元大高股息 (0056)-元大-竹北券商分點個股進出

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
38.94
漲跌
▲0.45
漲幅
+1.17%
成交量
90,357張
產業
上市
3346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－元大-竹北券商分點個股進出

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

元大-竹北券商分點個股進出
元大-竹北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
2024/04/17	83.2	38.78	139.8	38.84	38.94	-56.5	32,984	-0.17%	大賣/
2024/04/16	207.8	38.59	22.6	38.74	38.49	185.2	32,116	0.58%	大買/鉅額交易
2024/04/15	114.6	39.63	2.6	39.64	39.62	112	30,685	0.37%	大買/鉅額交易
2024/04/12	27.2	40.02	15.2	39.98	39.98	12	30,281	0.04%
2024/04/11	95.9	39.91	2.4	40.00	40.09	93.5	30,433	0.31%
2024/04/10	9.6	40.22	17.5	40.29	40.20	-7.9	30,557	-0.03%
2024/04/09	18.1	39.99	20.2	39.99	39.99	-2.1	31,635	-0.01%
2024/04/08	17.8	39.83	23.3	39.87	39.92	-5.5	31,929	-0.02%
2024/04/03	41.2	39.78	10.1	39.88	39.75	31.1	31,830	0.10%
2024/04/02	40.3	39.80	8.2	39.84	39.88	32.1	31,934	0.10%
2024/04/01	28.3	39.71	5.8	39.87	39.59	22.5	32,441	0.07%
2024/03/29	5.2	39.67	14.2	39.77	39.86	-9	32,753	-0.03%
2024/03/28	3.2	39.62	13.3	39.62	39.74	-10	32,919	-0.03%
2024/03/27	10	39.31	11	39.50	39.55	-1	33,013	0.00%
2024/03/26	10.7	39.24	73.4	39.01	39.24	-62.7	33,076	-0.19%
2024/03/25	21.4	39.67	56.1	39.68	39.62	-34.6	33,059	-0.10%
2024/03/22	17.6	39.77	37.5	39.91	39.80	-19.9	33,201	-0.06%
2024/03/21	9.1	39.71	68.6	39.89	39.93	-59.4	33,133	-0.18%
2024/03/20	10	39.79	16.7	39.87	39.63	-6.7	33,302	-0.02%
2024/03/19	5.3	39.48	32.2	39.59	39.70	-26.9	33,682	-0.08%
2024/03/18	3.2	39.09	23.6	39.16	39.36	-20.4	34,225	-0.06%
2024/03/15	1.8	38.76	40.5	38.95	39.02	-38.7	34,152	-0.11%
2024/03/14	28.6	38.88	57.5	38.96	38.72	-28.9	33,922	-0.09%
2024/03/13	46	39.19	8.8	39.12	39.08	37.2	33,830	0.11%
2024/03/12	5.8	38.75	42.4	38.70	38.99	-36.6	33,698	-0.11%
2024/03/11	18.5	38.48	44.1	38.50	38.43	-25.6	33,783	-0.08%
2024/03/08	29.1	38.79	72.5	38.87	38.45	-43.4	33,669	-0.13%
2024/03/07	10.8	38.64	17.1	38.58	38.68	-6.4	33,152	-0.02%
2024/03/06	17.2	38.44	42	38.43	38.53	-24.8	32,892	-0.08%
2024/03/05	9.6	38.01	65.3	38.11	38.16	-55.7	32,576	-0.17%
2024/03/04	10.2	37.99	65.7	38.08	38.00	-55.5	32,498	-0.17%
2024/03/01	12.5	37.77	32.3	37.74	37.74	-19.8	32,039	-0.06%
2024/02/29	13.2	37.56	23.8	37.58	37.70	-10.6	32,168	-0.03%
2024/02/27	24.6	37.54	5.3	37.63	37.51	19.3	32,028	0.06%
2024/02/26	11.8	37.63	20.6	37.63	37.68	-8.8	31,870	-0.03%
2024/02/23	30.2	37.77	60.2	37.84	37.59	-30	31,783	-0.09%
2024/02/22	5.2	37.64	115.9	37.58	37.65	-110.6	32,100	-0.34%	大賣/鉅額交易
2024/02/21	15.4	37.33	24.4	37.31	37.29	-9	31,762	-0.03%
2024/02/20	24.4	37.37	29.3	37.36	37.39	-5	31,741	-0.02%
2024/02/19	23.3	37.08	38.7	37.09	37.14	-15.4	31,436	-0.05%
2024/02/16	23.6	37.12	116.1	37.11	37.07	-92.4	31,677	-0.29%	大賣/
2024/02/15	21	36.81	48.2	36.82	36.86	-27.2	31,353	-0.09%
2024/02/05	14.7	36.42	27.1	36.44	36.45	-12.4	30,608	-0.04%
2024/02/02	7.5	36.49	43	36.50	36.45	-35.6	30,525	-0.12%
2024/02/01	14.4	36.25	21.4	36.25	36.30	-7	30,337	-0.02%
2024/01/31	13.1	36.20	0.6	36.21	36.20	12.5	30,544	0.04%
2024/01/30	14.2	36.31	16.5	36.33	36.36	-2.3	30,496	-0.01%
2024/01/29	28.7	36.24	34.4	36.26	36.28	-5.8	30,526	-0.02%
2024/01/26	17.1	36.11	6.1	36.16	36.07	11	30,394	0.04%
2024/01/25	2.2	36.26	27.7	36.32	36.29	-25.5	30,391	-0.08%
2024/01/24	12.3	36.27	20.8	36.31	36.23	-8.5	30,277	-0.03%
2024/01/23	35.6	36.17	27.2	36.12	36.20	8.4	30,812	0.03%
2024/01/22	39.8	36.07	25.9	36.06	36.14	13.9	30,686	0.05%
2024/01/19	34	35.40	19.4	35.42	35.65	14.6	30,473	0.05%
2024/01/18	44.2	35.14	6.5	35.21	35.12	37.7	31,058	0.12%
2024/01/17	267	35.36	10	35.41	35.19	257	30,727	0.84%	大買/鉅額交易
2024/01/16	196.4	36.23	85	36.28	36.37	111.4	29,046	0.38%	大買/鉅額交易
2024/01/15	53.7	36.46	15.5	36.41	36.42	38.2	27,642	0.14%
2024/01/12	41.3	36.28	10	36.28	36.33	31.3	27,656	0.11%
2024/01/11	29.1	36.30	16.1	36.32	36.39	12.9	28,953	0.04%
2024/01/10	67.6	36.26	22.6	36.20	36.24	45	31,275	0.14%
2024/01/09	28.3	36.53	23	36.55	36.49	5.3	32,297	0.02%
2024/01/08	43	36.67	28.7	36.68	36.57	14.4	32,979	0.04%
2024/01/05	25.3	36.61	8.9	36.59	36.55	16.4	33,330	0.05%
2024/01/04	42.8	36.60	10	36.63	36.59	32.8	33,253	0.10%
2024/01/03	150.5	36.76	46.1	36.74	36.68	104.4	33,531	0.31%	大買/鉅額交易
2024/01/02	64	37.18	26.4	37.11	37.17	37.6	32,601	0.12%
2023/12/29	12.4	37.37	24.2	37.39	37.40	-11.8	32,410	-0.04%
2023/12/28	66.4	37.43	42.8	37.37	37.33	23.6	32,806	0.07%
2023/12/27	20.2	37.35	71.2	37.36	37.42	-51	33,456	-0.15%
2023/12/26	23.1	36.86	134.8	36.93	37.00	-111.7	33,230	-0.34%	大賣/鉅額交易
2023/12/25	15.9	36.63	72	36.63	36.65	-56.1	32,781	-0.17%
2023/12/22	22.1	36.33	20.2	36.33	36.37	2	32,487	0.01%
2023/12/21	32.2	36.23	3.6	36.19	36.33	28.7	32,461	0.09%
2023/12/20	25.6	36.41	124.6	36.46	36.57	-99	32,376	-0.31%	大賣/
2023/12/19	54.1	36.08	19.8	35.99	36.10	34.3	32,120	0.11%
2023/12/18	12.6	36.28	78.5	36.31	36.38	-65.9	32,281	-0.20%
2023/12/15	32.7	36.43	21.1	36.47	36.36	11.7	32,159	0.04%
2023/12/14	18.3	36.43	105.7	36.50	36.55	-87.4	31,933	-0.27%	大賣/
2023/12/13	15.4	35.97	177.7	35.98	36.06	-162.3	31,472	-0.52%	大賣/鉅額交易
2023/12/12	17.6	35.62	40.3	35.63	35.58	-22.7	30,915	-0.07%
2023/12/11	18.1	35.45	22.7	35.47	35.47	-4.6	30,849	-0.01%
2023/12/08	21.2	35.48	31.3	35.45	35.42	-10.2	30,809	-0.03%
2023/12/07	7.9	35.27	25.8	35.28	35.25	-17.9	30,780	-0.06%
2023/12/06	14.1	35.29	82.4	35.30	35.31	-68.3	31,299	-0.22%
2023/12/05	23.4	34.99	2.9	35.03	35.05	20.4	31,001	0.07%
2023/12/04	10.3	35.21	69.6	35.22	35.19	-59.3	30,868	-0.19%
2023/12/01	14	35.05	20.8	35.09	35.13	-6.8	30,932	-0.02%
2023/11/30	35.2	35.09	15.2	35.05	35.08	20	30,907	0.06%
2023/11/29	11.2	35.05	11.1	35.09	35.09	0	30,961	0.00%
2023/11/28	5.5	34.85	4.5	34.87	34.90	1.1	30,789	0.00%
2023/11/27	32.3	34.84	6.6	34.90	34.75	25.7	30,758	0.08%
2023/11/24	15.8	34.95	0	0.00	34.94	15.8	30,597	0.05%
2023/11/23	22.3	34.97	22.1	34.98	34.97	0.3	30,643	0.00%
2023/11/22	64	35.08	1	35.00	35.05	63	30,857	0.20%
2023/11/21	12.6	35.21	86.5	35.25	35.30	-73.9	31,044	-0.24%
2023/11/20	15.3	34.80	8.8	34.83	34.90	6.5	31,152	0.02%
2023/11/17	19	34.84	13.4	34.87	34.82	5.5	31,201	0.02%
2023/11/16	24.2	34.77	28.5	34.83	34.77	-4.4	31,282	-0.01%
2023/11/15	43.3	34.90	54.3	35.09	34.83	-11	31,235	-0.04%
2023/11/14	3.6	34.64	18.5	34.67	34.68	-14.9	31,232	-0.05%
2023/11/13	23.9	34.59	96	34.68	34.54	-72.1	31,300	-0.23%
2023/11/10	11.6	34.38	1.3	34.40	34.43	10.3	31,543	0.03%
2023/11/09	10.3	34.51	23.5	34.52	34.55	-13.2	31,693	-0.04%
2023/11/08	42.1	34.57	24.4	34.56	34.54	17.7	32,047	0.06%
2023/11/07	10.5	34.17	13.5	34.18	34.23	-2.9	32,009	-0.01%
2023/11/06	7.1	34.22	18.8	34.19	34.24	-11.7	32,783	-0.04%
2023/11/03	85.1	33.71	9.9	33.72	33.69	75.2	32,772	0.23%
2023/11/02	19.9	33.47	2.1	33.53	33.52	17.8	33,164	0.05%
2023/11/01	23.1	32.79	4.1	32.84	32.89	19.1	33,528	0.06%
2023/10/31	130.2	32.85	12	32.93	32.69	118.2	34,305	0.34%	大買/鉅額交易
2023/10/30	21	33.19	4.5	33.20	33.23	16.5	35,099	0.05%
2023/10/27	33	33.16	7.1	33.19	33.13	25.9	35,971	0.07%
2023/10/26	74.4	33.03	13.3	33.07	33.10	61.1	37,274	0.16%
2023/10/25	55.4	33.64	6	33.66	33.62	49.4	37,595	0.13%
2023/10/24	28.3	33.19	7	33.27	33.47	21.3	38,032	0.06%
2023/10/23	54.6	33.16	3	33.22	33.08	51.6	38,620	0.13%
2023/10/20	161.2	33.22	4.1	33.21	33.40	157.1	39,802	0.39%	大買/鉅額交易
2023/10/19	259.7	33.55	14.2	33.51	33.65	245.5	41,284	0.59%	大買/鉅額交易
2023/10/18	328.3	34.84	7	34.75	34.90	321.3	40,573	0.79%	大買/鉅額交易
2023/10/17	190	35.44	4	35.59	35.27	186	38,508	0.48%	大買/鉅額交易
2023/10/16	72.7	35.48	3.4	35.50	35.52	69.3	38,342	0.18%
2023/10/13	46.8	35.69	0	0.00	35.72	46.8	38,793	0.12%
2023/10/12	14.4	35.89	14.2	35.94	35.98	0.2	39,925	0.00%
2023/10/11	13.1	35.81	73.7	35.92	35.78	-60.5	41,376	-0.15%
2023/10/06	8	35.75	15.4	35.78	35.79	-7.4	42,535	-0.02%
2023/10/05	49.5	35.62	5	35.65	35.69	44.5	43,168	0.10%
2023/10/04	87.3	35.18	12.5	35.28	35.39	74.8	43,474	0.17%
2023/10/03	86.1	35.79	38.3	35.81	35.60	47.8	43,353	0.11%
2023/10/02	4.5	35.70	57.2	35.67	35.74	-52.7	43,325	-0.12%
2023/09/28	6.1	35.09	1.2	35.07	35.06	4.9	43,861	0.01%
2023/09/27	7.6	34.72	22	34.83	34.87	-14.4	44,651	-0.03%
2023/09/26	43.6	34.96	5	34.90	34.76	38.6	45,761	0.08%
2023/09/25	3.1	35.00	3	35.04	35.08	0.1	46,125	0.00%
2023/09/22	12.3	34.66	25.7	34.78	34.89	-13.4	46,174	-0.03%
2023/09/21	47	34.60	12	34.61	34.70	35	46,266	0.08%
2023/09/20	17.6	35.12	5.1	35.27	35.05	12.5	45,945	0.03%
2023/09/19	43.3	35.22	5.5	35.17	35.14	37.8	46,493	0.08%
2023/09/18	17.2	35.32	45	35.32	35.31	-27.8	46,664	-0.06%
2023/09/15	4.6	35.54	69.4	35.56	35.58	-64.8	46,803	-0.14%
2023/09/14	5.4	35.20	30	35.32	35.31	-24.6	46,953	-0.05%
2023/09/13	4.1	34.83	2	34.82	34.86	2	47,064	0.00%
2023/09/12	10.8	34.82	5.2	34.82	34.80	5.6	47,518	0.01%
2023/09/11	76.3	34.75	2.3	35.02	34.79	74.1	48,056	0.15%
2023/09/08	6.6	35.39	6	35.41	35.42	0.6	47,956	0.00%
2023/09/07	13.6	35.50	1.5	35.51	35.45	12.1	48,886	0.02%
2023/09/06	6.8	35.61	5.4	35.60	35.60	1.4	49,568	0.00%
2023/09/05	4.8	35.27	14.2	35.36	35.43	-9.4	49,852	-0.02%
2023/09/04	8.7	35.10	6.8	35.09	35.27	1.9	50,141	0.00%
2023/09/01	5.3	35.13	8	35.30	35.12	-2.7	50,299	-0.01%
2023/08/31	8.6	35.16	3.4	35.27	35.31	5.2	50,522	0.01%
2023/08/30	2.4	35.46	21.9	35.44	35.35	-19.5	50,824	-0.04%
2023/08/29	9.3	35.00	17.6	35.16	35.16	-8.3	51,337	-0.02%
2023/08/28	14	35.01	8.1	35.02	35.06	5.9	51,398	0.01%
2023/08/25	22	35.27	5.3	35.40	35.14	16.7	51,319	0.03%
2023/08/24	29.2	35.87	44.2	35.96	35.76	-15	51,396	-0.03%
2023/08/23	16.2	35.30	13.1	35.37	35.43	3.1	51,458	0.01%
2023/08/22	4.3	35.23	0.1	35.17	35.11	4.2	52,007	0.01%
2023/08/21	16.6	35.03	35	34.90	34.85	-18.4	52,135	-0.04%
2023/08/18	27	34.90	19.7	35.33	34.84	7.3	52,121	0.01%
2023/08/17	11.3	35.18	84	35.08	35.33	-72.7	51,806	-0.14%
2023/08/16	20.1	34.95	42.1	34.78	35.14	-22	51,736	-0.04%
2023/08/15	7.2	34.82	13.8	34.90	34.85	-6.6	51,873	-0.01%
2023/08/14	23.6	34.26	12.3	34.43	34.28	11.3	52,221	0.02%
2023/08/11	19	34.68	12.4	34.62	34.56	6.6	52,016	0.01%
2023/08/10	36.1	34.47	30	34.59	34.43	6.1	52,010	0.01%
2023/08/09	32.3	35.49	30	35.45	35.35	2.3	51,239	0.00%
2023/08/08	57.1	35.64	58	35.75	35.59	-0.8	50,991	0.00%
2023/08/07	30.6	35.41	24	35.50	35.70	6.6	50,577	0.01%
2023/08/04	26.4	34.44	48.4	34.54	34.74	-21.9	50,055	-0.04%
2023/08/02	78.6	34.94	196	34.71	34.51	-117.4	49,160	-0.24%	大賣/鉅額交易
2023/08/01	68.1	35.68	59.6	35.60	35.73	8.5	47,781	0.02%
2023/07/31	29.2	35.96	173	36.03	35.74	-143.8	46,827	-0.31%	大賣/鉅額交易
2023/07/28	0.2	36.05	87.2	36.44	36.58	-87.1	45,368	-0.19%
2023/07/27	24.1	36.27	46.4	36.22	36.10	-22.3	44,245	-0.05%
2023/07/26	22.1	36.04	64.7	36.07	36.02	-42.6	43,693	-0.10%
2023/07/25	88.2	36.32	205.5	36.37	36.05	-117.3	42,844	-0.27%	大賣/鉅額交易
2023/07/24	43	35.60	348.6	35.89	35.99	-305.6	41,141	-0.74%	大賣/鉅額交易
2023/07/21	5.7	34.72	93	34.84	35.26	-87.3	39,128	-0.22%
2023/07/20	24.6	34.48	66	34.50	34.71	-41.5	38,945	-0.11%
2023/07/19	159.3	34.73	497	34.78	34.36	-337.7	38,430	-0.88%	大買/大賣/鉅額交易
2023/07/18	97.2	35.27	101.4	35.18	35.11	-4.2	37,308	-0.01%	大賣/
2023/07/17	128.7	35.81	175.3	35.81	35.94	-46.6	35,892	-0.13%	大買/大賣/
2023/07/14	96.7	35.31	294.8	35.39	35.54	-198.1	33,984	-0.58%	大賣/鉅額交易
2023/07/13	60.1	35.11	286.9	34.98	34.82	-226.8	32,411	-0.70%	大賣/鉅額交易
2023/07/12	28.5	34.21	96.2	34.22	34.30	-67.7	30,636	-0.22%
2023/07/11	7.3	33.72	34.6	33.72	33.80	-27.3	29,710	-0.09%
2023/07/10	62.3	33.18	4.2	33.20	33.18	58.1	29,355	0.20%
2023/07/07	77	33.06	18.1	33.00	33.08	58.9	28,963	0.20%
2023/07/06	73.9	33.46	17.2	33.36	33.34	56.7	28,125	0.20%
2023/07/05	248.4	33.83	12	33.78	33.71	236.4	27,144	0.87%	大買/鉅額交易
2023/07/04	134	33.70	69	33.67	33.91	65	26,313	0.25%	大買/
2023/07/03	23.2	33.12	44.1	33.22	33.24	-20.9	25,368	-0.08%
2023/06/30	14.2	32.55	30.6	32.57	32.67	-16.3	25,119	-0.07%
2023/06/29	74.8	32.48	2.7	32.50	32.53	72.1	25,191	0.29%
2023/06/28	30.8	32.35	6.6	32.33	32.30	24.2	25,050	0.10%
2023/06/27	90.4	32.31	46	32.33	32.18	44.4	25,112	0.18%
2023/06/26	22.1	32.64	78.7	32.75	32.77	-56.6	24,721	-0.23%
2023/06/21	2	32.72	90.4	32.74	32.83	-88.3	24,714	-0.36%
2023/06/20	44.6	32.55	24.3	32.59	32.48	20.3	24,470	0.08%
2023/06/19	27.8	32.74	26	32.70	32.73	1.8	24,190	0.01%
2023/06/16	25.9	32.81	69.1	32.87	32.78	-43.2	23,898	-0.18%
2023/06/15	14.1	32.65	37	32.65	32.69	-22.9	23,537	-0.10%
2023/06/14	10.6	32.29	29.4	32.29	32.32	-18.8	23,053	-0.08%
2023/06/13	19.2	32.12	88.4	32.05	32.20	-69.2	22,990	-0.30%
2023/06/12	44.1	31.78	23.3	31.73	31.78	20.8	22,212	0.09%
2023/06/09	11.4	31.73	36.4	31.64	31.78	-25	21,791	-0.11%
2023/06/08	90.6	31.35	26.3	31.37	31.24	64.3	21,944	0.29%
2023/06/07	22.5	31.36	15	31.40	31.46	7.5	22,078	0.03%
2023/06/06	11.9	31.09	8.9	31.13	31.15	2.9	22,001	0.01%
2023/06/05	37.9	31.06	17.7	31.03	31.10	20.2	21,934	0.09%
2023/06/02	60.9	30.67	60	30.91	30.93	0.9	21,734	0.00%
2023/06/01	15.7	30.40	26.3	30.41	30.47	-10.7	21,375	-0.05%
2023/05/31	24.4	30.51	3.5	30.50	30.49	20.9	21,387	0.10%
2023/05/30	72.8	30.53	25.2	30.54	30.52	47.7	21,242	0.22%
2023/05/29	54	30.64	75.6	30.65	30.65	-21.6	20,974	-0.10%
2023/05/26	24.1	30.05	106.5	30.08	30.13	-82.4	20,701	-0.40%	大賣/
2023/05/25	18.3	29.75	140.6	29.71	29.78	-122.3	20,433	-0.60%	大賣/鉅額交易
2023/05/24	24.3	29.30	35	29.37	29.43	-10.7	20,364	-0.05%
2023/05/23	31.1	29.37	15.2	29.38	29.37	15.9	20,586	0.08%
2023/05/22	3	29.38	15	29.39	29.35	-12	20,555	-0.06%
2023/05/19	13.1	29.28	25.3	29.19	29.31	-12.2	20,426	-0.06%
2023/05/18	3.8	28.98	33.7	29.04	29.05	-29.8	20,315	-0.15%
2023/05/17	7.7	28.73	11.7	28.77	28.76	-4	19,833	-0.02%
2023/05/16	1.3	28.62	8.7	28.61	28.65	-7.4	19,596	-0.04%
2023/05/15	25.7	28.38	2.5	28.41	28.42	23.2	19,581	0.12%
2023/05/12	8.5	28.35	0	0.00	28.45	8.5	19,709	0.04%
2023/05/11	10	28.42	10.7	28.46	28.40	-0.6	19,730	0.00%
2023/05/10	14.7	28.55	1	28.64	28.54	13.7	19,819	0.07%
2023/05/09	14.2	28.62	13.2	28.64	28.64	1.1	19,838	0.01%
2023/05/08	12.5	28.65	4.4	28.63	28.67	8.1	20,137	0.04%
2023/05/05	7.6	28.46	7	28.46	28.47	0.6	20,193	0.00%
2023/05/04	104	28.40	17.5	28.41	28.45	86.5	20,512	0.42%	大買/
2023/05/03	13.3	28.35	6.4	28.37	28.42	7	20,639	0.03%
2023/05/02	16.1	28.38	14.5	28.40	28.44	1.6	20,848	0.01%
2023/04/28	11.1	28.19	17.2	28.19	28.23	-6.1	21,218	-0.03%
2023/04/27	10.2	27.96	3	28.07	28.02	7.2	21,247	0.03%
2023/04/26	29.3	27.69	1	27.75	27.84	28.3	21,374	0.13%
2023/04/25	82.5	27.89	6.9	28.16	27.80	75.6	21,169	0.36%
2023/04/24	18.5	28.21	23	28.17	28.27	-4.5	20,386	-0.02%
2023/04/21	57.8	28.27	30.2	28.33	28.19	27.6	20,417	0.14%
2023/04/20	36.5	28.42	1	28.43	28.43	35.5	20,440	0.17%
2023/04/19	13.6	28.65	34.2	28.65	28.55	-20.6	20,772	-0.10%
2023/04/18	23.9	28.69	13.3	28.65	28.67	10.6	20,861	0.05%
2023/04/17	2.1	28.78	9	28.76	28.80	-6.9	20,763	-0.03%
2023/04/14	12.6	28.70	10.2	28.69	28.74	2.4	20,701	0.01%
2023/04/13	14.1	28.74	16.5	28.73	28.71	-2.4	20,739	-0.01%
2023/04/12	27.2	28.75	11.4	28.78	28.85	15.9	20,533	0.08%
2023/04/11	7.3	28.58	19.5	28.67	28.70	-12.2	20,618	-0.06%
2023/04/10	4.8	28.46	24.8	28.48	28.50	-20.1	20,786	-0.10%
2023/04/07	5.5	28.46	8.5	28.48	28.43	-3	20,709	-0.01%
2023/04/06	16.7	28.36	14.2	28.45	28.47	2.5	20,739	0.01%
2023/03/31	7.2	28.43	16	28.44	28.43	-8.8	20,527	-0.04%
2023/03/30	3.5	28.29	9	28.24	28.29	-5.5	20,270	-0.03%
2023/03/29	14.1	28.13	3.4	28.11	28.15	10.6	20,139	0.05%
2023/03/28	21.5	28.18	109.8	28.14	28.06	-88.3	20,445	-0.43%	大賣/
2023/03/27	15.1	28.28	13.3	28.26	28.31	1.8	20,288	0.01%
2023/03/24	3	28.23	61.8	28.16	28.26	-58.8	20,355	-0.29%
2023/03/23	2.8	28.13	42.8	28.17	28.12	-39.9	20,172	-0.20%
2023/03/22	63.1	28.00	29.2	28.02	28.05	33.9	20,077	0.17%
2023/03/21	17.9	27.84	6.1	27.85	27.84	11.8	19,992	0.06%
2023/03/20	14.5	27.74	4	27.72	27.76	10.5	20,057	0.05%
2023/03/17	7.3	27.57	2.2	27.68	27.76	5.1	19,971	0.03%
2023/03/16	58.6	27.48	58.4	27.47	27.50	0.2	20,002	0.00%
2023/03/15	44.2	27.85	2.4	27.83	27.66	41.8	19,828	0.21%
2023/03/14	27.9	27.70	61.3	27.69	27.66	-33.4	20,028	-0.17%
2023/03/13	57.4	27.66	35.4	27.76	27.93	22	19,940	0.11%
2023/03/10	101.1	27.89	81	27.93	27.86	20.1	19,434	0.10%	大買/
2023/03/09	37	28.24	2	28.29	28.24	35	19,250	0.18%
2023/03/08	30.9	28.24	23.2	28.33	28.37	7.7	19,260	0.04%
2023/03/07	0.3	28.29	2.1	28.36	28.38	-1.8	19,170	-0.01%
2023/03/06	17.8	28.16	27.5	28.23	28.25	-9.7	19,336	-0.05%
2023/03/03	32.1	27.96	15	27.95	27.95	17.1	19,265	0.09%
2023/03/02	80.9	27.68	68.5	27.67	27.78	12.4	19,261	0.06%
2023/03/01	12.3	27.54	3.6	27.66	27.72	8.7	19,262	0.05%
2023/02/24	16.6	27.71	106.3	27.79	27.67	-89.7	19,252	-0.47%	大賣/
2023/02/23	2.3	27.65	23	27.71	27.74	-20.7	18,853	-0.11%
2023/02/22	54.1	27.34	18.5	27.38	27.40	35.6	18,630	0.19%
2023/02/21	46.2	27.53	91	27.49	27.53	-44.8	18,676	-0.24%
2023/02/20	14.8	27.36	5.5	27.36	27.41	9.3	18,848	0.05%
2023/02/17	22.4	27.22	0.1	27.27	27.24	22.3	19,228	0.12%
2023/02/16	6.2	27.28	7.1	27.22	27.33	-0.9	19,710	0.00%
2023/02/15	26.1	27.09	1.4	27.08	27.05	24.8	19,842	0.12%
2023/02/14	9.3	27.11	5.9	27.11	27.13	3.4	19,890	0.02%
2023/02/13	21.6	26.92	79.2	26.86	26.97	-57.6	20,252	-0.28%
2023/02/10	22.4	27.03	11	27.03	27.02	11.4	20,463	0.06%
2023/02/09	8.1	27.14	77	27.13	27.15	-68.9	20,644	-0.33%
2023/02/08	7.1	27.12	3.1	27.08	27.15	4	20,772	0.02%
2023/02/07	26.8	26.92	22	26.90	26.94	4.8	20,779	0.02%
2023/02/06	38.6	26.89	10	26.91	26.92	28.6	20,807	0.14%
2023/02/03	14.2	26.98	14.4	26.98	27.00	-0.2	20,631	0.00%
2023/02/02	30.4	26.91	36.7	26.92	26.99	-6.3	20,588	-0.03%
2023/02/01	26	26.65	233	26.65	26.67	-207	20,715	-1.00%	大賣/鉅額交易
2023/01/31	30.1	26.58	17.9	26.59	26.54	12.2	20,789	0.06%
2023/01/30	35.1	26.48	15	26.48	26.53	20.1	20,925	0.10%
2023/01/17	4	26.06	3.9	26.05	26.06	0.1	21,187	0.00%
2023/01/16	15.6	26.02	33.1	26.03	26.02	-17.6	21,491	-0.08%
2023/01/13	25.8	26.04	8	26.11	25.98	17.8	21,901	0.08%
2023/01/12	121.3	25.99	57	25.92	25.99	64.3	23,355	0.28%	大買/
2023/01/11	90.3	26.06	9.2	26.10	26.07	81.1	26,140	0.31%
2023/01/10	31.5	26.01	26.1	26.02	26.06	5.4	28,394	0.02%
2023/01/09	4	25.83	31.4	25.88	25.94	-27.4	30,395	-0.09%
2023/01/06	1	25.63	4	25.65	25.66	-3	30,737	-0.01%
2023/01/05	15.3	25.49	2	25.51	25.46	13.3	31,646	0.04%
2023/01/04	13.6	25.46	88	25.46	25.45	-74.4	32,661	-0.23%
2023/01/03	7.5	25.30	10.7	25.38	25.49	-3.3	34,171	-0.01%
2022/12/30	8.9	25.43	0.5	25.45	25.40	8.4	35,174	0.02%
2022/12/29	12.8	25.20	11.7	25.14	25.29	1.1	36,105	0.00%
2022/12/28	39.6	25.40	1.4	25.39	25.38	38.2	37,580	0.10%
2022/12/27	221	25.68	41	25.69	25.63	180	39,029	0.46%	大買/鉅額交易
2022/12/26	55.3	25.55	1.1	25.54	25.58	54.2	39,495	0.14%
2022/12/23	17.2	25.54	0	0.00	25.60	17.2	40,046	0.04%
2022/12/22	3	25.59	13.9	25.62	25.67	-10.9	40,666	-0.03%
2022/12/21	11	25.35	6	25.36	25.34	5	41,902	0.01%
2022/12/20	45.6	25.46	32	25.47	25.30	13.6	42,413	0.03%
2022/12/19	28	25.74	9.5	25.78	25.73	18.5	43,612	0.04%
2022/12/16	29.2	25.57	15.3	25.70	25.70	13.9	43,959	0.03%
2022/12/15	14	25.70	12	25.71	25.70	2	44,276	0.00%
2022/12/14	33	25.67	2.6	25.66	25.68	30.4	44,807	0.07%
2022/12/13	27.5	25.55	2	25.56	25.53	25.5	45,119	0.06%
2022/12/12	15.3	25.36	0.8	25.37	25.50	14.5	45,266	0.03%
2022/12/09	15.5	25.50	8	25.51	25.51	7.5	45,466	0.02%
2022/12/08	18.1	25.27	1	25.31	25.29	17.1	45,414	0.04%
2022/12/07	36.7	25.49	16.7	25.51	25.44	20	45,356	0.04%
2022/12/06	38.3	25.74	3.2	25.72	25.61	35.1	45,095	0.08%
2022/12/05	17.9	25.85	10	25.75	25.87	7.9	44,791	0.02%
2022/12/02	73.1	25.73	1.3	25.74	25.73	71.8	44,678	0.16%
2022/12/01	42.4	25.84	0	0.00	25.82	42.4	44,927	0.09%
2022/11/30	14.8	25.49	73.5	25.58	25.65	-58.7	44,924	-0.13%
2022/11/29	6.9	25.35	17.9	25.40	25.47	-11	45,006	-0.02%
2022/11/28	14.6	25.34	1	25.33	25.32	13.6	45,368	0.03%
2022/11/25	23.6	25.55	12.2	25.55	25.52	11.4	45,495	0.03%
2022/11/24	23.4	25.42	17.3	25.42	25.54	6.1	45,526	0.01%
2022/11/23	9.5	25.27	56	25.26	25.30	-46.5	45,616	-0.10%
2022/11/22	23.6	25.13	8.5	25.11	25.10	15.1	46,286	0.03%
2022/11/21	17.8	25.29	4.2	25.31	25.22	13.7	46,210	0.03%
2022/11/18	10	25.53	19	25.49	25.43	-9	46,058	-0.02%
2022/11/17	18.2	25.39	18	25.43	25.58	0.2	46,115	0.00%
2022/11/16	39.7	25.57	22.1	25.53	25.53	17.6	46,277	0.04%
2022/11/15	23.2	25.44	13	25.52	25.55	10.2	46,005	0.02%
2022/11/14	16.9	25.29	21	25.37	25.42	-4.2	45,523	-0.01%
2022/11/11	23.5	25.00	35	25.08	25.00	-11.5	44,997	-0.03%
2022/11/10	33.2	24.53	11	24.52	24.53	22.2	44,523	0.05%
2022/11/09	18.8	24.55	45.5	24.54	24.61	-26.7	44,514	-0.06%
2022/11/08	30.3	24.29	46.2	24.25	24.23	-15.9	44,336	-0.04%
2022/11/07	12.7	23.99	173	23.98	24.06	-160.3	43,972	-0.36%	大賣/鉅額交易
2022/11/04	18.2	23.47	20.3	23.46	23.64	-2.1	43,722	0.00%
2022/11/03	29.2	23.47	16	23.47	23.58	13.2	43,744	0.03%
2022/11/02	12.4	23.61	3.6	23.64	23.67	8.8	43,687	0.02%
2022/11/01	28.4	23.54	2	23.51	23.55	26.4	43,778	0.06%
2022/10/31	17.4	23.47	1.6	23.52	23.48	15.8	43,858	0.04%
2022/10/28	223.6	23.36	12	23.33	23.31	211.6	44,013	0.48%	大買/鉅額交易
2022/10/27	22.6	23.52	17.3	23.50	23.58	5.3	43,742	0.01%
2022/10/26	18.4	23.36	4.7	23.40	23.41	13.7	43,975	0.03%
2022/10/25	43.9	23.48	8.6	23.47	23.40	35.3	43,675	0.08%
2022/10/24	33.2	23.80	29.3	23.77	23.69	3.9	43,127	0.01%
2022/10/21	40.5	23.66	3.4	23.68	23.58	37.1	42,952	0.09%
2022/10/20	185.7	23.50	85.9	23.42	23.65	99.8	42,434	0.24%	大買/
2022/10/19	358.9	23.91	46.4	23.99	23.95	312.5	41,038	0.76%	大買/鉅額交易
2022/10/18	305	25.88	11	25.77	25.84	294	38,264	0.77%	大買/鉅額交易
2022/10/17	238	25.62	46.9	25.64	25.77	191.1	36,062	0.53%	大買/鉅額交易
2022/10/14	74.3	25.94	9.7	25.98	25.91	64.6	33,875	0.19%
2022/10/13	45.8	25.69	15	25.81	25.53	30.8	33,319	0.09%
2022/10/12	120.4	25.77	4	25.68	25.82	116.4	32,298	0.36%	大買/鉅額交易
2022/10/11	107.6	25.88	13.1	25.88	25.85	94.5	31,414	0.30%	大買/
2022/10/07	100.9	26.32	11	26.31	26.28	89.9	30,057	0.30%
2022/10/06	96.5	26.56	142	26.56	26.57	-45.5	29,048	-0.16%	大賣/
2022/10/05	128.6	26.61	23.5	26.64	26.62	105.1	28,495	0.37%	大買/鉅額交易
2022/10/04	128.2	26.20	22.3	26.21	26.27	105.9	27,349	0.39%	大買/鉅額交易
2022/10/03	34.7	25.63	41.3	25.54	25.67	-6.6	25,742	-0.03%
2022/09/30	145.4	25.60	17	25.60	25.78	128.4	25,645	0.50%	大買/鉅額交易
2022/09/29	75.6	25.90	0.3	25.77	25.81	75.3	25,407	0.30%
2022/09/28	113.9	26.01	10.6	26.23	25.83	103.4	25,726	0.40%	大買/鉅額交易
2022/09/27	60.3	26.28	40.8	26.34	26.33	19.4	24,823	0.08%
2022/09/26	143.7	26.39	7.5	26.39	26.33	136.2	24,841	0.55%	大買/鉅額交易
2022/09/23	65.5	27.09	0	0.00	27.06	65.5	24,343	0.27%
2022/09/22	154.3	27.14	22.2	27.15	27.17	132.1	24,787	0.53%	大買/鉅額交易
2022/09/21	129.9	27.77	0	0.00	27.64	129.9	24,382	0.53%	大買/鉅額交易
2022/09/20	37	27.99	2.3	28.18	27.98	34.6	24,002	0.14%
2022/09/19	45.2	28.16	10	28.18	28.06	35.2	23,870	0.15%
2022/09/16	45	28.26	0.2	28.30	28.28	44.8	23,904	0.19%
2022/09/15	33.1	28.49	1	28.34	28.59	32.1	24,377	0.13%
2022/09/14	43	28.21	3	28.31	28.35	40	25,063	0.16%
2022/09/13	15.4	28.70	4	28.70	28.71	11.4	25,067	0.05%
2022/09/12	8.8	28.54	16.8	28.57	28.56	-8.1	25,899	-0.03%
2022/09/08	49.7	27.95	11	28.02	28.25	38.7	26,541	0.15%
2022/09/07	21.9	27.90	2	27.94	27.90	19.9	27,361	0.07%
2022/09/06	25.7	28.07	11.2	28.07	28.08	14.5	27,108	0.05%
2022/09/05	39.7	28.06	5.5	28.02	28.18	34.2	27,077	0.13%
2022/09/02	79.2	28.16	0.1	28.34	28.10	79.1	27,375	0.29%
2022/09/01	46.8	28.39	20	28.44	28.44	26.8	26,958	0.10%
2022/08/31	31.4	28.62	5.4	28.56	28.79	25.9	26,588	0.10%
2022/08/30	9.5	28.57	5.3	28.58	28.67	4.3	26,330	0.02%
2022/08/29	43.9	28.41	0	0.00	28.45	43.9	26,109	0.17%
2022/08/26	4.9	29.08	8.2	29.11	29.10	-3.3	25,430	-0.01%
2022/08/25	4.1	28.96	1	28.91	28.94	3.1	25,285	0.01%
2022/08/24	24.9	28.84	35	28.88	28.80	-10.1	25,177	-0.04%
2022/08/23	46	28.94	0.5	29.04	28.93	45.5	24,848	0.18%
2022/08/22	17.7	29.18	2	29.20	29.25	15.7	24,388	0.06%
2022/08/19	7.9	29.37	1.3	29.42	29.42	6.6	24,110	0.03%
2022/08/18	4.2	29.15	3	29.17	29.29	1.2	24,128	0.00%
2022/08/17	10	29.23	3.1	29.26	29.28	6.9	24,037	0.03%
2022/08/16	16.9	29.19	22.6	29.21	29.24	-5.6	24,041	-0.02%
2022/08/15	66.3	29.20	4.9	29.24	29.22	61.5	23,880	0.26%
2022/08/12	8.7	29.19	14	29.22	29.30	-5.3	23,637	-0.02%
2022/08/11	16	29.11	9	29.08	29.12	7	23,814	0.03%
2022/08/10	5.1	28.84	9	28.85	28.81	-3.9	23,742	-0.02%
2022/08/09	25.1	28.93	20	29.06	29.07	5.1	23,654	0.02%
2022/08/08	28.2	28.68	11.9	28.86	28.87	16.3	23,892	0.07%
2022/08/05	6.2	28.72	89	28.79	28.87	-82.8	23,904	-0.35%
2022/08/04	16.7	28.31	1	28.40	28.43	15.7	24,150	0.07%
2022/08/03	19.9	28.32	3.2	28.32	28.44	16.7	24,195	0.07%
2022/08/02	17.8	28.37	40	28.36	28.45	-22.2	24,176	-0.09%
2022/08/01	29.2	28.60	42	28.70	28.76	-12.8	24,031	-0.05%
2022/07/29	37.5	28.49	2.7	28.50	28.55	34.8	24,047	0.14%
2022/07/28	39.3	28.25	10.2	28.25	28.18	29.1	23,873	0.12%
2022/07/27	46.4	28.05	1.3	28.04	28.25	45.1	23,648	0.19%
2022/07/26	28.6	28.06	59	28.10	28.12	-30.4	23,575	-0.13%
2022/07/25	20.3	28.27	2.5	28.25	28.33	17.8	23,450	0.08%
2022/07/22	39.7	28.38	28	28.38	28.40	11.7	23,497	0.05%
2022/07/21	23.6	28.25	2.3	28.25	28.38	21.3	23,839	0.09%
2022/07/20	28.9	28.07	16	28.03	28.00	12.9	24,096	0.05%
2022/07/19	5.2	27.61	20.8	27.55	27.68	-15.6	24,748	-0.06%
2022/07/18	29	27.29	10.3	27.37	27.48	18.7	24,713	0.08%
2022/07/15	48.9	27.10	0.3	27.20	27.09	48.7	24,487	0.20%
2022/07/14	69.8	26.95	17.4	27.18	27.18	52.4	24,288	0.22%
2022/07/13	15.1	27.11	10.3	27.15	27.08	4.8	24,146	0.02%
2022/07/12	28.9	26.61	9	26.55	26.62	19.9	24,016	0.08%
2022/07/11	11.8	27.21	1	27.22	27.25	10.8	23,577	0.05%
2022/07/08	27.9	27.19	12.7	27.26	27.25	15.2	23,400	0.06%
2022/07/07	72.7	26.50	11.3	26.60	26.76	61.4	23,071	0.27%
2022/07/06	80.9	26.50	23.3	26.43	26.32	57.6	23,127	0.25%
2022/07/05	69.6	26.89	8.2	26.87	26.96	61.4	22,663	0.27%
2022/07/04	65.4	26.68	76.8	26.76	26.68	-11.4	22,393	-0.05%
2022/07/01	90.9	27.08	52	27.22	26.81	39	22,566	0.17%
2022/06/30	72.5	27.56	53.3	27.52	27.56	19.2	21,708	0.09%
2022/06/29	20.9	28.19	2	28.14	28.14	18.9	20,881	0.09%
2022/06/28	10.5	28.50	15.2	28.51	28.53	-4.6	20,578	-0.02%
2022/06/27	27.1	28.78	5.7	28.80	28.86	21.4	20,368	0.11%
2022/06/24	47.8	28.20	0.3	28.39	28.10	47.5	20,147	0.24%
2022/06/23	142.8	28.06	8.4	28.07	28.05	134.4	20,047	0.67%	大買/鉅額交易
2022/06/22	84.9	28.72	1	28.64	28.50	83.9	19,293	0.43%
2022/06/21	29.8	29.02	1.3	29.12	29.28	28.5	18,528	0.15%
2022/06/20	96.3	29.10	3.4	29.10	28.87	93	18,308	0.51%
2022/06/17	76.5	29.55	22.2	29.40	29.62	54.3	17,392	0.31%
2022/06/16	64.5	30.08	31	30.39	29.94	33.5	16,622	0.20%
2022/06/15	44	30.40	1	30.31	30.39	42.9	15,696	0.27%
2022/06/14	72.5	30.31	0	0.00	30.48	72.5	15,602	0.46%
2022/06/13	81.1	30.46	0	0.00	30.51	81.1	15,482	0.52%
2022/06/10	27.9	31.05	3	31.12	31.08	24.9	14,994	0.17%
2022/06/09	19.1	31.34	3	31.31	31.30	16.1	15,011	0.11%
2022/06/08	7.2	31.56	8	31.58	31.60	-0.8	14,992	-0.01%
2022/06/07	46.2	31.40	0	0.00	31.44	46.2	15,163	0.30%
2022/06/06	10.5	31.36	8.1	31.50	31.48	2.4	15,209	0.02%
2022/06/02	16.2	31.40	0.1	31.46	31.40	16.1	15,616	0.10%
2022/06/01	11.7	31.55	13.2	31.50	31.52	-1.5	16,204	-0.01%
2022/05/31	19.3	31.27	31.7	31.23	31.40	-12.4	16,408	-0.08%
2022/05/30	27.1	31.37	8	31.42	31.43	19.1	16,672	0.11%
2022/05/27	17.4	31.05	12	31.10	31.08	5.4	16,766	0.03%
2022/05/26	28.1	30.94	1	31.03	30.80	27.1	17,092	0.16%
2022/05/25	22.3	30.76	0	0.00	30.88	22.3	17,125	0.13%
2022/05/24	38.1	30.80	1.9	30.71	30.70	36.2	17,438	0.21%
2022/05/23	15.2	30.86	4.2	30.87	30.86	10.9	17,461	0.06%
2022/05/20	25	30.75	0.3	30.83	30.72	24.7	17,709	0.14%
2022/05/19	77.8	30.54	11	30.52	30.68	66.8	18,026	0.37%
2022/05/18	19.6	30.90	10	30.93	31.01	9.6	17,868	0.05%
2022/05/17	41.2	30.72	2.3	30.72	30.69	38.9	17,836	0.22%
2022/05/16	41.2	30.67	7.3	30.59	30.72	33.9	17,947	0.19%
2022/05/13	32.5	30.78	19	30.70	30.80	13.5	17,622	0.08%
2022/05/12	49.5	30.87	10.6	30.97	30.63	38.9	17,584	0.22%
2022/05/11	33.4	31.23	0	0.00	31.17	33.4	17,093	0.20%
2022/05/10	26.3	31.25	5	31.40	31.65	21.3	16,798	0.13%
2022/05/09	36.2	31.69	4.3	31.80	31.57	31.9	16,792	0.19%
2022/05/06	17.2	32.12	2	32.08	32.25	15.2	16,679	0.09%
2022/05/05	6.5	32.51	3	32.56	32.54	3.5	16,763	0.02%
2022/05/04	7	32.25	23	32.25	32.31	-16	16,949	-0.09%
2022/05/03	31	31.95	14.1	31.98	32.09	16.9	17,554	0.10%
2022/04/29	17.5	31.96	10	31.87	32.01	7.4	17,967	0.04%
2022/04/28	18.7	31.63	38.7	31.52	31.72	-20	18,539	-0.11%
2022/04/27	60.4	31.40	8.8	31.47	31.48	51.5	18,489	0.28%
2022/04/26	25.7	31.98	1.5	31.99	31.93	24.2	18,167	0.13%
2022/04/25	159.4	32.13	8.4	31.97	32.03	151	18,243	0.83%	大買/鉅額交易
2022/04/22	65.4	32.67	0	0.00	32.78	65.4	17,463	0.37%
2022/04/21	18.2	32.88	21.3	32.96	32.90	-3	17,770	-0.02%
2022/04/20	6.8	32.79	0.8	32.82	32.83	6	17,859	0.03%
2022/04/19	15.4	32.89	6.3	32.84	32.85	9.1	18,080	0.05%
2022/04/18	25.5	32.71	2.6	32.75	32.68	22.9	18,217	0.13%
2022/04/15	53.8	32.86	0	0.00	32.90	53.8	18,004	0.30%
2022/04/14	11.5	33.11	1	33.15	33.07	10.5	18,223	0.06%
2022/04/13	8.3	32.97	0.4	32.90	33.11	7.9	18,347	0.04%
2022/04/12	46.5	32.64	2.8	32.66	32.69	43.7	18,315	0.24%
2022/04/11	67.5	32.84	2.4	32.89	32.81	65.2	17,884	0.36%
2022/04/08	7.4	33.08	1.3	33.14	33.17	6.2	17,526	0.04%
2022/04/07	89.8	33.10	14.2	33.27	32.90	75.6	17,428	0.43%
2022/04/06	20	33.36	0.5	33.42	33.47	19.5	16,712	0.12%
2022/04/01	29.6	33.43	9.1	33.37	33.55	20.5	16,657	0.12%
2022/03/31	3.1	33.64	0.3	33.68	33.63	2.7	16,656	0.02%
2022/03/30	14	33.62	3.2	33.60	33.70	10.8	16,713	0.06%
2022/03/29	18.6	33.71	2.4	33.65	33.64	16.2	16,641	0.10%
2022/03/28	26.1	33.52	3.1	33.56	33.78	23	16,634	0.14%
2022/03/25	22.6	33.82	1.8	33.91	33.81	20.8	16,484	0.13%
2022/03/24	3	33.94	1.4	33.91	33.96	1.6	16,660	0.01%
2022/03/23	1.5	33.96	10.7	33.98	33.96	-9.2	16,953	-0.05%
2022/03/22	4.3	33.90	1	33.95	33.87	3.3	17,380	0.02%
2022/03/21	1.7	33.98	3.6	33.95	33.95	-1.9	17,417	-0.01%
2022/03/18	8.9	33.83	5	33.84	33.90	3.9	17,685	0.02%
2022/03/17	12.5	33.98	12.1	33.91	34.01	0.4	17,731	0.00%
2022/03/16	20.1	33.77	6	33.69	33.71	14.1	17,821	0.08%
2022/03/15	9.1	33.86	14.9	33.86	33.78	-5.7	17,846	-0.03%
2022/03/14	1.3	34.08	2.1	34.08	34.13	-0.8	18,020	0.00%
2022/03/11	6.2	33.90	1.4	33.86	33.90	4.8	18,151	0.03%
2022/03/10	9.4	33.86	25	33.86	33.89	-15.5	18,239	-0.09%
2022/03/09	8.3	33.31	158	33.32	33.36	-149.7	18,168	-0.82%	大賣/鉅額交易
2022/03/08	31.5	33.05	24.8	33.04	33.00	6.7	18,129	0.04%
2022/03/07	109	33.41	33	33.57	33.45	76	17,675	0.43%	大買/
2022/03/04	7.5	34.13	17.7	34.21	34.04	-10.2	17,185	-0.06%
2022/03/03	1	34.16	11.7	34.17	34.22	-10.6	17,340	-0.06%
2022/03/02	7.4	33.88	2.8	33.86	33.97	4.7	17,356	0.03%
2022/03/01	7.3	33.78	38.2	33.76	33.88	-30.9	17,209	-0.18%
2022/02/25	17.7	33.27	10	33.27	33.33	7.6	16,965	0.05%
2022/02/24	32.9	33.28	12	33.33	33.19	20.9	17,005	0.12%
2022/02/23	11.2	33.69	124	33.64	33.75	-112.8	16,824	-0.67%	大賣/鉅額交易
2022/02/22	21.1	33.43	6	33.41	33.49	15.1	16,978	0.09%
2022/02/21	5	33.56	98.4	33.59	33.80	-93.4	17,361	-0.54%
2022/02/18	6.1	33.41	26	33.43	33.50	-19.9	17,247	-0.12%
2022/02/17	12.1	33.28	6.1	33.41	33.34	6	17,551	0.03%
2022/02/16	15.5	33.32	21	33.30	33.27	-5.5	17,830	-0.03%
2022/02/15	11.3	33.17	22	33.09	33.10	-10.7	17,811	-0.06%
2022/02/14	18.2	33.12	11	33.12	33.13	7.2	18,019	0.04%
2022/02/11	7.1	33.44	24.3	33.44	33.43	-17.3	18,330	-0.09%
2022/02/10	4.8	33.47	24	33.47	33.49	-19.2	18,757	-0.10%
2022/02/09	20.2	33.42	14.8	33.46	33.50	5.3	19,206	0.03%
2022/02/08	18	33.25	36.7	33.27	33.30	-18.7	19,190	-0.10%
2022/02/07	13.5	32.60	17	32.79	33.00	-3.5	19,118	-0.02%
2022/01/26	69	32.44	12	32.42	32.40	57	19,021	0.30%
2022/01/25	55.6	32.35	19	32.38	32.34	36.6	19,107	0.19%
2022/01/24	43.8	32.51	17	32.59	32.72	26.8	18,760	0.14%
2022/01/21	88.6	32.89	11.2	32.93	32.84	77.4	18,519	0.42%
2022/01/20	3.1	33.22	5.3	33.36	33.36	-2.2	18,158	-0.01%
2022/01/19	11.4	33.24	29.3	33.27	33.21	-17.9	18,354	-0.10%
2022/01/18	3.5	33.35	36.1	33.36	33.45	-32.6	18,641	-0.18%
2022/01/17	10	33.10	12	33.20	33.22	-2	18,981	-0.01%
2022/01/14	38.7	33.04	5	32.91	33.15	33.7	21,215	0.16%
2022/01/13	4	33.19	20	33.23	33.20	-16	22,404	-0.07%
2022/01/12	29.3	33.15	7.1	33.09	33.10	22.1	23,373	0.09%
2022/01/11	27.1	33.22	0.9	33.26	33.20	26.3	23,638	0.11%
2022/01/10	4.2	33.20	8	33.23	33.27	-3.8	24,258	-0.02%
2022/01/07	27.1	33.20	41.1	33.30	33.17	-14	24,516	-0.06%
2022/01/06	7.1	33.38	6.6	33.43	33.41	0.4	24,667	0.00%
2022/01/05	4.4	33.42	0	0.00	33.45	4.4	25,175	0.02%
2022/01/04	21.5	33.42	6.4	33.42	33.41	15	26,009	0.06%
2022/01/03	20.6	33.51	26.7	33.51	33.42	-6.1	26,439	-0.02%
2021/12/30	11.2	33.60	6	33.63	33.58	5.2	27,336	0.02%
2021/12/29	4.4	33.58	2	33.59	33.61	2.3	27,867	0.01%
2021/12/28	4.1	33.52	8	33.55	33.56	-3.9	28,292	-0.01%
2021/12/27	8.1	33.36	32.1	33.35	33.38	-24	28,983	-0.08%
2021/12/24	6.2	33.33	8	33.36	33.29	-1.8	30,113	-0.01%
2021/12/23	5	33.36	4	33.38	33.34	1	30,324	0.00%
2021/12/22	11.2	33.31	2	33.33	33.30	9.2	30,997	0.03%
2021/12/21	15	33.29	1	33.33	33.36	14	31,128	0.04%
2021/12/20	3.1	33.35	16.9	33.36	33.41	-13.8	31,224	-0.04%
2021/12/17	2.3	33.42	12.5	33.41	33.43	-10.2	31,075	-0.03%
2021/12/16	6	33.45	51.6	33.37	33.45	-45.6	30,909	-0.15%
2021/12/15	3.9	32.95	1.5	33.00	33.04	2.4	31,068	0.01%
2021/12/14	21	33.02	18	32.98	32.95	3	31,054	0.01%
2021/12/13	1.1	33.34	5.5	33.36	33.33	-4.4	30,895	-0.01%
2021/12/10	3.3	33.38	10	33.37	33.30	-6.7	30,862	-0.02%
2021/12/09	8.2	33.31	43.1	33.28	33.32	-34.9	30,754	-0.11%
2021/12/08	16	33.22	48.5	33.28	33.18	-32.5	30,597	-0.11%
2021/12/07	0	32.90	8.2	32.96	33.03	-8.2	30,311	-0.03%
2021/12/06	2.4	32.80	12	32.79	32.86	-9.6	30,069	-0.03%
2021/12/03	12.6	32.65	7	32.64	32.65	5.6	30,302	0.02%
2021/12/02	12.5	32.51	33	32.48	32.47	-20.5	30,250	-0.07%
2021/12/01	8.1	32.32	30.3	32.42	32.50	-22.2	30,420	-0.07%
2021/11/30	5.1	32.48	7	32.47	32.30	-1.9	30,392	-0.01%
2021/11/29	20.1	32.11	76.2	32.08	32.22	-56.2	30,384	-0.18%
2021/11/26	40.6	32.39	15.3	32.43	32.35	25.2	30,133	0.08%
2021/11/25	13.6	32.67	18	32.66	32.65	-4.4	29,905	-0.01%
2021/11/24	8.3	32.57	58.1	32.61	32.61	-49.7	29,925	-0.17%
2021/11/23	8.5	32.66	16.3	32.65	32.63	-7.8	29,885	-0.03%
2021/11/22	4	32.99	25	32.92	32.93	-21	29,903	-0.07%
2021/11/19	3	33.02	11	32.99	32.93	-8	29,833	-0.03%
2021/11/18	5.2	32.94	128.4	32.90	32.98	-123.1	29,820	-0.41%	大賣/鉅額交易
2021/11/17	20.2	32.64	40.4	32.63	32.71	-20.2	29,329	-0.07%
2021/11/16	25	32.52	40.1	32.49	32.59	-15.1	29,410	-0.05%
2021/11/15	3.6	32.44	24	32.43	32.43	-20.4	29,642	-0.07%
2021/11/12	9.8	32.14	73	32.13	32.20	-63.2	29,635	-0.21%
2021/11/11	22.5	32.27	67.4	32.21	32.15	-44.9	29,814	-0.15%
2021/11/10	22.7	32.46	56.7	32.37	32.34	-34	30,295	-0.11%
2021/11/09	6.2	32.38	51	32.39	32.35	-44.8	30,107	-0.15%
2021/11/08	12.1	32.19	247	32.31	32.39	-234.9	29,738	-0.79%	大賣/鉅額交易
2021/11/05	37.7	31.91	25.8	31.86	31.95	11.9	29,680	0.04%
2021/11/04	10.9	31.91	10	31.93	31.86	0.9	29,884	0.00%
2021/11/03	19.6	31.71	40.8	31.70	31.77	-21.2	29,845	-0.07%
2021/11/02	31.9	31.63	20.2	31.73	31.53	11.7	29,764	0.04%
2021/11/01	25.3	31.56	7	31.55	31.56	18.3	29,464	0.06%
2021/10/29	19.7	31.37	2.2	31.37	31.45	17.5	29,203	0.06%
2021/10/28	19.9	31.36	6.2	31.35	31.39	13.7	29,000	0.05%
2021/10/27	26.1	31.09	12	31.07	31.15	14.1	28,924	0.05%
2021/10/26	48	31.01	1.6	31.03	31.05	46.4	28,992	0.16%
2021/10/25	97.8	30.79	31.1	30.74	30.86	66.8	28,743	0.23%
2021/10/22	357.5	30.69	22.5	30.73	30.84	335.1	28,569	1.17%	大買/鉅額交易
2021/10/21	190.7	32.34	8.4	32.41	32.40	182.3	26,495	0.69%	大買/鉅額交易
2021/10/20	50.7	32.39	2	32.48	32.37	48.7	25,033	0.19%
2021/10/19	31.2	32.36	11	32.38	32.40	20.2	23,996	0.08%
2021/10/18	51.4	32.32	3	32.38	32.36	48.4	23,655	0.20%
2021/10/15	10.5	32.30	0.5	32.36	32.31	10	23,612	0.04%
2021/10/14	71.1	32.19	1.1	32.12	32.18	70	23,569	0.30%
2021/10/13	51.3	32.17	10.1	32.14	32.17	41.3	23,078	0.18%
2021/10/12	43.2	32.32	9	32.39	32.24	34.2	22,532	0.15%
2021/10/08	55.6	32.60	1.3	32.68	32.59	54.3	21,746	0.25%
2021/10/07	188.8	32.33	2.2	32.42	32.57	186.6	21,631	0.86%	大買/鉅額交易
2021/10/06	39.2	31.82	2	31.89	31.88	37.2	20,959	0.18%
2021/10/05	50.8	31.70	7.8	31.49	31.96	43.1	20,585	0.21%
2021/10/04	96	31.98	4	32.00	31.84	92	20,219	0.46%
2021/10/01	112.4	32.30	0	0.00	32.26	112.4	19,474	0.58%	大買/鉅額交易
2021/09/30	30.1	32.65	2.6	32.71	32.77	27.5	18,345	0.15%
2021/09/29	73.7	32.66	24	32.66	32.70	49.7	18,174	0.27%
2021/09/28	23.8	32.98	0	0.00	33.08	23.8	17,606	0.14%
2021/09/27	4.6	33.27	1.2	33.36	33.30	3.4	17,512	0.02%
2021/09/24	5.9	33.33	0	0.00	33.30	5.9	17,887	0.03%
2021/09/23	2.5	33.07	0	0.00	33.08	2.5	17,863	0.01%
2021/09/22	116.8	32.80	2.8	32.94	32.90	114	17,894	0.64%	大買/鉅額交易
2021/09/17	1	33.30	6	33.27	33.42	-5	17,382	-0.03%
2021/09/16	3.8	33.28	2	33.24	33.28	1.8	17,370	0.01%
2021/09/15	1	33.20	3	33.31	33.33	-2	17,219	-0.01%
2021/09/14	55	33.34	2	33.52	33.36	53	17,241	0.31%
2021/09/13	17.1	33.47	8.7	33.51	33.41	8.4	17,264	0.05%
2021/09/10	13.5	33.15	2.3	33.07	33.22	11.2	17,282	0.06%
2021/09/09	59.2	32.86	2	32.94	32.94	57.1	17,241	0.33%
2021/09/08	43.5	32.87	1	32.90	32.80	42.5	17,202	0.25%
2021/09/07	2.5	33.10	6.1	33.11	33.16	-3.5	16,852	-0.02%
2021/09/06	30.2	33.20	10	33.12	33.07	20.2	16,790	0.12%
2021/09/03	7.7	33.24	13.5	33.30	33.24	-5.8	16,600	-0.04%
2021/09/02	66.1	33.24	13.5	33.22	33.16	52.6	16,607	0.32%
2021/09/01	13.3	33.37	6	33.39	33.39	7.3	16,552	0.04%
2021/08/31	16.1	33.17	1	33.23	33.38	15.1	16,476	0.09%
2021/08/30	10.5	33.21	4	33.21	33.29	6.5	16,532	0.04%
2021/08/27	18.5	33.04	2.1	33.04	33.11	16.4	16,504	0.10%
2021/08/26	30.2	32.90	0	32.89	32.99	30.2	16,452	0.18%
2021/08/25	9	32.93	8	32.89	33.00	1	16,281	0.01%
2021/08/24	16.2	32.80	9	32.94	32.80	7.2	16,383	0.04%
2021/08/23	19.1	32.81	4	32.81	32.88	15.1	16,186	0.09%
2021/08/20	46.2	32.18	0	0.00	32.26	46.2	16,057	0.29%
2021/08/19	83.9	32.48	1	32.67	32.32	82.9	15,784	0.53%
2021/08/18	61	32.33	17.6	32.40	33.07	43.4	15,181	0.29%
2021/08/17	65.3	32.67	9	32.72	32.53	56.3	14,907	0.38%
2021/08/16	60.7	32.93	8	32.87	32.86	52.7	14,707	0.36%
2021/08/13	28.1	33.28	6.2	33.36	33.27	21.9	14,056	0.16%
2021/08/12	10.5	33.44	0	33.49	33.51	10.4	13,851	0.08%
2021/08/11	46.4	33.44	2	33.46	33.49	44.4	13,905	0.32%
2021/08/10	54.2	33.82	15.5	33.92	33.79	38.7	13,704	0.28%
2021/08/09	21.4	34.09	0	0.00	34.10	21.4	14,439	0.15%
2021/08/06	2.1	34.21	12.1	34.20	34.25	-10	14,660	-0.07%
2021/08/05	0.4	34.28	1	34.17	34.20	-0.6	15,367	0.00%
2021/08/04	3.4	34.26	2	34.35	34.35	1.4	16,712	0.01%
2021/08/03	3.6	34.04	2.6	34.07	34.15	1	17,432	0.01%
2021/08/02	26.4	33.75	0	0.00	34.00	26.4	17,428	0.15%
2021/07/30	17.5	33.96	4	34.04	33.90	13.5	17,250	0.08%
2021/07/29	9.4	33.91	0	0.00	34.10	9.4	17,094	0.06%
2021/07/28	55.6	33.59	4	33.57	33.89	51.7	17,359	0.30%
2021/07/27	39.4	34.05	0	0.00	34.07	39.4	17,372	0.23%
2021/07/26	1.4	34.51	0.1	34.57	34.50	1.3	17,260	0.01%
2021/07/23	8.1	34.39	1	34.43	34.47	7.1	17,212	0.04%
2021/07/22	22.2	34.20	5	34.17	34.21	17.1	17,183	0.10%
2021/07/21	54.1	34.16	5	34.05	34.13	49.1	16,996	0.29%
2021/07/20	31.5	34.68	4	34.77	34.56	27.5	16,353	0.17%
2021/07/19	2.1	35.08	8	35.04	35.14	-5.9	16,195	-0.04%
2021/07/16	8.3	34.99	0.4	35.17	35.12	7.9	16,301	0.05%
2021/07/15	6.9	34.84	4.1	34.75	34.98	2.8	16,244	0.02%
2021/07/14	92.5	34.52	6	34.58	34.48	86.5	16,238	0.53%
2021/07/13	49.5	35.01	1.1	34.98	34.85	48.4	16,009	0.30%
2021/07/12	20.8	35.20	1.5	35.49	35.27	19.2	15,934	0.12%
2021/07/09	57.9	35.43	0	0.00	35.44	57.9	15,733	0.37%
2021/07/08	9.7	35.55	10	35.65	35.80	-0.3	15,796	0.00%
2021/07/07	16	35.66	11.4	35.77	35.61	4.5	15,802	0.03%
2021/07/06	0.9	35.95	13.2	35.96	35.91	-12.2	15,704	-0.08%
2021/07/05	7.4	35.55	3	35.54	35.69	4.4	15,631	0.03%
2021/07/02	1.2	35.12	0.2	35.13	35.20	1	15,550	0.01%
2021/07/01	9.2	35.01	9	35.25	35.00	0.2	15,473	0.00%
2021/06/30	3	34.95	7.2	34.92	35.00	-4.2	15,037	-0.03%
2021/06/29	4.8	34.79	7.6	34.86	34.80	-2.8	15,029	-0.02%
2021/06/28	8.4	34.95	17	35.00	35.10	-8.6	15,068	-0.06%
2021/06/25	3.2	34.83	10	34.84	34.74	-6.8	15,000	-0.05%
2021/06/24	2	34.66	4	34.64	34.66	-2	15,045	-0.01%
2021/06/23	13.3	34.41	1.5	34.50	34.45	11.8	15,186	0.08%
2021/06/22	8.1	34.50	1	34.55	34.43	7.1	15,168	0.05%
2021/06/21	26	34.61	2.6	34.75	34.55	23.3	15,124	0.15%
2021/06/18	2.4	34.92	5	35.00	34.91	-2.6	15,026	-0.02%
2021/06/17	6.3	34.62	17	34.81	34.90	-10.8	15,116	-0.07%
2021/06/16	4	34.68	3	34.74	34.78	1	15,232	0.01%
2021/06/15	3.4	34.58	2	34.60	34.65	1.4	15,274	0.01%
2021/06/11	3.2	34.60	4	34.64	34.55	-0.8	15,354	-0.01%
2021/06/10	1.2	34.46	22.1	34.57	34.60	-20.8	15,462	-0.13%
2021/06/09	4.8	34.45	32	34.39	34.45	-27.2	15,529	-0.18%
2021/06/08	4	34.63	0.2	34.77	34.65	3.8	15,624	0.02%
2021/06/07	6.6	34.46	2.3	34.71	34.72	4.3	15,739	0.03%
2021/06/04	4.7	34.78	1	34.76	34.77	3.7	15,681	0.02%
2021/06/03	2.2	34.96	1	35.00	34.95	1.2	15,696	0.01%
2021/06/02	8.3	35.05	10	34.98	34.96	-1.8	15,809	-0.01%
2021/06/01	6.5	34.93	10.4	34.84	35.06	-3.9	15,858	-0.02%
2021/05/31	4.7	34.69	1.3	34.66	34.75	3.4	15,721	0.02%
2021/05/28	5.1	34.42	23.7	34.50	34.55	-18.6	15,754	-0.12%
2021/05/27	3.2	34.13	10.4	34.18	34.28	-7.2	15,767	-0.05%
2021/05/26	9.3	34.29	7	34.29	34.32	2.3	15,811	0.01%
2021/05/25	5.1	34.22	0	0.00	34.34	5.1	15,861	0.03%
2021/05/24	13.1	33.84	8	33.95	34.05	5.1	15,943	0.03%
2021/05/21	14.9	34.12	14.6	34.23	34.00	0.2	15,870	0.00%
2021/05/20	4.8	33.83	6	33.82	33.86	-1.2	15,950	-0.01%
2021/05/19	54.6	33.93	3	34.03	34.10	51.6	15,867	0.32%
2021/05/18	37.2	33.39	41	33.75	34.01	-3.8	15,921	-0.02%
2021/05/17	43.8	32.72	45.8	32.45	32.75	-1.9	15,879	-0.01%
2021/05/14	15.6	33.80	21	33.72	33.65	-5.4	14,792	-0.04%
2021/05/13	37.2	33.19	30.9	33.07	33.40	6.3	14,460	0.04%
2021/05/12	59.7	33.53	67.6	33.19	33.50	-8	13,679	-0.06%
2021/05/11	71.9	35.11	3.5	34.71	34.70	68.4	12,332	0.55%
2021/05/10	2.4	35.87	0.2	36.07	35.88	2.2	11,676	0.02%
2021/05/07	4.4	35.57	6	35.59	35.72	-1.6	11,778	-0.01%
2021/05/06	8.2	35.24	10.3	35.40	35.30	-2.1	11,877	-0.02%
2021/05/05	9.3	35.46	24.7	35.36	35.35	-15.4	11,916	-0.13%
2021/05/04	41.2	35.07	75.8	35.51	35.30	-34.6	11,516	-0.30%
2021/05/03	18.2	36.05	15	35.99	35.91	3.2	11,089	0.03%
2021/04/29	4.1	36.04	1.2	36.01	36.12	2.9	11,039	0.03%
2021/04/28	5.4	35.93	6.2	35.98	35.98	-0.8	11,127	-0.01%
2021/04/27	14.3	35.98	49.4	35.94	35.98	-35.2	11,379	-0.31%
2021/04/26	11.3	35.78	11.2	35.81	35.99	0.1	11,527	0.00%
2021/04/23	14.3	35.20	7	35.23	35.30	7.3	11,671	0.06%
2021/04/22	6.2	35.71	7.7	35.72	35.40	-1.5	11,800	-0.01%
2021/04/21	7.1	35.37	4	35.48	35.53	3.1	12,099	0.03%
2021/04/20	9.3	35.37	3.5	35.38	35.33	5.8	12,400	0.05%
2021/04/19	108.5	35.12	6.1	35.17	35.20	102.5	12,466	0.82%	大買/鉅額交易
2021/04/16	3.6	34.81	23	34.88	34.94	-19.4	12,623	-0.15%
2021/04/15	7	34.38	6.6	34.48	34.50	0.4	12,665	0.00%
2021/04/14	15	34.11	8.2	34.15	34.35	6.8	13,099	0.05%
2021/04/13	8.8	34.63	13	34.70	34.47	-4.2	13,191	-0.03%
2021/04/12	5	34.71	1.8	34.73	34.69	3.3	13,479	0.02%
2021/04/09	4.2	34.69	12.4	34.67	34.70	-8.2	13,634	-0.06%
2021/04/08	4.1	34.69	3	34.70	34.75	1.1	13,861	0.01%
2021/04/07	7.5	34.68	3.1	34.71	34.71	4.4	13,924	0.03%
2021/04/06	6.2	34.79	1.3	34.83	34.74	4.9	13,991	0.04%
2021/04/01	17.2	34.62	10	34.59	34.61	7.2	14,051	0.05%
2021/03/31	26.3	34.79	21.4	34.71	34.63	4.9	14,126	0.03%
2021/03/30	6.3	34.37	26	34.49	34.60	-19.7	13,963	-0.14%
2021/03/29	32.2	34.24	30.1	34.23	34.34	2.1	14,041	0.02%
2021/03/26	1.1	33.77	19.6	33.80	33.80	-18.5	14,091	-0.13%
2021/03/25	18.5	33.54	1	33.66	33.66	17.5	14,089	0.12%
2021/03/24	4	33.57	4.6	33.66	33.65	-0.6	14,064	0.00%
2021/03/23	3.6	33.63	10.2	33.69	33.66	-6.6	14,047	-0.05%
2021/03/22	9.2	33.59	34	33.59	33.60	-24.8	14,115	-0.18%
2021/03/19	4.6	33.38	10	33.44	33.60	-5.4	14,304	-0.04%
2021/03/18	11.3	33.48	31.5	33.35	33.53	-20.3	14,273	-0.14%
2021/03/17	3.1	32.97	21.9	33.00	32.95	-18.8	14,394	-0.13%
2021/03/16	13	32.99	8.8	32.96	32.99	4.2	14,595	0.03%
2021/03/15	6.6	32.70	5	32.71	32.74	1.6	14,896	0.01%
2021/03/12	4.2	32.37	6	32.39	32.43	-1.8	15,119	-0.01%
2021/03/11	3	32.29	8.9	32.31	32.33	-5.9	15,393	-0.04%
2021/03/10	10	32.14	4.6	32.17	32.10	5.4	15,574	0.03%
2021/03/09	2.2	31.97	7	31.92	32.00	-4.8	15,641	-0.03%
2021/03/08	2.1	31.93	15	31.95	32.00	-12.9	15,766	-0.08%
2021/03/05	6	31.58	17.5	31.62	31.80	-11.5	15,693	-0.07%
2021/03/04	2.2	31.82	7	31.80	31.80	-4.8	15,709	-0.03%
2021/03/03	1	31.91	2.3	31.89	31.93	-1.3	15,785	-0.01%
2021/03/02	1.3	32.02	5.5	31.97	31.90	-4.2	15,732	-0.03%
2021/02/26	4.9	31.90	12.2	31.91	31.90	-7.3	15,774	-0.05%
2021/02/25	1.6	31.93	13.3	31.99	32.01	-11.7	15,760	-0.07%
2021/02/24	24	31.97	21.1	31.93	31.80	2.9	15,763	0.02%
2021/02/23	16.2	31.70	15.5	31.62	31.80	0.7	15,634	0.00%
2021/02/22	4.2	31.40	19.1	31.41	31.50	-14.9	15,506	-0.10%
2021/02/19	1	30.94	7.5	31.03	31.12	-6.5	15,365	-0.04%
2021/02/18	5.1	31.04	33.3	31.04	31.13	-28.3	15,500	-0.18%
2021/02/17	12.1	30.94	106.7	30.94	31.00	-94.5	15,543	-0.61%	大賣/
2021/02/05	5	30.57	9.7	30.58	30.55	-4.7	15,356	-0.03%
2021/02/04	14.9	30.49	11.7	30.51	30.51	3.2	15,473	0.02%
2021/02/03	10.2	30.52	20	30.52	30.51	-9.8	15,563	-0.06%
2021/02/02	3.5	30.48	12	30.48	30.50	-8.5	15,854	-0.05%
2021/02/01	7.1	30.06	20	30.09	30.25	-12.9	16,075	-0.08%
2021/01/29	7.2	30.46	23	30.47	30.26	-15.9	16,246	-0.10%
2021/01/28	4.1	30.67	4	30.80	30.72	0.1	16,201	0.00%
2021/01/27	2	30.99	12.3	30.96	30.95	-10.3	16,259	-0.06%
2021/01/26	0.4	30.70	6.1	30.71	30.68	-5.7	16,164	-0.04%
2021/01/25	12.1	30.72	52.1	30.67	30.83	-40	16,491	-0.24%
2021/01/22	2.3	30.41	6	30.45	30.53	-3.7	16,841	-0.02%
2021/01/21	6.2	30.33	52.7	30.27	30.30	-46.5	17,518	-0.27%
2021/01/20	33.3	30.35	38	30.33	30.25	-4.7	19,146	-0.02%
2021/01/19	4.1	30.74	19	30.74	30.74	-14.9	19,403	-0.08%
2021/01/18	10.4	30.45	64	30.38	30.61	-53.6	19,634	-0.27%
2021/01/15	6.5	30.94	88.6	30.97	30.79	-82.1	19,548	-0.42%
2021/01/14	2	30.93	27.6	30.92	30.92	-25.5	19,520	-0.13%
2021/01/13	5	30.57	16.2	30.63	30.69	-11.2	19,429	-0.06%
2021/01/12	8.3	30.50	10	30.51	30.35	-1.7	19,254	-0.01%
2021/01/11	2.7	30.51	31.2	30.54	30.61	-28.5	19,281	-0.15%
2021/01/08	7.1	30.44	98	30.37	30.46	-90.9	19,283	-0.47%
2021/01/07	3.1	30.18	49	30.19	30.22	-45.9	19,236	-0.24%
2021/01/06	5.3	30.08	34.7	30.10	30.00	-29.4	18,861	-0.16%
2021/01/05	1	30.02	68.2	29.98	30.02	-67.2	18,702	-0.36%
2021/01/04	254	29.94	59	29.97	29.94	195	18,639	1.05%	大買/鉅額交易
2020/12/31	1.1	29.80	84.5	29.85	29.95	-83.4	18,552	-0.45%
2020/12/30	350.5	29.69	3	29.68	29.78	347.5	18,338	1.89%	大買/鉅額交易
2020/12/29	10	29.70	7	29.68	29.67	3	18,326	0.02%
2020/12/28	6	29.69	8	29.61	29.75	-2	18,329	-0.01%
2020/12/25	4.1	29.51	43.2	29.54	29.51	-39.1	18,165	-0.21%
2020/12/24	14.1	29.48	1	29.53	29.48	13.1	18,085	0.07%
2020/12/23	19.4	29.40	0	0.00	29.42	19.4	18,156	0.11%
2020/12/22	70.2	29.46	22	29.46	29.43	48.2	18,606	0.26%
2020/12/21	11.1	29.52	18.7	29.45	29.60	-7.6	19,258	-0.04%
2020/12/18	8.4	29.62	1	29.60	29.61	7.4	19,328	0.04%
2020/12/17	6.2	29.64	0	0.00	29.66	6.2	19,561	0.03%
2020/12/16	1.3	29.62	8	29.68	29.80	-6.7	19,561	-0.03%
2020/12/15	21.3	29.62	9.2	29.62	29.51	12.1	19,488	0.06%
2020/12/14	24.2	29.82	13.6	29.82	29.82	10.6	19,302	0.05%
2020/12/11	22.8	29.76	55	29.88	29.81	-32.2	19,359	-0.17%
2020/12/10	41	29.96	13.8	29.99	29.94	27.2	19,265	0.14%
2020/12/09	11	30.09	68.6	30.08	30.14	-57.6	19,097	-0.30%
2020/12/08	25.5	29.89	1	29.85	29.90	24.5	18,695	0.13%
2020/12/07	34.1	29.78	45.5	29.75	29.85	-11.4	18,414	-0.06%
2020/12/04	12	29.59	73	29.64	29.68	-61	18,251	-0.33%
2020/12/03	20	29.51	33.5	29.56	29.45	-13.5	18,137	-0.07%
2020/12/02	43.2	29.45	5.2	29.43	29.44	38	18,138	0.21%
2020/12/01	14	29.30	5.1	29.31	29.35	8.9	18,131	0.05%
2020/11/30	8	29.39	3.6	29.41	29.35	4.4	18,213	0.02%
2020/11/27	5	29.26	184.4	29.30	29.32	-179.4	18,098	-0.99%	大賣/鉅額交易
2020/11/26	43	29.13	5	29.07	29.15	38	18,010	0.21%
2020/11/25	38.3	29.04	6	29.12	29.01	32.3	18,006	0.18%
2020/11/24	34	29.13	5	29.14	29.11	29	17,904	0.16%
2020/11/23	22	29.13	60.2	29.16	29.14	-38.2	17,841	-0.21%
2020/11/20	25.2	28.86	3	28.84	28.88	22.2	17,893	0.12%
2020/11/19	33.1	28.87	11	28.89	28.86	22.1	18,118	0.12%
2020/11/18	35	28.89	16.4	28.86	28.90	18.6	18,250	0.10%
2020/11/17	41	28.83	7	28.85	28.81	34	18,455	0.18%
2020/11/16	68.2	28.77	244	28.79	28.80	-175.8	19,178	-0.92%	大賣/鉅額交易
2020/11/13	46	28.49	3	28.43	28.53	43	18,963	0.23%
2020/11/12	37.1	28.40	3	28.41	28.40	34.1	18,920	0.18%
2020/11/11	43	28.45	4	28.41	28.50	39	18,920	0.21%
2020/11/10	68.5	28.33	1	28.38	28.29	67.5	18,893	0.36%
2020/11/09	51	28.40	16.1	28.43	28.40	34.9	18,592	0.19%
2020/11/06	21.8	28.20	0	0.00	28.19	21.8	18,420	0.12%
2020/11/05	34.2	28.13	5	28.12	28.12	29.2	18,259	0.16%
2020/11/04	36.1	28.02	3	28.00	28.05	33.1	18,240	0.18%
2020/11/03	36.2	27.99	101	27.99	28.01	-64.8	18,058	-0.36%	大賣/
2020/11/02	58.1	27.70	5	27.73	27.72	53.1	17,951	0.30%
2020/10/30	69.4	27.89	2	27.81	27.80	67.4	17,737	0.38%
2020/10/29	169.7	27.96	26	27.93	27.98	143.7	17,214	0.83%	大買/鉅額交易
2020/10/28	340.3	28.32	6.2	28.22	28.19	334.2	16,451	2.03%	大買/鉅額交易
2020/10/27	50.4	29.64	21	29.65	29.69	29.4	14,985	0.20%
2020/10/26	73.2	29.71	17.1	29.70	29.69	56.1	14,571	0.38%
2020/10/23	66	29.62	7	29.61	29.63	59	14,243	0.41%
2020/10/22	13	29.54	0	0.00	29.59	13	14,252	0.09%
2020/10/21	46.2	29.62	4	29.65	29.59	42.2	14,117	0.30%
2020/10/20	11	29.60	9.3	29.63	29.64	1.7	13,965	0.01%
2020/10/19	48.1	29.63	11	29.64	29.64	37.1	14,347	0.26%
2020/10/16	36.3	29.58	3	29.68	29.56	33.3	14,557	0.23%
2020/10/15	17	29.62	0	0.00	29.69	17	14,581	0.12%
2020/10/14	2	29.72	4	29.76	29.74	-2	14,485	-0.01%
2020/10/13	8	29.67	1	29.66	29.71	7	14,504	0.05%
2020/10/12	19.1	29.82	20.1	29.94	29.74	-1	14,442	-0.01%
2020/10/08	2.2	29.71	11.6	29.73	29.76	-9.4	14,174	-0.07%
2020/10/07	6	29.64	13	29.64	29.65	-7	14,166	-0.05%
2020/10/06	13.1	29.65	1	29.61	29.68	12.1	14,217	0.09%
2020/10/05	3	29.44	12	29.49	29.45	-9	14,385	-0.06%
2020/09/30	2	29.49	0	0.00	29.48	2	14,532	0.01%
2020/09/29	27	29.42	4	29.32	29.40	23	15,005	0.15%
2020/09/28	6	29.24	0	0.00	29.38	6	15,348	0.04%
2020/09/25	26	28.93	12	28.97	28.90	14	15,839	0.09%
2020/09/24	96.2	29.15	10	29.09	29.06	86.2	15,657	0.55%
2020/09/23	12	29.64	2.5	29.72	29.70	9.5	15,278	0.06%
2020/09/22	20	29.81	1	29.73	29.80	19	15,424	0.12%
2020/09/21	3	30.07	17.2	30.09	30.03	-14.2	15,180	-0.09%
2020/09/18	4	30.11	0	0.00	30.20	4	15,272	0.03%
2020/09/17	8.2	30.20	1.1	30.18	30.23	7.1	15,304	0.05%
2020/09/16	2	30.26	9	30.22	30.25	-7	15,278	-0.05%
2020/09/15	5	30.12	11	30.07	30.10	-6	15,251	-0.04%
2020/09/14	5	29.85	2	29.83	29.98	3	15,378	0.02%
2020/09/11	20	29.76	3	29.78	29.75	17	15,516	0.11%
2020/09/10	37	29.86	0	0.00	29.85	37	15,677	0.24%
2020/09/09	67	29.68	9	29.65	29.85	58	15,903	0.36%
2020/09/08	55	29.89	1	29.86	29.97	54	15,932	0.34%
2020/09/07	12	29.99	2	30.12	29.96	10	16,173	0.06%
2020/09/04	37	29.97	5	29.90	30.09	32	16,345	0.20%
2020/09/03	9	30.27	2	30.35	30.25	7	16,346	0.04%
2020/09/02	0	0.00	1	30.08	30.14	-1	16,374	-0.01%
2020/09/01	19	30.03	2	30.06	30.06	17	16,665	0.10%
2020/08/31	16	30.20	10	30.20	30.16	6	16,971	0.04%
2020/08/28	5	30.17	1	30.24	30.24	4	17,226	0.02%
2020/08/27	0	0.00	1	30.35	30.33	-1	17,715	-0.01%
2020/08/26	17	30.34	13	30.29	30.43	4	17,808	0.02%
2020/08/25	2	30.47	10	30.40	30.44	-8	17,900	-0.04%
2020/08/24	9	30.05	0	0.00	30.14	9	17,717	0.05%
2020/08/21	23	30.03	17	30.04	30.11	6	17,747	0.03%
2020/08/20	104	29.95	60	29.74	29.79	44	17,584	0.25%	大買/
2020/08/19	9	30.88	2	31.02	30.77	7	17,106	0.04%
2020/08/18	5.2	30.85	1	30.90	30.90	4.2	17,222	0.02%
2020/08/17	40	30.92	20	30.91	30.96	20	17,405	0.11%
2020/08/14	5	30.54	14	30.52	30.63	-9	17,515	-0.05%
2020/08/13	1	30.33	4	30.39	30.32	-3	17,551	-0.02%
2020/08/12	14	30.18	37	30.19	30.22	-23	17,670	-0.13%
2020/08/11	4.2	30.42	13.8	30.50	30.35	-9.7	17,800	-0.05%
2020/08/10	1	30.55	2	30.71	30.60	-1	17,852	-0.01%
2020/08/07	22.1	30.65	4	30.68	30.65	18.1	17,963	0.10%
2020/08/06	13	30.77	5	30.78	30.70	8	18,123	0.04%
2020/08/05	1	30.41	27.4	30.49	30.62	-26.4	18,150	-0.15%
2020/08/04	10	30.06	2.1	30.04	30.17	7.9	18,066	0.04%
2020/08/03	4	30.05	9.3	30.00	30.01	-5.3	18,203	-0.03%
2020/07/31	5	30.11	61	30.13	30.24	-56	18,362	-0.30%
2020/07/30	2	29.85	11	29.88	29.99	-9	18,199	-0.05%
2020/07/29	2	29.57	2	29.68	29.62	0	18,290	0.00%
2020/07/28	18	29.63	4	29.49	29.46	14	18,589	0.08%
2020/07/27	9	29.86	6	29.82	29.84	3	18,958	0.02%
2020/07/24	6.2	29.96	30	30.13	29.85	-23.8	19,177	-0.12%
2020/07/23	13	30.05	68.7	30.09	30.17	-55.7	19,226	-0.29%
2020/07/22	4	29.91	31	29.98	29.97	-27	19,001	-0.14%
2020/07/21	26	29.74	21	29.82	29.84	5	18,618	0.03%
2020/07/20	1	29.49	9	29.48	29.55	-8	18,471	-0.04%
2020/07/17	17.1	29.63	5	29.67	29.59	12.1	18,517	0.07%
2020/07/16	4	29.68	7.4	29.68	29.63	-3.4	18,912	-0.02%
2020/07/15	5	29.65	12	29.69	29.53	-7	19,020	-0.04%
2020/07/14	2	29.68	12	29.66	29.58	-10	19,474	-0.05%
2020/07/13	22	29.65	6	29.67	29.65	16	19,664	0.08%
2020/07/10	13	29.62	22.2	29.50	29.52	-9.2	20,111	-0.05%
2020/07/09	1	29.93	48.2	29.89	29.74	-47.2	20,149	-0.23%
2020/07/08	1	29.75	44.1	29.72	29.72	-43.1	20,104	-0.21%
2020/07/07	57	29.50	38	29.74	29.43	19	19,758	0.10%
2020/07/06	52	29.65	119	29.67	29.83	-67	19,831	-0.34%	大賣/
2020/07/03	4	29.33	40	29.34	29.33	-36	19,848	-0.18%
2020/07/02	10.6	29.01	41	29.04	29.09	-30.4	19,919	-0.15%
2020/07/01	15.5	28.85	56.1	28.88	28.79	-40.6	19,835	-0.20%
2020/06/30	5	28.55	19	28.57	28.56	-14	19,720	-0.07%
2020/06/29	6	28.45	3	28.46	28.51	3	19,944	0.02%
2020/06/24	2	28.55	8	28.55	28.54	-6	20,125	-0.03%
2020/06/23	1	28.50	4.2	28.52	28.54	-3.2	20,752	-0.02%
2020/06/22	8.1	28.50	10.4	28.50	28.48	-2.3	21,173	-0.01%
2020/06/19	2	28.60	15	28.65	28.56	-13	21,935	-0.06%
2020/06/18	3.3	28.48	3	28.49	28.55	0.3	22,217	0.00%
2020/06/17	10	28.43	24.7	28.43	28.46	-14.7	22,778	-0.06%
2020/06/16	8	28.38	16	28.51	28.45	-8	23,966	-0.03%
2020/06/15	24	28.22	6	28.29	28.13	18	25,896	0.07%
2020/06/12	22	27.95	86	27.95	28.29	-64	26,870	-0.24%
2020/06/11	23	28.57	9	28.76	28.43	14	28,066	0.05%
2020/06/10	16	28.85	36	28.89	28.86	-20	29,208	-0.07%
2020/06/09	3	28.79	30.4	28.87	28.84	-27.4	31,585	-0.09%
2020/06/08	10.3	28.87	46	28.89	28.88	-35.7	33,932	-0.11%
2020/06/05	34	28.77	9.4	28.79	28.80	24.6	34,209	0.07%
2020/06/04	21	28.65	12	28.63	28.67	9	34,954	0.03%
2020/06/03	7	28.44	35	28.43	28.48	-28	36,194	-0.08%
2020/06/02	1	28.17	15	28.18	28.17	-14	36,074	-0.04%
2020/06/01	2	27.93	74	28.02	28.05	-72	36,099	-0.20%
2020/05/29	54	27.83	2	27.80	27.86	52	36,125	0.14%
2020/05/28	6	28.00	42	27.99	27.90	-36	36,417	-0.10%
2020/05/27	4	27.88	21	27.87	27.85	-17	36,930	-0.05%
2020/05/26	2	27.82	23	27.79	27.82	-21	37,686	-0.06%
2020/05/25	14	27.40	45.5	27.28	27.50	-31.5	37,769	-0.08%
2020/05/22	3	27.50	1	27.62	27.45	2	37,724	0.01%
2020/05/21	2	27.64	4.2	27.64	27.63	-2.2	37,673	-0.01%
2020/05/20	1	27.49	19	27.48	27.48	-18	37,414	-0.05%
2020/05/19	15	27.42	1	27.43	27.43	14	37,371	0.04%
2020/05/18	8	27.27	5	27.54	27.25	3	37,373	0.01%
2020/05/15	3.2	27.43	27	27.43	27.43	-23.8	37,286	-0.06%
2020/05/14	17.7	27.55	9	27.61	27.48	8.7	37,309	0.02%
2020/05/13	6	27.59	50	27.70	27.75	-44	37,221	-0.12%
2020/05/12	11	27.56	10	27.56	27.55	1	37,202	0.00%
2020/05/11	55	27.66	5	27.65	27.66	50	37,225	0.13%
2020/05/08	5	27.51	0	0.00	27.50	5	37,125	0.01%
2020/05/07	13	27.40	51	27.41	27.40	-38	37,179	-0.10%
2020/05/06	11	27.29	30	27.28	27.32	-19	37,098	-0.05%
2020/05/05	5	27.30	27	27.27	27.33	-22	37,146	-0.06%
2020/05/04	29.1	26.96	40	27.05	27.09	-11	37,105	-0.03%
2020/04/30	13	27.36	273.7	27.27	27.46	-260.7	36,925	-0.71%	大賣/鉅額交易
2020/04/29	12	27.04	45	27.04	27.07	-33	37,079	-0.09%
2020/04/28	8	26.89	18.1	26.91	26.91	-10.1	37,392	-0.03%
2020/04/27	7	26.73	27	26.67	26.79	-20	39,171	-0.05%
2020/04/24	11	26.31	0	0.00	26.33	11	38,889	0.03%
2020/04/23	6	26.34	11	26.39	26.34	-5	38,981	-0.01%
2020/04/22	13	25.90	14	26.01	26.23	-1	38,900	0.00%
2020/04/21	21	26.21	21.7	26.39	26.10	-0.7	38,703	0.00%
2020/04/20	8	26.52	11	26.56	26.60	-3	38,276	-0.01%
2020/04/17	79	26.59	11	26.76	26.50	68	38,143	0.18%
2020/04/16	14	26.39	23	26.37	26.44	-9	37,641	-0.02%
2020/04/15	13	26.36	40	26.40	26.47	-27	37,489	-0.07%
2020/04/14	6	25.99	31.1	25.94	26.05	-25.1	37,155	-0.07%
2020/04/13	22	25.71	4	25.65	25.68	18	37,244	0.05%
2020/04/10	21	25.71	7	25.71	25.73	14	37,181	0.04%
2020/04/09	21	25.72	19	25.67	25.65	2	37,221	0.01%
2020/04/08	25.1	25.50	35.1	25.62	25.77	-10.1	36,867	-0.03%
2020/04/07	31	25.21	73	25.23	25.22	-42	36,353	-0.12%
2020/04/06	9	24.63	32	24.81	24.84	-23	36,110	-0.06%
2020/04/01	17	24.50	3	24.51	24.52	14	35,797	0.04%
2020/03/31	18	24.55	4	24.51	24.49	14	35,582	0.04%
2020/03/30	24	23.94	6	24.29	24.32	18	35,350	0.05%
2020/03/27	36	24.54	55	24.63	24.35	-19	35,016	-0.05%
2020/03/26	22	24.05	43.2	24.19	24.26	-21.2	34,321	-0.06%
2020/03/25	96.2	24.24	56	24.22	24.09	40.2	33,888	0.12%
2020/03/24	12	23.37	19	23.42	23.38	-7	33,068	-0.02%
2020/03/23	70	22.45	7	22.64	22.49	63	32,600	0.19%
2020/03/20	70.3	22.95	49.2	23.21	23.28	21	31,861	0.07%
2020/03/19	163.2	22.12	37	21.81	21.85	126.2	30,566	0.41%	大買/鉅額交易
2020/03/18	98.2	23.58	7	23.61	23.29	91.2	28,445	0.32%
2020/03/17	132.5	23.75	19	23.80	23.67	113.5	27,264	0.42%	大買/鉅額交易
2020/03/16	128.5	24.70	7.2	25.04	24.41	121.3	25,639	0.47%	大買/鉅額交易
2020/03/13	221	24.41	9.4	24.29	25.29	211.6	24,153	0.88%	大買/鉅額交易
2020/03/12	250.4	26.09	18	25.90	25.93	232.4	21,637	1.07%	大買/鉅額交易
2020/03/11	19	27.10	28	27.27	26.97	-9	19,241	-0.05%
2020/03/10	75.1	26.91	10	27.08	27.25	65.1	18,794	0.35%
2020/03/09	158	27.33	4	27.38	27.25	154	17,707	0.87%	大買/鉅額交易
2020/03/06	29	27.84	2	27.82	27.88	27	16,214	0.17%
2020/03/05	1	28.07	3.2	28.06	28.10	-2.2	16,065	-0.01%
2020/03/04	26	27.82	2	27.75	27.86	24	16,235	0.15%
2020/03/03	20	28.12	14	28.07	27.93	6	15,926	0.04%
2020/03/02	41.1	27.55	12	27.86	27.75	29.1	15,541	0.19%
2020/02/27	96.1	28.03	10	27.98	27.90	86.1	14,821	0.58%
2020/02/26	66	28.39	5	28.37	28.30	61	13,985	0.44%
2020/02/25	20	28.56	258	28.67	28.67	-238	13,480	-1.77%	大賣/鉅額交易
2020/02/24	13	28.67	9	28.65	28.70	4	13,484	0.03%
2020/02/21	7	28.90	2	28.90	28.90	5	13,361	0.04%
2020/02/20	12.1	28.92	4	29.00	28.93	8.1	13,388	0.06%
2020/02/19	12	28.90	5.6	28.94	28.96	6.4	13,416	0.05%
2020/02/18	10	28.79	10	28.77	28.80	0	13,342	0.00%
2020/02/17	15	28.75	14.8	28.79	28.80	0.2	13,204	0.00%
2020/02/14	13	28.75	2	28.79	28.79	11	13,043	0.08%
2020/02/13	10.1	28.67	1	28.75	28.64	9.1	12,980	0.07%
2020/02/12	7	28.53	27.2	28.50	28.56	-20.2	13,444	-0.15%
2020/02/11	6	28.30	2.9	28.32	28.34	3.1	13,351	0.02%
2020/02/10	45	28.07	3	28.06	28.14	42	13,445	0.31%
2020/02/07	12	28.26	1	28.29	28.23	11	13,453	0.08%
2020/02/06	11	28.33	12	28.35	28.44	-1	13,474	-0.01%
2020/02/05	41	28.09	21	28.23	28.08	20	13,426	0.15%
2020/02/04	16	27.92	4	27.96	28.12	12	13,381	0.09%
2020/02/03	58	27.29	8	27.15	27.74	50	13,397	0.37%
2020/01/31	79	27.88	2	27.87	27.92	77	12,821	0.60%
2020/01/30	172.2	27.81	9	28.37	27.70	163.2	12,492	1.31%	大買/鉅額交易
2020/01/20	52	29.20	12.6	29.20	29.19	39.4	10,664	0.37%
2020/01/17	1	29.15	14	29.15	29.16	-13	10,913	-0.12%
2020/01/16	0	0.00	8	29.09	29.10	-8	11,189	-0.07%
2020/01/15	15	29.05	43	29.05	29.01	-28	12,641	-0.22%
2020/01/14	8	29.00	21	28.95	29.02	-13	13,051	-0.10%
2020/01/13	2	28.72	4	28.78	28.84	-2	13,473	-0.01%
2020/01/10	8	28.75	28	28.70	28.69	-20	13,569	-0.15%
2020/01/09	13	28.72	0	0.00	28.70	13	13,606	0.10%
2020/01/08	7	28.49	9	28.39	28.50	-2	13,583	-0.01%
2020/01/07	17	28.63	20	28.62	28.69	-3	13,478	-0.02%
2020/01/06	20	29.00	35	29.00	28.96	-15	13,221	-0.11%
2020/01/03	6	29.32	18	29.27	29.18	-12	13,373	-0.09%
2020/01/02	8	29.06	45	29.09	29.09	-37	13,410	-0.28%
2019/12/31	7	28.97	8	28.96	28.97	-1	13,889	-0.01%
2019/12/30	3	28.99	1	28.97	29.00	2	13,762	0.01%
2019/12/27	4	28.91	27	28.91	28.90	-23	13,551	-0.17%
2019/12/26	3	28.85	3	28.88	28.86	0	13,505	0.00%
2019/12/25	0	0.00	1	28.85	28.83	-1	13,511	-0.01%
2019/12/24	1	28.71	5	28.75	28.74	-4	13,535	-0.03%
2019/12/23	7	28.72	1	28.77	28.72	6	13,547	0.04%
2019/12/20	6	28.79	6	28.83	28.80	0	13,527	0.00%
2019/12/19	16	28.77	15	28.71	28.69	1	13,545	0.01%
2019/12/18	17	28.76	6	28.78	28.77	11	13,651	0.08%
2019/12/17	21	28.65	24	28.65	28.71	-3	13,549	-0.02%
2019/12/16	5	28.56	6	28.56	28.57	-1	13,469	-0.01%
2019/12/13	5.5	28.36	5	28.40	28.37	0.5	13,377	0.00%
2019/12/12	4	28.30	0	0.00	28.31	4	13,384	0.03%
2019/12/11	1	28.21	2.1	28.21	28.21	-1.1	13,328	-0.01%
2019/12/10	13	28.15	1	28.13	28.14	12	13,446	0.09%
2019/12/09	17	28.21	3	28.23	28.21	14	13,528	0.10%
2019/12/06	26	28.12	4	28.15	28.13	22	13,516	0.16%
2019/12/05	5	28.03	2	28.00	28.03	3	13,450	0.02%
2019/12/04	65	27.86	0.2	27.92	27.88	64.8	13,511	0.48%
2019/12/03	1	27.83	4	27.88	27.92	-3	13,692	-0.02%
2019/12/02	36	27.62	3	27.56	27.65	33	13,797	0.24%
2019/11/29	27.2	27.80	0	0.00	27.75	27.2	13,635	0.20%
2019/11/28	10	28.01	0	0.00	28.03	10	13,452	0.07%
2019/11/27	6	28.04	0	0.00	28.04	6	13,666	0.04%
2019/11/26	9	28.05	0	0.00	28.06	9	13,631	0.07%
2019/11/25	9	28.02	5	28.03	27.99	4	13,586	0.03%
2019/11/22	3	28.01	0	0.00	28.01	3	13,516	0.02%
2019/11/21	17	27.87	1	27.90	28.00	16	13,703	0.12%
2019/11/20	44	28.09	6	28.09	28.09	38	13,558	0.28%
2019/11/19	60	28.12	6	28.05	28.14	54	13,536	0.40%
2019/11/18	5	28.04	2	28.02	28.05	3	13,457	0.02%
2019/11/15	3	27.88	0	0.00	27.88	3	13,347	0.02%
2019/11/14	4	27.81	2	27.81	27.83	2	13,300	0.02%
2019/11/13	1	27.77	2	27.74	27.79	-1	13,284	-0.01%
2019/11/12	0.5	27.84	8	27.70	27.74	-7.5	13,309	-0.06%
2019/11/11	32	27.53	0	0.00	27.50	32	13,273	0.24%
2019/11/08	3	27.81	6	27.87	27.88	-3	12,640	-0.02%
2019/11/07	11.1	27.77	0	0.00	27.80	11.1	12,608	0.09%
2019/11/06	30	27.91	4	27.98	27.93	26	12,524	0.21%
2019/11/05	7	28.00	5	28.01	28.03	2	12,445	0.02%
2019/11/04	13	27.79	4	27.80	27.84	9	12,571	0.07%
2019/11/01	7	27.60	0	0.00	27.63	7	12,668	0.06%
2019/10/31	46.3	27.62	0	0.00	27.58	46.3	12,802	0.36%
2019/10/30	7.1	27.62	1	27.64	27.65	6.1	12,593	0.05%
2019/10/29	11	27.70	14	27.57	27.62	-3	12,476	-0.02%
2019/10/28	13	27.71	52	27.65	27.70	-39	12,149	-0.32%
2019/10/25	26	27.63	1	27.62	27.60	25	11,944	0.21%
2019/10/24	66	27.61	12	27.65	27.65	54	11,625	0.46%
2019/10/23	171.2	27.45	20	27.44	27.54	151.2	11,355	1.33%	大買/鉅額交易
2019/10/22	15.2	29.02	40	29.04	29.03	-24.9	9,885	-0.25%
2019/10/21	80	28.92	17.7	28.93	28.95	62.3	9,478	0.66%
2019/10/18	19.2	28.82	58	28.81	28.82	-38.8	8,991	-0.43%
2019/10/17	0	0.00	11	28.65	28.70	-11	8,831	-0.12%
2019/10/16	5	28.49	3	28.56	28.51	2	8,735	0.02%
2019/10/15	4	28.49	5.1	28.55	28.45	-1.1	8,666	-0.01%
2019/10/14	9	28.54	7.1	28.56	28.52	1.9	8,593	0.02%
2019/10/09	12	28.31	0	0.00	28.28	12	8,581	0.14%
2019/10/08	41	28.46	8	28.47	28.44	33	8,493	0.39%
2019/10/07	19	28.47	13	28.42	28.42	6	8,511	0.07%
2019/10/04	0	0.00	1	28.14	28.14	-1	7,917	-0.01%
2019/10/03	1	28.09	2	28.08	28.12	-1	7,926	-0.01%
2019/10/02	0	0.00	8.9	28.12	28.17	-8.9	7,930	-0.11%
2019/10/01	0	0.00	0.3	28.21	28.18	-0.3	8,004	0.00%
2019/09/27	89	27.89	0.1	27.93	27.88	88.9	7,986	1.11%
2019/09/26	30	28.27	5	28.21	28.15	25	7,928	0.32%
2019/09/25	1	28.20	22	28.21	28.20	-21	7,983	-0.26%
2019/09/24	11	28.32	14.3	28.30	28.33	-3.3	8,100	-0.04%
2019/09/23	3	28.12	23.8	28.05	28.12	-20.8	8,000	-0.26%
2019/09/20	14	27.98	0	0.00	27.98	14	7,850	0.18%
2019/09/19	7	28.00	5	28.05	27.97	2	7,861	0.03%
2019/09/18	0	0.00	8	28.04	28.05	-8	7,862	-0.10%
2019/09/17	7	28.00	9.5	28.00	28.00	-2.5	7,859	-0.03%
2019/09/16	5	27.95	11	27.95	27.94	-6	7,809	-0.08%
2019/09/12	3	27.93	17	28.00	27.92	-14	7,861	-0.18%
2019/09/11	0	0.00	8	27.87	27.81	-8	7,833	-0.10%
2019/09/10	2.6	27.75	1	27.81	27.74	1.6	7,725	0.02%
2019/09/09	0	0.00	4	27.88	27.77	-4	7,727	-0.05%
2019/09/06	0	0.00	19	27.87	27.83	-19	7,701	-0.25%
2019/09/05	1	27.77	20.8	27.71	27.71	-19.8	7,572	-0.26%
2019/09/04	0	0.00	37	27.49	27.54	-37	7,409	-0.50%
2019/09/03	0	0.00	3	27.45	27.40	-3	7,314	-0.04%
2019/09/02	0	0.00	9	27.43	27.44	-9	7,237	-0.12%
2019/08/30	0	0.00	19	27.27	27.25	-19	7,220	-0.26%
2019/08/29	1	27.00	0	0.00	27.00	1	7,036	0.01%
2019/08/27	0	0.00	1	26.95	26.96	-1	7,234	-0.01%
2019/08/26	7.2	26.84	0	0.00	26.88	7.2	7,350	0.10%
2019/08/22	1	27.12	4	27.06	27.02	-3	7,477	-0.04%
2019/08/21	1	27.06	4	27.06	27.05	-3	7,546	-0.04%
2019/08/20	0	0.00	1	27.05	27.07	-1	7,787	-0.01%
2019/08/19	1	27.00	1	27.01	27.03	0	8,017	0.00%
2019/08/16	1	26.93	0	0.00	26.95	1	8,497	0.01%
2019/08/15	2	26.66	3.2	26.79	26.82	-1.2	8,632	-0.01%
2019/08/13	3	26.73	0	0.00	26.76	3	9,037	0.03%
2019/08/12	1	26.88	1.3	26.89	26.90	-0.3	9,379	0.00%
2019/08/08	2	26.55	0	0.00	26.56	2	9,580	0.02%
2019/08/07	30	26.46	2	26.65	26.43	28	9,640	0.29%
2019/08/06	8	26.23	7	26.07	26.52	1	9,836	0.01%
2019/08/05	9	26.67	12	26.62	26.60	-3	9,910	-0.03%
2019/08/02	49	26.86	0	0.00	26.85	49	9,881	0.50%
2019/08/01	29	27.15	0	0.00	27.10	29	9,867	0.29%
2019/07/31	4	27.17	1	27.17	27.20	3	9,844	0.03%
2019/07/30	2	27.29	20	27.43	27.29	-18	9,832	-0.18%
2019/07/29	5	27.36	0	0.00	27.37	5	9,985	0.05%
2019/07/26	1	27.41	0	0.00	27.40	1	10,002	0.01%
2019/07/25	1	27.38	18	27.40	27.47	-17	9,973	-0.17%
2019/07/24	13	27.33	29	27.32	27.28	-16	9,839	-0.16%
2019/07/23	0	0.00	11.1	27.22	27.24	-11.1	9,743	-0.11%
2019/07/22	10	27.12	6	27.10	27.11	4	9,640	0.04%
2019/07/19	1	27.03	4	27.14	27.06	-3	9,632	-0.03%
2019/07/18	4	27.08	4	27.11	27.06	0	9,668	0.00%
2019/07/17	4	27.18	5	27.11	27.14	-1	9,614	-0.01%
2019/07/16	37	27.29	18	27.30	27.26	19	9,616	0.20%
2019/07/15	2	27.17	30	27.16	27.21	-28	9,580	-0.29%
2019/07/12	1	27.17	18	27.22	27.16	-17	9,519	-0.18%
2019/07/11	3	27.17	23	27.16	27.11	-20	9,417	-0.21%
2019/07/10	8	26.90	59	26.89	26.95	-51	9,359	-0.54%
2019/07/09	160	26.88	0	0.00	26.87	160	9,354	1.71%	大買/鉅額交易
2019/07/08	65	26.93	0	0.00	26.96	65	9,386	0.69%
2019/07/05	29	26.95	9	27.00	26.99	20	9,410	0.21%
2019/07/04	5	26.94	14	26.91	26.93	-9	9,405	-0.10%
2019/07/03	10	26.85	2	26.82	26.78	8	9,587	0.08%
2019/07/02	14	26.95	8	26.96	26.96	6	9,637	0.06%
2019/07/01	1	26.95	20	26.94	26.95	-19	9,701	-0.20%
2019/06/28	8	26.59	1.2	26.62	26.59	6.8	9,568	0.07%
2019/06/27	1	26.61	2	26.61	26.61	-1	9,642	-0.01%
2019/06/26	2	26.41	11.8	26.43	26.43	-9.8	9,628	-0.10%
2019/06/25	11	26.55	16	26.50	26.47	-5	9,602	-0.05%
2019/06/24	11	26.59	0	0.00	26.60	11	9,553	0.12%
2019/06/21	2	26.62	1	26.55	26.52	1	9,504	0.01%
2019/06/20	4	26.61	0	0.00	26.61	4	9,474	0.04%
2019/06/19	3	26.38	6	26.34	26.47	-3	9,490	-0.03%
2019/06/18	2	26.07	0	0.00	26.06	2	9,486	0.02%
2019/06/17	5	26.03	1	26.06	26.05	4	9,491	0.04%
2019/06/14	5	25.99	0	0.00	25.99	5	9,618	0.05%
2019/06/13	13	26.02	0	0.00	26.01	13	9,632	0.13%
2019/06/12	0	0.00	4	26.02	26.10	-4	9,561	-0.04%
2019/06/11	7	26.06	0	0.00	26.04	7	9,520	0.07%
2019/06/10	3	25.89	0	0.00	25.99	3	9,429	0.03%
2019/06/06	3	25.76	13	25.66	25.69	-10	9,425	-0.11%
2019/06/05	7	25.87	0	0.00	25.81	7	9,293	0.08%
2019/06/04	20	25.82	0	0.00	25.76	20	9,308	0.21%
2019/06/03	9	25.77	0	0.00	25.84	9	9,261	0.10%
2019/05/31	15	25.72	13	25.88	25.94	2	9,166	0.02%
2019/05/30	43	25.54	0	0.00	25.58	43	9,109	0.47%
2019/05/29	19	25.33	0	0.00	25.39	19	9,105	0.21%
2019/05/28	9	25.45	0	0.00	25.50	9	9,002	0.10%
2019/05/27	29	25.41	5	25.44	25.45	24	9,012	0.27%
2019/05/24	7	25.43	0	0.00	25.44	7	8,978	0.08%
2019/05/23	21	25.45	0	0.00	25.44	21	8,938	0.23%
2019/05/22	23	25.78	0	0.00	25.79	23	8,554	0.27%
2019/05/21	11	25.69	0	0.00	25.76	11	8,558	0.13%
2019/05/20	15	25.62	0	0.00	25.70	15	8,317	0.18%
2019/05/17	54	25.79	2	25.92	25.70	52	8,142	0.64%
2019/05/16	28.1	26.02	0	0.00	25.92	28.1	7,872	0.36%
2019/05/15	3	26.16	5	26.22	26.18	-2	7,697	-0.03%
2019/05/14	27	25.76	4.6	25.76	26.07	22.4	7,656	0.29%
2019/05/13	25	26.24	1	26.17	26.09	24	7,409	0.32%
2019/05/10	18	26.60	6	26.52	26.55	12	7,083	0.17%
2019/05/09	14	26.78	2	26.79	26.74	12	6,862	0.17%
2019/05/08	1	27.17	1	27.12	27.20	0	6,628	0.00%
2019/05/07	0	0.00	5	27.24	27.26	-5	6,768	-0.07%
2019/05/06	5	27.12	9	27.08	27.08	-4	6,968	-0.06%
2019/05/03	0	0.00	5	27.55	27.56	-5	6,823	-0.07%
2019/05/02	0	0.00	12	27.42	27.40	-12	6,805	-0.18%
2019/04/30	1	27.20	3.8	27.31	27.35	-2.8	6,847	-0.04%
2019/04/29	1	27.36	4	27.48	27.35	-3	6,855	-0.04%
2019/04/26	0	0.00	3	27.50	27.52	-3	6,893	-0.04%
2019/04/25	0	0.00	1	27.65	27.65	-1	6,895	-0.01%
2019/04/24	0	0.00	2	27.54	27.57	-2	6,904	-0.03%
2019/04/23	0	0.00	1	27.40	27.36	-1	6,843	-0.01%
2019/04/22	0	0.00	2	27.50	27.41	-2	6,833	-0.03%
2019/04/19	0	0.00	11	27.43	27.35	-11	6,797	-0.16%
2019/04/18	4.1	27.31	4	27.43	27.14	0.1	6,739	0.00%
2019/04/17	0	0.00	4	27.45	27.44	-4	6,701	-0.06%
2019/04/16	3	27.17	47	27.17	27.25	-44	6,569	-0.67%
2019/04/15	2	26.99	8.9	26.98	26.99	-6.9	6,395	-0.11%
2019/04/12	6	26.81	10	26.85	26.76	-4	6,639	-0.06%
2019/04/11	5	26.89	3	27.01	26.89	2	6,849	0.03%
2019/04/10	5	26.92	12	26.93	26.97	-7	6,895	-0.10%
2019/04/09	0	0.00	16.4	27.03	27.02	-16.4	6,835	-0.24%
2019/04/08	2	26.94	13	26.92	26.93	-11	6,633	-0.17%
2019/04/03	5	26.75	30	26.71	26.73	-25	6,721	-0.37%
2019/04/02	0	0.00	3	26.58	26.58	-3	6,770	-0.04%
2019/04/01	1	26.55	0	0.00	26.51	1	6,747	0.01%
2019/03/29	5	26.39	1.5	26.34	26.40	3.5	6,645	0.05%
2019/03/28	0	0.00	2	26.24	26.24	-2	6,603	-0.03%
2019/03/27	0	0.00	1	26.28	26.28	-1	6,599	-0.02%
2019/03/26	1	26.27	0	0.00	26.25	1	6,586	0.02%
2019/03/25	6	26.09	1	26.10	26.10	5	6,812	0.07%
2019/03/22	0	0.00	5	26.42	26.37	-5	6,765	-0.07%
2019/03/21	4	26.37	9	26.29	26.37	-5	6,637	-0.08%
2019/03/20	0	0.00	1	26.22	26.20	-1	6,477	-0.02%
2019/03/19	1	26.23	23	26.20	26.22	-22	6,474	-0.34%
2019/03/18	0.7	26.16	12	26.04	26.13	-11.3	6,282	-0.18%
2019/03/15	3	25.94	3	25.95	25.91	0	6,315	0.00%
2019/03/14	2	25.97	0	0.00	25.91	2	6,297	0.03%
2019/03/13	1	25.98	1	25.95	25.98	0	6,393	0.00%
2019/03/12	3	26.03	1	26.02	26.01	2	6,406	0.03%
2019/03/11	0	0.00	1	25.80	25.89	-1	6,398	-0.02%
2019/03/08	6.5	25.75	0	0.00	25.84	6.5	6,486	0.10%
2019/03/07	3	26.02	6	26.08	25.98	-3	6,446	-0.05%
2019/03/06	0	0.00	10	26.08	26.08	-10	6,448	-0.16%
2019/03/05	1	26.01	0	0.00	26.00	1	6,424	0.02%
2019/03/04	1	25.96	63	26.07	26.12	-62	6,359	-0.97%
2019/02/27	12	25.95	17	26.00	25.96	-5	6,190	-0.08%
2019/02/26	0	0.00	84	26.21	26.18	-84	6,134	-1.37%
2019/02/25	3	26.07	70.6	26.08	26.13	-67.6	6,036	-1.12%
2019/02/22	0	0.00	1	25.89	25.90	-1	5,846	-0.02%
2019/02/21	1	25.75	4	25.82	25.84	-3	5,647	-0.05%
2019/02/20	11	25.70	8	25.69	25.74	3	5,522	0.05%
2019/02/19	3	25.51	8	25.51	25.52	-5	5,357	-0.09%
2019/02/18	1	25.57	4	25.52	25.52	-3	5,339	-0.06%
2019/02/15	3	25.46	1	25.55	25.39	2	5,279	0.04%
2019/02/14	1	25.47	23	25.44	25.43	-22	5,240	-0.42%
2019/02/13	1	25.35	6	25.33	25.42	-5	5,182	-0.10%
2019/02/12	2	25.22	2	25.16	25.26	0	5,100	0.00%
2019/02/11	6	25.01	0	0.00	24.99	6	4,965	0.12%
2019/01/29	2	24.87	0.1	25.00	24.89	1.9	4,913	0.04%
2019/01/28	1	25.00	1	25.04	25.01	0	4,903	0.00%
2019/01/25	30	24.86	63	24.84	24.90	-33	4,787	-0.69%
2019/01/24	0	0.00	15	24.58	24.55	-15	4,632	-0.32%
2019/01/23	2	24.42	1	24.42	24.44	1	4,651	0.02%
2019/01/22	0.2	24.53	2	24.50	24.50	-1.8	4,706	-0.04%
2019/01/21	0	0.00	12	24.54	24.51	-12	4,849	-0.25%
2019/01/18	1	24.41	7	24.40	24.39	-6	5,011	-0.12%
2019/01/17	0	0.00	1	24.27	24.26	-1	5,280	-0.02%
2019/01/16	0	0.00	6	24.26	24.25	-6	5,438	-0.11%
2019/01/15	3	24.13	1	24.15	24.13	2	6,020	0.03%
2019/01/14	6	24.03	0	0.00	23.99	6	6,153	0.10%
2019/01/11	1	24.05	5	24.10	24.04	-4	6,239	-0.06%
2019/01/10	2	23.99	0	0.00	24.01	2	6,289	0.03%
2019/01/09	4	24.04	1	23.90	24.05	3	6,401	0.05%
2019/01/08	1	23.78	0	0.00	23.79	1	6,461	0.02%
2019/01/07	8	23.69	1	23.66	23.73	7	6,725	0.10%
2019/01/04	34	23.25	0	0.00	23.40	34	7,051	0.48%
2019/01/03	24	23.63	0	0.00	23.59	24	7,909	0.30%
2019/01/02	4	23.92	0	0.00	23.83	4	8,005	0.05%
2018/12/28	2	23.92	0	0.00	23.94	2	8,282	0.02%
2018/12/27	11	23.96	1	23.99	23.91	10	8,621	0.12%
2018/12/26	18	23.79	0	0.00	23.72	18	8,759	0.21%
2018/12/25	37	23.92	0	0.00	23.97	37	8,686	0.43%
2018/12/22	0	0.00	1.4	24.17	24.17	-1.4	8,472	-0.02%
2018/12/21	5	24.02	0	0.00	24.14	5	8,473	0.06%
2018/12/20	4	24.11	2	24.13	24.13	2	8,454	0.02%
2018/12/19	1	24.14	0	0.00	24.14	1	8,442	0.01%
2018/12/18	11	24.03	0	0.00	24.03	11	8,463	0.13%
2018/12/17	3	24.30	0	0.00	24.31	3	8,215	0.04%
2018/12/14	7	24.29	0	0.00	24.31	7	8,178	0.09%
2018/12/13	1	24.38	0	0.00	24.39	1	8,152	0.01%
2018/12/11	3	24.15	0	0.00	24.18	3	8,275	0.04%
2018/12/10	6	24.11	0	0.00	24.07	6	8,351	0.07%
2018/12/07	2	24.24	1	24.23	24.28	1	8,234	0.01%
2018/12/06	10	24.16	0	0.00	24.19	10	8,290	0.12%
2018/12/05	1	24.61	0.8	24.68	24.60	0.2	8,209	0.00%
2018/12/04	0	0.00	1	24.87	24.82	-1	8,447	-0.01%
2018/12/03	13	24.80	13	24.82	24.89	0	8,500	0.00%
2018/11/30	1	24.48	3	24.47	24.46	-2	8,381	-0.02%
2018/11/29	1.5	24.39	3	24.40	24.38	-1.5	8,342	-0.02%
2018/11/28	3	24.15	11	24.18	24.27	-8	8,290	-0.10%
2018/11/27	0	0.00	4	24.11	24.10	-4	8,278	-0.05%
2018/11/26	2	24.11	3	24.12	24.11	-1	8,272	-0.01%
2018/11/23	6	23.93	0	0.00	23.94	6	8,256	0.07%
2018/11/22	8	24.01	0	0.00	23.98	8	8,224	0.10%
2018/11/21	3	23.99	1	24.15	24.14	2	8,179	0.02%
2018/11/20	15	24.29	0	0.00	24.17	15	8,126	0.18%
2018/11/19	27	24.39	5	24.40	24.40	22	8,079	0.27%
2018/11/16	0	0.00	2	24.28	24.29	-2	8,055	-0.02%
2018/11/15	0	0.00	2	24.07	24.22	-2	8,043	-0.02%
2018/11/14	0	0.00	3	24.09	24.15	-3	8,020	-0.04%
2018/11/13	8	23.85	1	24.08	24.12	7	8,005	0.09%
2018/11/12	0	0.00	2	24.22	24.18	-2	7,914	-0.03%
2018/11/09	4	24.20	12	24.33	24.21	-8	7,901	-0.10%
2018/11/08	1	24.38	1	24.37	24.37	0	7,862	0.00%
2018/11/06	3	24.08	0	0.00	24.08	3	7,809	0.04%
2018/11/05	1	24.18	0	0.00	24.18	1	7,756	0.01%
2018/11/02	2	24.15	1	24.10	24.18	1	7,715	0.01%
2018/11/01	2	24.03	0	0.00	24.08	2	7,680	0.03%
2018/10/31	11	23.73	20	23.75	23.78	-9	7,620	-0.12%
2018/10/30	2.5	23.39	0	0.00	23.42	2.5	7,572	0.03%
2018/10/29	27	23.41	0	0.00	23.34	27	7,528	0.36%
2018/10/26	29	23.59	10	23.40	23.43	19	7,385	0.26%
2018/10/25	28.6	23.59	2	23.62	23.59	26.6	7,185	0.37%
2018/10/24	13.3	24.07	2	24.00	24.12	11.3	6,901	0.16%
2018/10/23	49	24.20	1	24.20	24.13	48	6,812	0.70%
2018/10/22	30	25.59	14	25.80	25.81	16	6,360	0.25%
2018/10/19	9	25.30	0	0.00	25.55	9	6,251	0.14%
2018/10/18	6	25.45	0	0.00	25.54	6	6,234	0.10%
2018/10/17	3	25.62	3	25.65	25.51	0	6,223	0.00%
2018/10/16	14	25.34	1	25.44	25.39	13	6,122	0.21%
2018/10/15	29	25.15	0	0.00	25.18	29	5,996	0.48%
2018/10/12	17	24.79	11	24.98	25.26	6	5,746	0.10%
2018/10/11	112	24.93	0	0.00	24.91	112	5,427	2.06%	大買/鉅額交易
2018/10/09	56	26.31	0	0.00	26.34	56	4,295	1.30%
2018/10/08	55	26.47	0	0.00	26.70	55	3,944	1.39%
2018/10/05	21	26.49	1	26.40	26.43	20	3,543	0.56%
2018/10/04	6	26.74	0	0.00	26.78	6	3,174	0.19%
2018/10/03	13	26.90	0	0.00	26.97	13	3,010	0.43%
2018/10/02	1	27.20	4	27.20	27.20	-3	2,889	-0.10%
2018/10/01	2	27.33	1	27.32	27.32	1	2,885	0.03%
2018/09/28	1	27.25	19	27.32	27.28	-18	2,983	-0.60%
2018/09/27	0	0.00	20	27.34	27.33	-20	3,070	-0.65%
2018/09/26	1	27.40	7	27.49	27.40	-6	3,083	-0.19%
2018/09/25	0	0.00	2	27.51	27.49	-2	3,115	-0.06%
2018/09/19	1	27.38	0	0.00	27.41	1	3,246	0.03%
2018/09/18	3	27.38	0	0.00	27.40	3	3,280	0.09%
2018/09/17	1	27.50	8	27.46	27.46	-7	3,338	-0.21%
2018/09/14	0	0.00	7	27.33	27.40	-7	3,392	-0.21%
2018/09/13	2	26.87	0	0.00	26.92	2	3,354	0.06%
2018/09/12	13	26.68	0	0.00	26.74	13	3,327	0.39%
2018/09/11	36	26.62	0	0.00	26.78	36	3,265	1.10%
2018/09/10	15	26.81	1	26.73	26.67	14	3,260	0.43%
2018/09/07	2	27.21	0	0.00	27.19	2	3,011	0.07%
2018/09/03	0	0.00	1	27.70	27.63	-1	2,927	-0.03%
2018/08/31	0	0.00	2	27.60	27.78	-2	2,999	-0.07%
2018/08/30	0	0.00	6	27.67	27.70	-6	3,069	-0.20%
2018/08/29	0	0.00	3	27.59	27.61	-3	3,158	-0.09%
2018/08/28	1	27.48	1	27.48	27.56	0	3,165	0.00%
2018/08/23	1	27.24	3	27.39	27.30	-2	3,333	-0.06%
2018/08/22	2	27.27	4	27.29	27.29	-2	3,407	-0.06%
2018/08/21	1	27.16	0	0.00	27.23	1	3,464	0.03%
2018/08/20	2	27.17	0	0.00	27.19	2	3,504	0.06%
2018/08/17	2	27.14	3	27.24	27.12	-1	3,491	-0.03%
2018/08/16	5	26.91	29	26.80	27.09	-24	3,491	-0.69%
2018/08/15	0	0.00	5	27.26	27.10	-5	3,502	-0.14%
2018/08/10	1	27.50	4	27.53	27.53	-3	3,620	-0.08%
2018/08/09	0	0.00	2	27.51	27.50	-2	3,723	-0.05%
2018/08/08	2	27.66	1	27.68	27.60	1	3,754	0.03%
2018/08/07	2	27.44	0	0.00	27.45	2	3,745	0.05%
2018/08/02	0	0.00	31	27.22	27.00	-31	3,725	-0.83%
2018/07/30	0	0.00	10	27.01	27.04	-10	3,552	-0.28%
2018/07/27	0	0.00	8	26.81	26.89	-8	3,450	-0.23%
2018/07/26	0	26.55	2	26.58	26.59	-2	3,256	-0.06%
2018/07/23	0	0.00	1	26.25	26.23	-1	3,099	-0.03%
2018/07/20	0	0.00	10	26.18	26.14	-10	3,131	-0.32%
2018/07/19	1	26.27	0	0.00	26.13	1	3,242	0.03%
2018/07/18	0	0.00	1	26.18	26.21	-1	3,264	-0.03%
2018/07/17	1	25.93	4	25.93	25.97	-3	3,205	-0.09%
2018/07/16	0	0.00	6	25.88	25.93	-6	3,155	-0.19%
2018/07/13	0	0.00	1	25.79	25.79	-1	3,129	-0.03%
2018/07/09	0	0.00	1	25.50	25.60	-1	3,152	-0.03%
2018/07/06	1	25.30	2	25.13	25.30	-1	3,128	-0.03%
2018/07/05	10	25.40	0	0.00	25.31	10	3,045	0.33%
2018/07/04	1	25.50	0	0.00	25.53	1	2,944	0.03%
2018/07/03	2	25.50	0	0.00	25.50	2	2,932	0.07%
2018/06/29	0	0.00	1	25.60	25.66	-1	2,877	-0.03%
2018/06/28	5	25.41	1	25.50	25.40	4	2,842	0.14%
2018/06/27	2	25.68	0	0.00	25.64	2	2,725	0.07%
2018/06/26	9	25.59	0	0.00	25.65	9	2,696	0.33%
2018/06/25	2	25.80	0	0.00	25.78	2	2,557	0.08%
2018/06/22	3	25.94	0	0.00	26.00	3	2,434	0.12%
2018/06/21	0	0.00	2	26.08	26.12	-2	2,379	-0.08%
2018/06/20	2	26.10	0	0.00	26.10	2	2,418	0.08%
2018/06/19	2	26.06	1	26.13	26.20	1	2,416	0.04%
2018/06/15	1	26.30	2	26.31	26.32	-1	2,356	-0.04%
2018/06/13	10	26.58	0	0.00	26.56	10	2,335	0.43%
2018/06/12	10	26.60	0	0.00	26.60	10	2,343	0.43%
2018/06/11	10	26.64	0	0.00	26.69	10	2,363	0.42%
2018/06/08	1	26.64	0	0.00	26.67	1	2,313	0.04%
2018/06/07	0	0.00	1	26.77	26.79	-1	2,251	-0.04%
2018/06/06	0	0.00	7	26.77	26.79	-7	2,205	-0.32%
2018/06/05	0	0.00	0.9	26.61	26.61	-0.9	2,104	-0.04%
2018/06/04	1	26.61	12	26.59	26.62	-11	2,096	-0.52%
2018/06/01	0	0.00	1	26.42	26.40	-1	2,066	-0.05%
2018/05/30	2	26.02	0	0.00	26.01	2	1,931	0.10%
2018/05/29	0	0.00	1	26.32	26.37	-1	1,857	-0.05%
2018/05/28	0	0.00	0.2	26.39	26.39	-0.2	1,806	-0.01%
2018/05/22	3	26.40	0	0.00	26.40	3	1,823	0.16%
2018/05/21	0	0.00	1	26.40	26.35	-1	1,807	-0.06%
2018/05/18	0	0.00	11	26.17	26.20	-11	1,804	-0.61%
2018/05/17	0	0.00	30	26.07	26.06	-30	1,792	-1.67%
2018/05/16	4	25.93	7	25.94	25.93	-3	1,694	-0.18%
2018/05/14	0	0.00	1	25.81	25.85	-1	1,896	-0.05%
2018/05/11	0	0.00	2	25.60	25.60	-2	1,887	-0.11%
2018/05/10	0	0.00	3	25.50	25.48	-3	1,881	-0.16%
2018/05/04	0.5	25.28	0	0.00	25.20	0.5	2,064	0.02%
2018/05/03	1	25.20	0	0.00	25.22	1	2,082	0.05%
2018/04/30	1	25.10	1	25.19	25.40	0	2,301	0.00%
2018/04/27	16	25.16	0	0.00	25.15	16	2,318	0.69%
2018/04/26	2	25.15	0	0.00	25.23	2	2,349	0.09%
2018/04/25	8	25.19	0	0.00	25.31	8	2,317	0.35%
2018/04/24	2	25.55	1	25.81	25.50	1	2,303	0.04%
2018/04/23	1	25.67	0	0.00	25.69	1	2,345	0.04%
2018/04/19	1	25.84	1	25.88	25.86	0	2,459	0.00%
2018/04/18	2	25.70	6	25.72	25.68	-4	2,513	-0.16%
2018/04/17	2	25.75	1	25.80	25.77	1	2,525	0.04%
2018/04/12	1	26.05	0	0.00	26.00	1	2,575	0.04%
2018/04/11	0	0.00	4	26.10	26.11	-4	2,610	-0.15%
2018/04/09	0	0.00	1	25.95	25.95	-1	2,688	-0.04%
2018/03/23	16	25.81	5	25.80	25.82	11	2,712	0.41%
2018/03/22	0	0.00	11	26.30	26.14	-11	2,676	-0.41%
2018/03/21	0	0.00	0.9	26.18	26.17	-0.9	2,665	-0.03%
2018/03/20	0	0.00	5	26.12	26.13	-5	2,668	-0.19%
2018/03/14	0	0.00	1	26.20	26.08	-1	2,648	-0.04%
2018/03/13	0	0.00	2	26.14	26.17	-2	2,682	-0.07%
2018/03/08	0	0.00	12	25.98	26.01	-12	3,053	-0.39%
2018/03/07	1	25.70	1	25.80	25.70	0	3,051	0.00%
2018/03/06	2	25.68	1	25.80	25.76	1	3,072	0.03%
2018/03/05	2	25.70	0	0.00	25.63	2	3,118	0.06%
2018/03/02	2.1	25.71	0	0.00	25.76	2.1	3,122	0.07%
2018/03/01	2	25.75	1	25.85	25.91	1	3,134	0.03%
2018/02/27	5	26.00	0	0.00	25.95	5	3,142	0.16%
2018/02/26	15	25.96	4	25.95	25.98	11	3,133	0.35%
2018/02/22	1	25.62	0	0.00	25.62	1	3,096	0.03%
2018/02/21	0.3	25.89	3	25.65	25.72	-2.7	3,099	-0.09%
2018/02/12	1	25.22	0	0.00	25.15	1	3,108	0.03%
2018/02/09	2	24.77	0	0.00	25.50	2	3,102	0.06%
2018/02/07	2	25.39	0	0.00	25.43	2	3,121	0.06%
2018/02/06	9	25.11	0	0.00	24.99	9	3,135	0.29%
2018/02/05	0	0.00	1	25.92	26.00	-1	3,057	-0.03%
2018/01/31	0	0.00	8	26.41	26.45	-8	3,123	-0.26%
2018/01/29	0	0.00	15	26.74	26.80	-15	3,093	-0.48%
2018/01/26	0	0.00	13	26.46	26.54	-13	2,996	-0.43%
2018/01/25	0	0.00	16	26.48	26.45	-16	2,973	-0.54%
2018/01/24	0	0.00	31	26.28	26.32	-31	2,899	-1.07%
2018/01/22	1	26.20	31	26.22	26.25	-30	2,888	-1.04%
2018/01/19	0	0.00	12	26.00	26.00	-12	2,838	-0.42%
2018/01/18	5	25.99	28	26.08	26.02	-23	2,819	-0.82%
2018/01/17	1	25.87	1	25.89	25.92	0	2,709	0.00%
2018/01/09	5	25.50	0	0.00	25.50	5	2,572	0.19%
2018/01/08	6	25.52	0	0.00	25.57	6	2,554	0.23%
2018/01/05	0	0.00	6	25.40	25.44	-6	2,548	-0.24%
2018/01/04	2	25.40	0	0.00	25.41	2	2,536	0.08%