12	36	24.96	12	25.08	25.26	24	5,746	0.42%
2018/10/11	158	24.91	2	24.87	24.91	156	5,427	2.87%	大買/鉅額交易
2018/10/09	24.3	26.36	0	0.00	26.34	24.3	4,295	0.57%
2018/10/08	7	26.40	0	0.00	26.70	7	3,944	0.18%
2018/10/05	62	26.37	2	26.42	26.43	60	3,543	1.69%
2018/10/04	5	26.76	0	0.00	26.78	5	3,174	0.16%
2018/10/03	14	27.02	0	0.00	26.97	14	3,010	0.47%
2018/10/02	7	27.26	0	0.00	27.20	7	2,889	0.24%
2018/10/01	1	27.33	78	27.31	27.32	-77	2,885	-2.67%
2018/09/28	2	27.27	0	0.00	27.28	2	2,983	0.07%
2018/09/26	1	27.44	0	0.00	27.40	1	3,083	0.03%
2018/09/25	6	27.41	0	0.00	27.49	6	3,115	0.19%
2018/09/21	4	27.37	0	0.00	27.41	4	3,108	0.13%
2018/09/18	1	27.30	1	27.40	27.40	0	3,280	0.00%
2018/09/17	11	27.44	0	0.00	27.46	11	3,338	0.33%
2018/09/14	1	27.40	3	27.38	27.40	-2	3,392	-0.06%
2018/09/12	4	26.72	0	0.00	26.74	4	3,327	0.12%
2018/09/11	7	26.59	0	0.00	26.78	7	3,265	0.21%
2018/09/10	11	26.70	0	0.00	26.67	11	3,260	0.34%
2018/09/07	1.7	27.18	2	27.15	27.19	-0.4	3,011	-0.01%
2018/09/05	2	27.57	0	0.00	27.53	2	2,877	0.07%
2018/09/04	12	27.68	0	0.00	27.63	12	2,863	0.42%
2018/09/03	3	27.65	0	0.00	27.63	3	2,927	0.10%
2018/08/29	0	0.00	3	27.60	27.61	-3	3,158	-0.09%
2018/08/28	0.2	27.57	1	27.55	27.56	-0.8	3,165	-0.02%
2018/08/22	0.1	27.29	0	0.00	27.29	0.1	3,407	0.00%
2018/08/21	0.1	27.24	0	0.00	27.23	0.1	3,464	0.00%
2018/08/17	1	27.25	0	0.00	27.12	1	3,491	0.03%
2018/08/16	11.6	27.06	147	26.81	27.09	-135.4	3,491	-3.88%	大賣/鉅額交易
2018/08/15	2	27.09	0	0.00	27.10	2	3,502	0.06%
2018/08/14	1	27.34	1	27.30	27.38	0	3,522	0.00%
2018/08/13	20.1	27.13	28	27.19	27.18	-7.9	3,566	-0.22%
2018/08/10	0.2	27.53	0	0.00	27.53	0.2	3,620	0.01%
2018/08/09	40.2	27.54	0	0.00	27.50	40.2	3,723	1.08%
2018/08/08	1	27.65	1	27.66	27.60	0	3,754	0.00%
2018/08/07	25	27.42	1	27.43	27.45	24	3,745	0.64%
2018/08/06	15	27.37	6	27.34	27.43	9	3,772	0.24%
2018/08/03	0.1	27.15	1	27.16	27.18	-0.9	3,769	-0.02%
2018/08/02	0	0.00	6	27.11	27.00	-6	3,725	-0.16%
2018/07/31	11	27.17	2	27.10	27.19	9	3,629	0.25%
2018/07/30	0	0.00	4	27.03	27.04	-4	3,552	-0.11%
2018/07/27	1.3	26.83	47	26.86	26.89	-45.7	3,450	-1.32%
2018/07/26	15	26.54	1	26.60	26.59	14	3,256	0.43%
2018/07/25	1	26.47	0	0.00	26.47	1	3,187	0.03%
2018/07/24	1	26.39	0	0.00	26.42	1	3,117	0.03%
2018/07/23	0	0.00	2	26.26	26.23	-2	3,099	-0.06%
2018/07/20	31	26.19	3	26.18	26.14	28	3,131	0.89%
2018/07/19	0	0.00	2	26.30	26.13	-2	3,242	-0.06%
2018/07/18	0	0.00	10	26.15	26.21	-10	3,264	-0.31%
2018/07/17	3	25.93	0	0.00	25.97	3	3,205	0.09%
2018/07/16	2	25.88	2	25.90	25.93	0	3,155	0.00%
2018/07/09	4	25.58	0	0.00	25.60	4	3,152	0.13%
2018/07/06	4	25.23	0	0.00	25.30	4	3,128	0.13%
2018/07/05	11	25.38	1	25.42	25.31	10	3,045	0.33%
2018/07/04	10	25.50	0	0.00	25.53	10	2,944	0.34%
2018/07/03	1	25.55	0	0.00	25.50	1	2,932	0.03%
2018/07/02	3	25.68	0	0.00	25.61	3	2,896	0.10%
2018/06/29	0.1	25.70	5	25.63	25.66	-4.9	2,877	-0.17%
2018/06/28	13	25.41	0	0.00	25.40	13	2,842	0.46%
2018/06/27	2	25.71	0	0.00	25.64	2	2,725	0.07%
2018/06/26	5	25.57	0	0.00	25.65	5	2,696	0.19%
2018/06/25	24	25.79	0	0.00	25.78	24	2,557	0.94%
2018/06/22	9	25.91	0	0.00	26.00	9	2,434	0.37%
2018/06/21	1	26.12	0	0.00	26.12	1	2,379	0.04%
2018/06/13	1	26.56	1	26.54	26.56	0	2,335	0.00%
2018/06/08	0	0.00	3	26.79	26.67	-3	2,313	-0.13%
2018/06/07	0	0.00	10	26.81	26.79	-10	2,251	-0.44%
2018/05/30	0.2	26.10	0	0.00	26.01	0.2	1,931	0.01%
2018/05/28	1	26.35	14	26.33	26.39	-13	1,806	-0.72%
2018/05/25	2	26.34	3	26.40	26.33	-1	1,789	-0.06%
2018/05/24	0	0.00	1	26.39	26.41	-1	1,850	-0.05%
2018/05/21	0	0.00	3	26.38	26.35	-3	1,807	-0.17%
2018/05/18	0	0.00	123	26.20	26.20	-123	1,804	-6.81%	大賣/鉅額交易
2018/05/17	0	0.00	6	26.12	26.06	-6	1,792	-0.33%
2018/05/16	0	0.00	2	25.86	25.93	-2	1,694	-0.12%
2018/05/14	0	0.00	1	25.87	25.85	-1	1,896	-0.05%
2018/05/10	26	25.50	0	0.00	25.48	26	1,881	1.38%
2018/05/07	0	0.00	2	25.25	25.30	-2	1,950	-0.10%
2018/05/02	1	25.34	0	0.00	25.34	1	2,167	0.05%
2018/04/30	1	25.19	0	0.00	25.40	1	2,301	0.04%
2018/04/27	8	25.10	1	25.07	25.15	7	2,318	0.30%
2018/04/26	4	25.19	0	0.00	25.23	4	2,349	0.17%
2018/04/25	53	25.16	0	0.00	25.31	53	2,317	2.29%
2018/04/24	4	25.53	0	0.00	25.50	4	2,303	0.17%
2018/04/18	1	25.76	0	0.00	25.68	1	2,513	0.04%
2018/04/17	3	25.76	0	0.00	25.77	3	2,525	0.12%
2018/04/13	1	26.10	0	0.00	25.99	1	2,532	0.04%
2018/04/12	1	26.10	0	0.00	26.00	1	2,575	0.04%
2018/04/11	0	0.00	2	26.03	26.11	-2	2,610	-0.08%
2018/04/02	1	26.00	0	0.00	26.02	1	2,730	0.04%
2018/03/30	30	25.94	0	0.00	25.96	30	2,747	1.09%
2018/03/28	2	26.00	0	0.00	25.93	2	2,740	0.07%
2018/03/27	31	26.11	2	26.08	26.08	29	2,735	1.06%
2018/03/26	1	25.90	0	0.00	26.00	1	2,720	0.04%
2018/03/23	3	25.82	0	0.00	25.82	3	2,712	0.11%
2018/03/22	21	26.14	5	26.17	26.14	16	2,676	0.60%
2018/03/14	1	26.15	0	0.00	26.08	1	2,648	0.04%
2018/03/13	11	26.14	0	0.00	26.17	11	2,682	0.41%
2018/03/08	0	0.00	5	26.02	26.01	-5	3,053	-0.16%
2018/03/07	1	25.75	0	0.00	25.70	1	3,051	0.03%
2018/03/05	1	25.68	0	0.00	25.63	1	3,118	0.03%
2018/03/02	3	25.75	0	0.00	25.76	3	3,122	0.10%
2018/02/27	1	25.99	0	0.00	25.95	1	3,142	0.03%
2018/02/21	1	25.42	0.1	25.89	25.72	0.9	3,099	0.03%
2018/02/12	10	25.20	0	0.00	25.15	10	3,108	0.32%
2018/02/09	4	24.92	4	25.17	25.50	0	3,102	0.00%
2018/02/07	3	25.44	0	0.00	25.43	3	3,121	0.10%
2018/02/06	74	25.14	5	25.44	24.99	69	3,135	2.20%
2018/02/05	1	26.00	0	0.00	26.00	1	3,057	0.03%
2018/01/31	1.7	26.46	0	0.00	26.45	1.7	3,123	0.05%
2018/01/30	2.2	26.43	1	26.45	26.41	1.2	3,101	0.04%
2018/01/29	0	0.00	1	26.60	26.80	-1	3,093	-0.03%
2018/01/26	1	26.50	0	0.00	26.54	1	2,996	0.03%
2018/01/25	0	0.00	1	26.60	26.45	-1	2,973	-0.03%
2018/01/24	0	0.00	5	26.32	26.32	-5	2,899	-0.17%
2018/01/19	1	26.00	0	0.00	26.00	1	2,838	0.04%
2018/01/18	0	0.00	152	26.02	26.02	-152	2,819	-5.39%	大賣/鉅額交易
2018/01/17	3	25.90	2	25.88	25.92	1	2,709	0.04%
2018/01/16	0	0.00	10	25.71	25.80	-10	2,680	-0.37%
2018/01/12	20	25.50	0	0.00	25.54	20	2,650	0.75%
2018/01/11	0	0.00	1	25.37	25.41	-1	2,600	-0.04%
2018/01/10	3	25.40	0	0.00	25.37	3	2,578	0.12%
2018/01/08	0	0.00	4	25.56	25.57	-4	2,554	-0.16%
2018/01/04	2	25.41	2	25.40	25.41	0	2,536	0.00%
2018/01/03	0	0.00	5	25.29	25.31	-5	2,543	-0.20%
2018/01/02	0	0.00	26	25.08	25.13	-26	2,504	-1.04%