元大高股息 (0056)-元大-歸仁券商分點個股進出

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
40.01
漲跌
▼0.03
漲幅
-0.07%
成交量
21,986張
產業
上市
3365人加入追蹤

立即追蹤
本地時間:13:30

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-歸仁券商分點個股進出

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-歸仁券商分點個股進出
元大-歸仁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	17.9	39.89	69.8	40.02	40.04	-51.9	27,763	-0.19%
2024/05/21	17.5	39.52	8.3	39.52	39.50	9.3	27,717	0.03%
2024/05/20	0.5	39.59	10.9	39.60	39.66	-10.4	27,847	-0.04%
2024/05/17	11.8	39.52	1	39.54	39.51	10.8	28,163	0.04%
2024/05/16	1.3	39.63	124.6	39.65	39.60	-123.2	28,312	-0.44%	大賣/鉅額交易
2024/05/15	6.3	39.44	26.1	39.55	39.30	-19.8	28,593	-0.07%
2024/05/14	3.6	39.17	6	39.21	39.26	-2.4	29,207	-0.01%
2024/05/13	6.8	39.04	3.3	39.06	39.04	3.5	29,257	0.01%
2024/05/10	6.4	38.80	10.1	38.88	39.04	-3.7	29,446	-0.01%
2024/05/09	2.2	38.94	28.7	39.01	38.92	-26.5	29,421	-0.09%
2024/05/08	13.3	39.02	28.4	39.00	39.02	-15.1	29,501	-0.05%
2024/05/07	5	38.84	22.3	38.97	38.97	-17.3	29,676	-0.06%
2024/05/06	4.1	38.80	46	38.88	38.88	-41.9	29,727	-0.14%
2024/05/03	3.3	38.56	12.1	38.64	38.45	-8.8	29,694	-0.03%
2024/05/02	24.2	38.24	4.7	38.16	38.35	19.4	29,894	0.07%
2024/04/30	1.1	38.34	4	38.33	38.32	-2.9	29,995	-0.01%
2024/04/29	1.7	38.29	20	38.36	38.34	-18.3	30,224	-0.06%
2024/04/26	11.7	37.78	6.1	37.77	37.69	5.6	30,421	0.02%
2024/04/25	10.6	37.54	24	37.52	37.51	-13.4	30,629	-0.04%
2024/04/24	16.4	37.64	3	37.82	37.85	13.4	31,019	0.04%
2024/04/23	18.8	37.13	11.1	37.19	37.12	7.7	32,830	0.02%
2024/04/22	49.1	37.00	26	37.04	36.92	23.1	34,650	0.07%
2024/04/19	169.2	37.29	40	37.45	37.27	129.2	34,860	0.37%	大買/鉅額交易
2024/04/18	90.7	38.13	4	38.15	38.18	86.7	33,506	0.26%
2024/04/17	71.8	38.82	7	38.80	38.94	64.8	32,984	0.20%
2024/04/16	188.2	38.66	16.9	38.65	38.49	171.3	32,116	0.53%	大買/鉅額交易
2024/04/15	82.4	39.66	0	0.00	39.62	82.4	30,685	0.27%
2024/04/12	12.9	40.01	6.1	40.03	39.98	6.7	30,281	0.02%
2024/04/11	57	39.99	0.7	40.00	40.09	56.3	30,433	0.18%
2024/04/10	5.6	40.20	5.1	40.20	40.20	0.5	30,557	0.00%
2024/04/09	8	39.98	6.1	39.99	39.99	1.9	31,635	0.01%
2024/04/08	72.3	39.86	5.6	39.88	39.92	66.6	31,929	0.21%
2024/04/03	20.4	39.78	5.1	39.78	39.75	15.3	31,830	0.05%
2024/04/02	59.6	39.79	3.1	39.84	39.88	56.6	31,934	0.18%
2024/04/01	7.1	39.69	21.4	39.83	39.59	-14.3	32,441	-0.04%
2024/03/29	5.9	39.70	4	39.68	39.86	1.9	32,753	0.01%
2024/03/28	8.5	39.59	17	39.54	39.74	-8.5	32,919	-0.03%
2024/03/27	9.6	39.45	15.6	39.26	39.55	-6	33,013	-0.02%
2024/03/26	34.1	39.14	20.6	39.37	39.24	13.5	33,076	0.04%
2024/03/25	13.1	39.70	4	39.74	39.62	9.1	33,059	0.03%
2024/03/22	11.5	39.86	24	39.92	39.80	-12.5	33,201	-0.04%
2024/03/21	1.2	39.72	26.2	39.80	39.93	-25	33,133	-0.08%
2024/03/20	17.9	39.63	6	39.85	39.63	11.9	33,302	0.04%
2024/03/19	34.6	39.56	12	39.58	39.70	22.6	33,682	0.07%
2024/03/18	19.1	39.09	11.3	39.21	39.36	7.8	34,225	0.02%
2024/03/15	4.7	38.87	70.5	38.94	39.02	-65.8	34,152	-0.19%
2024/03/14	29.2	38.81	2	38.96	38.72	27.2	33,922	0.08%
2024/03/13	7.3	39.09	24.2	39.09	39.08	-16.8	33,830	-0.05%
2024/03/12	3.3	38.66	5.8	38.83	38.99	-2.5	33,698	-0.01%
2024/03/11	7	38.47	6	38.52	38.43	1	33,783	0.00%
2024/03/08	15	38.50	19.4	38.74	38.45	-4.4	33,669	-0.01%
2024/03/07	6.3	38.64	5	38.68	38.68	1.3	33,152	0.00%
2024/03/06	5.9	38.46	32.5	38.34	38.53	-26.6	32,892	-0.08%
2024/03/05	3.1	38.04	12.8	37.98	38.16	-9.7	32,576	-0.03%
2024/03/04	5	38.00	79.3	38.01	38.00	-74.4	32,498	-0.23%
2024/03/01	3.7	37.72	11.9	37.74	37.74	-8.2	32,039	-0.03%
2024/02/29	12.4	37.54	12.5	37.65	37.70	-0.2	32,168	0.00%
2024/02/27	7.6	37.48	14.7	37.55	37.51	-7.1	32,028	-0.02%
2024/02/26	4	37.61	6.5	37.64	37.68	-2.4	31,870	-0.01%
2024/02/23	8	37.79	45.6	37.83	37.59	-37.6	31,783	-0.12%
2024/02/22	11.5	37.64	35.1	37.60	37.65	-23.5	32,100	-0.07%
2024/02/21	19.8	37.30	6	37.35	37.29	13.8	31,762	0.04%
2024/02/20	21.4	37.36	58.6	37.36	37.39	-37.2	31,741	-0.12%
2024/02/19	13.1	37.08	44.3	37.10	37.14	-31.2	31,436	-0.10%
2024/02/16	4.3	37.14	78.6	37.08	37.07	-74.3	31,677	-0.23%
2024/02/15	14.6	36.79	75.8	36.82	36.86	-61.2	31,353	-0.20%
2024/02/05	7.8	36.41	1.1	36.40	36.45	6.8	30,608	0.02%
2024/02/02	1.4	36.47	13.2	36.52	36.45	-11.7	30,525	-0.04%
2024/02/01	3.1	36.25	22.9	36.26	36.30	-19.8	30,337	-0.07%
2024/01/31	4.2	36.22	11	36.19	36.20	-6.8	30,544	-0.02%
2024/01/30	15.4	36.32	12.2	36.38	36.36	3.2	30,496	0.01%
2024/01/29	2.6	36.08	20.3	36.23	36.28	-17.7	30,526	-0.06%
2024/01/26	7.5	36.09	7.2	36.08	36.07	0.3	30,394	0.00%
2024/01/25	11.6	36.31	38.2	36.36	36.29	-26.5	30,391	-0.09%
2024/01/24	8.1	36.29	19.3	36.28	36.23	-11.2	30,277	-0.04%
2024/01/23	3.2	36.17	3.1	36.17	36.20	0.1	30,812	0.00%
2024/01/22	13.4	36.04	29.8	36.06	36.14	-16.5	30,686	-0.05%
2024/01/19	32.7	35.41	24.1	35.49	35.65	8.6	30,473	0.03%
2024/01/18	49.3	35.11	9	35.09	35.12	40.2	31,058	0.13%
2024/01/17	181.8	35.34	21	35.45	35.19	160.8	30,727	0.52%	大買/鉅額交易
2024/01/16	73	36.27	17	36.32	36.37	56	29,046	0.19%
2024/01/15	54.7	36.48	18	36.44	36.42	36.7	27,642	0.13%
2024/01/12	32.7	36.29	61	36.28	36.33	-28.3	27,656	-0.10%
2024/01/11	13.2	36.30	0.2	36.40	36.39	13.1	28,953	0.05%
2024/01/10	83.5	36.27	35.6	36.24	36.24	48	31,275	0.15%
2024/01/09	23.2	36.52	5.1	36.70	36.49	18.1	32,297	0.06%
2024/01/08	15.7	36.61	67	36.76	36.57	-51.3	32,979	-0.16%
2024/01/05	25.1	36.63	7.7	36.64	36.55	17.5	33,330	0.05%
2024/01/04	35.5	36.62	21.4	36.61	36.59	14.1	33,253	0.04%
2024/01/03	130.7	36.72	20.7	36.75	36.68	110	33,531	0.33%	大買/鉅額交易
2024/01/02	50.3	37.16	7.3	37.21	37.17	43	32,601	0.13%
2023/12/29	20	37.33	37.7	37.36	37.40	-17.7	32,410	-0.05%
2023/12/28	7.7	37.38	169.4	37.46	37.33	-161.7	32,806	-0.49%	大賣/鉅額交易
2023/12/27	9.1	37.37	71.9	37.36	37.42	-62.9	33,456	-0.19%
2023/12/26	36.3	36.87	26.8	36.90	37.00	9.5	33,230	0.03%
2023/12/25	10.6	36.64	21.1	36.64	36.65	-10.4	32,781	-0.03%
2023/12/22	17	36.33	115.3	36.38	36.37	-98.3	32,487	-0.30%	大賣/
2023/12/21	10.8	36.24	9	36.26	36.33	1.8	32,461	0.01%
2023/12/20	25	36.37	35.1	36.43	36.57	-10.1	32,376	-0.03%
2023/12/19	19.2	36.00	3.5	36.03	36.10	15.7	32,120	0.05%
2023/12/18	108.1	36.22	6.8	36.33	36.38	101.3	32,281	0.31%	大買/鉅額交易
2023/12/15	167.1	36.50	16.2	36.58	36.36	151	32,159	0.47%	大買/鉅額交易
2023/12/14	3.5	36.44	52.5	36.48	36.55	-49	31,933	-0.15%
2023/12/13	18.2	35.98	63.3	35.98	36.06	-45.1	31,472	-0.14%
2023/12/12	91.3	35.62	14.5	35.62	35.58	76.8	30,915	0.25%
2023/12/11	6.6	35.45	10	35.54	35.47	-3.5	30,849	-0.01%
2023/12/08	0.8	35.44	15.7	35.53	35.42	-14.9	30,809	-0.05%
2023/12/07	7.9	35.28	17.1	35.27	35.25	-9.2	30,780	-0.03%
2023/12/06	13.1	35.30	26.6	35.27	35.31	-13.6	31,299	-0.04%
2023/12/05	10.1	34.99	1.9	35.07	35.05	8.2	31,001	0.03%
2023/12/04	18.5	35.21	7.1	35.22	35.19	11.4	30,868	0.04%
2023/12/01	1.5	35.04	14.3	35.07	35.13	-12.8	30,932	-0.04%
2023/11/30	3.3	35.05	3.3	35.06	35.08	0	30,907	0.00%
2023/11/29	4	35.07	4	35.07	35.09	0	30,961	0.00%
2023/11/28	28.1	34.85	8.5	34.85	34.90	19.6	30,789	0.06%
2023/11/27	8.9	34.82	5.8	34.85	34.75	3.1	30,758	0.01%
2023/11/24	4.2	34.95	1.5	34.99	34.94	2.7	30,597	0.01%
2023/11/23	5.1	35.00	6	34.97	34.97	-0.9	30,643	0.00%
2023/11/22	13.3	35.07	261.7	35.09	35.05	-248.5	30,857	-0.81%	大賣/鉅額交易
2023/11/21	8	35.25	120.5	35.24	35.30	-112.5	31,044	-0.36%	大賣/鉅額交易
2023/11/20	2.8	34.81	3.7	34.84	34.90	-0.9	31,152	0.00%
2023/11/17	11.8	34.86	20.1	34.83	34.82	-8.2	31,201	-0.03%
2023/11/16	1.2	34.72	6.2	34.76	34.77	-5	31,282	-0.02%
2023/11/15	13.8	34.98	43.7	35.01	34.83	-29.9	31,235	-0.10%
2023/11/14	1.8	34.67	19.1	34.68	34.68	-17.2	31,232	-0.06%
2023/11/13	9	34.58	10	34.62	34.54	-1	31,300	0.00%
2023/11/10	19.1	34.38	54.8	34.44	34.43	-35.7	31,543	-0.11%
2023/11/09	3.2	34.53	6.4	34.55	34.55	-3.2	31,693	-0.01%
2023/11/08	30.1	34.57	39.6	34.57	34.54	-9.5	32,047	-0.03%
2023/11/07	7.4	34.20	3	34.12	34.23	4.4	32,009	0.01%
2023/11/06	3.3	34.09	19.6	34.19	34.24	-16.2	32,783	-0.05%
2023/11/03	9.3	33.69	17.1	33.71	33.69	-7.8	32,772	-0.02%
2023/11/02	12	33.48	14.5	33.49	33.52	-2.5	33,164	-0.01%
2023/11/01	15.1	32.78	5	32.86	32.89	10.2	33,528	0.03%
2023/10/31	46	32.95	2.1	32.78	32.69	44	34,305	0.13%
2023/10/30	14.8	33.20	30.1	33.30	33.23	-15.3	35,099	-0.04%
2023/10/27	6.4	33.16	21	33.13	33.13	-14.6	35,971	-0.04%
2023/10/26	52.5	33.02	3	33.06	33.10	49.5	37,274	0.13%
2023/10/25	11.8	33.65	6	33.68	33.62	5.8	37,595	0.02%
2023/10/24	17.2	33.21	2.1	33.35	33.47	15.1	38,032	0.04%
2023/10/23	30.4	33.14	13	33.21	33.08	17.4	38,620	0.05%
2023/10/20	45.8	33.20	26.1	33.12	33.40	19.7	39,802	0.05%
2023/10/19	106.2	33.54	11	33.52	33.65	95.2	41,284	0.23%	大買/
2023/10/18	176.1	34.84	14.2	34.72	34.90	161.9	40,573	0.40%	大買/鉅額交易
2023/10/17	94.2	35.43	1.9	35.34	35.27	92.3	38,508	0.24%
2023/10/16	40.7	35.49	3.1	35.48	35.52	37.6	38,342	0.10%
2023/10/13	43.1	35.67	1	35.80	35.72	42.1	38,793	0.11%
2023/10/12	23.3	35.92	5.6	35.91	35.98	17.7	39,925	0.04%
2023/10/11	8.5	35.87	43.1	36.07	35.78	-34.6	41,376	-0.08%
2023/10/06	8.5	35.76	3.7	35.77	35.79	4.7	42,535	0.01%
2023/10/05	10.4	35.60	0	0.00	35.69	10.4	43,168	0.02%
2023/10/04	47.1	35.20	5	35.21	35.39	42.1	43,474	0.10%
2023/10/03	60.4	35.76	7.5	35.76	35.60	53	43,353	0.12%
2023/10/02	5.1	35.56	41	35.65	35.74	-35.9	43,325	-0.08%
2023/09/28	2.1	35.00	22.1	35.10	35.06	-20	43,861	-0.05%
2023/09/27	7	34.79	5.9	34.81	34.87	1.1	44,651	0.00%
2023/09/26	10.3	34.85	4.4	34.99	34.76	5.9	45,761	0.01%
2023/09/25	1.4	35.01	68.8	35.05	35.08	-67.4	46,125	-0.15%
2023/09/22	12.6	34.58	12	34.62	34.89	0.6	46,174	0.00%
2023/09/21	47	34.62	6	34.70	34.70	40.9	46,266	0.09%
2023/09/20	25.2	35.10	16.1	35.09	35.05	9.1	45,945	0.02%
2023/09/19	9.4	35.21	7	35.25	35.14	2.4	46,493	0.01%
2023/09/18	36.7	35.30	1	35.30	35.31	35.7	46,664	0.08%
2023/09/15	1.8	35.52	25	35.55	35.58	-23.3	46,803	-0.05%
2023/09/14	7	35.25	27.2	35.10	35.31	-20.2	46,953	-0.04%
2023/09/13	11.2	34.81	8	34.79	34.86	3.2	47,064	0.01%
2023/09/12	5.1	34.77	19	34.72	34.80	-13.9	47,518	-0.03%
2023/09/11	39.6	34.78	25	34.74	34.79	14.6	48,056	0.03%
2023/09/08	1.1	35.40	2.6	35.36	35.42	-1.5	47,956	0.00%
2023/09/07	2.5	35.47	4	35.51	35.45	-1.5	48,886	0.00%
2023/09/06	3.3	35.59	13	35.58	35.60	-9.8	49,568	-0.02%
2023/09/05	2.3	35.28	39	35.36	35.43	-36.8	49,852	-0.07%
2023/09/04	1.3	35.09	24	35.17	35.27	-22.7	50,141	-0.05%
2023/09/01	18	35.26	5	35.31	35.12	13	50,299	0.03%
2023/08/31	5.2	35.21	3.1	35.23	35.31	2.1	50,522	0.00%
2023/08/30	3.1	35.40	24	35.47	35.35	-20.9	50,824	-0.04%
2023/08/29	2.7	35.02	13.1	35.07	35.16	-10.4	51,337	-0.02%
2023/08/28	3.6	34.99	8	34.99	35.06	-4.4	51,398	-0.01%
2023/08/25	20.8	35.27	51.6	35.42	35.14	-30.8	51,319	-0.06%
2023/08/24	47.5	35.97	82.2	36.11	35.76	-34.8	51,396	-0.07%
2023/08/23	3.1	35.19	5.7	35.35	35.43	-2.6	51,458	-0.01%
2023/08/22	2.1	35.23	4	35.22	35.11	-1.9	52,007	0.00%
2023/08/21	4	34.87	17.4	34.85	34.85	-13.4	52,135	-0.03%
2023/08/18	26.9	35.09	27.1	34.84	34.84	-0.2	52,121	0.00%
2023/08/17	22.9	34.94	19	35.10	35.33	3.9	51,806	0.01%
2023/08/16	7.2	34.90	42.8	34.85	35.14	-35.6	51,736	-0.07%
2023/08/15	2.1	34.84	9.7	34.87	34.85	-7.6	51,873	-0.01%
2023/08/14	48	34.35	17.5	34.29	34.28	30.4	52,221	0.06%
2023/08/11	10.4	34.58	12.1	34.67	34.56	-1.7	52,016	0.00%
2023/08/10	56.1	34.47	12.7	34.74	34.43	43.4	52,010	0.08%
2023/08/09	7.4	35.47	46.1	35.45	35.35	-38.7	51,239	-0.08%
2023/08/08	32.3	35.56	10.1	35.66	35.59	22.2	50,991	0.04%
2023/08/07	6.7	35.29	54	35.62	35.70	-47.3	50,577	-0.09%
2023/08/04	25.9	34.76	191.6	34.46	34.74	-165.6	50,055	-0.33%	大賣/鉅額交易
2023/08/02	69.9	34.84	42.3	34.94	34.51	27.6	49,160	0.06%
2023/08/01	113.3	35.66	47.1	35.50	35.73	66.1	47,781	0.14%	大買/
2023/07/31	62.8	36.25	97.3	36.27	35.74	-34.5	46,827	-0.07%
2023/07/28	9.1	36.12	47.1	36.34	36.58	-38	45,368	-0.08%
2023/07/27	6.2	36.19	31.5	36.31	36.10	-25.3	44,245	-0.06%
2023/07/26	8.8	36.03	68	36.12	36.02	-59.3	43,693	-0.14%
2023/07/25	14.9	36.32	64.9	36.35	36.05	-50	42,844	-0.12%
2023/07/24	29.3	35.64	233.1	35.82	35.99	-203.8	41,141	-0.50%	大賣/鉅額交易
2023/07/21	8.3	34.39	134.6	34.91	35.26	-126.3	39,128	-0.32%	大賣/鉅額交易
2023/07/20	22.8	34.50	117.4	34.54	34.71	-94.6	38,945	-0.24%	大賣/
2023/07/19	141.4	34.83	160.2	34.89	34.36	-18.8	38,430	-0.05%	大買/大賣/
2023/07/18	47.1	35.05	51.1	35.17	35.11	-4	37,308	-0.01%
2023/07/17	110.4	35.90	105.5	35.85	35.94	4.9	35,892	0.01%	大買/大賣/
2023/07/14	48.6	35.21	109.8	35.27	35.54	-61.1	33,984	-0.18%	大賣/
2023/07/13	61.4	35.25	129.8	35.24	34.82	-68.4	32,411	-0.21%	大賣/
2023/07/12	26.1	34.15	36.4	34.11	34.30	-10.3	30,636	-0.03%
2023/07/11	90.3	33.76	13.2	33.75	33.80	77.1	29,710	0.26%
2023/07/10	52.5	33.17	12	33.23	33.18	40.5	29,355	0.14%
2023/07/07	60.9	33.09	112.1	33.05	33.08	-51.2	28,963	-0.18%	大賣/
2023/07/06	31.6	33.46	53	33.58	33.34	-21.4	28,125	-0.08%
2023/07/05	69.3	33.76	23.1	33.76	33.71	46.2	27,144	0.17%
2023/07/04	147.5	33.66	35.5	33.83	33.91	112	26,313	0.43%	大買/鉅額交易
2023/07/03	23.2	33.24	19.3	33.19	33.24	3.9	25,368	0.02%
2023/06/30	18.6	32.57	12	32.62	32.67	6.6	25,119	0.03%
2023/06/29	12.1	32.49	15.1	32.54	32.53	-3	25,191	-0.01%
2023/06/28	23.2	32.31	23.5	32.39	32.30	-0.3	25,050	0.00%
2023/06/27	58.5	32.38	35.3	32.34	32.18	23.2	25,112	0.09%
2023/06/26	28.1	32.72	8	32.78	32.77	20.1	24,721	0.08%
2023/06/21	65.3	32.65	17.1	32.66	32.83	48.2	24,714	0.19%
2023/06/20	17.5	32.53	62.6	32.53	32.48	-45	24,470	-0.18%
2023/06/19	65.6	32.74	27.4	32.69	32.73	38.2	24,190	0.16%
2023/06/16	16.9	32.89	15.4	32.88	32.78	1.5	23,898	0.01%
2023/06/15	18.4	32.66	37.4	32.65	32.69	-19	23,537	-0.08%
2023/06/14	8.6	32.34	27.5	32.34	32.32	-18.9	23,053	-0.08%
2023/06/13	10.8	32.12	31	32.12	32.20	-20.1	22,990	-0.09%
2023/06/12	36.1	31.90	40.4	31.83	31.78	-4.3	22,212	-0.02%
2023/06/09	16	31.66	38	31.66	31.78	-21.9	21,791	-0.10%
2023/06/08	24	31.34	12.1	31.31	31.24	11.9	21,944	0.05%
2023/06/07	45.5	31.45	2	31.37	31.46	43.5	22,078	0.20%
2023/06/06	7.2	31.10	12.1	31.12	31.15	-4.9	22,001	-0.02%
2023/06/05	16.8	31.08	42.1	31.05	31.10	-25.3	21,934	-0.12%
2023/06/02	45.5	30.94	46.8	31.01	30.93	-1.2	21,734	-0.01%
2023/06/01	6.4	30.41	9	30.42	30.47	-2.6	21,375	-0.01%
2023/05/31	37.2	30.49	12.5	30.48	30.49	24.7	21,387	0.12%
2023/05/30	23.3	30.54	54.8	30.56	30.52	-31.5	21,242	-0.15%
2023/05/29	43.7	30.62	21.2	30.62	30.65	22.6	20,974	0.11%
2023/05/26	14.4	30.12	65.9	30.12	30.13	-51.5	20,701	-0.25%
2023/05/25	15.6	29.74	24.4	29.79	29.78	-8.8	20,433	-0.04%
2023/05/24	6.7	29.30	30.2	29.34	29.43	-23.5	20,364	-0.12%
2023/05/23	7.7	29.37	5.9	29.34	29.37	1.8	20,586	0.01%
2023/05/22	2.4	29.33	1.9	29.36	29.35	0.4	20,555	0.00%
2023/05/19	2.6	29.21	22.2	29.25	29.31	-19.6	20,426	-0.10%
2023/05/18	11.9	29.00	42.6	28.98	29.05	-30.7	20,315	-0.15%
2023/05/17	18.5	28.76	8.3	28.74	28.76	10.2	19,833	0.05%
2023/05/16	0.5	28.50	54.2	28.69	28.65	-53.7	19,596	-0.27%
2023/05/15	11.1	28.37	12	28.39	28.42	-0.9	19,581	0.00%
2023/05/12	22.1	28.27	8	28.43	28.45	14.1	19,709	0.07%
2023/05/11	10.5	28.41	1.1	28.43	28.40	9.4	19,730	0.05%
2023/05/10	5.5	28.58	11.2	28.53	28.54	-5.7	19,819	-0.03%
2023/05/09	11.5	28.65	7	28.66	28.64	4.5	19,838	0.02%
2023/05/08	10.7	28.63	38	28.63	28.67	-27.4	20,137	-0.14%
2023/05/05	1.5	28.47	12	28.46	28.47	-10.5	20,193	-0.05%
2023/05/04	2.2	28.36	7.2	28.43	28.45	-5.1	20,512	-0.02%
2023/05/03	10.1	28.34	30.1	28.37	28.42	-20	20,639	-0.10%
2023/05/02	8.4	28.38	3	28.37	28.44	5.4	20,848	0.03%
2023/04/28	12.6	28.20	1.1	28.17	28.23	11.5	21,218	0.05%
2023/04/27	7.5	27.87	7.4	28.06	28.02	0.2	21,247	0.00%
2023/04/26	11.4	27.71	18.8	27.71	27.84	-7.5	21,374	-0.03%
2023/04/25	64.6	27.94	3.2	27.83	27.80	61.4	21,169	0.29%
2023/04/24	5.5	28.25	9	28.12	28.27	-3.5	20,386	-0.02%
2023/04/21	28.5	28.22	11	28.29	28.19	17.5	20,417	0.09%
2023/04/20	11.2	28.42	2	28.40	28.43	9.2	20,440	0.05%
2023/04/19	6.2	28.59	32	28.66	28.55	-25.8	20,772	-0.12%
2023/04/18	12	28.68	7	28.63	28.67	5	20,861	0.02%
2023/04/17	2.4	28.77	5.4	28.78	28.80	-3	20,763	-0.01%
2023/04/14	4.8	28.69	8	28.67	28.74	-3.2	20,701	-0.02%
2023/04/13	16.7	28.76	27	28.75	28.71	-10.3	20,739	-0.05%
2023/04/12	17.9	28.77	16.2	28.78	28.85	1.7	20,533	0.01%
2023/04/11	5.7	28.66	23	28.69	28.70	-17.3	20,618	-0.08%
2023/04/10	8	28.47	3	28.45	28.50	5	20,786	0.02%
2023/04/07	10.4	28.44	1	28.48	28.43	9.4	20,709	0.05%
2023/04/06	5.3	28.45	10.2	28.44	28.47	-4.9	20,739	-0.02%
2023/03/31	2.5	28.52	61	28.46	28.43	-58.5	20,527	-0.28%
2023/03/30	2.6	28.26	4	28.30	28.29	-1.4	20,270	-0.01%
2023/03/29	3.7	28.13	150	28.08	28.15	-146.3	20,139	-0.73%	大賣/鉅額交易
2023/03/28	21.6	28.13	21.7	28.15	28.06	-0.1	20,445	0.00%
2023/03/27	23.6	28.29	30	28.26	28.31	-6.4	20,288	-0.03%
2023/03/24	3.8	28.16	2	28.25	28.26	1.8	20,355	0.01%
2023/03/23	3.1	28.09	4.6	28.15	28.12	-1.4	20,172	-0.01%
2023/03/22	10.2	28.02	10.8	28.04	28.05	-0.6	20,077	0.00%
2023/03/21	8	27.84	9	27.84	27.84	-1	19,992	-0.01%
2023/03/20	175.2	27.76	1	27.75	27.76	174.2	20,057	0.87%	大買/鉅額交易
2023/03/17	3.1	27.61	15.1	27.63	27.76	-12	19,971	-0.06%
2023/03/16	16.9	27.48	67.7	27.50	27.50	-50.8	20,002	-0.25%
2023/03/15	19	27.70	3.1	27.87	27.66	15.9	19,828	0.08%
2023/03/14	11.2	27.68	100	27.73	27.66	-88.8	20,028	-0.44%
2023/03/13	13.9	27.71	33	27.81	27.93	-19.1	19,940	-0.10%
2023/03/10	62.6	27.89	61	27.90	27.86	1.6	19,434	0.01%
2023/03/09	36	28.23	30	28.29	28.24	6	19,250	0.03%
2023/03/08	10.5	28.24	6	28.26	28.37	4.5	19,260	0.02%
2023/03/07	77.5	28.39	15.9	28.34	28.38	61.6	19,170	0.32%
2023/03/06	10.3	28.19	22.5	28.25	28.25	-12.2	19,336	-0.06%
2023/03/03	12.2	27.96	9	27.95	27.95	3.2	19,265	0.02%
2023/03/02	94.8	27.72	6.2	27.76	27.78	88.6	19,261	0.46%
2023/03/01	8.3	27.52	74	27.63	27.72	-65.7	19,262	-0.34%
2023/02/24	32.5	27.73	26	27.78	27.67	6.5	19,252	0.03%
2023/02/23	0.1	27.60	13.8	27.66	27.74	-13.8	18,853	-0.07%
2023/02/22	21.5	27.34	14.3	27.31	27.40	7.2	18,630	0.04%
2023/02/21	4.1	27.47	14	27.49	27.53	-9.9	18,676	-0.05%
2023/02/20	19.5	27.31	10	27.33	27.41	9.5	18,848	0.05%
2023/02/17	5.2	27.21	11.7	27.23	27.24	-6.5	19,228	-0.03%
2023/02/16	2	27.27	20.9	27.30	27.33	-18.9	19,710	-0.10%
2023/02/15	12	27.10	1.1	27.05	27.05	10.9	19,842	0.06%
2023/02/14	4	27.12	38	27.11	27.13	-34	19,890	-0.17%
2023/02/13	30.1	26.95	1.3	26.96	26.97	28.9	20,252	0.14%
2023/02/10	5.3	27.05	2	27.02	27.02	3.3	20,463	0.02%
2023/02/09	28.3	27.15	0.3	27.20	27.15	28	20,644	0.14%
2023/02/08	11.1	27.10	21.5	27.16	27.15	-10.4	20,772	-0.05%
2023/02/07	11.7	26.92	5	26.91	26.94	6.7	20,779	0.03%
2023/02/06	20.9	26.90	2.1	26.91	26.92	18.8	20,807	0.09%
2023/02/03	6.8	26.98	32	26.97	27.00	-25.2	20,631	-0.12%
2023/02/02	9.6	26.95	20.4	26.96	26.99	-10.8	20,588	-0.05%
2023/02/01	3	26.62	4	26.66	26.67	-1	20,715	0.00%
2023/01/31	12.7	26.57	13.3	26.63	26.54	-0.6	20,789	0.00%
2023/01/30	2.4	26.49	42.1	26.46	26.53	-39.7	20,925	-0.19%
2023/01/17	126.3	26.06	15.7	26.05	26.06	110.6	21,187	0.52%	大買/鉅額交易
2023/01/16	3.2	26.04	0.1	26.06	26.02	3.1	21,491	0.01%
2023/01/13	13.2	26.00	1	26.00	25.98	12.2	21,901	0.06%
2023/01/12	26.5	26.03	22	25.98	25.99	4.5	23,355	0.02%
2023/01/11	23	26.10	0	0.00	26.07	23	26,140	0.09%
2023/01/10	20.1	26.01	26.3	26.01	26.06	-6.2	28,394	-0.02%
2023/01/09	1	25.89	12	25.90	25.94	-11	30,395	-0.04%
2023/01/06	3.2	25.66	6.2	25.64	25.66	-3	30,737	-0.01%
2023/01/05	7.2	25.48	22	25.48	25.46	-14.8	31,646	-0.05%
2023/01/04	21	25.49	2.5	25.54	25.45	18.5	32,661	0.06%
2023/01/03	44.9	25.25	20.7	25.45	25.49	24.3	34,171	0.07%
2022/12/30	9	25.43	1	25.47	25.40	8	35,174	0.02%
2022/12/29	21.5	25.17	31	25.19	25.29	-9.5	36,105	-0.03%
2022/12/28	41.8	25.39	0	0.00	25.38	41.8	37,580	0.11%
2022/12/27	2	25.68	2	25.67	25.63	0	39,029	0.00%
2022/12/26	7	25.57	8	25.56	25.58	-1	39,495	0.00%
2022/12/23	10.3	25.52	4	25.46	25.60	6.3	40,046	0.02%
2022/12/22	1	25.48	36	25.59	25.67	-35	40,666	-0.09%
2022/12/21	23.2	25.35	3.1	25.36	25.34	20	41,902	0.05%
2022/12/20	50	25.43	66	25.50	25.30	-16	42,413	-0.04%
2022/12/19	14.1	25.71	26.1	25.80	25.73	-12	43,612	-0.03%
2022/12/16	29.6	25.45	17	25.70	25.70	12.6	43,959	0.03%
2022/12/15	32.5	25.70	12	25.73	25.70	20.5	44,276	0.05%
2022/12/14	25.2	25.67	32	25.65	25.68	-6.8	44,807	-0.02%
2022/12/13	49.1	25.58	6	25.54	25.53	43.1	45,119	0.10%
2022/12/12	17.5	25.42	2	25.48	25.50	15.5	45,266	0.03%
2022/12/09	2.1	25.47	7	25.50	25.51	-4.9	45,466	-0.01%
2022/12/08	19.8	25.26	9	25.27	25.29	10.8	45,414	0.02%
2022/12/07	38.8	25.42	2	25.48	25.44	36.8	45,356	0.08%
2022/12/06	28.7	25.67	10	25.75	25.61	18.7	45,095	0.04%
2022/12/05	33.1	25.87	76.1	25.86	25.87	-43	44,791	-0.10%
2022/12/02	12.5	25.71	0	0.00	25.73	12.5	44,678	0.03%
2022/12/01	27	25.83	31	25.92	25.82	-4	44,927	-0.01%
2022/11/30	1.2	25.63	7.3	25.62	25.65	-6.1	44,924	-0.01%
2022/11/29	10.5	25.29	0.8	25.32	25.47	9.7	45,006	0.02%
2022/11/28	24.7	25.33	13.1	25.36	25.32	11.6	45,368	0.03%
2022/11/25	36.9	25.58	13	25.62	25.52	23.9	45,495	0.05%
2022/11/24	1.5	25.45	4	25.44	25.54	-2.6	45,526	-0.01%
2022/11/23	3	25.28	0	0.00	25.30	3	45,616	0.01%
2022/11/22	16.9	25.11	0	0.00	25.10	16.9	46,286	0.04%
2022/11/21	16.6	25.28	0	0.00	25.22	16.6	46,210	0.04%
2022/11/18	10.6	25.51	21	25.51	25.43	-10.4	46,058	-0.02%
2022/11/17	15.7	25.39	32	25.46	25.58	-16.3	46,115	-0.04%
2022/11/16	14.3	25.52	20.2	25.53	25.53	-5.9	46,277	-0.01%
2022/11/15	49.4	25.48	28.1	25.39	25.55	21.3	46,005	0.05%
2022/11/14	9	25.29	39.2	25.19	25.42	-30.2	45,523	-0.07%
2022/11/11	31.7	25.03	152.6	25.09	25.00	-120.9	44,997	-0.27%	大賣/鉅額交易
2022/11/10	17.5	24.54	4.6	24.55	24.53	12.9	44,523	0.03%
2022/11/09	32.4	24.54	39.1	24.53	24.61	-6.7	44,514	-0.02%
2022/11/08	12.4	24.29	5.5	24.30	24.23	6.9	44,336	0.02%
2022/11/07	28.7	23.94	8.3	23.97	24.06	20.4	43,972	0.05%
2022/11/04	21.5	23.58	2	23.50	23.64	19.5	43,722	0.04%
2022/11/03	8.2	23.51	0.2	23.51	23.58	8	43,744	0.02%
2022/11/02	8	23.64	0.2	23.67	23.67	7.8	43,687	0.02%
2022/11/01	9	23.53	4	23.53	23.55	5	43,778	0.01%
2022/10/31	3.1	23.50	0.2	23.45	23.48	2.9	43,858	0.01%
2022/10/28	20.2	23.37	1	23.45	23.31	19.2	44,013	0.04%
2022/10/27	10.3	23.53	16	23.50	23.58	-5.7	43,742	-0.01%
2022/10/26	31.6	23.42	10	23.34	23.41	21.6	43,975	0.05%
2022/10/25	31.4	23.44	14.9	23.58	23.40	16.5	43,675	0.04%
2022/10/24	11.3	23.81	1.1	23.90	23.69	10.2	43,127	0.02%
2022/10/21	69.9	23.73	14	23.73	23.58	55.9	42,952	0.13%
2022/10/20	95.5	23.43	31.2	23.43	23.65	64.3	42,434	0.15%
2022/10/19	227.8	23.91	32.3	23.98	23.95	195.5	41,038	0.48%	大買/鉅額交易
2022/10/18	127.9	25.85	20.6	25.78	25.84	107.3	38,264	0.28%	大買/鉅額交易
2022/10/17	237.7	25.57	4.2	25.56	25.77	233.5	36,062	0.65%	大買/鉅額交易
2022/10/14	56.1	25.93	10.8	25.91	25.91	45.3	33,875	0.13%
2022/10/13	72.1	25.58	16	25.69	25.53	56.1	33,319	0.17%
2022/10/12	67.8	25.74	2.1	25.79	25.82	65.7	32,298	0.20%
2022/10/11	115	25.88	16	25.88	25.85	99	31,414	0.32%	大買/
2022/10/07	79.9	26.33	10	26.30	26.28	69.9	30,057	0.23%
2022/10/06	51.1	26.54	2	26.57	26.57	49.1	29,048	0.17%
2022/10/05	119.1	26.62	3.1	26.59	26.62	116	28,495	0.41%	大買/鉅額交易
2022/10/04	98.1	26.18	4.1	26.12	26.27	94	27,349	0.34%
2022/10/03	41	25.63	50	25.63	25.67	-9	25,742	-0.04%
2022/09/30	52.4	25.55	6	25.68	25.78	46.4	25,645	0.18%
2022/09/29	48.8	25.93	0.5	25.84	25.81	48.3	25,407	0.19%
2022/09/28	77.3	25.97	4	25.87	25.83	73.3	25,726	0.28%
2022/09/27	33.1	26.27	2.4	26.31	26.33	30.8	24,823	0.12%
2022/09/26	127.5	26.38	3.1	26.45	26.33	124.4	24,841	0.50%	大買/鉅額交易
2022/09/23	35.1	27.07	2	27.26	27.06	33.1	24,343	0.14%
2022/09/22	84.9	27.14	0	0.00	27.17	84.9	24,787	0.34%
2022/09/21	61.3	27.72	0.2	27.65	27.64	61.1	24,382	0.25%
2022/09/20	25.3	28.00	2.6	28.14	27.98	22.7	24,002	0.09%
2022/09/19	21.7	28.20	1.3	28.18	28.06	20.4	23,870	0.09%
2022/09/16	25.5	28.30	4	28.25	28.28	21.5	23,904	0.09%
2022/09/15	19.2	28.53	2	28.44	28.59	17.2	24,377	0.07%
2022/09/14	17.9	28.31	1	28.33	28.35	16.9	25,063	0.07%
2022/09/13	1.5	28.71	2	28.67	28.71	-0.5	25,067	0.00%
2022/09/12	10.3	28.53	9.3	28.53	28.56	1	25,899	0.00%
2022/09/08	13.4	27.96	0.7	28.22	28.25	12.7	26,541	0.05%
2022/09/07	27.9	27.89	1	27.91	27.90	26.9	27,361	0.10%
2022/09/06	19.3	28.10	4.1	28.15	28.08	15.2	27,108	0.06%
2022/09/05	19.2	28.04	1	28.16	28.18	18.2	27,077	0.07%
2022/09/02	48.2	28.28	0	0.00	28.10	48.2	27,375	0.18%
2022/09/01	68.9	28.38	2	28.46	28.44	66.9	26,958	0.25%
2022/08/31	15.3	28.61	0	0.00	28.79	15.3	26,588	0.06%
2022/08/30	10	28.49	0	0.00	28.67	10	26,330	0.04%
2022/08/29	65.7	28.45	2	28.35	28.45	63.7	26,109	0.24%
2022/08/26	1.5	29.15	1	29.15	29.10	0.5	25,430	0.00%
2022/08/25	1.1	28.99	0.1	29.00	28.94	1	25,285	0.00%
2022/08/24	49.8	28.91	31	28.80	28.80	18.8	25,177	0.07%
2022/08/23	70.4	28.99	23	28.91	28.93	47.4	24,848	0.19%
2022/08/22	12.1	29.19	0	0.00	29.25	12.1	24,388	0.05%
2022/08/19	10	29.34	6.1	29.25	29.42	4	24,110	0.02%
2022/08/18	15.4	29.14	9	29.21	29.29	6.4	24,128	0.03%
2022/08/17	20	29.21	5	29.28	29.28	15	24,037	0.06%
2022/08/16	48.1	29.16	20	29.21	29.24	28.1	24,041	0.12%
2022/08/15	35.5	29.18	17	29.19	29.22	18.5	23,880	0.08%
2022/08/12	6.7	29.21	28	29.26	29.30	-21.3	23,637	-0.09%
2022/08/11	2	29.11	6	29.14	29.12	-4	23,814	-0.02%
2022/08/10	16.1	28.85	1	28.84	28.81	15.1	23,742	0.06%
2022/08/09	8.3	28.78	6.3	28.82	29.07	2.1	23,654	0.01%
2022/08/08	2.9	28.79	10.1	28.87	28.87	-7.1	23,892	-0.03%
2022/08/05	2.9	28.76	0.6	28.75	28.87	2.3	23,904	0.01%
2022/08/04	68.2	28.35	34	28.40	28.43	34.2	24,150	0.14%
2022/08/03	7.2	28.36	0	0.00	28.44	7.2	24,195	0.03%
2022/08/02	35	28.37	23.1	28.44	28.45	11.8	24,176	0.05%
2022/08/01	18.2	28.55	10	28.68	28.76	8.2	24,031	0.03%
2022/07/29	6.5	28.45	0	0.00	28.55	6.5	24,047	0.03%
2022/07/28	9.2	28.23	1	28.22	28.18	8.2	23,873	0.03%
2022/07/27	14.3	27.99	2	28.00	28.25	12.3	23,648	0.05%
2022/07/26	11.1	28.13	1	28.05	28.12	10.1	23,575	0.04%
2022/07/25	17.1	28.26	1.6	28.28	28.33	15.5	23,450	0.07%
2022/07/22	33.6	28.36	4	28.36	28.40	29.6	23,497	0.13%
2022/07/21	4.4	28.11	9.4	28.26	28.38	-4.9	23,839	-0.02%
2022/07/20	22.1	28.03	1.1	28.02	28.00	21	24,096	0.09%
2022/07/19	7	27.65	7.2	27.60	27.68	-0.2	24,748	0.00%
2022/07/18	8	27.23	3	27.45	27.48	5	24,713	0.02%
2022/07/15	14.7	27.09	0.1	27.23	27.09	14.6	24,487	0.06%
2022/07/14	26.4	26.96	1	27.12	27.18	25.4	24,288	0.10%
2022/07/13	17	27.13	1	27.12	27.08	16	24,146	0.07%
2022/07/12	99	26.53	1	26.48	26.62	98	24,016	0.41%
2022/07/11	68	27.29	0	0.00	27.25	68	23,577	0.29%
2022/07/08	17.7	27.26	4.1	27.24	27.25	13.6	23,400	0.06%
2022/07/07	13.1	26.55	3	26.71	26.76	10.1	23,071	0.04%
2022/07/06	57.1	26.44	1	26.81	26.32	56.1	23,127	0.24%
2022/07/05	19	26.81	2.2	26.82	26.96	16.9	22,663	0.07%
2022/07/04	40.7	26.70	0.1	26.70	26.68	40.5	22,393	0.18%
2022/07/01	73.3	27.07	10.2	26.90	26.81	63.1	22,566	0.28%
2022/06/30	64.6	27.61	0.4	27.58	27.56	64.2	21,708	0.30%
2022/06/29	22.2	28.18	0	0.00	28.14	22.2	20,881	0.11%
2022/06/28	23.6	28.51	8.9	28.57	28.53	14.7	20,578	0.07%
2022/06/27	15.3	28.69	2	28.79	28.86	13.3	20,368	0.07%
2022/06/24	20.9	28.20	0	0.00	28.10	20.9	20,147	0.10%
2022/06/23	57.5	28.19	0	0.00	28.05	57.5	20,047	0.29%
2022/06/22	48.3	28.66	1.1	28.55	28.50	47.3	19,293	0.24%
2022/06/21	29.9	29.12	1.3	28.94	29.28	28.6	18,528	0.15%
2022/06/20	50.2	29.05	2	29.05	28.87	48.2	18,308	0.26%
2022/06/17	59.8	29.51	2.1	29.52	29.62	57.7	17,392	0.33%
2022/06/16	59.6	30.09	23	29.94	29.94	36.6	16,622	0.22%
2022/06/15	21.6	30.37	0	0.00	30.39	21.6	15,696	0.14%
2022/06/14	50.5	30.29	7	30.26	30.48	43.5	15,602	0.28%
2022/06/13	27.4	30.46	0	0.00	30.51	27.4	15,482	0.18%
2022/06/10	13.5	31.06	0	0.00	31.08	13.5	14,994	0.09%
2022/06/09	3.2	31.36	0	0.00	31.30	3.2	15,011	0.02%
2022/06/08	11.4	31.60	2	31.61	31.60	9.4	14,992	0.06%
2022/06/07	4.1	31.41	0	0.00	31.44	4.1	15,163	0.03%
2022/06/06	4.1	31.47	6	31.50	31.48	-1.9	15,209	-0.01%
2022/06/02	1.6	31.42	3	31.45	31.40	-1.4	15,616	-0.01%
2022/06/01	1.5	31.57	2	31.51	31.52	-0.5	16,204	0.00%
2022/05/31	6	31.33	1.2	31.28	31.40	4.8	16,408	0.03%
2022/05/30	4.1	31.40	1	31.39	31.43	3.1	16,672	0.02%
2022/05/27	2.2	31.09	0	0.00	31.08	2.2	16,766	0.01%
2022/05/26	4.6	30.82	4	30.97	30.80	0.6	17,092	0.00%
2022/05/25	0.5	30.82	20	30.88	30.88	-19.6	17,125	-0.11%
2022/05/24	4.3	30.79	1	30.70	30.70	3.3	17,438	0.02%
2022/05/23	2.2	30.84	0	0.00	30.86	2.2	17,461	0.01%
2022/05/20	6.1	30.80	3	30.78	30.72	3.1	17,709	0.02%
2022/05/19	37	30.49	0	0.00	30.68	37	18,026	0.21%
2022/05/18	17.1	30.88	0	0.00	31.01	17.1	17,868	0.10%
2022/05/17	26.4	30.73	0	0.00	30.69	26.4	17,836	0.15%
2022/05/16	13.6	30.69	0	0.00	30.72	13.6	17,947	0.08%
2022/05/13	16.9	30.74	0	0.00	30.80	16.9	17,622	0.10%
2022/05/12	23.4	30.85	0	0.00	30.63	23.4	17,584	0.13%
2022/05/11	24.3	31.23	5.3	31.32	31.17	19	17,093	0.11%
2022/05/10	6.8	31.36	3	31.65	31.65	3.8	16,798	0.02%
2022/05/09	19.6	31.72	5	31.82	31.57	14.6	16,792	0.09%
2022/05/06	6.5	31.96	5	32.10	32.25	1.5	16,679	0.01%
2022/05/05	3.3	32.54	3	32.51	32.54	0.3	16,763	0.00%
2022/05/04	0.2	32.30	22	32.20	32.31	-21.8	16,949	-0.13%
2022/05/03	6.1	31.94	0	0.00	32.09	6.1	17,554	0.03%
2022/04/29	2.1	32.01	0	0.00	32.01	2.1	17,967	0.01%
2022/04/28	13.3	31.61	0	0.00	31.72	13.3	18,539	0.07%
2022/04/27	18.2	31.37	33.3	31.40	31.48	-15.1	18,489	-0.08%
2022/04/26	21.4	31.99	1.3	32.06	31.93	20.1	18,167	0.11%
2022/04/25	40.4	32.07	8	32.00	32.03	32.4	18,243	0.18%
2022/04/22	4.4	32.70	0	0.00	32.78	4.4	17,463	0.03%
2022/04/21	8.2	32.89	0	0.00	32.90	8.2	17,770	0.05%
2022/04/20	10	32.81	5	32.76	32.83	5	17,859	0.03%
2022/04/19	3.1	32.87	0.1	32.91	32.85	3	18,080	0.02%
2022/04/18	8.6	32.67	6	32.68	32.68	2.6	18,217	0.01%
2022/04/15	26.3	32.84	1	32.95	32.90	25.3	18,004	0.14%
2022/04/14	13.4	33.09	25	33.14	33.07	-11.6	18,223	-0.06%
2022/04/13	23.4	33.01	3	33.04	33.11	20.4	18,347	0.11%
2022/04/12	58.8	32.62	13	32.61	32.69	45.8	18,315	0.25%
2022/04/11	49.7	32.92	4	32.92	32.81	45.7	17,884	0.26%
2022/04/08	10.8	33.08	0	0.00	33.17	10.8	17,526	0.06%
2022/04/07	27	33.08	6	33.08	32.90	21	17,428	0.12%
2022/04/06	12.6	33.35	2.4	33.40	33.47	10.2	16,712	0.06%
2022/04/01	6.4	33.46	1	33.50	33.55	5.4	16,657	0.03%
2022/03/31	1.3	33.68	0	0.00	33.63	1.3	16,656	0.01%
2022/03/30	5.1	33.60	0	0.00	33.70	5.1	16,713	0.03%
2022/03/29	2.3	33.67	0	0.00	33.64	2.3	16,641	0.01%
2022/03/28	8	33.51	1.2	33.69	33.78	6.8	16,634	0.04%
2022/03/25	2.3	33.82	24	33.81	33.81	-21.7	16,484	-0.13%
2022/03/24	0.3	33.95	1.2	33.97	33.96	-0.9	16,660	-0.01%
2022/03/23	1	33.99	13	33.99	33.96	-12	16,953	-0.07%
2022/03/22	3	33.88	1	33.95	33.87	2	17,380	0.01%
2022/03/21	0	34.03	0	0.00	33.95	0	17,417	0.00%
2022/03/18	5.1	34.00	2	33.82	33.90	3.1	17,685	0.02%
2022/03/17	1.6	33.95	2.5	33.86	34.01	-0.9	17,731	-0.01%
2022/03/16	2.2	33.70	1	33.98	33.71	1.2	17,821	0.01%
2022/03/15	13.1	33.87	2	33.93	33.78	11.1	17,846	0.06%
2022/03/14	4	34.07	5.3	34.01	34.13	-1.3	18,020	-0.01%
2022/03/11	2	33.89	0	0.00	33.90	2	18,151	0.01%
2022/03/10	1	33.79	1.2	33.79	33.89	-0.2	18,239	0.00%
2022/03/09	8.8	33.28	0	0.00	33.36	8.8	18,168	0.05%
2022/03/08	34	33.06	9.6	33.11	33.00	24.3	18,129	0.13%
2022/03/07	10.4	33.39	23	33.58	33.45	-12.6	17,675	-0.07%
2022/03/04	10.4	34.21	2	34.32	34.04	8.4	17,185	0.05%
2022/03/03	1	34.20	110.5	34.21	34.22	-109.5	17,340	-0.63%	大賣/鉅額交易
2022/03/02	2.1	33.83	7	33.95	33.97	-4.9	17,356	-0.03%
2022/03/01	3.1	33.84	31.5	33.74	33.88	-28.5	17,209	-0.17%
2022/02/25	3.1	33.28	5.5	33.25	33.33	-2.4	16,965	-0.01%
2022/02/24	10.8	33.26	4.5	33.32	33.19	6.3	17,005	0.04%
2022/02/23	0.1	33.65	22	33.70	33.75	-21.9	16,824	-0.13%
2022/02/22	32.6	33.40	18	33.42	33.49	14.6	16,978	0.09%
2022/02/21	0.2	33.55	27.1	33.64	33.80	-26.9	17,361	-0.15%
2022/02/18	7.2	33.35	0.5	33.37	33.50	6.7	17,247	0.04%
2022/02/17	1.2	33.38	6	33.40	33.34	-4.8	17,551	-0.03%
2022/02/16	2	33.34	7	33.37	33.27	-5	17,830	-0.03%
2022/02/15	1	33.13	7.6	33.19	33.10	-6.6	17,811	-0.04%
2022/02/14	12	33.11	7	33.15	33.13	5	18,019	0.03%
2022/02/11	11.1	33.39	0.2	33.48	33.43	10.9	18,330	0.06%
2022/02/10	3.4	33.47	8.1	33.49	33.49	-4.7	18,757	-0.02%
2022/02/09	1.2	33.41	11.1	33.47	33.50	-9.9	19,206	-0.05%
2022/02/08	3.2	33.20	8	33.24	33.30	-4.8	19,190	-0.03%
2022/02/07	11.4	32.66	2.7	32.80	33.00	8.8	19,118	0.05%
2022/01/26	29.2	32.42	23	32.48	32.40	6.2	19,021	0.03%
2022/01/25	22.1	32.36	214	32.31	32.34	-191.9	19,107	-1.00%	大賣/鉅額交易
2022/01/24	37.4	32.55	7.6	32.41	32.72	29.8	18,760	0.16%
2022/01/21	24.7	32.89	8	32.92	32.84	16.7	18,519	0.09%
2022/01/20	0	33.25	2.1	33.32	33.36	-2.1	18,158	-0.01%
2022/01/19	15.4	33.21	2	33.34	33.21	13.4	18,354	0.07%
2022/01/18	2.5	33.42	14	33.44	33.45	-11.5	18,641	-0.06%
2022/01/17	4	33.16	0	0.00	33.22	4	18,981	0.02%
2022/01/14	29.3	33.00	6	33.03	33.15	23.3	21,215	0.11%
2022/01/13	28.5	33.21	5.1	33.22	33.20	23.4	22,404	0.10%
2022/01/12	13.6	33.18	6.8	33.22	33.10	6.8	23,373	0.03%
2022/01/11	5.1	33.19	15	33.22	33.20	-9.9	23,638	-0.04%
2022/01/10	0.3	33.27	9	33.24	33.27	-8.7	24,258	-0.04%
2022/01/07	36.3	33.19	1	33.46	33.17	35.3	24,516	0.14%
2022/01/06	1.1	33.39	0	0.00	33.41	1.1	24,667	0.00%
2022/01/05	14	33.36	15	33.47	33.45	-1	25,175	0.00%
2022/01/04	5.1	33.42	1.5	33.42	33.41	3.6	26,009	0.01%
2022/01/03	7.5	33.43	1	33.59	33.42	6.5	26,439	0.02%
2021/12/30	4	33.59	7	33.61	33.58	-3	27,336	-0.01%
2021/12/29	2.1	33.57	7.4	33.59	33.61	-5.3	27,867	-0.02%
2021/12/28	1.1	33.54	18.4	33.55	33.56	-17.4	28,292	-0.06%
2021/12/27	1	33.35	13	33.40	33.38	-12	28,983	-0.04%
2021/12/24	1	33.37	2	33.40	33.29	-1	30,113	0.00%
2021/12/23	2	33.35	1.2	33.34	33.34	0.9	30,324	0.00%
2021/12/22	2.1	33.31	9	33.34	33.30	-6.9	30,997	-0.02%
2021/12/21	0.1	33.34	3	33.34	33.36	-2.9	31,128	-0.01%
2021/12/20	5.1	33.36	9.3	33.36	33.41	-4.2	31,224	-0.01%
2021/12/17	12.2	33.43	18.1	33.44	33.43	-5.9	31,075	-0.02%
2021/12/16	3	33.37	38.2	33.38	33.45	-35.1	30,909	-0.11%
2021/12/15	8	32.95	2	33.02	33.04	6	31,068	0.02%
2021/12/14	18.9	33.00	10	33.08	32.95	8.9	31,054	0.03%
2021/12/13	1.2	33.34	15	33.40	33.33	-13.8	30,895	-0.04%
2021/12/10	2.1	33.32	10	33.35	33.30	-7.9	30,862	-0.03%
2021/12/09	0.2	33.32	47.1	33.37	33.32	-46.9	30,754	-0.15%
2021/12/08	1.1	33.23	14	33.25	33.18	-12.9	30,597	-0.04%
2021/12/07	6.5	32.94	10	32.99	33.03	-3.5	30,311	-0.01%
2021/12/06	3	32.73	22.4	32.70	32.86	-19.4	30,069	-0.06%
2021/12/03	3.1	32.68	3	32.67	32.65	0.1	30,302	0.00%
2021/12/02	2.1	32.47	0	0.00	32.47	2.1	30,250	0.01%
2021/12/01	6.1	32.37	12	32.40	32.50	-5.9	30,420	-0.02%
2021/11/30	0.3	32.47	4.3	32.45	32.30	-4	30,392	-0.01%
2021/11/29	21.7	32.13	50.3	32.21	32.22	-28.6	30,384	-0.09%
2021/11/26	25.5	32.44	17.7	32.47	32.35	7.9	30,133	0.03%
2021/11/25	3.1	32.64	2	32.67	32.65	1.1	29,905	0.00%
2021/11/24	2.1	32.52	4	32.58	32.61	-1.9	29,925	-0.01%
2021/11/23	9.5	32.69	6	32.65	32.63	3.5	29,885	0.01%
2021/11/22	3	32.97	8.3	32.97	32.93	-5.2	29,903	-0.02%
2021/11/19	20.4	33.06	25	33.09	32.93	-4.6	29,833	-0.02%
2021/11/18	39.6	33.00	56	32.97	32.98	-16.4	29,820	-0.06%
2021/11/17	4.7	32.65	56	32.67	32.71	-51.3	29,329	-0.17%
2021/11/16	16.9	32.46	18	32.49	32.59	-1.1	29,410	0.00%
2021/11/15	60.1	32.42	21.5	32.43	32.43	38.7	29,642	0.13%
2021/11/12	10.7	32.13	14.5	32.17	32.20	-3.8	29,635	-0.01%
2021/11/11	10.5	32.27	1	32.32	32.15	9.5	29,814	0.03%
2021/11/10	3.9	32.37	5.5	32.43	32.34	-1.6	30,295	-0.01%
2021/11/09	11.2	32.36	28	32.36	32.35	-16.8	30,107	-0.06%
2021/11/08	4.5	32.26	35.5	32.22	32.39	-30.9	29,738	-0.10%
2021/11/05	12.4	31.86	16	31.82	31.95	-3.6	29,680	-0.01%
2021/11/04	9.7	31.92	3	31.97	31.86	6.7	29,884	0.02%
2021/11/03	2.5	31.73	12	31.70	31.77	-9.5	29,845	-0.03%
2021/11/02	13.2	31.57	0	0.00	31.53	13.2	29,764	0.04%
2021/11/01	11.2	31.54	3	31.57	31.56	8.3	29,464	0.03%
2021/10/29	11	31.32	3.4	31.32	31.45	7.5	29,203	0.03%
2021/10/28	47.2	31.33	8	31.37	31.39	39.2	29,000	0.14%
2021/10/27	70.2	31.10	7.3	31.09	31.15	62.9	28,924	0.22%
2021/10/26	53.5	31.00	0	0.00	31.05	53.5	28,992	0.18%
2021/10/25	69.6	30.78	6.2	30.82	30.86	63.4	28,743	0.22%
2021/10/22	208.2	30.72	2	30.73	30.84	206.2	28,569	0.72%	大買/鉅額交易
2021/10/21	70.5	32.36	10	32.41	32.40	60.5	26,495	0.23%
2021/10/20	66	32.39	10.2	32.42	32.37	55.8	25,033	0.22%
2021/10/19	35.2	32.38	0	0.00	32.40	35.2	23,996	0.15%
2021/10/18	63.3	32.36	0	0.00	32.36	63.3	23,655	0.27%
2021/10/15	21.1	32.29	0	0.00	32.31	21.1	23,612	0.09%
2021/10/14	20.2	32.14	0	0.00	32.18	20.2	23,569	0.09%
2021/10/13	22.6	32.18	2	32.19	32.17	20.6	23,078	0.09%
2021/10/12	68.6	32.33	0	0.00	32.24	68.6	22,532	0.30%
2021/10/08	31.5	32.59	4.1	32.62	32.59	27.4	21,746	0.13%
2021/10/07	35.5	32.54	14	32.54	32.57	21.5	21,631	0.10%
2021/10/06	21.3	31.81	1	31.87	31.88	20.3	20,959	0.10%
2021/10/05	14.3	31.75	0	0.00	31.96	14.3	20,585	0.07%
2021/10/04	87.6	31.93	15.3	32.07	31.84	72.3	20,219	0.36%
2021/10/01	56.3	32.30	15	32.32	32.26	41.3	19,474	0.21%
2021/09/30	28.3	32.68	1	32.75	32.77	27.3	18,345	0.15%
2021/09/29	25.7	32.67	8	32.69	32.70	17.7	18,174	0.10%
2021/09/28	6	33.01	0.2	33.12	33.08	5.8	17,606	0.03%
2021/09/27	6.1	33.28	15.3	33.29	33.30	-9.2	17,512	-0.05%
2021/09/24	5	33.28	11	33.33	33.30	-6	17,887	-0.03%
2021/09/23	16.2	33.12	1.3	33.11	33.08	14.9	17,863	0.08%
2021/09/22	22.5	32.82	1	32.80	32.90	21.5	17,894	0.12%
2021/09/17	4	33.39	6.4	33.39	33.42	-2.4	17,382	-0.01%
2021/09/16	7	33.24	2.3	33.29	33.28	4.7	17,370	0.03%
2021/09/15	2	33.36	4	33.33	33.33	-2	17,219	-0.01%
2021/09/14	7.4	33.42	1.2	33.42	33.36	6.2	17,241	0.04%
2021/09/13	1	33.40	25.2	33.35	33.41	-24.2	17,264	-0.14%
2021/09/10	4	32.98	5	33.12	33.22	-1	17,282	-0.01%
2021/09/09	7.6	32.83	2	32.75	32.94	5.6	17,241	0.03%
2021/09/08	17.5	32.87	14	32.85	32.80	3.5	17,202	0.02%
2021/09/07	2	33.09	10	33.10	33.16	-8	16,852	-0.05%
2021/09/06	6.2	33.13	3	33.25	33.07	3.2	16,790	0.02%
2021/09/03	10	33.24	0	0.00	33.24	10	16,600	0.06%
2021/09/02	14.2	33.18	3.1	33.32	33.16	11.1	16,607	0.07%
2021/09/01	1.2	33.40	3	33.34	33.39	-1.8	16,552	-0.01%
2021/08/31	0	33.12	7	33.19	33.38	-7	16,476	-0.04%
2021/08/30	2	33.22	3.3	33.23	33.29	-1.2	16,532	-0.01%
2021/08/27	6.3	32.94	6	33.11	33.11	0.3	16,504	0.00%
2021/08/26	2.8	32.92	13	32.87	32.99	-10.2	16,452	-0.06%
2021/08/25	2	32.89	6	32.95	33.00	-4	16,281	-0.02%
2021/08/24	28	32.83	0	0.00	32.80	28	16,383	0.17%
2021/08/23	20.2	32.83	0	0.00	32.88	20.2	16,186	0.12%
2021/08/20	26.8	32.17	5	32.40	32.26	21.8	16,057	0.14%
2021/08/19	36.5	32.58	34	32.68	32.32	2.5	15,784	0.02%
2021/08/18	49.1	32.79	38.9	32.31	33.07	10.2	15,181	0.07%
2021/08/17	23.8	32.68	7.2	32.64	32.53	16.6	14,907	0.11%
2021/08/16	38	32.93	3	32.83	32.86	35	14,707	0.24%
2021/08/13	14.3	33.29	3.8	33.27	33.27	10.5	14,056	0.07%
2021/08/12	12.3	33.42	3	33.47	33.51	9.3	13,851	0.07%
2021/08/11	38.5	33.48	3	33.37	33.49	35.5	13,905	0.26%
2021/08/10	62.1	33.79	0	0.00	33.79	62.1	13,704	0.45%
2021/08/09	18	34.00	3.1	34.06	34.10	15	14,439	0.10%
2021/08/06	9	34.08	3	34.22	34.25	6	14,660	0.04%
2021/08/05	16.2	34.21	6	34.17	34.20	10.2	15,367	0.07%
2021/08/04	4	34.32	1	34.30	34.35	3	16,712	0.02%
2021/08/03	2.1	34.07	3	34.10	34.15	-0.9	17,432	-0.01%
2021/08/02	1.1	33.98	15	34.00	34.00	-13.9	17,428	-0.08%
2021/07/30	28.6	33.98	0	0.00	33.90	28.6	17,250	0.17%
2021/07/29	9.1	33.91	2.1	34.10	34.10	7	17,094	0.04%
2021/07/28	32.9	33.61	4	33.70	33.89	28.9	17,359	0.17%
2021/07/27	10.3	34.04	3	34.15	34.07	7.3	17,372	0.04%
2021/07/26	4.2	34.54	15.3	34.51	34.50	-11.2	17,260	-0.06%
2021/07/23	3.3	34.36	5	34.32	34.47	-1.7	17,212	-0.01%
2021/07/22	16.4	34.20	1	34.10	34.21	15.4	17,183	0.09%
2021/07/21	44.3	34.20	2	34.04	34.13	42.3	16,996	0.25%
2021/07/20	29.8	34.65	13.5	34.60	34.56	16.3	16,353	0.10%
2021/07/19	13.6	35.10	13	35.07	35.14	0.6	16,195	0.00%
2021/07/16	4.4	34.97	2.8	35.07	35.12	1.6	16,301	0.01%
2021/07/15	0	34.71	0.4	34.94	34.98	-0.3	16,244	0.00%
2021/07/14	51.6	34.52	4.2	34.46	34.48	47.3	16,238	0.29%
2021/07/13	22.4	34.94	0	0.00	34.85	22.4	16,009	0.14%
2021/07/12	15.6	35.16	3	35.09	35.27	12.6	15,934	0.08%
2021/07/09	6.2	35.42	3.6	35.44	35.44	2.6	15,733	0.02%
2021/07/08	5.1	35.73	3	35.61	35.80	2.1	15,796	0.01%
2021/07/07	17.1	35.79	1	35.83	35.61	16.1	15,802	0.10%
2021/07/06	3.5	35.93	10	35.97	35.91	-6.5	15,704	-0.04%
2021/07/05	5.2	35.55	2.3	35.64	35.69	3	15,631	0.02%
2021/07/02	1	35.21	0	0.00	35.20	1	15,550	0.01%
2021/07/01	2.8	35.02	8	35.30	35.00	-5.2	15,473	-0.03%
2021/06/30	1	34.96	5	34.96	35.00	-4	15,037	-0.03%
2021/06/29	20.1	34.73	0	0.00	34.80	20.1	15,029	0.13%
2021/06/28	2	35.04	13.5	35.00	35.10	-11.4	15,068	-0.08%
2021/06/25	6.1	34.82	22.6	34.86	34.74	-16.4	15,000	-0.11%
2021/06/24	2.3	34.59	10	34.63	34.66	-7.7	15,045	-0.05%
2021/06/23	8.5	34.47	3	34.40	34.45	5.5	15,186	0.04%
2021/06/22	2.1	34.60	0	0.00	34.43	2.1	15,168	0.01%
2021/06/21	21.2	34.67	12	34.55	34.55	9.2	15,124	0.06%
2021/06/18	14	34.92	2.3	34.99	34.91	11.7	15,026	0.08%
2021/06/17	3.8	34.62	1	34.85	34.90	2.8	15,116	0.02%
2021/06/16	1	34.70	7	34.69	34.78	-6	15,232	-0.04%
2021/06/15	1	34.57	3.1	34.63	34.65	-2	15,274	-0.01%
2021/06/11	20.2	34.63	20	34.62	34.55	0.2	15,354	0.00%
2021/06/10	8.1	34.45	1	34.45	34.60	7.1	15,462	0.05%
2021/06/09	11.4	34.45	0	0.00	34.45	11.4	15,529	0.07%
2021/06/08	4.4	34.62	1.2	34.61	34.65	3.2	15,624	0.02%
2021/06/07	19.4	34.56	4	34.69	34.72	15.4	15,739	0.10%
2021/06/04	7.9	34.79	6	34.75	34.77	1.9	15,681	0.01%
2021/06/03	6.1	34.96	7	34.95	34.95	-0.9	15,696	-0.01%
2021/06/02	2.1	34.95	0.1	35.00	34.96	2	15,809	0.01%
2021/06/01	3.1	34.90	4	34.97	35.06	-0.9	15,858	-0.01%
2021/05/31	2.1	34.62	8.1	34.71	34.75	-6	15,721	-0.04%
2021/05/28	10.2	34.47	39	34.47	34.55	-28.8	15,754	-0.18%
2021/05/27	4.1	34.13	0	0.00	34.28	4.1	15,767	0.03%
2021/05/26	1.7	34.28	0	0.00	34.32	1.7	15,811	0.01%
2021/05/25	2.6	34.29	7	34.26	34.34	-4.4	15,861	-0.03%
2021/05/24	0.4	33.98	3	34.00	34.05	-2.6	15,943	-0.02%
2021/05/21	7	33.92	10	34.10	34.00	-3	15,870	-0.02%
2021/05/20	5.3	33.82	0	0.00	33.86	5.3	15,950	0.03%
2021/05/19	7.1	33.84	11.3	33.87	34.10	-4.2	15,867	-0.03%
2021/05/18	12.1	33.25	42.9	33.70	34.01	-30.9	15,921	-0.19%
2021/05/17	19.6	32.83	22.7	32.74	32.75	-3	15,879	-0.02%
2021/05/14	28.5	33.80	1	33.55	33.65	27.5	14,792	0.19%
2021/05/13	35.1	32.87	36.2	32.79	33.40	-1.1	14,460	-0.01%
2021/05/12	34.2	33.55	108.7	33.75	33.50	-74.5	13,679	-0.54%	大賣/
2021/05/11	22.3	34.95	6	35.11	34.70	16.3	12,332	0.13%
2021/05/10	3.1	35.84	1.1	35.85	35.88	2	11,676	0.02%
2021/05/07	1	35.68	7	35.65	35.72	-6	11,778	-0.05%
2021/05/06	12.1	35.24	1	35.18	35.30	11.1	11,877	0.09%
2021/05/05	9.2	35.54	8	35.62	35.35	1.2	11,916	0.01%
2021/05/04	15.8	35.42	46	35.18	35.30	-30.1	11,516	-0.26%
2021/05/03	7.2	35.97	88	36.11	35.91	-80.8	11,089	-0.73%
2021/04/29	3.1	35.99	13.2	35.97	36.12	-10.1	11,039	-0.09%
2021/04/28	1.9	35.94	2	35.96	35.98	-0.1	11,127	0.00%
2021/04/27	3.5	35.95	4.5	35.95	35.98	-1	11,379	-0.01%
2021/04/26	3.1	35.87	1	35.85	35.99	2.1	11,527	0.02%
2021/04/23	13.1	35.20	7	35.20	35.30	6.1	11,671	0.05%
2021/04/22	2.1	35.65	8	35.48	35.40	-5.9	11,800	-0.05%
2021/04/21	8.3	35.44	6	35.34	35.53	2.3	12,099	0.02%
2021/04/20	2.1	35.38	14	35.39	35.33	-11.9	12,400	-0.10%
2021/04/19	3.1	35.16	7.4	35.19	35.20	-4.3	12,466	-0.03%
2021/04/16	11	34.75	0.3	34.84	34.94	10.7	12,623	0.08%
2021/04/15	1	34.49	3	34.48	34.50	-2	12,665	-0.02%
2021/04/14	16.3	34.21	2	34.28	34.35	14.3	13,099	0.11%
2021/04/13	12.2	34.61	6	34.68	34.47	6.2	13,191	0.05%
2021/04/12	2	34.70	4	34.69	34.69	-2	13,479	-0.01%
2021/04/09	3.1	34.67	5	34.71	34.70	-1.9	13,634	-0.01%
2021/04/08	2.1	34.72	5	34.73	34.75	-2.9	13,861	-0.02%
2021/04/07	4	34.70	5.1	34.73	34.71	-1	13,924	-0.01%
2021/04/06	9.2	34.77	1	34.98	34.74	8.2	13,991	0.06%
2021/04/01	1.2	34.61	1	34.64	34.61	0.2	14,051	0.00%
2021/03/31	10.7	34.73	10.6	34.70	34.63	0.1	14,126	0.00%
2021/03/30	13	34.49	2	34.46	34.60	11	13,963	0.08%
2021/03/29	3.3	34.29	19.1	34.20	34.34	-15.8	14,041	-0.11%
2021/03/26	1	33.76	3	33.79	33.80	-2	14,091	-0.01%
2021/03/25	10	33.50	3.2	33.49	33.66	6.9	14,089	0.05%
2021/03/24	6	33.56	0	0.00	33.65	6	14,064	0.04%
2021/03/23	6	33.63	3	33.65	33.66	3	14,047	0.02%
2021/03/22	11.4	33.53	4	33.56	33.60	7.4	14,115	0.05%
2021/03/19	3.4	33.47	29	33.36	33.60	-25.6	14,304	-0.18%
2021/03/18	11.8	33.51	6.2	33.45	33.53	5.6	14,273	0.04%
2021/03/17	1	32.99	4	32.95	32.95	-3	14,394	-0.02%
2021/03/16	7.1	32.98	11.6	32.99	32.99	-4.5	14,595	-0.03%
2021/03/15	1.3	32.70	4	32.71	32.74	-2.7	14,896	-0.02%
2021/03/12	4.1	32.35	4	32.42	32.43	0.1	15,119	0.00%
2021/03/11	2	32.32	8.1	32.31	32.33	-6.1	15,393	-0.04%
2021/03/10	1.2	32.09	3	32.11	32.10	-1.8	15,574	-0.01%
2021/03/09	5	31.94	2	31.87	32.00	3	15,641	0.02%
2021/03/08	4.5	31.94	3	31.95	32.00	1.5	15,766	0.01%
2021/03/05	3	31.73	3	31.63	31.80	0	15,693	0.00%
2021/03/04	5	31.79	2	31.77	31.80	3	15,709	0.02%
2021/03/03	6	31.89	5.6	31.89	31.93	0.4	15,785	0.00%
2021/03/02	3	32.02	11.6	32.03	31.90	-8.6	15,732	-0.05%
2021/02/26	9	31.93	7	31.94	31.90	2	15,774	0.01%
2021/02/25	2.1	31.95	35	31.98	32.01	-32.9	15,760	-0.21%
2021/02/24	20	31.81	16	31.83	31.80	4	15,763	0.03%
2021/02/23	34	31.71	13.9	31.67	31.80	20.1	15,634	0.13%
2021/02/22	2	31.46	16.1	31.47	31.50	-14.1	15,506	-0.09%
2021/02/19	4.2	30.97	1	31.05	31.12	3.2	15,365	0.02%
2021/02/18	0.4	31.06	14.1	31.09	31.13	-13.7	15,500	-0.09%
2021/02/17	1.8	30.95	11.1	30.95	31.00	-9.3	15,543	-0.06%
2021/02/05	3	30.54	11	30.59	30.55	-8	15,356	-0.05%
2021/02/04	6.1	30.48	1	30.51	30.51	5.1	15,473	0.03%
2021/02/03	2	30.50	1	30.54	30.51	1	15,563	0.01%
2021/02/02	0	0.00	2.3	30.52	30.50	-2.3	15,854	-0.01%
2021/02/01	14.2	30.04	3	30.22	30.25	11.2	16,075	0.07%
2021/01/29	0	0.00	2	30.41	30.26	-2	16,246	-0.01%
2021/01/27	5	30.95	20	30.96	30.95	-15	16,259	-0.09%
2021/01/26	2	30.81	31.7	30.72	30.68	-29.7	16,164	-0.18%
2021/01/25	2	30.77	17.9	30.57	30.83	-15.9	16,491	-0.10%
2021/01/22	2.1	30.35	1	30.25	30.53	1.1	16,841	0.01%
2021/01/21	19	30.33	0	0.00	30.30	19	17,518	0.11%
2021/01/20	24.2	30.32	15.1	30.48	30.25	9.1	19,146	0.05%
2021/01/19	23	30.72	4	30.68	30.74	19	19,403	0.10%
2021/01/18	8.3	30.50	14	30.54	30.61	-5.7	19,634	-0.03%
2021/01/15	1	30.75	18.5	31.00	30.79	-17.5	19,548	-0.09%
2021/01/14	10	30.96	21.2	30.95	30.92	-11.2	19,520	-0.06%
2021/01/13	3	30.51	17.3	30.67	30.69	-14.3	19,429	-0.07%
2021/01/12	2.3	30.45	2	30.49	30.35	0.3	19,254	0.00%
2021/01/11	62	30.61	24.5	30.57	30.61	37.5	19,281	0.19%
2021/01/08	4.1	30.38	212.2	30.38	30.46	-208.1	19,283	-1.08%	大賣/鉅額交易
2021/01/07	1	30.15	56	30.18	30.22	-55	19,236	-0.29%
2021/01/06	6.1	29.94	41	30.12	30.00	-34.9	18,861	-0.19%
2021/01/05	3	29.99	28	30.01	30.02	-25	18,702	-0.13%
2021/01/04	12.3	29.97	7.2	29.93	29.94	5.1	18,639	0.03%
2020/12/31	12.1	29.81	5.1	29.94	29.95	7	18,552	0.04%
2020/12/30	3.2	29.67	1	29.69	29.78	2.2	18,338	0.01%
2020/12/29	0.1	29.71	4.2	29.75	29.67	-4.1	18,326	-0.02%
2020/12/28	1.2	29.71	18	29.71	29.75	-16.8	18,329	-0.09%
2020/12/25	11	29.51	0	0.00	29.51	11	18,165	0.06%
2020/12/24	3.1	29.48	5	29.53	29.48	-1.9	18,085	-0.01%
2020/12/23	7.1	29.37	12.3	29.36	29.42	-5.2	18,156	-0.03%
2020/12/22	9.1	29.48	20	29.49	29.43	-10.9	18,606	-0.06%
2020/12/21	8.1	29.51	2.1	29.51	29.60	6	19,258	0.03%
2020/12/18	0.2	29.67	1	29.66	29.61	-0.9	19,328	0.00%
2020/12/17	6.1	29.68	3	29.62	29.66	3.1	19,561	0.02%
2020/12/16	1.1	29.62	14	29.76	29.80	-13	19,561	-0.07%
2020/12/15	37.3	29.59	7	29.55	29.51	30.3	19,488	0.16%
2020/12/14	3.2	29.82	3.2	29.83	29.82	0	19,302	0.00%
2020/12/11	18.2	29.78	14.8	29.71	29.81	3.4	19,359	0.02%
2020/12/10	14.2	29.95	19.3	30.03	29.94	-5.1	19,265	-0.03%
2020/12/09	3	30.10	246.4	30.15	30.14	-243.4	19,097	-1.27%	大賣/鉅額交易
2020/12/08	69.3	29.92	70	29.91	29.90	-0.7	18,695	0.00%
2020/12/07	4.3	29.80	46	29.77	29.85	-41.7	18,414	-0.23%
2020/12/04	5	29.58	6	29.60	29.68	-1	18,251	-0.01%
2020/12/03	8	29.54	4	29.48	29.45	4	18,137	0.02%
2020/12/02	3.2	29.35	1.1	29.38	29.44	2.1	18,138	0.01%
2020/12/01	7.1	29.31	16.2	29.24	29.35	-9.1	18,131	-0.05%
2020/11/30	11	29.42	1	29.40	29.35	10	18,213	0.05%
2020/11/27	1	29.30	29	29.24	29.32	-28	18,098	-0.15%
2020/11/26	2	29.14	15	29.14	29.15	-13	18,010	-0.07%
2020/11/25	21.1	29.11	4	29.00	29.01	17.1	18,006	0.09%
2020/11/24	1.3	29.15	18	29.17	29.11	-16.7	17,904	-0.09%
2020/11/23	4.1	29.14	29	29.14	29.14	-24.9	17,841	-0.14%
2020/11/20	1	28.86	0	0.00	28.88	1	17,893	0.01%
2020/11/19	10	28.87	14.5	28.87	28.86	-4.5	18,118	-0.02%
2020/11/18	5.1	28.89	2	28.86	28.90	3.1	18,250	0.02%
2020/11/17	13	28.87	5.1	28.84	28.81	7.9	18,455	0.04%
2020/11/16	4.5	28.79	77	28.78	28.80	-72.5	19,178	-0.38%
2020/11/13	2	28.40	5	28.47	28.53	-3	18,963	-0.02%
2020/11/12	18.3	28.42	14	28.37	28.40	4.3	18,920	0.02%
2020/11/11	4.1	28.46	12	28.48	28.50	-7.9	18,920	-0.04%
2020/11/10	21.4	28.35	0	0.00	28.29	21.4	18,893	0.11%
2020/11/09	11.2	28.40	2	28.40	28.40	9.2	18,592	0.05%
2020/11/06	0.7	28.24	6	28.20	28.19	-5.3	18,420	-0.03%
2020/11/05	6	28.09	0	0.00	28.12	6	18,259	0.03%
2020/11/04	10	28.01	4	28.00	28.05	6	18,240	0.03%
2020/11/03	15	27.99	5	27.97	28.01	10	18,058	0.06%
2020/11/02	28.1	27.66	21	27.68	27.72	7.1	17,951	0.04%
2020/10/30	30	27.86	2	27.85	27.80	28	17,737	0.16%
2020/10/29	58.1	27.92	3.2	28.01	27.98	54.9	17,214	0.32%
2020/10/28	176.4	28.26	35.7	28.16	28.19	140.7	16,451	0.86%	大買/鉅額交易
2020/10/27	52.7	29.62	3.3	29.61	29.69	49.3	14,985	0.33%
2020/10/26	31.8	29.70	1	29.66	29.69	30.8	14,571	0.21%
2020/10/23	4	29.60	0	0.00	29.63	4	14,243	0.03%
2020/10/22	46	29.54	0	0.00	29.59	46	14,252	0.32%
2020/10/21	93	29.60	11	29.68	29.59	82	14,117	0.58%
2020/10/20	6	29.61	2	29.63	29.64	4	13,965	0.03%
2020/10/19	13	29.66	1	29.66	29.64	12	14,347	0.08%
2020/10/16	8	29.59	0	0.00	29.56	8	14,557	0.05%
2020/10/15	21	29.64	0	0.00	29.69	21	14,581	0.14%
2020/10/14	10	29.75	1	29.75	29.74	9	14,485	0.06%
2020/10/13	15	29.69	0	0.00	29.71	15	14,504	0.10%
2020/10/12	11.5	29.80	1.1	29.84	29.74	10.4	14,442	0.07%
2020/10/08	13	29.71	0	0.00	29.76	13	14,174	0.09%
2020/10/07	7	29.62	1	29.63	29.65	6	14,166	0.04%
2020/10/06	8	29.63	2	29.66	29.68	6	14,217	0.04%
2020/10/05	13	29.43	6	29.46	29.45	7	14,385	0.05%
2020/09/30	2	29.48	1	29.51	29.48	1	14,532	0.01%
2020/09/29	6	29.40	1	29.44	29.40	5	15,005	0.03%
2020/09/28	10.3	29.30	1	29.25	29.38	9.3	15,348	0.06%
2020/09/25	17	28.91	10	28.84	28.90	7	15,839	0.04%
2020/09/24	55.1	29.20	0	0.00	29.06	55.1	15,657	0.35%
2020/09/23	30.3	29.66	0	0.00	29.70	30.3	15,278	0.20%
2020/09/22	8.7	29.80	0	0.00	29.80	8.7	15,424	0.06%
2020/09/21	7	30.07	11	30.09	30.03	-4	15,180	-0.03%
2020/09/18	4	30.11	2	30.10	30.20	2	15,272	0.01%
2020/09/17	4	30.17	1	30.25	30.23	3	15,304	0.02%
2020/09/16	5	30.26	0	0.00	30.25	5	15,278	0.03%
2020/09/15	11	30.14	7	30.11	30.10	4	15,251	0.03%
2020/09/14	15	29.98	1	30.00	29.98	14	15,378	0.09%
2020/09/11	3	29.75	0	0.00	29.75	3	15,516	0.02%
2020/09/10	2	29.87	3	29.87	29.85	-1	15,677	-0.01%
2020/09/09	18	29.62	1	29.58	29.85	17	15,903	0.11%
2020/09/08	23	29.91	3	29.87	29.97	20	15,932	0.13%
2020/09/07	26	29.96	0	0.00	29.96	26	16,173	0.16%
2020/09/04	4	29.99	5	30.02	30.09	-1	16,345	-0.01%
2020/09/02	0	0.00	5	30.14	30.14	-5	16,374	-0.03%
2020/09/01	59	30.01	22	29.95	30.06	37	16,665	0.22%
2020/08/31	26	30.17	0.1	30.21	30.16	25.9	16,971	0.15%
2020/08/28	12	30.19	0	0.00	30.24	12	17,226	0.07%
2020/08/26	4	30.36	3	30.36	30.43	1	17,808	0.01%
2020/08/25	0	0.00	22	30.51	30.44	-22	17,900	-0.12%
2020/08/24	21	30.04	7.1	30.07	30.14	13.9	17,717	0.08%
2020/08/21	2	29.98	16	30.07	30.11	-14	17,747	-0.08%
2020/08/20	132	29.90	3	29.82	29.79	129	17,584	0.73%	大買/鉅額交易
2020/08/19	11	30.81	1	31.05	30.77	10	17,106	0.06%
2020/08/18	4	30.83	4	30.90	30.90	0	17,222	0.00%
2020/08/17	1	30.94	40.9	30.91	30.96	-39.9	17,405	-0.23%
2020/08/14	9	30.62	7	30.52	30.63	2	17,515	0.01%
2020/08/13	0	0.00	3.1	30.33	30.32	-3.1	17,551	-0.02%
2020/08/12	65	30.19	4	30.24	30.22	61	17,670	0.35%
2020/08/11	1.5	30.49	106	30.48	30.35	-104.5	17,800	-0.59%	大賣/鉅額交易
2020/08/10	7	30.61	0	0.00	30.60	7	17,852	0.04%
2020/08/07	0.1	30.66	1	30.65	30.65	-0.9	17,963	-0.01%
2020/08/06	0	0.00	11.7	30.70	30.70	-11.7	18,123	-0.06%
2020/08/05	4	30.55	11	30.50	30.62	-7	18,150	-0.04%
2020/08/04	0	0.00	19.2	30.05	30.17	-19.2	18,066	-0.11%
2020/08/03	7	30.02	1	30.01	30.01	6	18,203	0.03%
2020/07/31	0	0.00	34	30.15	30.24	-34	18,362	-0.19%
2020/07/30	0	0.00	4	29.86	29.99	-4	18,199	-0.02%
2020/07/29	3	29.63	0	0.00	29.62	3	18,290	0.02%
2020/07/28	20	29.66	7	29.74	29.46	13	18,589	0.07%
2020/07/27	102	29.85	10.5	29.85	29.84	91.5	18,958	0.48%	大買/
2020/07/24	16	29.91	10	30.05	29.85	6	19,177	0.03%
2020/07/23	1	30.00	29.7	30.11	30.17	-28.7	19,226	-0.15%
2020/07/22	0	0.00	26.3	29.95	29.97	-26.3	19,001	-0.14%
2020/07/21	0	0.00	24	29.82	29.84	-24	18,618	-0.13%
2020/07/20	8	29.47	13	29.50	29.55	-5	18,471	-0.03%
2020/07/17	7	29.64	0	0.00	29.59	7	18,517	0.04%
2020/07/16	3	29.64	18	29.72	29.63	-15	18,912	-0.08%
2020/07/15	13	29.57	8	29.63	29.53	5	19,020	0.03%
2020/07/14	1	29.61	3	29.62	29.58	-2	19,474	-0.01%
2020/07/13	12	29.67	8	29.67	29.65	4	19,664	0.02%
2020/07/10	7	29.53	23	29.62	29.52	-16	20,111	-0.08%
2020/07/09	3	29.87	29	29.91	29.74	-26	20,149	-0.13%
2020/07/08	0	0.00	26	29.73	29.72	-26	20,104	-0.13%
2020/07/07	13.3	29.67	10.4	29.84	29.43	2.9	19,758	0.01%
2020/07/06	11.5	29.70	63	29.68	29.83	-51.5	19,831	-0.26%
2020/07/03	2.2	29.34	21	29.33	29.33	-18.8	19,848	-0.09%
2020/07/02	2	28.95	9.8	29.00	29.09	-7.8	19,919	-0.04%
2020/07/01	1	28.85	26	28.79	28.79	-25	19,835	-0.13%
2020/06/30	1	28.57	0.2	28.59	28.56	0.8	19,720	0.00%
2020/06/29	33	28.43	2.1	28.50	28.51	30.9	19,944	0.16%
2020/06/24	1	28.55	15	28.56	28.54	-14	20,125	-0.07%
2020/06/23	9	28.52	5	28.54	28.54	4	20,752	0.02%
2020/06/22	4	28.51	0.7	28.55	28.48	3.3	21,173	0.02%
2020/06/19	14	28.57	10.8	28.63	28.56	3.2	21,935	0.01%
2020/06/18	11.5	28.46	2	28.50	28.55	9.5	22,217	0.04%
2020/06/17	0	0.00	30	28.46	28.46	-30	22,778	-0.13%
2020/06/16	8	28.38	12	28.38	28.45	-4	23,966	-0.02%
2020/06/15	10	28.27	5	28.32	28.13	5	25,896	0.02%
2020/06/12	40.2	28.03	19.4	27.99	28.29	20.8	26,870	0.08%
2020/06/11	34	28.60	7	28.76	28.43	27	28,066	0.10%
2020/06/10	5	28.83	15.2	28.87	28.86	-10.2	29,208	-0.03%
2020/06/09	17	28.86	59	28.83	28.84	-42	31,585	-0.13%
2020/06/08	36	28.86	19	28.89	28.88	17	33,932	0.05%
2020/06/05	7	28.80	23.5	28.78	28.80	-16.5	34,209	-0.05%
2020/06/04	3	28.67	35	28.65	28.67	-32	34,954	-0.09%
2020/06/03	8	28.49	97	28.46	28.48	-89	36,194	-0.25%
2020/06/02	13	28.18	3	28.19	28.17	10	36,074	0.03%
2020/06/01	6	28.01	17	28.02	28.05	-11	36,099	-0.03%
2020/05/29	9	27.84	2	27.75	27.86	7	36,125	0.02%
2020/05/28	15	27.86	41.2	27.95	27.90	-26.2	36,417	-0.07%
2020/05/27	13.1	27.86	10	27.88	27.85	3.1	36,930	0.01%
2020/05/26	0	0.00	31	27.79	27.82	-31	37,686	-0.08%
2020/05/25	14	27.29	0	0.00	27.50	14	37,769	0.04%
2020/05/22	9	27.52	73	27.55	27.45	-64	37,724	-0.17%
2020/05/21	0	0.00	8	27.65	27.63	-8	37,673	-0.02%
2020/05/20	2	27.51	21	27.49	27.48	-19	37,414	-0.05%
2020/05/19	25	27.42	4	27.49	27.43	21	37,371	0.06%
2020/05/18	24	27.30	17	27.23	27.25	7	37,373	0.02%
2020/05/15	9	27.37	28	27.42	27.43	-19	37,286	-0.05%
2020/05/14	6	27.57	3	27.46	27.48	3	37,309	0.01%
2020/05/13	1	27.49	11	27.59	27.75	-10	37,221	-0.03%
2020/05/12	7	27.55	10	27.57	27.55	-3	37,202	-0.01%
2020/05/11	5	27.66	15	27.68	27.66	-10	37,225	-0.03%
2020/05/08	12	27.50	15	27.60	27.50	-3	37,125	-0.01%
2020/05/07	1.9	27.45	7	27.42	27.40	-5.1	37,179	-0.01%
2020/05/06	2	27.33	11	27.30	27.32	-9	37,098	-0.02%
2020/05/05	3	27.33	5	27.36	27.33	-2	37,146	-0.01%
2020/05/04	21	27.01	9	26.97	27.09	12	37,105	0.03%
2020/04/30	11	27.38	32.1	27.41	27.46	-21.1	36,925	-0.06%
2020/04/29	5	27.03	25	27.06	27.07	-20	37,079	-0.05%
2020/04/28	5	26.85	9	26.87	26.91	-4	37,392	-0.01%
2020/04/27	4	26.72	5	26.74	26.79	-1	39,171	0.00%
2020/04/24	6	26.33	1	26.32	26.33	5	38,889	0.01%
2020/04/23	6.3	26.30	19	26.39	26.34	-12.7	38,981	-0.03%
2020/04/22	24	25.70	13	26.03	26.23	11	38,900	0.03%
2020/04/21	38.1	26.30	17	26.14	26.10	21.1	38,703	0.05%
2020/04/20	6	26.54	2	26.50	26.60	4	38,276	0.01%
2020/04/17	36	26.71	82	26.56	26.50	-46	38,143	-0.12%
2020/04/16	19.1	26.28	24	26.38	26.44	-4.9	37,641	-0.01%
2020/04/15	23	26.37	30	26.41	26.47	-7	37,489	-0.02%
2020/04/14	23	25.92	11	25.95	26.05	12	37,155	0.03%
2020/04/13	16	25.67	3	25.72	25.68	13	37,244	0.03%
2020/04/10	6.2	25.69	13	25.70	25.73	-6.8	37,181	-0.02%
2020/04/09	21	25.75	13	25.72	25.65	8	37,221	0.02%
2020/04/08	26	25.53	30	25.51	25.77	-4	36,867	-0.01%
2020/04/07	30.2	25.20	48	25.19	25.22	-17.8	36,353	-0.05%
2020/04/06	6	24.67	14.1	24.80	24.84	-8.1	36,110	-0.02%
2020/04/01	11	24.53	17	24.48	24.52	-6	35,797	-0.02%
2020/03/31	3	24.51	16	24.56	24.49	-13	35,582	-0.04%
2020/03/30	13	23.97	1	24.05	24.32	12	35,350	0.03%
2020/03/27	42.3	24.67	48	24.63	24.35	-5.7	35,016	-0.02%
2020/03/26	5.2	24.08	54	24.10	24.26	-48.8	34,321	-0.14%
2020/03/25	75.2	24.25	104	24.24	24.09	-28.8	33,888	-0.08%	大賣/
2020/03/24	32.2	23.31	53.2	23.34	23.38	-21	33,068	-0.06%
2020/03/23	59.2	22.58	15	22.65	22.49	44.2	32,600	0.14%
2020/03/20	95.1	22.83	196	23.05	23.28	-100.9	31,861	-0.32%	大賣/
2020/03/19	213.2	22.22	26	22.06	21.85	187.2	30,566	0.61%	大買/鉅額交易
2020/03/18	103.2	23.54	56	23.60	23.29	47.2	28,445	0.17%	大買/
2020/03/17	191	23.85	34	23.53	23.67	157	27,264	0.58%	大買/鉅額交易
2020/03/16	108.6	24.78	15	24.78	24.41	93.5	25,639	0.36%	大買/
2020/03/13	149.2	24.27	43	24.45	25.29	106.2	24,153	0.44%	大買/鉅額交易
2020/03/12	173.2	26.02	8	25.81	25.93	165.2	21,637	0.76%	大買/鉅額交易
2020/03/11	55.2	27.22	18	27.06	26.97	37.2	19,241	0.19%
2020/03/10	100	26.90	65	27.02	27.25	35	18,794	0.19%
2020/03/09	79.3	27.34	5	27.28	27.25	74.3	17,707	0.42%
2020/03/06	18	27.87	6	27.80	27.88	12	16,214	0.07%
2020/03/05	2	28.03	1	28.09	28.10	1	16,065	0.01%
2020/03/04	12	27.84	10	27.88	27.86	2	16,235	0.01%
2020/03/03	10.4	27.99	3	28.11	27.93	7.4	15,926	0.05%
2020/03/02	100	27.42	10	27.70	27.75	90	15,541	0.58%
2020/02/27	35	27.94	0	0.00	27.90	35	14,821	0.24%
2020/02/26	9.2	28.43	0	0.00	28.30	9.2	13,985	0.07%
2020/02/25	7	28.58	11	28.59	28.67	-4	13,480	-0.03%
2020/02/24	6	28.65	10	28.65	28.70	-4	13,484	-0.03%
2020/02/21	7	28.89	1	28.91	28.90	6	13,361	0.04%
2020/02/20	6	28.88	7	28.92	28.93	-1	13,388	-0.01%
2020/02/19	0	0.00	6	28.91	28.96	-6	13,416	-0.04%
2020/02/18	2	28.78	18	28.84	28.80	-16	13,342	-0.12%
2020/02/17	2	28.68	2	28.81	28.80	0	13,204	0.00%
2020/02/14	5	28.78	7.4	28.73	28.79	-2.4	13,043	-0.02%
2020/02/13	1	28.70	0	0.00	28.64	1	12,980	0.01%
2020/02/12	1	28.51	8	28.49	28.56	-7	13,444	-0.05%
2020/02/11	13	28.30	1	28.30	28.34	12	13,351	0.09%
2020/02/10	12.1	28.03	18	28.03	28.14	-5.9	13,445	-0.04%
2020/02/07	8	28.27	11	28.28	28.23	-3	13,453	-0.02%
2020/02/06	9	28.30	4	28.33	28.44	5	13,474	0.04%
2020/02/05	12	28.12	8	28.16	28.08	4	13,426	0.03%
2020/02/04	3	27.91	12	27.96	28.12	-9	13,381	-0.07%
2020/02/03	25.2	27.40	15.6	27.40	27.74	9.6	13,397	0.07%
2020/01/31	34	27.84	7	27.77	27.92	27	12,821	0.21%
2020/01/30	151.2	27.86	27	28.02	27.70	124.2	12,492	0.99%	大買/鉅額交易
2020/01/20	10	29.20	0	0.00	29.19	10	10,664	0.09%
2020/01/17	10	29.16	11.3	29.16	29.16	-1.3	10,913	-0.01%
2020/01/16	0	0.00	262	29.09	29.10	-262	11,189	-2.34%	大賣/鉅額交易
2020/01/15	5	29.01	30	29.05	29.01	-25	12,641	-0.20%
2020/01/14	27	28.98	5	29.00	29.02	22	13,051	0.17%
2020/01/13	3	28.75	0	0.00	28.84	3	13,473	0.02%
2020/01/10	1	28.70	2	28.72	28.69	-1	13,569	-0.01%
2020/01/09	6	28.72	0	0.00	28.70	6	13,606	0.04%
2020/01/08	17	28.43	1	28.40	28.50	16	13,583	0.12%
2020/01/07	29	28.61	1	28.69	28.69	28	13,478	0.21%
2020/01/06	14.2	28.99	10	28.98	28.96	4.2	13,221	0.03%
2020/01/03	14	29.20	21	29.15	29.18	-7	13,373	-0.05%
2020/01/02	5	29.07	40	29.10	29.09	-35	13,410	-0.26%
2019/12/31	5	28.99	3	28.99	28.97	2	13,889	0.01%
2019/12/30	21	28.96	56.1	28.98	29.00	-35.1	13,762	-0.26%
2019/12/27	5.3	28.91	4	28.91	28.90	1.3	13,551	0.01%
2019/12/26	2	28.90	0	0.00	28.86	2	13,505	0.01%
2019/12/25	3.2	28.82	3	28.87	28.83	0.2	13,511	0.00%
2019/12/24	0	0.00	1	28.71	28.74	-1	13,535	-0.01%
2019/12/23	2	28.72	6.1	28.73	28.72	-4.1	13,547	-0.03%
2019/12/20	4	28.77	0.2	28.81	28.80	3.8	13,527	0.03%
2019/12/19	5	28.76	4	28.73	28.69	1	13,545	0.01%
2019/12/18	2	28.79	11	28.79	28.77	-9	13,651	-0.07%
2019/12/17	2	28.71	21	28.65	28.71	-19	13,549	-0.14%
2019/12/16	3	28.49	9.2	28.59	28.57	-6.2	13,469	-0.05%
2019/12/13	1	28.38	1	28.40	28.37	0	13,377	0.00%
2019/12/12	3	28.32	13	28.31	28.31	-10	13,384	-0.07%
2019/12/11	5	28.21	2	28.20	28.21	3	13,328	0.02%
2019/12/10	1.2	28.14	7	28.15	28.14	-5.8	13,446	-0.04%
2019/12/09	11	28.19	3	28.23	28.21	8	13,528	0.06%
2019/12/06	0	0.00	11	28.13	28.13	-11	13,516	-0.08%
2019/12/05	0	0.00	59	27.98	28.03	-59	13,450	-0.44%
2019/12/04	1	27.85	0	0.00	27.88	1	13,511	0.01%
2019/12/03	10	27.68	40	27.96	27.92	-30	13,692	-0.22%
2019/12/02	85	27.66	0	0.00	27.65	85	13,797	0.62%
2019/11/29	45	27.77	0	0.00	27.75	45	13,635	0.33%
2019/11/28	2	28.02	0	0.00	28.03	2	13,452	0.01%
2019/11/27	7	28.04	2	28.02	28.04	5	13,666	0.04%
2019/11/26	0	0.00	1	28.06	28.06	-1	13,631	-0.01%
2019/11/25	6	28.01	2	27.98	27.99	4	13,586	0.03%
2019/11/22	31	28.01	0	0.00	28.01	31	13,516	0.23%
2019/11/21	67	27.94	2	27.98	28.00	65	13,703	0.47%
2019/11/20	1	28.08	7	28.14	28.09	-6	13,558	-0.04%
2019/11/19	5	28.08	6	28.10	28.14	-1	13,536	-0.01%
2019/11/18	20	28.03	73	27.99	28.05	-53	13,457	-0.39%
2019/11/15	0	0.00	6	27.86	27.88	-6	13,347	-0.04%
2019/11/14	2	27.81	4	27.82	27.83	-2	13,300	-0.02%
2019/11/13	2	27.73	6	27.71	27.79	-4	13,284	-0.03%
2019/11/12	2	27.71	1	27.70	27.74	1	13,309	0.01%
2019/11/11	95.1	27.63	10	27.48	27.50	85.1	13,273	0.64%
2019/11/08	5	27.80	7	27.87	27.88	-2	12,640	-0.02%
2019/11/07	20	27.82	0	0.00	27.80	20	12,608	0.16%
2019/11/06	10	27.88	1	27.98	27.93	9	12,524	0.07%
2019/11/05	11	27.98	87	28.00	28.03	-76	12,445	-0.61%
2019/11/04	7	27.81	21	27.84	27.84	-14	12,571	-0.11%
2019/11/01	29	27.53	23	27.60	27.63	6	12,668	0.05%
2019/10/31	9.2	27.65	0	0.00	27.58	9.2	12,802	0.07%
2019/10/30	5	27.63	1.2	27.63	27.65	3.9	12,593	0.03%
2019/10/29	66	27.78	1	27.78	27.62	65	12,476	0.52%
2019/10/28	29	27.70	0	0.00	27.70	29	12,149	0.24%
2019/10/25	32	27.71	11	27.78	27.60	21	11,944	0.18%
2019/10/24	13	27.61	9	27.61	27.65	4	11,625	0.03%
2019/10/23	74	27.50	37	27.54	27.54	37	11,355	0.33%
2019/10/22	15	29.01	5	29.01	29.03	10	9,885	0.10%
2019/10/21	349	28.93	17	28.91	28.95	332	9,478	3.50%	大買/鉅額交易
2019/10/18	4	28.83	8.6	28.80	28.82	-4.6	8,991	-0.05%
2019/10/17	4	28.61	4	28.63	28.70	0	8,831	0.00%
2019/10/16	23	28.50	1	28.51	28.51	22	8,735	0.25%
2019/10/15	14	28.50	3	28.49	28.45	11	8,666	0.13%
2019/10/14	10	28.53	3	28.55	28.52	7	8,593	0.08%
2019/10/09	43	28.30	5	28.30	28.28	38	8,581	0.44%
2019/10/08	11	28.46	4	28.49	28.44	7	8,493	0.08%
2019/10/07	32	28.42	2.7	28.45	28.42	29.3	8,511	0.34%
2019/10/03	2	27.97	7	28.04	28.12	-5	7,926	-0.06%
2019/10/02	2	28.16	0	0.00	28.17	2	7,930	0.03%
2019/10/01	1	28.11	10	28.04	28.18	-9	8,004	-0.11%
2019/09/27	3	27.87	1	28.15	27.88	2	7,986	0.03%
2019/09/26	0	0.00	4	28.34	28.15	-4	7,928	-0.05%
2019/09/25	3	28.19	2	28.33	28.20	1	7,983	0.01%
2019/09/24	2	28.32	12.1	28.30	28.33	-10.1	8,100	-0.12%
2019/09/23	0	0.00	7	28.07	28.12	-7	8,000	-0.09%
2019/09/20	4	27.98	0	0.00	27.98	4	7,850	0.05%
2019/09/19	0	0.00	3	27.97	27.97	-3	7,861	-0.04%
2019/09/17	1	27.99	27	28.00	28.00	-26	7,859	-0.33%
2019/09/16	4	27.93	14	27.97	27.94	-10	7,809	-0.13%
2019/09/12	0	0.00	6	28.01	27.92	-6	7,861	-0.08%
2019/09/11	1	27.81	6	27.87	27.81	-5	7,833	-0.06%
2019/09/10	4	27.73	3	27.79	27.74	1	7,725	0.01%
2019/09/09	2	27.79	14	27.90	27.77	-12	7,727	-0.16%
2019/09/06	2	27.85	32	27.86	27.83	-30	7,701	-0.39%
2019/09/05	5	27.78	165.4	27.73	27.71	-160.4	7,572	-2.12%	大賣/鉅額交易
2019/09/04	15	27.44	21	27.50	27.54	-6	7,409	-0.08%
2019/09/03	6	27.42	0	0.00	27.40	6	7,314	0.08%
2019/09/02	1	27.40	9.4	27.41	27.44	-8.4	7,237	-0.12%
2019/08/30	0	0.00	3	27.31	27.25	-3	7,220	-0.04%
2019/08/29	1	26.99	0	0.00	27.00	1	7,036	0.01%
2019/08/28	6	26.99	5	26.98	26.97	1	7,116	0.01%
2019/08/26	12.2	26.83	4	26.92	26.88	8.2	7,350	0.11%
2019/08/23	15	27.03	16	27.01	27.02	-1	7,298	-0.01%
2019/08/22	0	0.00	1	27.10	27.02	-1	7,477	-0.01%
2019/08/21	0	0.00	2	27.05	27.05	-2	7,546	-0.03%
2019/08/20	3	27.09	0	0.00	27.07	3	7,787	0.04%
2019/08/19	0	0.00	3	27.01	27.03	-3	8,017	-0.04%
2019/08/16	14	26.84	5	26.93	26.95	9	8,497	0.11%
2019/08/15	11	26.77	4	26.80	26.82	7	8,632	0.08%
2019/08/14	10	26.95	0	0.00	26.93	10	8,821	0.11%
2019/08/13	5.1	26.76	0	0.00	26.76	5.1	9,037	0.06%
2019/08/08	6	26.55	10	26.48	26.56	-4	9,580	-0.04%
2019/08/07	2.1	26.49	0	0.00	26.43	2.1	9,640	0.02%
2019/08/06	93	26.40	3	26.42	26.52	90	9,836	0.91%
2019/08/05	69	26.64	1	26.69	26.60	68	9,910	0.69%
2019/08/02	6	26.84	10	26.93	26.85	-4	9,881	-0.04%
2019/08/01	1	27.10	1.8	27.19	27.10	-0.8	9,867	-0.01%
2019/07/31	4	27.18	1.1	27.24	27.20	2.9	9,844	0.03%
2019/07/29	0	0.00	1	27.40	27.37	-1	9,985	-0.01%
2019/07/26	1	27.40	5	27.40	27.40	-4	10,002	-0.04%
2019/07/25	2	27.40	2.3	27.44	27.47	-0.3	9,973	0.00%
2019/07/24	12	27.30	1	27.24	27.28	11	9,839	0.11%
2019/07/23	0	0.00	2	27.26	27.24	-2	9,743	-0.02%
2019/07/22	7	27.11	0.5	27.14	27.11	6.5	9,640	0.07%
2019/07/19	2	27.09	0	0.00	27.06	2	9,632	0.02%
2019/07/18	0	0.00	3	27.10	27.06	-3	9,668	-0.03%
2019/07/17	0	0.00	2	27.12	27.14	-2	9,614	-0.02%
2019/07/16	3	27.27	0	0.00	27.26	3	9,616	0.03%
2019/07/15	0	0.00	3	27.10	27.21	-3	9,580	-0.03%
2019/07/12	6	27.23	2	27.20	27.16	4	9,519	0.04%
2019/07/11	5	27.17	31	27.13	27.11	-26	9,417	-0.28%
2019/07/09	0	0.00	3	26.87	26.87	-3	9,354	-0.03%
2019/07/08	6	26.94	0	0.00	26.96	6	9,386	0.06%
2019/07/05	8	26.99	18	27.02	26.99	-10	9,410	-0.11%
2019/07/03	1	26.80	12	26.84	26.78	-11	9,587	-0.11%
2019/07/02	0	0.00	2	26.97	26.96	-2	9,637	-0.02%
2019/07/01	9	26.89	5	26.93	26.95	4	9,701	0.04%
2019/06/28	2	26.59	0	0.00	26.59	2	9,568	0.02%
2019/06/27	4	26.58	2	26.60	26.61	2	9,642	0.02%
2019/06/26	1.2	26.42	0	0.00	26.43	1.2	9,628	0.01%
2019/06/25	13	26.54	0	0.00	26.47	13	9,602	0.14%
2019/06/21	10	26.58	48	26.65	26.52	-38	9,504	-0.40%
2019/06/20	7	26.60	0.5	26.63	26.61	6.5	9,474	0.07%
2019/06/19	1	26.37	4	26.33	26.47	-3	9,490	-0.03%
2019/06/18	3	26.03	0	0.00	26.06	3	9,486	0.03%
2019/06/17	3	25.99	0	0.00	26.05	3	9,491	0.03%
2019/06/14	2	25.99	5	25.98	25.99	-3	9,618	-0.03%
2019/06/13	21	25.99	12	25.99	26.01	9	9,632	0.09%
2019/06/12	0	0.00	1	26.02	26.10	-1	9,561	-0.01%
2019/06/11	2	26.03	4	26.06	26.04	-2	9,520	-0.02%
2019/06/10	7	25.89	1	25.92	25.99	6	9,429	0.06%
2019/06/06	2	25.70	0	0.00	25.69	2	9,425	0.02%
2019/06/04	6	25.82	15	25.77	25.76	-9	9,308	-0.10%
2019/06/03	5	25.77	5	25.68	25.84	0	9,261	0.00%
2019/05/31	11	25.75	0	0.00	25.94	11	9,166	0.12%
2019/05/30	4	25.48	1	25.52	25.58	3	9,109	0.03%
2019/05/29	23.2	25.36	6	25.34	25.39	17.2	9,105	0.19%
2019/05/28	1.1	25.46	0	0.00	25.50	1.1	9,002	0.01%
2019/05/27	24.2	25.42	1	25.40	25.45	23.2	9,012	0.26%
2019/05/24	38	25.48	22	25.47	25.44	16	8,978	0.18%
2019/05/23	48.5	25.44	5	25.46	25.44	43.5	8,938	0.49%
2019/05/22	3	25.83	0	0.00	25.79	3	8,554	0.04%
2019/05/21	2	25.77	0	0.00	25.76	2	8,558	0.02%
2019/05/20	7.2	25.67	1	25.70	25.70	6.2	8,317	0.07%
2019/05/17	15	25.76	0	0.00	25.70	15	8,142	0.18%
2019/05/16	7	26.04	0	0.00	25.92	7	7,872	0.09%
2019/05/15	11	26.22	0	0.00	26.18	11	7,697	0.14%
2019/05/14	26	25.81	4	25.80	26.07	22	7,656	0.29%
2019/05/13	16	26.19	2	26.30	26.09	14	7,409	0.19%
2019/05/10	5	26.50	1	26.54	26.55	4	7,083	0.06%
2019/05/09	5	26.76	0	0.00	26.74	5	6,862	0.07%
2019/05/06	2	27.10	10	27.47	27.08	-8	6,968	-0.11%
2019/05/03	0	0.00	0.4	27.60	27.56	-0.4	6,823	-0.01%
2019/04/30	2	27.28	0.4	27.35	27.35	1.6	6,847	0.02%
2019/04/26	0	0.00	1	27.50	27.52	-1	6,893	-0.01%
2019/04/24	0	0.00	5	27.55	27.57	-5	6,904	-0.07%
2019/04/23	1	27.30	3	27.32	27.36	-2	6,843	-0.03%
2019/04/22	1	27.44	3	27.42	27.41	-2	6,833	-0.03%
2019/04/19	0	0.00	10.2	27.30	27.35	-10.2	6,797	-0.15%
2019/04/18	2	27.18	23	27.44	27.14	-21	6,739	-0.31%
2019/04/17	0	0.00	1	27.48	27.44	-1	6,701	-0.01%
2019/04/16	1	27.16	8	27.15	27.25	-7	6,569	-0.11%
2019/04/15	0	0.00	0.6	27.01	26.99	-0.6	6,395	-0.01%
2019/04/12	1	26.75	2	26.73	26.76	-1	6,639	-0.02%
2019/04/11	0	0.00	1	26.87	26.89	-1	6,849	-0.01%
2019/04/09	0	0.00	7	27.02	27.02	-7	6,835	-0.10%
2019/04/08	14	26.93	2	26.97	26.93	12	6,633	0.18%
2019/04/03	0	0.00	4	26.71	26.73	-4	6,721	-0.06%
2019/04/02	0	0.00	1	26.62	26.58	-1	6,770	-0.01%
2019/04/01	6	26.58	2	26.56	26.51	4	6,747	0.06%
2019/03/29	0	0.00	1	26.32	26.40	-1	6,645	-0.02%
2019/03/28	0	0.00	9	26.22	26.24	-9	6,603	-0.14%
2019/03/27	0	0.00	1	26.26	26.28	-1	6,599	-0.02%
2019/03/25	2	26.10	1	26.10	26.10	1	6,812	0.01%
2019/03/22	34	26.42	3	26.44	26.37	31	6,765	0.46%
2019/03/21	0	0.00	4	26.33	26.37	-4	6,637	-0.06%
2019/03/20	5	26.21	0	0.00	26.20	5	6,477	0.08%
2019/03/19	0	0.00	1	26.24	26.22	-1	6,474	-0.02%
2019/03/18	2	26.07	12	26.05	26.13	-10	6,282	-0.16%
2019/03/15	0	0.00	7	25.92	25.91	-7	6,315	-0.11%
2019/03/14	6	25.99	1	25.92	25.91	5	6,297	0.08%
2019/03/13	2	26.00	0	0.00	25.98	2	6,393	0.03%
2019/03/12	0	0.00	2	26.05	26.01	-2	6,406	-0.03%
2019/03/11	0	0.00	3	25.79	25.89	-3	6,398	-0.05%
2019/03/08	3	25.79	5	25.85	25.84	-2	6,486	-0.03%
2019/03/07	0	0.00	3	26.03	25.98	-3	6,446	-0.05%
2019/03/06	0	0.00	16	26.10	26.08	-16	6,448	-0.25%
2019/03/05	0	0.00	1.8	26.06	26.00	-1.8	6,424	-0.03%
2019/03/04	0	0.00	45	26.04	26.12	-45	6,359	-0.71%
2019/02/27	1	25.95	0	0.00	25.96	1	6,190	0.02%
2019/02/26	0	0.00	9	26.26	26.18	-9	6,134	-0.15%
2019/02/25	0	0.00	182.4	26.07	26.13	-182.4	6,036	-3.02%	大賣/鉅額交易
2019/02/22	30	25.91	2	25.92	25.90	28	5,846	0.48%
2019/02/21	0	0.00	9	25.82	25.84	-9	5,647	-0.16%
2019/02/20	1	25.68	2	25.72	25.74	-1	5,522	-0.02%
2019/02/19	0	0.00	1	25.55	25.52	-1	5,357	-0.02%
2019/02/15	5	25.59	7	25.46	25.39	-2	5,279	-0.04%
2019/02/14	2	25.44	2	25.50	25.43	0	5,240	0.00%
2019/02/13	13	25.37	8	25.33	25.42	5	5,182	0.10%
2019/02/12	0	0.00	1	25.21	25.26	-1	5,100	-0.02%
2019/02/11	10	24.93	5	25.02	24.99	5	4,965	0.10%
2019/01/30	2	24.93	1	24.98	24.92	1	4,909	0.02%
2019/01/29	4	24.86	1	24.86	24.89	3	4,913	0.06%
2019/01/28	0	0.00	3	25.05	25.01	-3	4,903	-0.06%
2019/01/25	6	24.72	11	24.89	24.90	-5	4,787	-0.10%
2019/01/24	1	24.54	0	0.00	24.55	1	4,632	0.02%
2019/01/23	5	24.43	1	24.42	24.44	4	4,651	0.09%
2019/01/22	5	24.49	4	24.49	24.50	1	4,706	0.02%
2019/01/21	1	24.52	11	24.52	24.51	-10	4,849	-0.21%
2019/01/18	0	0.00	20	24.39	24.39	-20	5,011	-0.40%
2019/01/15	1.1	24.13	0	0.00	24.13	1.1	6,020	0.02%
2019/01/14	2	24.01	0	0.00	23.99	2	6,153	0.03%
2019/01/11	0	0.00	5	24.04	24.04	-5	6,239	-0.08%
2019/01/10	5	24.01	0	0.00	24.01	5	6,289	0.08%
2019/01/09	0	0.00	6	23.98	24.05	-6	6,401	-0.09%
2019/01/08	2	23.73	3	23.78	23.79	-1	6,461	-0.02%
2019/01/07	14	23.68	8	23.69	23.73	6	6,725	0.09%
2019/01/04	26.2	23.27	0	0.00	23.40	26.2	7,051	0.37%
2019/01/03	11.2	23.64	0	0.00	23.59	11.2	7,909	0.14%
2019/01/02	3	23.88	0	0.00	23.83	3	8,005	0.04%
2018/12/28	0	0.00	1	23.96	23.94	-1	8,282	-0.01%
2018/12/26	5.2	23.83	0	0.00	23.72	5.2	8,759	0.06%
2018/12/25	27.2	23.92	0	0.00	23.97	27.2	8,686	0.31%
2018/12/22	0.2	24.20	0	0.00	24.17	0.2	8,472	0.00%
2018/12/19	1	24.11	0	0.00	24.14	1	8,442	0.01%
2018/12/18	8.4	24.06	2	24.11	24.03	6.4	8,463	0.08%
2018/12/14	1	24.25	0	0.00	24.31	1	8,178	0.01%
2018/12/13	2	24.38	1	24.38	24.39	1	8,152	0.01%
2018/12/10	14	24.13	0	0.00	24.07	14	8,351	0.17%
2018/12/07	2	24.28	0	0.00	24.28	2	8,234	0.02%
2018/12/06	10	24.13	0	0.00	24.19	10	8,290	0.12%
2018/12/05	7	24.59	0	0.00	24.60	7	8,209	0.09%
2018/12/04	0	0.00	1	24.87	24.82	-1	8,447	-0.01%
2018/12/03	3	24.88	5	24.89	24.89	-2	8,500	-0.02%
2018/11/29	2	24.49	1	24.43	24.38	1	8,342	0.01%
2018/11/23	1	23.92	0	0.00	23.94	1	8,256	0.01%
2018/11/21	3	24.05	0	0.00	24.14	3	8,179	0.04%
2018/11/20	2.2	24.30	0	0.00	24.17	2.2	8,126	0.03%
2018/11/16	0.2	24.34	1	24.26	24.29	-0.8	8,055	-0.01%
2018/11/15	2	24.12	1	24.16	24.22	1	8,043	0.01%
2018/11/13	0	0.00	1	24.00	24.12	-1	8,005	-0.01%
2018/11/12	1	24.21	22	24.21	24.18	-21	7,914	-0.27%
2018/11/09	4	24.16	0	0.00	24.21	4	7,901	0.05%
2018/11/08	2	24.38	0	0.00	24.37	2	7,862	0.03%
2018/11/07	1	24.18	0	0.00	24.21	1	7,823	0.01%
2018/11/06	0.1	24.15	29	24.04	24.08	-28.9	7,809	-0.37%
2018/11/01	3	24.06	0	0.00	24.08	3	7,680	0.04%
2018/10/31	22	23.62	2	23.71	23.78	20	7,620	0.26%
2018/10/30	2.1	23.40	2	23.40	23.42	0.1	7,572	0.00%
2018/10/29	30	23.38	0	0.00	23.34	30	7,528	0.40%
2018/10/26	10	23.37	5	23.27	23.43	5	7,385	0.07%
2018/10/25	12.1	23.63	0	0.00	23.59	12.1	7,185	0.17%
2018/10/24	13.1	24.05	22	24.02	24.12	-8.9	6,901	-0.13%
2018/10/23	13	24.14	3.3	24.13	24.13	9.7	6,812	0.14%
2018/10/22	20	25.67	1	25.54	25.81	19	6,360	0.30%
2018/10/19	6.1	25.30	0	0.00	25.55	6.1	6,251	0.10%
2018/10/18	9	25.48	0	0.00	25.54	9	6,234	0.14%
2018/10/17	59	25.55	0	0.00	25.51	59	6,223	0.95%
2018/10/16	35	25.28	2	25.40	25.39	33	6,122	0.54%
2018/10/15	16	25.22	1	25.16	25.18	15	5,996	0.25%
2018/10/12	29	24.92	1	25.12	25.26	28	5,746	0.49%
2018/10/11	120	24.87	0	0.00	24.91	120	5,427	2.21%	大買/鉅額交易
2018/10/09	8.2	26.25	0	0.00	26.34	8.2	4,295	0.19%
2018/10/08	1	26.37	0	0.00	26.70	1	3,944	0.03%
2018/10/05	7	26.39	0	0.00	26.43	7	3,543	0.20%
2018/10/04	6	26.72	0	0.00	26.78	6	3,174	0.19%
2018/10/03	2	26.95	0	0.00	26.97	2	3,010	0.07%
2018/10/02	5	27.22	0	0.00	27.20	5	2,889	0.17%
2018/10/01	1	27.30	0	0.00	27.32	1	2,885	0.03%
2018/09/20	1	27.41	3	27.39	27.40	-2	3,130	-0.06%
2018/09/19	1.1	27.40	2	27.40	27.41	-0.9	3,246	-0.03%
2018/09/18	1	27.38	0	0.00	27.40	1	3,280	0.03%
2018/09/17	6	27.43	0	0.00	27.46	6	3,338	0.18%
2018/09/14	1	27.10	0	0.00	27.40	1	3,392	0.03%
2018/09/13	4	26.89	0	0.00	26.92	4	3,354	0.12%
2018/09/11	2	26.63	0	0.00	26.78	2	3,265	0.06%
2018/09/10	1	26.99	5	26.82	26.67	-4	3,260	-0.12%
2018/09/05	1	27.62	0	0.00	27.53	1	2,877	0.03%
2018/09/04	0	0.00	2	27.63	27.63	-2	2,863	-0.07%
2018/09/03	4	27.78	1	27.83	27.63	3	2,927	0.10%
2018/08/31	3	27.60	1.5	27.68	27.78	1.5	2,999	0.05%
2018/08/29	1	27.60	0	0.00	27.61	1	3,158	0.03%
2018/08/27	5	27.26	0	0.00	27.35	5	3,187	0.16%
2018/08/20	0	0.00	1	27.17	27.19	-1	3,504	-0.03%
2018/08/15	1	27.08	0	0.00	27.10	1	3,502	0.03%
2018/08/02	0	0.00	1.1	27.10	27.00	-1.1	3,725	-0.03%
2018/08/01	0	0.00	1	27.27	27.28	-1	3,656	-0.03%
2018/07/31	0	0.00	5	27.04	27.19	-5	3,629	-0.14%
2018/07/30	0	0.00	2	27.04	27.04	-2	3,552	-0.06%
2018/07/27	0	0.00	8	26.87	26.89	-8	3,450	-0.23%
2018/07/26	2	26.58	0.2	26.55	26.59	1.8	3,256	0.06%
2018/07/25	0	0.00	2	26.46	26.47	-2	3,187	-0.06%
2018/07/23	1	26.24	5	26.23	26.23	-4	3,099	-0.13%
2018/07/18	0	0.00	10	26.22	26.21	-10	3,264	-0.31%
2018/07/10	2	25.62	0	0.00	25.63	2	3,160	0.06%
2018/07/09	1	25.51	0	0.00	25.60	1	3,152	0.03%
2018/07/06	2	25.27	0	0.00	25.30	2	3,128	0.06%
2018/07/05	11	25.31	0	0.00	25.31	11	3,045	0.36%
2018/07/03	2.2	25.50	0	0.00	25.50	2.2	2,932	0.08%
2018/06/29	4	25.63	0	0.00	25.66	4	2,877	0.14%
2018/06/28	2	25.40	0	0.00	25.40	2	2,842	0.07%
2018/06/27	7.3	25.66	0	0.00	25.64	7.3	2,725	0.27%
2018/06/26	5	25.57	0	0.00	25.65	5	2,696	0.19%
2018/06/25	3	25.82	0	0.00	25.78	3	2,557	0.12%
2018/06/22	3	25.91	0	0.00	26.00	3	2,434	0.12%
2018/06/21	0	0.00	1	26.10	26.12	-1	2,379	-0.04%
2018/06/14	0	0.00	1	26.40	26.39	-1	2,326	-0.04%
2018/06/08	1	26.63	5	26.75	26.67	-4	2,313	-0.17%
2018/06/07	0	0.00	1.2	26.76	26.79	-1.2	2,251	-0.05%
2018/05/31	0	0.00	1	26.21	26.19	-1	2,049	-0.05%
2018/05/30	0	0.00	1	26.11	26.01	-1	1,931	-0.05%
2018/05/24	0	0.00	1	26.34	26.41	-1	1,850	-0.05%
2018/05/23	0	0.00	1	26.40	26.40	-1	1,853	-0.05%
2018/05/22	1	26.41	2	26.41	26.40	-1	1,823	-0.05%
2018/05/21	0	0.00	126	26.37	26.35	-126	1,807	-6.97%	大賣/鉅額交易
2018/05/18	0	0.00	4	26.19	26.20	-4	1,804	-0.22%
2018/05/17	0	0.00	3	26.16	26.06	-3	1,792	-0.17%
2018/05/16	0	0.00	1	25.96	25.93	-1	1,694	-0.06%
2018/05/15	0	0.00	1	25.80	25.78	-1	1,691	-0.06%
2018/05/14	0	0.00	1	25.73	25.85	-1	1,896	-0.05%
2018/05/11	0	0.00	1	25.58	25.60	-1	1,887	-0.05%
2018/05/03	3	25.27	5	25.23	25.22	-2	2,082	-0.10%
2018/05/02	5	25.31	0	0.00	25.34	5	2,167	0.23%
2018/04/27	9	25.12	0	0.00	25.15	9	2,318	0.39%
2018/04/26	6	25.15	0	0.00	25.23	6	2,349	0.26%
2018/04/25	7	25.23	0	0.00	25.31	7	2,317	0.30%
2018/04/24	1	25.41	0	0.00	25.50	1	2,303	0.04%
2018/04/20	1	25.80	0	0.00	25.82	1	2,444	0.04%
2018/04/18	1	25.69	0	0.00	25.68	1	2,513	0.04%
2018/04/17	6	25.84	5	25.64	25.77	1	2,525	0.04%
2018/04/16	1	25.84	0	0.00	25.98	1	2,506	0.04%
2018/04/13	0	0.00	1	26.00	25.99	-1	2,532	-0.04%
2018/04/11	0	0.00	2	26.06	26.11	-2	2,610	-0.08%
2018/04/10	0	0.00	4	25.95	25.95	-4	2,631	-0.15%
2018/03/19	2	26.17	0	0.00	26.19	2	2,668	0.07%
2018/03/16	0	0.00	2	26.11	26.16	-2	2,658	-0.08%
2018/03/15	1	26.00	0	0.00	26.11	1	2,658	0.04%
2018/03/14	0	0.00	1	26.19	26.08	-1	2,648	-0.04%
2018/03/12	0	0.00	1.5	26.05	26.10	-1.5	2,802	-0.05%
2018/03/09	0	0.00	4	25.97	25.93	-4	2,951	-0.14%
2018/03/08	1	25.96	0	0.00	26.01	1	3,053	0.03%
2018/03/06	1	25.74	0	0.00	25.76	1	3,072	0.03%
2018/03/02	2	25.70	0	0.00	25.76	2	3,122	0.06%
2018/02/12	4	25.18	0	0.00	25.15	4	3,108	0.13%
2018/02/07	8	25.41	0	0.00	25.43	8	3,121	0.26%
2018/02/06	14	24.74	0	0.00	24.99	14	3,135	0.45%
2018/02/05	0	0.00	2	26.00	26.00	-2	3,057	-0.07%
2018/02/02	0	0.00	2	26.35	26.34	-2	3,104	-0.06%
2018/01/30	0	0.00	3	26.50	26.41	-3	3,101	-0.10%
2018/01/29	0	0.00	6	26.78	26.80	-6	3,093	-0.19%
2018/01/26	0	0.00	1.2	26.53	26.54	-1.2	2,996	-0.04%
2018/01/25	0	0.00	11	26.44	26.45	-11	2,973	-0.37%
2018/01/22	0	0.00	5	26.16	26.25	-5	2,888	-0.17%
2018/01/19	0	0.00	0.1	26.02	26.00	-0.1	2,838	0.00%
2018/01/17	0	0.00	1	25.89	25.92	-1	2,709	-0.04%
2018/01/15	0	0.00	3	25.56	25.65	-3	2,651	-0.11%
2018/01/08	0	0.00	2	25.50	25.57	-2	2,554	-0.08%
2018/01/04	0	0.00	3	25.40	25.41	-3	2,536	-0.12%
2018/01/02	0	0.00	0.1	25.17	25.13	-0.1	2,504	0.00%