元大高股息 (0056)-元大-文心興安券商分點個股進出

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
38.18
漲跌
▲0.03
漲幅
+0.08%
成交量
57,754張
產業
上市
3346人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大高股息 (0056)籌碼相關－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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	98.3	38.81	6.1	38.70	38.94	92.2	32,984	0.28%
2024/04/16	228.3	38.65	36.4	38.53	38.49	191.9	32,116	0.60%	大買/鉅額交易
2024/04/15	228.5	39.66	38.8	39.60	39.62	189.7	30,685	0.62%	大買/鉅額交易
2024/04/12	16.6	40.01	16.4	40.05	39.98	0.2	30,281	0.00%
2024/04/11	66.9	39.93	40.8	39.90	40.09	26.1	30,433	0.09%
2024/04/10	5.7	40.24	33.5	40.25	40.20	-27.7	30,557	-0.09%
2024/04/09	17.5	39.96	9.9	39.98	39.99	7.6	31,635	0.02%
2024/04/08	29.6	39.85	12.2	39.87	39.92	17.4	31,929	0.05%
2024/04/03	34.2	39.77	0.4	39.82	39.75	33.8	31,830	0.11%
2024/04/02	24.5	39.84	4.4	39.86	39.88	20	31,934	0.06%
2024/04/01	29.4	39.72	11.1	39.73	39.59	18.3	32,441	0.06%
2024/03/29	2.9	39.71	16.7	39.81	39.86	-13.7	32,753	-0.04%
2024/03/28	4.9	39.56	26.2	39.65	39.74	-21.4	32,919	-0.06%
2024/03/27	19.7	39.39	13.7	39.31	39.55	5.9	33,013	0.02%
2024/03/26	42.2	39.25	29.6	39.45	39.24	12.6	33,076	0.04%
2024/03/25	14.2	39.67	11.1	39.78	39.62	3.1	33,059	0.01%
2024/03/22	34.1	39.86	36	39.92	39.80	-1.8	33,201	-0.01%
2024/03/21	7.5	39.87	45.7	39.83	39.93	-38.3	33,133	-0.12%
2024/03/20	22.9	39.84	46.1	39.84	39.63	-23.3	33,302	-0.07%
2024/03/19	11.2	39.51	35.7	39.58	39.70	-24.6	33,682	-0.07%
2024/03/18	13.9	39.08	30	39.11	39.36	-16.1	34,225	-0.05%
2024/03/15	2.9	38.95	31.4	38.88	39.02	-28.5	34,152	-0.08%
2024/03/14	29.4	38.78	23.3	38.84	38.72	6.1	33,922	0.02%
2024/03/13	3.7	39.03	26.4	39.06	39.08	-22.7	33,830	-0.07%
2024/03/12	15.7	38.71	22.9	38.77	38.99	-7.1	33,698	-0.02%
2024/03/11	10.4	38.49	35.4	38.50	38.43	-25	33,783	-0.07%
2024/03/08	42.3	38.62	128.1	38.66	38.45	-85.8	33,669	-0.25%	大賣/
2024/03/07	14.7	38.59	15	38.64	38.68	-0.2	33,152	0.00%
2024/03/06	16.5	38.26	60.2	38.42	38.53	-43.8	32,892	-0.13%
2024/03/05	12.7	38.03	28.6	38.08	38.16	-15.9	32,576	-0.05%
2024/03/04	38.5	38.08	116.7	38.07	38.00	-78.1	32,498	-0.24%	大賣/
2024/03/01	8.4	37.76	21.2	37.78	37.74	-12.8	32,039	-0.04%
2024/02/29	5.2	37.52	13.8	37.59	37.70	-8.6	32,168	-0.03%
2024/02/27	28.1	37.47	22.5	37.38	37.51	5.6	32,028	0.02%
2024/02/26	13.4	37.59	39.2	37.61	37.68	-25.8	31,870	-0.08%
2024/02/23	9.3	37.77	43.9	37.82	37.59	-34.6	31,783	-0.11%
2024/02/22	1.4	37.60	70.9	37.58	37.65	-69.5	32,100	-0.22%
2024/02/21	13	37.36	21.2	37.31	37.29	-8.2	31,762	-0.03%
2024/02/20	7.2	37.34	65.9	37.39	37.39	-58.7	31,741	-0.18%
2024/02/19	16.5	37.08	33.4	37.10	37.14	-16.9	31,436	-0.05%
2024/02/16	20.1	37.11	102.8	37.09	37.07	-82.8	31,677	-0.26%	大賣/
2024/02/15	29.1	36.84	51.5	36.85	36.86	-22.4	31,353	-0.07%
2024/02/05	8.8	36.43	18.1	36.40	36.45	-9.3	30,608	-0.03%
2024/02/02	9.7	36.49	58.3	36.48	36.45	-48.6	30,525	-0.16%
2024/02/01	19	36.25	44.7	36.25	36.30	-25.7	30,337	-0.08%
2024/01/31	24	36.20	12.1	36.20	36.20	12	30,544	0.04%
2024/01/30	18.7	36.35	37.3	36.34	36.36	-18.7	30,496	-0.06%
2024/01/29	18.4	36.27	15.6	36.16	36.28	2.7	30,526	0.01%
2024/01/26	9.3	36.08	59.3	36.17	36.07	-50	30,394	-0.16%
2024/01/25	17.6	36.26	19	36.33	36.29	-1.4	30,391	0.00%
2024/01/24	5	36.28	21.2	36.27	36.23	-16.2	30,277	-0.05%
2024/01/23	7	36.14	10	36.18	36.20	-3	30,812	-0.01%
2024/01/22	15.1	36.03	37.5	36.09	36.14	-22.4	30,686	-0.07%
2024/01/19	14.6	35.49	16.4	35.40	35.65	-1.8	30,473	-0.01%
2024/01/18	104.8	35.15	19	35.07	35.12	85.8	31,058	0.28%	大買/
2024/01/17	221.1	35.37	22.3	35.34	35.19	198.8	30,727	0.65%	大買/鉅額交易
2024/01/16	207.5	36.25	12.2	36.21	36.37	195.3	29,046	0.67%	大買/鉅額交易
2024/01/15	63.3	36.45	12.2	36.47	36.42	51.1	27,642	0.18%
2024/01/12	41.8	36.31	6.1	36.31	36.33	35.8	27,656	0.13%
2024/01/11	37.3	36.33	8.7	36.30	36.39	28.6	28,953	0.10%
2024/01/10	34.6	36.27	23.5	36.28	36.24	11.1	31,275	0.04%
2024/01/09	50.8	36.67	9	36.71	36.49	41.8	32,297	0.13%
2024/01/08	50	36.70	12.8	36.64	36.57	37.2	32,979	0.11%
2024/01/05	14.2	36.59	34.7	36.55	36.55	-20.5	33,330	-0.06%
2024/01/04	43.7	36.63	433.2	36.58	36.59	-389.5	33,253	-1.17%	大賣/鉅額交易
2024/01/03	81.3	36.73	54.8	36.71	36.68	26.4	33,531	0.08%
2024/01/02	56.5	37.20	31.5	37.17	37.17	25.1	32,601	0.08%
2023/12/29	11.6	37.35	5.6	37.39	37.40	6.1	32,410	0.02%
2023/12/28	42	37.38	35.1	37.43	37.33	7	32,806	0.02%
2023/12/27	41.2	37.38	93.8	37.35	37.42	-52.6	33,456	-0.16%
2023/12/26	24.3	36.98	184.2	36.96	37.00	-159.9	33,230	-0.48%	大賣/鉅額交易
2023/12/25	10.5	36.64	64	36.63	36.65	-53.5	32,781	-0.16%
2023/12/22	30.1	36.33	19.2	36.37	36.37	10.9	32,487	0.03%
2023/12/21	26.9	36.24	118	36.26	36.33	-91.1	32,461	-0.28%	大賣/
2023/12/20	437.3	36.31	55	36.44	36.57	382.3	32,376	1.18%	大買/鉅額交易
2023/12/19	45.4	36.07	53.1	36.04	36.10	-7.7	32,120	-0.02%
2023/12/18	23.9	36.29	18.8	36.36	36.38	5.2	32,281	0.02%
2023/12/15	25.1	36.40	66.2	36.47	36.36	-41.1	32,159	-0.13%
2023/12/14	8.1	36.44	77	36.47	36.55	-68.9	31,933	-0.22%
2023/12/13	28.8	35.99	150.6	35.98	36.06	-121.7	31,472	-0.39%	大賣/鉅額交易
2023/12/12	5.1	35.61	4.2	35.62	35.58	1	30,915	0.00%
2023/12/11	8.6	35.48	44.6	35.47	35.47	-36	30,849	-0.12%
2023/12/08	6.4	35.43	16	35.51	35.42	-9.6	30,809	-0.03%
2023/12/07	6.9	35.28	16	35.28	35.25	-9.1	30,780	-0.03%
2023/12/06	19.4	35.28	64.1	35.34	35.31	-44.7	31,299	-0.14%
2023/12/05	19.8	34.98	4	35.02	35.05	15.8	31,001	0.05%
2023/12/04	17.7	35.21	49	35.20	35.19	-31.3	30,868	-0.10%
2023/12/01	11.7	35.05	13.2	35.10	35.13	-1.5	30,932	0.00%
2023/11/30	5.2	35.03	14.1	35.05	35.08	-8.9	30,907	-0.03%
2023/11/29	18.4	35.05	19	35.08	35.09	-0.6	30,961	0.00%
2023/11/28	6.1	34.82	24.5	34.85	34.90	-18.4	30,789	-0.06%
2023/11/27	41.5	34.83	18.6	34.86	34.75	22.9	30,758	0.07%
2023/11/24	8.3	34.96	4	34.98	34.94	4.3	30,597	0.01%
2023/11/23	1.1	34.91	4.3	34.98	34.97	-3.1	30,643	-0.01%
2023/11/22	20.5	35.03	7.6	35.07	35.05	12.9	30,857	0.04%
2023/11/21	2.2	35.20	67.6	35.25	35.30	-65.4	31,044	-0.21%
2023/11/20	15.7	34.82	24	34.86	34.90	-8.3	31,152	-0.03%
2023/11/17	4.2	34.85	79.2	34.87	34.82	-75	31,201	-0.24%
2023/11/16	9.5	34.79	31.1	34.76	34.77	-21.7	31,282	-0.07%
2023/11/15	16.9	34.89	110	34.86	34.83	-93.1	31,235	-0.30%	大賣/
2023/11/14	3.2	34.67	58.8	34.64	34.68	-55.6	31,232	-0.18%
2023/11/13	12.1	34.59	3.6	34.59	34.54	8.5	31,300	0.03%
2023/11/10	7.9	34.38	25.2	34.41	34.43	-17.4	31,543	-0.06%
2023/11/09	4.8	34.52	18.5	34.53	34.55	-13.7	31,693	-0.04%
2023/11/08	13	34.61	49.8	34.51	34.54	-36.7	32,047	-0.11%
2023/11/07	12.2	34.19	23.1	34.18	34.23	-10.9	32,009	-0.03%
2023/11/06	3.7	34.15	85.3	34.11	34.24	-81.6	32,783	-0.25%
2023/11/03	20.2	33.68	3.1	33.65	33.69	17.1	32,772	0.05%
2023/11/02	14.5	33.49	46.4	33.48	33.52	-31.9	33,164	-0.10%
2023/11/01	31.3	32.79	3.1	32.82	32.89	28.2	33,528	0.08%
2023/10/31	146.5	32.96	2.1	32.88	32.69	144.4	34,305	0.42%	大買/鉅額交易
2023/10/30	56.3	33.17	11.5	33.18	33.23	44.7	35,099	0.13%
2023/10/27	44.9	33.16	3	33.14	33.13	41.9	35,971	0.12%
2023/10/26	126.8	33.06	20	33.02	33.10	106.8	37,274	0.29%	大買/鉅額交易
2023/10/25	28.8	33.62	7	33.62	33.62	21.8	37,595	0.06%
2023/10/24	50.2	33.16	25.4	33.12	33.47	24.8	38,032	0.07%
2023/10/23	91.9	33.13	27	33.21	33.08	64.9	38,620	0.17%
2023/10/20	190.8	33.24	1.1	33.05	33.40	189.7	39,802	0.48%	大買/鉅額交易
2023/10/19	305.1	33.56	25.9	33.48	33.65	279.3	41,284	0.68%	大買/鉅額交易
2023/10/18	325.9	34.79	49.3	34.83	34.90	276.6	40,573	0.68%	大買/鉅額交易
2023/10/17	148.8	35.38	24.1	35.45	35.27	124.8	38,508	0.32%	大買/鉅額交易
2023/10/16	101.6	35.48	9.1	35.48	35.52	92.5	38,342	0.24%	大買/
2023/10/13	53.8	35.69	20.7	35.65	35.72	33.1	38,793	0.09%
2023/10/12	29.2	35.92	31	35.94	35.98	-1.8	39,925	0.00%
2023/10/11	57.2	35.82	98.1	35.99	35.78	-40.9	41,376	-0.10%
2023/10/06	58.2	35.76	23.1	35.74	35.79	35.1	42,535	0.08%
2023/10/05	16.8	35.61	15	35.67	35.69	1.8	43,168	0.00%
2023/10/04	50	35.21	61.8	35.17	35.39	-11.8	43,474	-0.03%
2023/10/03	152.5	35.82	16.1	35.80	35.60	136.4	43,353	0.31%	大買/鉅額交易
2023/10/02	13	35.72	65.1	35.66	35.74	-52.1	43,325	-0.12%
2023/09/28	17.4	35.17	2.1	35.15	35.06	15.3	43,861	0.03%
2023/09/27	14.6	34.80	12.2	34.85	34.87	2.4	44,651	0.01%
2023/09/26	15.2	34.92	3.4	34.91	34.76	11.8	45,761	0.03%
2023/09/25	1.5	35.06	11.1	35.02	35.08	-9.6	46,125	-0.02%
2023/09/22	36.5	34.62	12.3	34.69	34.89	24.2	46,174	0.05%
2023/09/21	51.6	34.60	8.7	34.67	34.70	42.9	46,266	0.09%
2023/09/20	28.1	35.05	12.2	35.09	35.05	15.9	45,945	0.03%
2023/09/19	15.3	35.20	1.3	35.23	35.14	14	46,493	0.03%
2023/09/18	21	35.32	3.8	35.30	35.31	17.2	46,664	0.04%
2023/09/15	6.1	35.60	38.1	35.55	35.58	-32	46,803	-0.07%
2023/09/14	3	35.29	19.3	35.22	35.31	-16.3	46,953	-0.03%
2023/09/13	36	34.88	18.5	34.84	34.86	17.5	47,064	0.04%
2023/09/12	12.7	34.79	3.7	34.77	34.80	9	47,518	0.02%
2023/09/11	69.5	34.80	9.4	34.74	34.79	60.1	48,056	0.13%
2023/09/08	13.2	35.31	4.3	35.38	35.42	9	47,956	0.02%
2023/09/07	32.4	35.47	2.1	35.50	35.45	30.3	48,886	0.06%
2023/09/06	38.2	35.59	15.3	35.57	35.60	22.9	49,568	0.05%
2023/09/05	35.2	35.32	11.5	35.35	35.43	23.7	49,852	0.05%
2023/09/04	4.2	35.11	16.6	35.13	35.27	-12.4	50,141	-0.02%
2023/09/01	8.3	35.19	23	35.32	35.12	-14.7	50,299	-0.03%
2023/08/31	5.9	35.20	10	35.28	35.31	-4.2	50,522	-0.01%
2023/08/30	12	35.42	7	35.49	35.35	5	50,824	0.01%
2023/08/29	5	35.10	8.3	35.11	35.16	-3.2	51,337	-0.01%
2023/08/28	19.2	34.95	3	34.91	35.06	16.2	51,398	0.03%
2023/08/25	37.2	35.25	6.1	35.44	35.14	31.1	51,319	0.06%
2023/08/24	6	35.82	81.1	36.04	35.76	-75.1	51,396	-0.15%
2023/08/23	4.3	35.19	48.2	35.27	35.43	-43.9	51,458	-0.09%
2023/08/22	9.7	35.13	16.4	35.18	35.11	-6.7	52,007	-0.01%
2023/08/21	5.3	34.87	22.7	34.91	34.85	-17.5	52,135	-0.03%
2023/08/18	49.3	35.03	10.7	35.05	34.84	38.6	52,121	0.07%
2023/08/17	14.2	35.01	24.8	35.21	35.33	-10.6	51,806	-0.02%
2023/08/16	16	34.89	24.5	34.96	35.14	-8.5	51,736	-0.02%
2023/08/15	8	34.84	25.3	34.90	34.85	-17.4	51,873	-0.03%
2023/08/14	63.5	34.15	16.6	34.31	34.28	46.9	52,221	0.09%
2023/08/11	11.8	34.65	62.9	34.65	34.56	-51.1	52,016	-0.10%
2023/08/10	86	34.47	3.5	34.60	34.43	82.5	52,010	0.16%
2023/08/09	18.4	35.40	8	35.54	35.35	10.4	51,239	0.02%
2023/08/08	11.6	35.50	13	35.68	35.59	-1.4	50,991	0.00%
2023/08/07	43.3	35.39	34.9	35.57	35.70	8.4	50,577	0.02%
2023/08/04	19.4	34.70	33.3	34.61	34.74	-13.8	50,055	-0.03%
2023/08/02	105.7	34.80	76.7	34.82	34.51	29	49,160	0.06%	大買/
2023/08/01	31.6	35.60	67.3	35.45	35.73	-35.8	47,781	-0.07%
2023/07/31	52.7	36.16	58.7	36.37	35.74	-5.9	46,827	-0.01%
2023/07/28	1.7	36.41	102.9	36.41	36.58	-101.2	45,368	-0.22%	大賣/鉅額交易
2023/07/27	7.9	36.24	110.5	36.23	36.10	-102.6	44,245	-0.23%	大賣/鉅額交易
2023/07/26	20.4	36.07	78.5	36.04	36.02	-58.1	43,693	-0.13%
2023/07/25	34	36.26	60.4	36.34	36.05	-26.4	42,844	-0.06%
2023/07/24	36.1	35.75	385	35.82	35.99	-348.9	41,141	-0.85%	大賣/鉅額交易
2023/07/21	51.6	34.84	174.2	34.78	35.26	-122.5	39,128	-0.31%	大賣/鉅額交易
2023/07/20	18.2	34.59	54.1	34.59	34.71	-35.8	38,945	-0.09%
2023/07/19	48.9	34.60	172.6	34.66	34.36	-123.7	38,430	-0.32%	大賣/鉅額交易
2023/07/18	95.6	35.14	100.5	35.29	35.11	-5	37,308	-0.01%
2023/07/17	71.4	35.87	151.8	35.86	35.94	-80.4	35,892	-0.22%	大賣/
2023/07/14	36.5	35.27	328.9	35.40	35.54	-292.4	33,984	-0.86%	大賣/鉅額交易
2023/07/13	21.4	35.23	123	35.17	34.82	-101.6	32,411	-0.31%	大賣/鉅額交易
2023/07/12	59.6	34.21	32.3	34.12	34.30	27.3	30,636	0.09%
2023/07/11	37.4	33.63	46.1	33.76	33.80	-8.7	29,710	-0.03%
2023/07/10	48.1	33.18	15	33.25	33.18	33.1	29,355	0.11%
2023/07/07	96.8	33.08	28.4	33.11	33.08	68.4	28,963	0.24%
2023/07/06	166.1	33.46	284.1	33.27	33.34	-118	28,125	-0.42%	大買/大賣/鉅額交易
2023/07/05	70.1	33.75	18.6	33.74	33.71	51.5	27,144	0.19%
2023/07/04	103.9	33.82	58.4	33.73	33.91	45.5	26,313	0.17%	大買/
2023/07/03	7.6	33.19	32.6	33.23	33.24	-25	25,368	-0.10%
2023/06/30	14.2	32.55	10.5	32.59	32.67	3.7	25,119	0.01%
2023/06/29	12	32.54	4.5	32.53	32.53	7.5	25,191	0.03%
2023/06/28	1.1	32.34	8	32.35	32.30	-6.9	25,050	-0.03%
2023/06/27	71.1	32.37	20.2	32.33	32.18	51	25,112	0.20%
2023/06/26	35	32.65	16.1	32.77	32.77	18.9	24,721	0.08%
2023/06/21	13	32.84	68.7	32.67	32.83	-55.7	24,714	-0.23%
2023/06/20	33	32.50	73.6	32.60	32.48	-40.6	24,470	-0.17%
2023/06/19	16.5	32.70	39.5	32.74	32.73	-23	24,190	-0.10%
2023/06/16	29.4	32.84	8.4	32.82	32.78	21	23,898	0.09%
2023/06/15	21.6	32.62	18	32.62	32.69	3.6	23,537	0.02%
2023/06/14	9.4	32.36	5.9	32.22	32.32	3.5	23,053	0.02%
2023/06/13	7.9	32.07	132.4	32.13	32.20	-124.4	22,990	-0.54%	大賣/鉅額交易
2023/06/12	104.5	31.91	24.5	31.85	31.78	80.1	22,212	0.36%	大買/
2023/06/09	12.4	31.66	66.7	31.65	31.78	-54.3	21,791	-0.25%
2023/06/08	65.8	31.37	40.3	31.36	31.24	25.6	21,944	0.12%
2023/06/07	47.5	31.43	79.2	31.32	31.46	-31.7	22,078	-0.14%
2023/06/06	10.4	31.15	33.9	31.12	31.15	-23.4	22,001	-0.11%
2023/06/05	120	30.97	13	30.99	31.10	107	21,934	0.49%	大買/鉅額交易
2023/06/02	8.5	31.04	88.1	30.90	30.93	-79.6	21,734	-0.37%
2023/06/01	31	30.44	8.8	30.41	30.47	22.3	21,375	0.10%
2023/05/31	18.5	30.49	7.9	30.51	30.49	10.6	21,387	0.05%
2023/05/30	31.9	30.53	14.7	30.55	30.52	17.2	21,242	0.08%
2023/05/29	58.8	30.65	45.7	30.66	30.65	13.1	20,974	0.06%
2023/05/26	1.9	30.06	143.8	30.03	30.13	-142	20,701	-0.69%	大賣/鉅額交易
2023/05/25	13.1	29.77	46.7	29.76	29.78	-33.6	20,433	-0.16%
2023/05/24	6.5	29.30	12.3	29.32	29.43	-5.8	20,364	-0.03%
2023/05/23	45.1	29.37	4.5	29.36	29.37	40.6	20,586	0.20%
2023/05/22	33.1	29.43	1.4	29.38	29.35	31.7	20,555	0.15%
2023/05/19	5.3	29.28	31	29.23	29.31	-25.7	20,426	-0.13%
2023/05/18	7.6	29.06	70.4	28.99	29.05	-62.8	20,315	-0.31%
2023/05/17	2.1	28.73	55.2	28.76	28.76	-53.1	19,833	-0.27%
2023/05/16	4.5	28.62	26	28.62	28.65	-21.5	19,596	-0.11%
2023/05/15	5.6	28.37	0	0.00	28.42	5.6	19,581	0.03%
2023/05/12	2	28.20	3.4	28.35	28.45	-1.4	19,709	-0.01%
2023/05/11	36.2	28.45	2.3	28.42	28.40	33.8	19,730	0.17%
2023/05/10	26.6	28.54	15	28.58	28.54	11.6	19,819	0.06%
2023/05/09	4.8	28.63	9.1	28.61	28.64	-4.3	19,838	-0.02%
2023/05/08	4	28.63	0.1	28.66	28.67	3.9	20,137	0.02%
2023/05/05	7.4	28.47	71	28.45	28.47	-63.6	20,193	-0.32%
2023/05/04	7	28.31	31.6	28.43	28.45	-24.6	20,512	-0.12%
2023/05/03	33.2	28.38	18.3	28.37	28.42	14.9	20,639	0.07%
2023/05/02	3.1	28.32	5.7	28.38	28.44	-2.6	20,848	-0.01%
2023/04/28	2.7	28.18	11.1	28.21	28.23	-8.4	21,218	-0.04%
2023/04/27	14.4	27.99	0	0.00	28.02	14.4	21,247	0.07%
2023/04/26	44.1	27.69	0	0.00	27.84	44.1	21,374	0.21%
2023/04/25	174.7	27.92	6	28.21	27.80	168.7	21,169	0.80%	大買/鉅額交易
2023/04/24	8.2	28.18	0	0.00	28.27	8.2	20,386	0.04%
2023/04/21	54.1	28.27	11	28.22	28.19	43.1	20,417	0.21%
2023/04/20	19.2	28.45	10.2	28.41	28.43	8.9	20,440	0.04%
2023/04/19	24.4	28.64	14.3	28.63	28.55	10.1	20,772	0.05%
2023/04/18	21.4	28.69	1.1	28.75	28.67	20.4	20,861	0.10%
2023/04/17	21.6	28.75	14.1	28.74	28.80	7.5	20,763	0.04%
2023/04/14	18.1	28.70	9	28.73	28.74	9.1	20,701	0.04%
2023/04/13	12.6	28.73	2.6	28.73	28.71	9.9	20,739	0.05%
2023/04/12	18.5	28.78	21.8	28.84	28.85	-3.3	20,533	-0.02%
2023/04/11	4.3	28.68	37.4	28.69	28.70	-33.1	20,618	-0.16%
2023/04/10	4.4	28.48	6	28.48	28.50	-1.6	20,786	-0.01%
2023/04/07	12.4	28.43	0	0.00	28.43	12.4	20,709	0.06%
2023/04/06	5.7	28.38	8	28.40	28.47	-2.3	20,739	-0.01%
2023/03/31	6.2	28.50	95.9	28.50	28.43	-89.8	20,527	-0.44%
2023/03/30	2.8	28.29	25.4	28.30	28.29	-22.6	20,270	-0.11%
2023/03/29	10.8	28.08	64.2	28.11	28.15	-53.4	20,139	-0.27%
2023/03/28	21.5	28.08	10.9	28.09	28.06	10.6	20,445	0.05%
2023/03/27	2	28.28	28.7	28.30	28.31	-26.7	20,288	-0.13%
2023/03/24	1.9	28.23	33.5	28.24	28.26	-31.7	20,355	-0.16%
2023/03/23	6.9	28.08	16.1	28.10	28.12	-9.2	20,172	-0.05%
2023/03/22	13.3	28.04	11.3	27.94	28.05	2	20,077	0.01%
2023/03/21	0.7	27.89	2	27.85	27.84	-1.4	19,992	-0.01%
2023/03/20	16.8	27.73	3	27.80	27.76	13.8	20,057	0.07%
2023/03/17	10.6	27.62	7.3	27.60	27.76	3.3	19,971	0.02%
2023/03/16	23.8	27.46	7.1	27.47	27.50	16.7	20,002	0.08%
2023/03/15	12.4	27.75	21	27.70	27.66	-8.6	19,828	-0.04%
2023/03/14	112.2	27.69	12.2	27.71	27.66	100	20,028	0.50%	大買/
2023/03/13	11.6	27.67	3	27.73	27.93	8.6	19,940	0.04%
2023/03/10	100.7	27.91	9	27.91	27.86	91.7	19,434	0.47%
2023/03/09	50.9	28.34	12.1	28.25	28.24	38.9	19,250	0.20%
2023/03/08	38.7	28.26	9	28.27	28.37	29.7	19,260	0.15%
2023/03/07	33.5	28.32	10.1	28.27	28.38	23.5	19,170	0.12%
2023/03/06	12.9	28.22	27.1	28.22	28.25	-14.2	19,336	-0.07%
2023/03/03	4.4	27.98	23.2	27.95	27.95	-18.9	19,265	-0.10%
2023/03/02	3.4	27.71	14	27.66	27.78	-10.7	19,261	-0.06%
2023/03/01	8.3	27.59	25	27.59	27.72	-16.7	19,262	-0.09%
2023/02/24	19.7	27.76	2.2	27.74	27.67	17.5	19,252	0.09%
2023/02/23	4.7	27.65	25.6	27.68	27.74	-20.9	18,853	-0.11%
2023/02/22	29	27.34	9	27.31	27.40	20	18,630	0.11%
2023/02/21	5.2	27.44	7.2	27.52	27.53	-2	18,676	-0.01%
2023/02/20	10.6	27.35	11.2	27.42	27.41	-0.5	18,848	0.00%
2023/02/17	10.2	27.21	2.9	27.24	27.24	7.3	19,228	0.04%
2023/02/16	33.3	27.32	90	27.28	27.33	-56.7	19,710	-0.29%
2023/02/15	20.8	27.09	5	27.12	27.05	15.8	19,842	0.08%
2023/02/14	7.4	27.11	2.3	27.12	27.13	5.1	19,890	0.03%
2023/02/13	11.8	26.92	3.8	26.97	26.97	8	20,252	0.04%
2023/02/10	37.3	27.03	4.2	27.03	27.02	33.2	20,463	0.16%
2023/02/09	10.4	27.14	16.7	27.14	27.15	-6.4	20,644	-0.03%
2023/02/08	2.3	27.07	24	27.14	27.15	-21.7	20,772	-0.10%
2023/02/07	3	26.92	1	26.90	26.94	2	20,779	0.01%
2023/02/06	29.7	26.90	57.2	26.88	26.92	-27.6	20,807	-0.13%
2023/02/03	15.9	26.99	14.8	26.99	27.00	1.1	20,631	0.01%
2023/02/02	21.9	26.87	30	26.92	26.99	-8.1	20,588	-0.04%
2023/02/01	45.4	26.66	21	26.65	26.67	24.4	20,715	0.12%
2023/01/31	13.2	26.61	21.1	26.56	26.54	-8	20,789	-0.04%
2023/01/30	9.5	26.46	43.3	26.49	26.53	-33.8	20,925	-0.16%
2023/01/17	9.6	26.04	17	26.04	26.06	-7.5	21,187	-0.04%
2023/01/16	16.5	26.05	15.6	26.03	26.02	0.9	21,491	0.00%
2023/01/13	5.7	26.00	0.3	26.11	25.98	5.4	21,901	0.02%
2023/01/12	14.8	25.97	2.5	25.98	25.99	12.3	23,355	0.05%
2023/01/11	6.8	26.07	6.2	26.09	26.07	0.7	26,140	0.00%
2023/01/10	5.3	26.02	25	26.01	26.06	-19.7	28,394	-0.07%
2023/01/09	8.9	25.87	61	25.91	25.94	-52.1	30,395	-0.17%
2023/01/06	2.1	25.63	6	25.67	25.66	-3.9	30,737	-0.01%
2023/01/05	11.8	25.48	4	25.53	25.46	7.8	31,646	0.02%
2023/01/04	7.2	25.48	1.2	25.48	25.45	6	32,661	0.02%
2023/01/03	5	25.27	2	25.48	25.49	3	34,171	0.01%
2022/12/30	13.1	25.42	2.8	25.45	25.40	10.3	35,174	0.03%
2022/12/29	16.8	25.18	13	25.20	25.29	3.8	36,105	0.01%
2022/12/28	24.6	25.44	7.3	25.40	25.38	17.3	37,580	0.05%
2022/12/27	4	25.66	5.4	25.66	25.63	-1.4	39,029	0.00%
2022/12/26	11.2	25.56	1.3	25.57	25.58	9.8	39,495	0.02%
2022/12/23	11.8	25.51	21.1	25.60	25.60	-9.3	40,046	-0.02%
2022/12/22	0.2	25.69	12.1	25.64	25.67	-11.9	40,666	-0.03%
2022/12/21	4.3	25.38	13	25.36	25.34	-8.7	41,902	-0.02%
2022/12/20	44.9	25.42	35.1	25.59	25.30	9.8	42,413	0.02%
2022/12/19	7.1	25.72	11.2	25.75	25.73	-4.1	43,612	-0.01%
2022/12/16	8.7	25.50	6	25.72	25.70	2.7	43,959	0.01%
2022/12/15	5.3	25.70	8	25.72	25.70	-2.7	44,276	-0.01%
2022/12/14	6.2	25.62	0	0.00	25.68	6.2	44,807	0.01%
2022/12/13	4.4	25.58	7.3	25.59	25.53	-2.9	45,119	-0.01%
2022/12/12	24.2	25.36	0	0.00	25.50	24.2	45,266	0.05%
2022/12/09	13.1	25.49	16	25.51	25.51	-2.9	45,466	-0.01%
2022/12/08	21.6	25.30	3	25.32	25.29	18.6	45,414	0.04%
2022/12/07	57.4	25.43	4.1	25.42	25.44	53.3	45,356	0.12%
2022/12/06	38.2	25.70	1	25.67	25.61	37.2	45,095	0.08%
2022/12/05	20.5	25.85	17.7	25.89	25.87	2.8	44,791	0.01%
2022/12/02	21.2	25.74	4	25.73	25.73	17.2	44,678	0.04%
2022/12/01	16.8	25.87	13.5	25.84	25.82	3.3	44,927	0.01%
2022/11/30	6.3	25.57	50.5	25.62	25.65	-44.2	44,924	-0.10%
2022/11/29	12.3	25.26	1	25.49	25.47	11.3	45,006	0.03%
2022/11/28	25.9	25.32	0	0.00	25.32	25.9	45,368	0.06%
2022/11/25	6.8	25.55	42.3	25.58	25.52	-35.5	45,495	-0.08%
2022/11/24	16	25.43	12.2	25.46	25.54	3.9	45,526	0.01%
2022/11/23	18.2	25.29	8	25.28	25.30	10.2	45,616	0.02%
2022/11/22	13.8	25.10	0.7	25.14	25.10	13.1	46,286	0.03%
2022/11/21	21.4	25.28	0.1	25.27	25.22	21.3	46,210	0.05%
2022/11/18	15.1	25.53	4	25.47	25.43	11.1	46,058	0.02%
2022/11/17	49	25.45	91.1	25.42	25.58	-42	46,115	-0.09%
2022/11/16	19.1	25.55	30.8	25.56	25.53	-11.6	46,277	-0.03%
2022/11/15	11.5	25.43	112.9	25.53	25.55	-101.5	46,005	-0.22%	大賣/鉅額交易
2022/11/14	16	25.29	57.6	25.29	25.42	-41.6	45,523	-0.09%
2022/11/11	21.1	25.01	19.7	25.01	25.00	1.4	44,997	0.00%
2022/11/10	24.3	24.55	6.8	24.55	24.53	17.5	44,523	0.04%
2022/11/09	35	24.51	56.2	24.54	24.61	-21.2	44,514	-0.05%
2022/11/08	27	24.26	8.1	24.30	24.23	19	44,336	0.04%
2022/11/07	34.3	23.97	60	23.99	24.06	-25.7	43,972	-0.06%
2022/11/04	19.9	23.47	0	0.00	23.64	19.9	43,722	0.05%
2022/11/03	21.4	23.50	2	23.57	23.58	19.4	43,744	0.04%
2022/11/02	15.1	23.66	1.1	23.63	23.67	14	43,687	0.03%
2022/11/01	22.7	23.53	2.3	23.56	23.55	20.4	43,778	0.05%
2022/10/31	10.4	23.49	0.2	23.52	23.48	10.2	43,858	0.02%
2022/10/28	84.6	23.38	3	23.39	23.31	81.6	44,013	0.19%
2022/10/27	29.1	23.51	0.2	23.56	23.58	28.9	43,742	0.07%
2022/10/26	46.6	23.35	22.1	23.42	23.41	24.5	43,975	0.06%
2022/10/25	45.4	23.45	16	23.59	23.40	29.4	43,675	0.07%
2022/10/24	25.6	23.81	1.4	23.71	23.69	24.2	43,127	0.06%
2022/10/21	33.3	23.68	2	23.73	23.58	31.3	42,952	0.07%
2022/10/20	97.8	23.45	17.1	23.52	23.65	80.8	42,434	0.19%
2022/10/19	305.3	23.93	37	23.99	23.95	268.3	41,038	0.65%	大買/鉅額交易
2022/10/18	157.2	25.84	37.3	25.88	25.84	119.9	38,264	0.31%	大買/鉅額交易
2022/10/17	228.7	25.53	41.2	25.63	25.77	187.5	36,062	0.52%	大買/鉅額交易
2022/10/14	44.7	25.93	6	25.92	25.91	38.7	33,875	0.11%
2022/10/13	74	25.61	31	25.52	25.53	43	33,319	0.13%
2022/10/12	89.7	25.73	7	25.84	25.82	82.7	32,298	0.26%
2022/10/11	103.5	25.87	14	25.93	25.85	89.5	31,414	0.28%	大買/
2022/10/07	77.3	26.35	1	26.32	26.28	76.3	30,057	0.25%
2022/10/06	55.9	26.53	12.5	26.54	26.57	43.4	29,048	0.15%
2022/10/05	173.1	26.59	66.5	26.59	26.62	106.7	28,495	0.37%	大買/鉅額交易
2022/10/04	141	26.18	6.1	26.20	26.27	134.9	27,349	0.49%	大買/鉅額交易
2022/10/03	39.2	25.61	13	25.66	25.67	26.2	25,742	0.10%
2022/09/30	84.5	25.55	12.1	25.60	25.78	72.4	25,645	0.28%
2022/09/29	36.1	25.88	0.1	25.80	25.81	36	25,407	0.14%
2022/09/28	119.7	25.90	0	0.00	25.83	119.7	25,726	0.47%	大買/鉅額交易
2022/09/27	50.7	26.27	0	26.24	26.33	50.7	24,823	0.20%
2022/09/26	101.4	26.39	22	26.31	26.33	79.4	24,841	0.32%	大買/
2022/09/23	45.5	27.08	0.3	27.12	27.06	45.2	24,343	0.19%
2022/09/22	86.1	27.14	10.5	27.14	27.17	75.6	24,787	0.30%
2022/09/21	156.6	27.70	1	27.73	27.64	155.6	24,382	0.64%	大買/鉅額交易
2022/09/20	15.7	28.00	1	28.04	27.98	14.7	24,002	0.06%
2022/09/19	18.3	28.14	0	0.00	28.06	18.3	23,870	0.08%
2022/09/16	15.3	28.25	1.1	28.25	28.28	14.2	23,904	0.06%
2022/09/15	2.5	28.54	5	28.47	28.59	-2.5	24,377	-0.01%
2022/09/14	15.2	28.29	2	28.29	28.35	13.2	25,063	0.05%
2022/09/13	9.8	28.69	97.1	28.71	28.71	-87.3	25,067	-0.35%
2022/09/12	7.1	28.45	1.1	28.55	28.56	6.1	25,899	0.02%
2022/09/08	12	27.96	4	28.23	28.25	8	26,541	0.03%
2022/09/07	45.5	27.90	3	27.94	27.90	42.5	27,361	0.16%
2022/09/06	23.4	28.08	13.3	28.11	28.08	10.1	27,108	0.04%
2022/09/05	16.8	28.06	10	28.08	28.18	6.8	27,077	0.03%
2022/09/02	69.7	28.21	1	28.18	28.10	68.7	27,375	0.25%
2022/09/01	47.9	28.38	0	0.00	28.44	47.9	26,958	0.18%
2022/08/31	12.3	28.53	1	28.69	28.79	11.3	26,588	0.04%
2022/08/30	18.3	28.52	2.1	28.50	28.67	16.2	26,330	0.06%
2022/08/29	132.4	28.43	1.2	28.47	28.45	131.2	26,109	0.50%	大買/鉅額交易
2022/08/26	23.4	29.06	5.1	29.11	29.10	18.4	25,430	0.07%
2022/08/25	16	28.95	5	28.91	28.94	11	25,285	0.04%
2022/08/24	31.1	28.89	1	28.91	28.80	30.1	25,177	0.12%
2022/08/23	56	28.99	4.3	28.92	28.93	51.7	24,848	0.21%
2022/08/22	7.1	29.18	2.7	29.18	29.25	4.3	24,388	0.02%
2022/08/19	4.4	29.33	2.2	29.39	29.42	2.3	24,110	0.01%
2022/08/18	12.1	29.14	2	29.22	29.29	10.1	24,128	0.04%
2022/08/17	4.4	29.25	4.3	29.23	29.28	0.1	24,037	0.00%
2022/08/16	7.4	29.17	5	29.17	29.24	2.4	24,041	0.01%
2022/08/15	33.9	29.20	1	29.17	29.22	32.9	23,880	0.14%
2022/08/12	30.3	29.16	7.4	29.24	29.30	22.9	23,637	0.10%
2022/08/11	22	29.10	6.2	29.10	29.12	15.9	23,814	0.07%
2022/08/10	23.9	28.84	1.2	28.86	28.81	22.7	23,742	0.10%
2022/08/09	2.4	28.82	6.2	28.98	29.07	-3.8	23,654	-0.02%
2022/08/08	12	28.75	2.6	28.80	28.87	9.4	23,892	0.04%
2022/08/05	2.1	28.71	45.3	28.79	28.87	-43.2	23,904	-0.18%
2022/08/04	31.1	28.30	4	28.29	28.43	27.1	24,150	0.11%
2022/08/03	4.4	28.30	10	28.41	28.44	-5.6	24,195	-0.02%
2022/08/02	7.3	28.36	0.1	28.50	28.45	7.1	24,176	0.03%
2022/08/01	12.1	28.54	5.2	28.69	28.76	6.9	24,031	0.03%
2022/07/29	3.8	28.46	5.2	28.49	28.55	-1.4	24,047	-0.01%
2022/07/28	8.3	28.20	1	28.31	28.18	7.3	23,873	0.03%
2022/07/27	7.2	27.98	16	28.09	28.25	-8.9	23,648	-0.04%
2022/07/26	6	28.12	13.1	28.10	28.12	-7	23,575	-0.03%
2022/07/25	4.1	28.30	1.2	28.25	28.33	2.9	23,450	0.01%
2022/07/22	21.3	28.36	15.1	28.34	28.40	6.2	23,497	0.03%
2022/07/21	10.1	28.15	23.2	28.19	28.38	-13.2	23,839	-0.06%
2022/07/20	15	28.04	6.6	28.02	28.00	8.4	24,096	0.03%
2022/07/19	12.2	27.57	7.4	27.57	27.68	4.8	24,748	0.02%
2022/07/18	20.4	27.26	3.7	27.30	27.48	16.7	24,713	0.07%
2022/07/15	4.9	27.11	1.1	27.19	27.09	3.7	24,487	0.02%
2022/07/14	34.6	27.10	2.6	27.21	27.18	32.1	24,288	0.13%
2022/07/13	16.6	27.14	23.8	27.13	27.08	-7.1	24,146	-0.03%
2022/07/12	62.8	26.58	2.1	26.51	26.62	60.8	24,016	0.25%
2022/07/11	7.8	27.18	2	27.19	27.25	5.8	23,577	0.02%
2022/07/08	22.4	27.27	20.8	27.23	27.25	1.6	23,400	0.01%
2022/07/07	24.6	26.49	5.1	26.70	26.76	19.5	23,071	0.08%
2022/07/06	74.6	26.46	8.1	26.43	26.32	66.4	23,127	0.29%
2022/07/05	35.6	26.69	1.1	26.76	26.96	34.6	22,663	0.15%
2022/07/04	53.2	26.64	4	26.79	26.68	49.2	22,393	0.22%
2022/07/01	157.7	27.03	24	26.99	26.81	133.7	22,566	0.59%	大買/鉅額交易
2022/06/30	74.9	27.56	32.4	27.60	27.56	42.5	21,708	0.20%
2022/06/29	15.9	28.19	6.1	28.15	28.14	9.8	20,881	0.05%
2022/06/28	17.4	28.52	2	28.57	28.53	15.4	20,578	0.07%
2022/06/27	35.1	28.73	11.6	28.78	28.86	23.5	20,368	0.12%
2022/06/24	28	28.23	1.1	28.36	28.10	26.9	20,147	0.13%
2022/06/23	81.1	28.22	72	28.23	28.05	9.1	20,047	0.05%
2022/06/22	54.9	28.69	1.4	28.90	28.50	53.6	19,293	0.28%
2022/06/21	9.8	29.02	3.4	29.21	29.28	6.4	18,528	0.03%
2022/06/20	87.6	29.14	0.1	29.13	28.87	87.5	18,308	0.48%
2022/06/17	80.4	29.51	8.1	29.53	29.62	72.3	17,392	0.42%
2022/06/16	63.4	30.09	3	30.25	29.94	60.4	16,622	0.36%
2022/06/15	26.6	30.43	11.1	30.31	30.39	15.6	15,696	0.10%
2022/06/14	42.2	30.28	8.1	30.33	30.48	34.1	15,602	0.22%
2022/06/13	63.2	30.45	6	30.41	30.51	57.2	15,482	0.37%
2022/06/10	12.4	31.06	0.3	31.12	31.08	12.1	14,994	0.08%
2022/06/09	10.2	31.33	6.3	31.37	31.30	3.9	15,011	0.03%
2022/06/08	9.1	31.57	3.2	31.58	31.60	5.8	14,992	0.04%
2022/06/07	8.2	31.40	0.5	31.48	31.44	7.7	15,163	0.05%
2022/06/06	0.3	31.40	4.1	31.46	31.48	-3.8	15,209	-0.03%
2022/06/02	3.1	31.35	0.6	31.46	31.40	2.4	15,616	0.02%
2022/06/01	2.3	31.48	17.1	31.52	31.52	-14.7	16,204	-0.09%
2022/05/31	7.5	31.27	1.8	31.34	31.40	5.7	16,408	0.03%
2022/05/30	19.1	31.40	40.8	31.41	31.43	-21.7	16,672	-0.13%
2022/05/27	1.3	31.10	3.9	31.05	31.08	-2.6	16,766	-0.02%
2022/05/26	3.5	30.85	5	30.86	30.80	-1.5	17,092	-0.01%
2022/05/25	2.2	30.78	2.7	30.90	30.88	-0.5	17,125	0.00%
2022/05/24	35.4	30.71	26.3	30.70	30.70	9.1	17,438	0.05%
2022/05/23	3.1	30.80	0.9	30.90	30.86	2.3	17,461	0.01%
2022/05/20	19.4	30.72	0	0.00	30.72	19.4	17,709	0.11%
2022/05/19	18.9	30.55	6.1	30.48	30.68	12.8	18,026	0.07%
2022/05/18	13.3	30.86	0.5	30.98	31.01	12.8	17,868	0.07%
2022/05/17	11.7	30.73	8.1	30.74	30.69	3.6	17,836	0.02%
2022/05/16	20.2	30.63	4.2	30.70	30.72	16	17,947	0.09%
2022/05/13	41.3	30.71	9	30.72	30.80	32.3	17,622	0.18%
2022/05/12	56.5	30.83	3	30.71	30.63	53.5	17,584	0.30%
2022/05/11	70.2	31.21	1.1	31.20	31.17	69.1	17,093	0.40%
2022/05/10	25.5	31.24	2.5	31.39	31.65	23	16,798	0.14%
2022/05/09	89.4	31.67	24	31.66	31.57	65.4	16,792	0.39%
2022/05/06	9.7	32.16	0.9	32.11	32.25	8.8	16,679	0.05%
2022/05/05	16.2	32.50	3.2	32.53	32.54	13	16,763	0.08%
2022/05/04	4.6	32.12	17.3	32.30	32.31	-12.6	16,949	-0.07%
2022/05/03	4.3	31.93	1	32.00	32.09	3.3	17,554	0.02%
2022/04/29	13.5	31.97	9.5	32.02	32.01	4	17,967	0.02%
2022/04/28	4.3	31.54	0.1	31.71	31.72	4.2	18,539	0.02%
2022/04/27	50.3	31.35	1.1	31.53	31.48	49.3	18,489	0.27%
2022/04/26	28.3	31.98	2.3	32.03	31.93	26	18,167	0.14%
2022/04/25	92.2	32.06	6.7	31.98	32.03	85.6	18,243	0.47%
2022/04/22	11	32.69	1.1	32.80	32.78	9.9	17,463	0.06%
2022/04/21	15.1	32.87	0.2	32.97	32.90	14.9	17,770	0.08%
2022/04/20	11.2	32.77	2	32.77	32.83	9.2	17,859	0.05%
2022/04/19	4.8	32.88	1	32.90	32.85	3.8	18,080	0.02%
2022/04/18	20.9	32.71	0.2	32.75	32.68	20.7	18,217	0.11%
2022/04/15	6.1	32.85	50.5	32.89	32.90	-44.4	18,004	-0.25%
2022/04/14	0.2	33.14	1.4	33.09	33.07	-1.2	18,223	-0.01%
2022/04/13	4.7	32.92	1.4	32.94	33.11	3.3	18,347	0.02%
2022/04/12	79.8	32.62	2	32.60	32.69	77.8	18,315	0.42%
2022/04/11	31.9	32.84	2.5	33.03	32.81	29.4	17,884	0.16%
2022/04/08	9.1	33.07	0.5	33.06	33.17	8.5	17,526	0.05%
2022/04/07	73.4	33.07	3	33.04	32.90	70.4	17,428	0.40%
2022/04/06	31.7	33.37	5.5	33.40	33.47	26.2	16,712	0.16%
2022/04/01	16	33.49	0	0.00	33.55	16	16,657	0.10%
2022/03/31	3.8	33.66	1.3	33.66	33.63	2.5	16,656	0.01%
2022/03/30	4.7	33.61	4.1	33.67	33.70	0.6	16,713	0.00%
2022/03/29	7.6	33.67	1	33.64	33.64	6.6	16,641	0.04%
2022/03/28	18.1	33.61	1	33.55	33.78	17.1	16,634	0.10%
2022/03/25	6.5	33.79	1.4	33.86	33.81	5.1	16,484	0.03%
2022/03/24	0.1	33.95	1	33.95	33.96	-0.9	16,660	-0.01%
2022/03/23	1.3	33.98	2.7	33.96	33.96	-1.4	16,953	-0.01%
2022/03/22	2	33.88	0.1	33.90	33.87	1.9	17,380	0.01%
2022/03/21	20.2	33.96	2.1	33.97	33.95	18.1	17,417	0.10%
2022/03/18	9.3	33.85	1	33.81	33.90	8.3	17,685	0.05%
2022/03/17	4	33.85	6.6	33.95	34.01	-2.5	17,731	-0.01%
2022/03/16	17.1	33.56	11.5	33.76	33.71	5.6	17,821	0.03%
2022/03/15	3.1	33.82	0.3	33.89	33.78	2.9	17,846	0.02%
2022/03/14	10	34.01	30.7	34.06	34.13	-20.7	18,020	-0.11%
2022/03/11	2.3	33.89	10.7	33.89	33.90	-8.4	18,151	-0.05%
2022/03/10	9	33.91	9.2	33.91	33.89	-0.2	18,239	0.00%
2022/03/09	16	33.35	2	33.22	33.36	14	18,168	0.08%
2022/03/08	47.7	33.04	69.6	33.27	33.00	-21.9	18,129	-0.12%
2022/03/07	44.4	33.42	19.6	33.46	33.45	24.8	17,675	0.14%
2022/03/04	17.5	34.07	18	34.25	34.04	-0.4	17,185	0.00%
2022/03/03	18.5	34.11	21.5	34.21	34.22	-3	17,340	-0.02%
2022/03/02	1.4	33.88	13	33.89	33.97	-11.6	17,356	-0.07%
2022/03/01	25.6	33.74	16	33.85	33.88	9.6	17,209	0.06%
2022/02/25	42.1	33.38	10.7	33.36	33.33	31.4	16,965	0.19%
2022/02/24	27.3	33.31	108.3	33.16	33.19	-81	17,005	-0.48%	大賣/
2022/02/23	4	33.66	9	33.65	33.75	-5	16,824	-0.03%
2022/02/22	17.2	33.40	5	33.50	33.49	12.2	16,978	0.07%
2022/02/21	1.2	33.58	65.2	33.64	33.80	-64	17,361	-0.37%
2022/02/18	4.3	33.43	115	33.49	33.50	-110.7	17,247	-0.64%	大賣/鉅額交易
2022/02/17	2.1	33.34	6	33.36	33.34	-3.9	17,551	-0.02%
2022/02/16	2.1	33.16	27	33.35	33.27	-24.9	17,830	-0.14%
2022/02/15	10.8	33.15	2.2	33.16	33.10	8.6	17,811	0.05%
2022/02/14	19.2	33.14	9	33.10	33.13	10.2	18,019	0.06%
2022/02/11	2.1	33.44	1	33.42	33.43	1.1	18,330	0.01%
2022/02/10	4.4	33.48	14.6	33.43	33.49	-10.2	18,757	-0.05%
2022/02/09	9.5	33.42	7.2	33.47	33.50	2.4	19,206	0.01%
2022/02/08	9.5	33.21	3.1	33.25	33.30	6.4	19,190	0.03%
2022/02/07	14.8	32.63	19	32.76	33.00	-4.2	19,118	-0.02%
2022/01/26	32.2	32.39	17	32.44	32.40	15.2	19,021	0.08%
2022/01/25	89.8	32.34	2	32.35	32.34	87.8	19,107	0.46%
2022/01/24	33.8	32.50	49	32.38	32.72	-15.2	18,760	-0.08%
2022/01/21	117.9	32.87	7	32.97	32.84	110.9	18,519	0.60%	大買/鉅額交易
2022/01/20	1	33.35	18.1	33.27	33.36	-17.1	18,158	-0.09%
2022/01/19	10.3	33.28	123	33.31	33.21	-112.8	18,354	-0.61%	大賣/鉅額交易
2022/01/18	2.1	33.49	55.1	33.43	33.45	-52.9	18,641	-0.28%
2022/01/17	5.3	33.15	18.5	33.13	33.22	-13.2	18,981	-0.07%
2022/01/14	155.9	33.04	104.6	33.02	33.15	51.4	21,215	0.24%	大買/大賣/
2022/01/13	2	33.20	0	0.00	33.20	2	22,404	0.01%
2022/01/12	119.1	33.18	4	33.12	33.10	115.1	23,373	0.49%	大買/鉅額交易
2022/01/11	18	33.22	11	33.22	33.20	7	23,638	0.03%
2022/01/10	15.4	33.26	1	33.22	33.27	14.4	24,258	0.06%
2022/01/07	33.1	33.19	25	33.21	33.17	8.1	24,516	0.03%
2022/01/06	24.4	33.40	4	33.39	33.41	20.4	24,667	0.08%
2022/01/05	1.2	33.37	12.6	33.45	33.45	-11.4	25,175	-0.05%
2022/01/04	3.1	33.41	8.4	33.41	33.41	-5.3	26,009	-0.02%
2022/01/03	20.4	33.45	7.9	33.44	33.42	12.4	26,439	0.05%
2021/12/30	14	33.59	2.4	33.58	33.58	11.6	27,336	0.04%
2021/12/29	5	33.57	2.7	33.60	33.61	2.3	27,867	0.01%
2021/12/28	2.2	33.54	12.4	33.55	33.56	-10.2	28,292	-0.04%
2021/12/27	5.8	33.38	6.8	33.39	33.38	-1	28,983	0.00%
2021/12/24	5	33.34	0.2	33.39	33.29	4.8	30,113	0.02%
2021/12/23	5.1	33.35	18	33.38	33.34	-12.9	30,324	-0.04%
2021/12/22	20	33.31	12	33.31	33.30	8	30,997	0.03%
2021/12/21	11.1	33.29	4	33.30	33.36	7.1	31,128	0.02%
2021/12/20	7	33.35	53	33.35	33.41	-46	31,224	-0.15%
2021/12/17	39.2	33.39	3.8	33.44	33.43	35.4	31,075	0.11%
2021/12/16	0	0.00	24.7	33.39	33.45	-24.7	30,909	-0.08%
2021/12/15	4.1	32.90	4.4	33.03	33.04	-0.3	31,068	0.00%
2021/12/14	24.5	33.00	33.3	33.07	32.95	-8.8	31,054	-0.03%
2021/12/13	5.3	33.38	6.1	33.37	33.33	-0.8	30,895	0.00%
2021/12/10	4.1	33.36	51.3	33.33	33.30	-47.2	30,862	-0.15%
2021/12/09	3	33.32	98.4	33.28	33.32	-95.4	30,754	-0.31%
2021/12/08	8.4	33.23	5.5	33.24	33.18	2.9	30,597	0.01%
2021/12/07	10.1	32.93	47.5	33.00	33.03	-37.4	30,311	-0.12%
2021/12/06	3.2	32.63	11.6	32.81	32.86	-8.4	30,069	-0.03%
2021/12/03	41.8	32.64	1.4	32.70	32.65	40.4	30,302	0.13%
2021/12/02	1.6	32.48	4.3	32.48	32.47	-2.7	30,250	-0.01%
2021/12/01	1	32.47	3.2	32.38	32.50	-2.2	30,420	-0.01%
2021/11/30	3	32.45	10.2	32.45	32.30	-7.2	30,392	-0.02%
2021/11/29	15.3	32.05	40	32.04	32.22	-24.7	30,384	-0.08%
2021/11/26	22.1	32.43	44	32.38	32.35	-21.9	30,133	-0.07%
2021/11/25	8	32.66	44	32.66	32.65	-36	29,905	-0.12%
2021/11/24	4	32.60	18.4	32.56	32.61	-14.4	29,925	-0.05%
2021/11/23	9.3	32.73	14.8	32.63	32.63	-5.6	29,885	-0.02%
2021/11/22	6.3	33.00	11.1	32.96	32.93	-4.8	29,903	-0.02%
2021/11/19	6.4	33.03	4.3	33.07	32.93	2.1	29,833	0.01%
2021/11/18	9	32.91	38.5	32.99	32.98	-29.5	29,820	-0.10%
2021/11/17	9.8	32.63	78	32.65	32.71	-68.2	29,329	-0.23%
2021/11/16	18.6	32.49	47.4	32.49	32.59	-28.8	29,410	-0.10%
2021/11/15	0.3	32.46	44	32.42	32.43	-43.8	29,642	-0.15%
2021/11/12	13	32.15	20.1	32.16	32.20	-7.1	29,635	-0.02%
2021/11/11	15.6	32.28	24.2	32.30	32.15	-8.7	29,814	-0.03%
2021/11/10	10.3	32.38	95.2	32.46	32.34	-84.9	30,295	-0.28%
2021/11/09	21.6	32.36	18	32.38	32.35	3.6	30,107	0.01%
2021/11/08	10.3	32.17	55	32.24	32.39	-44.7	29,738	-0.15%
2021/11/05	13.2	31.86	13	31.84	31.95	0.2	29,680	0.00%
2021/11/04	8.6	31.93	30.3	31.91	31.86	-21.7	29,884	-0.07%
2021/11/03	11.5	31.74	16.1	31.72	31.77	-4.6	29,845	-0.02%
2021/11/02	42	31.59	11.6	31.65	31.53	30.4	29,764	0.10%
2021/11/01	41.1	31.57	12.1	31.56	31.56	29	29,464	0.10%
2021/10/29	18.8	31.37	20	31.35	31.45	-1.2	29,203	0.00%
2021/10/28	22.3	31.37	16.4	31.35	31.39	5.9	29,000	0.02%
2021/10/27	28	31.10	9.5	31.10	31.15	18.5	28,924	0.06%
2021/10/26	53.4	30.99	31.1	31.04	31.05	22.3	28,992	0.08%
2021/10/25	32.7	30.78	1.2	30.83	30.86	31.5	28,743	0.11%
2021/10/22	313.4	30.69	17	30.81	30.84	296.4	28,569	1.04%	大買/鉅額交易
2021/10/21	155.8	32.35	25.8	32.39	32.40	130	26,495	0.49%	大買/鉅額交易
2021/10/20	201.8	32.39	13	32.44	32.37	188.8	25,033	0.75%	大買/鉅額交易
2021/10/19	20.7	32.38	0.4	32.44	32.40	20.3	23,996	0.08%
2021/10/18	73.1	32.33	18	32.42	32.36	55.1	23,655	0.23%
2021/10/15	33.5	32.30	32.8	32.31	32.31	0.7	23,612	0.00%
2021/10/14	29.3	32.08	39.1	32.07	32.18	-9.8	23,569	-0.04%
2021/10/13	65	32.20	2	32.12	32.17	63	23,078	0.27%
2021/10/12	149	32.30	48	32.58	32.24	101	22,532	0.45%	大買/
2021/10/08	51.2	32.58	5	32.56	32.59	46.2	21,746	0.21%
2021/10/07	87.4	32.39	15	32.49	32.57	72.4	21,631	0.33%
2021/10/06	38.2	31.86	1	31.99	31.88	37.2	20,959	0.18%
2021/10/05	67.5	31.67	87	31.55	31.96	-19.5	20,585	-0.09%
2021/10/04	117.4	31.98	131.8	32.24	31.84	-14.4	20,219	-0.07%	大買/大賣/
2021/10/01	226.8	32.30	3.6	32.16	32.26	223.2	19,474	1.15%	大買/鉅額交易
2021/09/30	20.7	32.66	6	32.74	32.77	14.7	18,345	0.08%
2021/09/29	174.7	32.67	2	32.79	32.70	172.7	18,174	0.95%	大買/鉅額交易
2021/09/28	63.7	32.94	20	33.06	33.08	43.7	17,606	0.25%
2021/09/27	3.6	33.27	0.5	33.31	33.30	3.1	17,512	0.02%
2021/09/24	0.3	33.33	68	33.36	33.30	-67.7	17,887	-0.38%
2021/09/23	136	33.07	8.2	33.10	33.08	127.8	17,863	0.72%	大買/鉅額交易
2021/09/22	92.9	32.84	0	0.00	32.90	92.9	17,894	0.52%
2021/09/17	4.1	33.31	7.8	33.40	33.42	-3.7	17,382	-0.02%
2021/09/16	2.3	33.23	2	33.26	33.28	0.3	17,370	0.00%
2021/09/15	8.2	33.31	1.1	33.28	33.33	7.1	17,219	0.04%
2021/09/14	5.4	33.38	11	33.40	33.36	-5.6	17,241	-0.03%
2021/09/13	12.1	33.43	20.1	33.45	33.41	-8	17,264	-0.05%
2021/09/10	1.5	33.09	13.2	33.12	33.22	-11.7	17,282	-0.07%
2021/09/09	15.3	32.87	4.5	32.83	32.94	10.8	17,241	0.06%
2021/09/08	50.6	32.85	0.1	32.88	32.80	50.5	17,202	0.29%
2021/09/07	113.3	33.11	12	33.10	33.16	101.3	16,852	0.60%	大買/鉅額交易
2021/09/06	33.8	33.16	4	33.18	33.07	29.8	16,790	0.18%
2021/09/03	8	33.24	0.9	33.30	33.24	7.1	16,600	0.04%
2021/09/02	29.1	33.36	2.9	33.19	33.16	26.1	16,607	0.16%
2021/09/01	16.1	33.37	4.2	33.39	33.39	11.9	16,552	0.07%
2021/08/31	14	33.12	25.2	33.23	33.38	-11.2	16,476	-0.07%
2021/08/30	81.1	33.21	2	33.21	33.29	79.1	16,532	0.48%
2021/08/27	29.3	33.05	6.5	33.09	33.11	22.8	16,504	0.14%
2021/08/26	6.2	32.85	12.5	32.92	32.99	-6.3	16,452	-0.04%
2021/08/25	32.1	32.88	23.7	32.96	33.00	8.4	16,281	0.05%
2021/08/24	23.5	32.76	5.2	32.80	32.80	18.3	16,383	0.11%
2021/08/23	25	32.78	1	32.52	32.88	24	16,186	0.15%
2021/08/20	31.8	32.21	8.2	32.18	32.26	23.6	16,057	0.15%
2021/08/19	51.6	32.49	0	0.00	32.32	51.6	15,784	0.33%
2021/08/18	96.5	32.60	3.1	32.56	33.07	93.4	15,181	0.62%
2021/08/17	68.1	32.67	5.1	32.94	32.53	63.1	14,907	0.42%
2021/08/16	115.9	32.87	23.6	32.80	32.86	92.3	14,707	0.63%	大買/
2021/08/13	18.5	33.30	7	33.34	33.27	11.5	14,056	0.08%
2021/08/12	18.7	33.44	4.4	33.42	33.51	14.3	13,851	0.10%
2021/08/11	34.3	33.44	9.2	33.41	33.49	25.1	13,905	0.18%
2021/08/10	35.4	33.83	0.5	34.11	33.79	34.9	13,704	0.25%
2021/08/09	20.2	34.04	3	34.06	34.10	17.2	14,439	0.12%
2021/08/06	12.1	34.12	3	34.19	34.25	9.1	14,660	0.06%
2021/08/05	20.1	34.18	1	34.18	34.20	19.1	15,367	0.12%
2021/08/04	5	34.25	3	34.26	34.35	2	16,712	0.01%
2021/08/03	11.2	34.03	1.5	34.11	34.15	9.7	17,432	0.06%
2021/08/02	18.4	33.80	2	34.00	34.00	16.4	17,428	0.09%
2021/07/30	15.7	34.00	0	0.00	33.90	15.7	17,250	0.09%
2021/07/29	25.7	33.92	0.5	34.13	34.10	25.2	17,094	0.15%
2021/07/28	34.2	33.67	2	33.76	33.89	32.2	17,359	0.19%
2021/07/27	22.8	34.10	0.2	34.15	34.07	22.7	17,372	0.13%
2021/07/26	12.6	34.56	3	34.63	34.50	9.6	17,260	0.06%
2021/07/23	8.1	34.33	0	0.00	34.47	8.1	17,212	0.05%
2021/07/22	9.1	34.15	0.1	34.19	34.21	9	17,183	0.05%
2021/07/21	70.8	34.16	5.1	34.02	34.13	65.7	16,996	0.39%
2021/07/20	35	34.66	0	34.73	34.56	35	16,353	0.21%
2021/07/19	2.6	35.05	0	0.00	35.14	2.6	16,195	0.02%
2021/07/16	2.1	35.12	6	35.13	35.12	-3.9	16,301	-0.02%
2021/07/15	14	34.71	3	34.88	34.98	11	16,244	0.07%
2021/07/14	23.2	34.51	5	34.43	34.48	18.2	16,238	0.11%
2021/07/13	24.5	34.99	1.5	35.22	34.85	23	16,009	0.14%
2021/07/12	10.8	35.29	2.8	35.39	35.27	8	15,934	0.05%
2021/07/09	14.6	35.42	0.5	35.58	35.44	14.1	15,733	0.09%
2021/07/08	2.1	35.54	12.3	35.56	35.80	-10.2	15,796	-0.06%
2021/07/07	7.6	35.71	4	35.76	35.61	3.6	15,802	0.02%
2021/07/06	7.3	35.96	6.4	35.96	35.91	0.9	15,704	0.01%
2021/07/05	4.1	35.53	10.1	35.54	35.69	-6.1	15,631	-0.04%
2021/07/02	6	35.18	11.5	35.20	35.20	-5.5	15,550	-0.04%
2021/07/01	11	35.06	3.4	35.21	35.00	7.6	15,473	0.05%
2021/06/30	1.2	34.85	8.7	34.98	35.00	-7.5	15,037	-0.05%
2021/06/29	19.7	34.81	9	34.97	34.80	10.7	15,029	0.07%
2021/06/28	2.1	34.95	36.1	34.99	35.10	-34	15,068	-0.23%
2021/06/25	2.6	34.84	8.4	34.80	34.74	-5.8	15,000	-0.04%
2021/06/24	4	34.51	1.1	34.63	34.66	3	15,045	0.02%
2021/06/23	13.2	34.43	1	34.45	34.45	12.2	15,186	0.08%
2021/06/22	13.6	34.47	0.1	34.55	34.43	13.6	15,168	0.09%
2021/06/21	8.9	34.64	1	34.67	34.55	7.9	15,124	0.05%
2021/06/18	5	34.94	11	34.96	34.91	-6	15,026	-0.04%
2021/06/17	6.3	34.76	2	34.83	34.90	4.3	15,116	0.03%
2021/06/16	3	34.69	66.3	34.73	34.78	-63.3	15,232	-0.42%
2021/06/15	3.9	34.59	1	34.54	34.65	2.9	15,274	0.02%
2021/06/11	2.1	34.59	0	0.00	34.55	2.1	15,354	0.01%
2021/06/10	5.3	34.53	3	34.51	34.60	2.3	15,462	0.01%
2021/06/09	11	34.43	0	0.00	34.45	11	15,529	0.07%
2021/06/08	3.4	34.63	0	0.00	34.65	3.4	15,624	0.02%
2021/06/07	10.6	34.54	1	34.34	34.72	9.6	15,739	0.06%
2021/06/04	2.6	34.78	0.2	34.84	34.77	2.4	15,681	0.02%
2021/06/03	3.5	34.95	13.1	35.07	34.95	-9.6	15,696	-0.06%
2021/06/02	6.5	35.03	0	0.00	34.96	6.5	15,809	0.04%
2021/06/01	4.1	34.92	103.6	34.99	35.06	-99.5	15,858	-0.63%	大賣/
2021/05/31	13.3	34.68	8	34.71	34.75	5.3	15,721	0.03%
2021/05/28	12.9	34.46	14.1	34.46	34.55	-1.2	15,754	-0.01%
2021/05/27	1.8	34.08	1	34.10	34.28	0.8	15,767	0.00%
2021/05/26	37.7	34.27	9	34.32	34.32	28.7	15,811	0.18%
2021/05/25	5.3	34.28	16.3	34.30	34.34	-11	15,861	-0.07%
2021/05/24	13.4	33.90	4.7	34.06	34.05	8.7	15,943	0.05%
2021/05/21	48.2	33.99	1.1	33.98	34.00	47.1	15,870	0.30%
2021/05/20	9.6	33.88	5.3	33.81	33.86	4.3	15,950	0.03%
2021/05/19	41.7	34.04	4.1	34.03	34.10	37.6	15,867	0.24%
2021/05/18	13.9	33.48	6.1	33.40	34.01	7.8	15,921	0.05%
2021/05/17	65.8	32.71	9.4	32.77	32.75	56.4	15,879	0.36%
2021/05/14	16.6	33.76	6	33.71	33.65	10.6	14,792	0.07%
2021/05/13	25	33.22	23.3	32.97	33.40	1.7	14,460	0.01%
2021/05/12	112.6	33.84	55.2	33.57	33.50	57.4	13,679	0.42%	大買/
2021/05/11	114.9	34.83	23	34.66	34.70	91.9	12,332	0.75%	大買/
2021/05/10	6.1	35.82	0	0.00	35.88	6.1	11,676	0.05%
2021/05/07	0.1	35.51	3.2	35.64	35.72	-3.2	11,778	-0.03%
2021/05/06	5.3	35.15	11.4	35.55	35.30	-6.1	11,877	-0.05%
2021/05/05	15.2	35.46	2	35.34	35.35	13.2	11,916	0.11%
2021/05/04	18.9	35.30	11.5	35.38	35.30	7.5	11,516	0.06%
2021/05/03	8.4	36.00	8.2	36.01	35.91	0.3	11,089	0.00%
2021/04/29	3.3	36.04	16.8	36.07	36.12	-13.6	11,039	-0.12%
2021/04/28	3.3	35.93	5	35.93	35.98	-1.8	11,127	-0.02%
2021/04/27	7.3	35.91	0	0.00	35.98	7.3	11,379	0.06%
2021/04/26	0.1	35.74	6.3	35.82	35.99	-6.1	11,527	-0.05%
2021/04/23	5	35.24	1.5	35.24	35.30	3.5	11,671	0.03%
2021/04/22	36.5	35.68	9.2	35.70	35.40	27.3	11,800	0.23%
2021/04/21	1.2	35.34	19.3	35.50	35.53	-18.1	12,099	-0.15%
2021/04/20	3.2	35.36	2.1	35.34	35.33	1.1	12,400	0.01%
2021/04/19	7.1	35.14	5	35.14	35.20	2.1	12,466	0.02%
2021/04/16	1.2	34.91	2	34.80	34.94	-0.8	12,623	-0.01%
2021/04/15	5	34.45	1.7	34.54	34.50	3.3	12,665	0.03%
2021/04/14	16.4	34.25	7.4	34.26	34.35	9	13,099	0.07%
2021/04/13	6.7	34.63	6.9	34.65	34.47	-0.2	13,191	0.00%
2021/04/12	5.2	34.70	4.4	34.72	34.69	0.8	13,479	0.01%
2021/04/09	7.1	34.67	26.4	34.67	34.70	-19.3	13,634	-0.14%
2021/04/08	5.2	34.69	1	34.70	34.75	4.2	13,861	0.03%
2021/04/07	8.1	34.71	7	34.71	34.71	1.1	13,924	0.01%
2021/04/06	6.3	34.78	8.1	34.85	34.74	-1.8	13,991	-0.01%
2021/04/01	4.1	34.62	4	34.61	34.61	0.1	14,051	0.00%
2021/03/31	12.8	34.66	3.2	34.72	34.63	9.6	14,126	0.07%
2021/03/30	5.1	34.43	18.2	34.46	34.60	-13.1	13,963	-0.09%
2021/03/29	6.6	34.30	2.5	34.29	34.34	4	14,041	0.03%
2021/03/26	3.1	33.76	4.4	33.74	33.80	-1.3	14,091	-0.01%
2021/03/25	3.7	33.56	6	33.52	33.66	-2.3	14,089	-0.02%
2021/03/24	12.2	33.62	0	0.00	33.65	12.2	14,064	0.09%
2021/03/23	1.6	33.62	4	33.62	33.66	-2.4	14,047	-0.02%
2021/03/22	11.5	33.60	2.3	33.57	33.60	9.1	14,115	0.06%
2021/03/19	7	33.41	1.8	33.54	33.60	5.2	14,304	0.04%
2021/03/18	1.4	33.50	18.6	33.34	33.53	-17.2	14,273	-0.12%
2021/03/17	5.1	32.94	9	32.98	32.95	-3.9	14,394	-0.03%
2021/03/16	3.1	32.97	15.1	33.00	32.99	-12	14,595	-0.08%
2021/03/15	4.8	32.69	16.1	32.71	32.74	-11.3	14,896	-0.08%
2021/03/12	15.1	32.38	3	32.39	32.43	12.1	15,119	0.08%
2021/03/11	5.6	32.24	28.2	32.31	32.33	-22.6	15,393	-0.15%
2021/03/10	2.1	32.10	16.3	32.08	32.10	-14.2	15,574	-0.09%
2021/03/09	1.1	31.88	10	31.98	32.00	-8.9	15,641	-0.06%
2021/03/08	3.2	31.95	17	31.98	32.00	-13.8	15,766	-0.09%
2021/03/05	7.1	31.65	20.3	31.60	31.80	-13.2	15,693	-0.08%
2021/03/04	5.2	31.81	32	31.78	31.80	-26.8	15,709	-0.17%
2021/03/03	5	31.83	5.6	31.89	31.93	-0.5	15,785	0.00%
2021/03/02	12.1	32.01	16.3	32.02	31.90	-4.2	15,732	-0.03%
2021/02/26	9.2	31.92	3.3	31.92	31.90	5.9	15,774	0.04%
2021/02/25	11	31.95	27.8	31.97	32.01	-16.8	15,760	-0.11%
2021/02/24	8.1	31.86	46.3	31.88	31.80	-38.1	15,763	-0.24%
2021/02/23	8	31.72	8	31.73	31.80	0	15,634	0.00%
2021/02/22	14	31.45	22.1	31.39	31.50	-8.1	15,506	-0.05%
2021/02/19	1	30.93	5.1	31.06	31.12	-4.1	15,365	-0.03%
2021/02/18	3	31.04	12	31.09	31.13	-9	15,500	-0.06%
2021/02/17	3.1	30.94	11.6	30.96	31.00	-8.5	15,543	-0.05%
2021/02/05	6	30.56	2	30.55	30.55	4	15,356	0.03%
2021/02/04	0.1	30.51	9.4	30.50	30.51	-9.3	15,473	-0.06%
2021/02/03	5	30.54	1.7	30.55	30.51	3.3	15,563	0.02%
2021/02/02	2	30.54	3	30.54	30.50	-1	15,854	-0.01%
2021/02/01	6.1	30.17	36	30.02	30.25	-29.9	16,075	-0.19%
2021/01/29	6.7	30.45	1	30.74	30.26	5.7	16,246	0.04%
2021/01/28	3.5	30.68	7	30.72	30.72	-3.5	16,201	-0.02%
2021/01/27	26	30.98	63.3	30.97	30.95	-37.3	16,259	-0.23%
2021/01/26	5.7	30.78	24.1	30.72	30.68	-18.5	16,164	-0.11%
2021/01/25	4	30.57	19	30.64	30.83	-15	16,491	-0.09%
2021/01/22	2	30.52	8	30.50	30.53	-6	16,841	-0.04%
2021/01/21	5	30.31	21.4	30.33	30.30	-16.4	17,518	-0.09%
2021/01/20	11.7	30.33	19.7	30.45	30.25	-8	19,146	-0.04%
2021/01/19	0.1	30.72	15.4	30.66	30.74	-15.3	19,403	-0.08%
2021/01/18	26.2	30.51	23.2	30.69	30.61	3	19,634	0.02%
2021/01/15	8	30.93	59	30.93	30.79	-51	19,548	-0.26%
2021/01/14	20.4	30.89	62	30.96	30.92	-41.6	19,520	-0.21%
2021/01/13	4	30.64	15.5	30.62	30.69	-11.5	19,429	-0.06%
2021/01/12	3.2	30.53	120.7	30.37	30.35	-117.5	19,254	-0.61%	大賣/鉅額交易
2021/01/11	2.3	30.59	26.2	30.55	30.61	-23.9	19,281	-0.12%
2021/01/08	7	30.36	5.2	30.41	30.46	1.8	19,283	0.01%
2021/01/07	1.3	30.08	108	30.14	30.22	-106.7	19,236	-0.55%	大賣/鉅額交易
2021/01/06	6.7	30.01	84.4	30.04	30.00	-77.7	18,861	-0.41%
2021/01/05	4	29.99	35.1	29.99	30.02	-31.1	18,702	-0.17%
2021/01/04	13.1	29.94	24.1	29.88	29.94	-11	18,639	-0.06%
2020/12/31	4.1	29.79	24	29.85	29.95	-19.9	18,552	-0.11%
2020/12/30	4.2	29.67	8.4	29.74	29.78	-4.2	18,338	-0.02%
2020/12/29	5	29.68	15	29.70	29.67	-10	18,326	-0.05%
2020/12/28	11	29.68	20.5	29.73	29.75	-9.5	18,329	-0.05%
2020/12/25	18.5	29.52	9.2	29.52	29.51	9.3	18,165	0.05%
2020/12/24	33.5	29.48	2	29.49	29.48	31.5	18,085	0.17%
2020/12/23	10.1	29.38	0.4	29.45	29.42	9.7	18,156	0.05%
2020/12/22	4	29.44	0	0.00	29.43	4	18,606	0.02%
2020/12/21	9.2	29.56	10	29.53	29.60	-0.8	19,258	0.00%
2020/12/18	1	29.60	3.8	29.63	29.61	-2.7	19,328	-0.01%
2020/12/17	3.5	29.64	58	29.65	29.66	-54.5	19,561	-0.28%
2020/12/16	1	29.63	8	29.68	29.80	-7	19,561	-0.04%
2020/12/15	16	29.52	1.6	29.70	29.51	14.5	19,488	0.07%
2020/12/14	3.4	29.81	24.3	29.83	29.82	-20.9	19,302	-0.11%
2020/12/11	26	29.87	15.8	29.69	29.81	10.3	19,359	0.05%
2020/12/10	12.1	29.97	49.8	29.99	29.94	-37.6	19,265	-0.20%
2020/12/09	2.4	30.10	36.3	30.05	30.14	-33.9	19,097	-0.18%
2020/12/08	23.1	29.91	9.1	29.92	29.90	13.9	18,695	0.07%
2020/12/07	14.1	29.80	58	29.82	29.85	-43.9	18,414	-0.24%
2020/12/04	8.5	29.64	39.6	29.64	29.68	-31.1	18,251	-0.17%
2020/12/03	3	29.45	18	29.48	29.45	-15	18,137	-0.08%
2020/12/02	4.6	29.41	38	29.38	29.44	-33.4	18,138	-0.18%
2020/12/01	8.1	29.34	4.2	29.26	29.35	3.9	18,131	0.02%
2020/11/30	2.9	29.42	13.1	29.39	29.35	-10.2	18,213	-0.06%
2020/11/27	12.3	29.28	61	29.31	29.32	-48.7	18,098	-0.27%
2020/11/26	5	29.11	7.5	29.12	29.15	-2.5	18,010	-0.01%
2020/11/25	68	29.12	8	29.05	29.01	60	18,006	0.33%
2020/11/24	17.1	29.14	31.3	29.16	29.11	-14.2	17,904	-0.08%
2020/11/23	3	29.09	16.2	29.11	29.14	-13.2	17,841	-0.07%
2020/11/20	54.5	28.87	38.5	28.86	28.88	16	17,893	0.09%
2020/11/19	7	28.87	2	28.87	28.86	5	18,118	0.03%
2020/11/18	5.5	28.89	15.4	28.89	28.90	-9.9	18,250	-0.05%
2020/11/17	3.3	28.89	15.6	28.85	28.81	-12.3	18,455	-0.07%
2020/11/16	12	28.77	53.5	28.75	28.80	-41.5	19,178	-0.22%
2020/11/13	1	28.45	4.1	28.51	28.53	-3.1	18,963	-0.02%
2020/11/12	73	28.41	8	28.42	28.40	65	18,920	0.34%
2020/11/11	35	28.43	18	28.48	28.50	17	18,920	0.09%
2020/11/10	41.9	28.33	0.1	28.40	28.29	41.8	18,893	0.22%
2020/11/09	34.7	28.42	27.1	28.42	28.40	7.6	18,592	0.04%
2020/11/06	10.1	28.17	5	28.24	28.19	5.1	18,420	0.03%
2020/11/05	18.5	28.11	18	28.13	28.12	0.5	18,259	0.00%
2020/11/04	13.2	28.02	22	28.06	28.05	-8.9	18,240	-0.05%
2020/11/03	37.8	27.98	9.1	27.94	28.01	28.7	18,058	0.16%
2020/11/02	90.5	27.67	5	27.69	27.72	85.5	17,951	0.48%
2020/10/30	123.6	27.90	1	27.90	27.80	122.6	17,737	0.69%	大買/鉅額交易
2020/10/29	70.3	27.92	4	27.97	27.98	66.3	17,214	0.38%
2020/10/28	246.4	28.28	5	28.40	28.19	241.4	16,451	1.47%	大買/鉅額交易
2020/10/27	67.3	29.64	50	29.65	29.69	17.3	14,985	0.12%
2020/10/26	30.5	29.68	292	29.69	29.69	-261.5	14,571	-1.79%	大賣/鉅額交易
2020/10/23	5	29.60	8	29.62	29.63	-3	14,243	-0.02%
2020/10/22	5	29.54	0.8	29.65	29.59	4.2	14,252	0.03%
2020/10/21	34	29.61	4	29.69	29.59	30	14,117	0.21%
2020/10/20	18	29.62	0	0.00	29.64	18	13,965	0.13%
2020/10/19	14	29.63	9	29.65	29.64	5	14,347	0.03%
2020/10/16	21.3	29.57	2.5	29.63	29.56	18.9	14,557	0.13%
2020/10/15	15	29.61	5	29.65	29.69	10	14,581	0.07%
2020/10/14	12	29.74	5	29.74	29.74	7	14,485	0.05%
2020/10/13	31.2	29.67	12.1	29.66	29.71	19.1	14,504	0.13%
2020/10/12	80.1	29.83	11	29.86	29.74	69.1	14,442	0.48%
2020/10/08	11.2	29.71	150	29.72	29.76	-138.8	14,174	-0.98%	大賣/鉅額交易
2020/10/07	8	29.60	1.6	29.66	29.65	6.4	14,166	0.05%
2020/10/06	40	29.69	22.7	29.64	29.68	17.3	14,217	0.12%
2020/10/05	5.1	29.46	0	0.00	29.45	5.1	14,385	0.04%
2020/09/30	2.1	29.48	3	29.45	29.48	-0.9	14,532	-0.01%
2020/09/29	12.1	29.40	1.7	29.39	29.40	10.4	15,005	0.07%
2020/09/28	10	29.25	48.7	29.13	29.38	-38.7	15,348	-0.25%
2020/09/25	59.1	28.94	8	29.12	28.90	51.1	15,839	0.32%
2020/09/24	42.1	29.11	13	29.10	29.06	29.1	15,657	0.19%
2020/09/23	15	29.64	1	29.70	29.70	14	15,278	0.09%
2020/09/22	16	29.81	27	29.74	29.80	-11	15,424	-0.07%
2020/09/21	8.7	30.09	2	30.06	30.03	6.7	15,180	0.04%
2020/09/18	7	30.11	0.6	30.24	30.20	6.4	15,272	0.04%
2020/09/17	4	30.21	33	30.18	30.23	-29	15,304	-0.19%
2020/09/16	5	30.27	12	30.26	30.25	-7	15,278	-0.05%
2020/09/15	153	30.14	1	30.08	30.10	152	15,251	1.00%	大買/鉅額交易
2020/09/14	285	29.91	1	29.90	29.98	284	15,378	1.85%	大買/鉅額交易
2020/09/11	5	29.77	4	29.80	29.75	1	15,516	0.01%
2020/09/10	3.4	29.88	1	29.85	29.85	2.4	15,677	0.01%
2020/09/09	37	29.68	88.5	29.61	29.85	-51.5	15,903	-0.32%
2020/09/08	24	29.92	1	29.95	29.97	23	15,932	0.14%
2020/09/07	15	29.99	0	0.00	29.96	15	16,173	0.09%
2020/09/04	30	29.98	6	30.03	30.09	24	16,345	0.15%
2020/09/03	37	30.29	16	30.33	30.25	21	16,346	0.13%
2020/09/02	4	30.12	8	30.09	30.14	-4	16,374	-0.02%
2020/09/01	16	29.98	1	30.06	30.06	15	16,665	0.09%
2020/08/31	8	30.21	19.3	30.23	30.16	-11.3	16,971	-0.07%
2020/08/28	4	30.23	0	0.00	30.24	4	17,226	0.02%
2020/08/27	11	30.34	5.6	30.39	30.33	5.4	17,715	0.03%
2020/08/26	5.5	30.32	0	0.00	30.43	5.5	17,808	0.03%
2020/08/25	9	30.40	19	30.46	30.44	-10	17,900	-0.06%
2020/08/24	15	30.08	8	30.06	30.14	7	17,717	0.04%
2020/08/21	43.1	30.08	20.3	30.05	30.11	22.8	17,747	0.13%
2020/08/20	66.8	29.96	45.2	30.02	29.79	21.6	17,584	0.12%
2020/08/19	4	31.03	1	31.00	30.77	3	17,106	0.02%
2020/08/18	2	30.83	11	30.88	30.90	-9	17,222	-0.05%
2020/08/17	56.8	30.94	17	30.90	30.96	39.8	17,405	0.23%
2020/08/14	1	30.49	16.7	30.50	30.63	-15.6	17,515	-0.09%
2020/08/13	0	0.00	2	30.34	30.32	-2	17,551	-0.01%
2020/08/12	4.8	30.20	10.1	30.16	30.22	-5.3	17,670	-0.03%
2020/08/11	4.8	30.45	2.3	30.49	30.35	2.5	17,800	0.01%
2020/08/10	7.6	30.72	13	30.66	30.60	-5.4	17,852	-0.03%
2020/08/07	4.9	30.69	3.7	30.68	30.65	1.2	17,963	0.01%
2020/08/06	1	30.70	2	30.79	30.70	-1	18,123	-0.01%
2020/08/05	0.2	30.61	13.2	30.49	30.62	-13	18,150	-0.07%
2020/08/04	0.1	30.15	5.1	30.15	30.17	-5	18,066	-0.03%
2020/08/03	8.5	30.05	41.9	30.07	30.01	-33.4	18,203	-0.18%
2020/07/31	2	30.11	19.4	30.10	30.24	-17.4	18,362	-0.09%
2020/07/30	2	29.87	4	29.85	29.99	-2	18,199	-0.01%
2020/07/29	10	29.66	4	29.76	29.62	6	18,290	0.03%
2020/07/28	12.2	29.56	31	29.67	29.46	-18.8	18,589	-0.10%
2020/07/27	8.3	29.84	25.4	29.94	29.84	-17.2	18,958	-0.09%
2020/07/24	6	30.03	26.8	29.96	29.85	-20.8	19,177	-0.11%
2020/07/23	7	30.13	39	30.12	30.17	-32	19,226	-0.17%
2020/07/22	1.6	29.93	41	29.96	29.97	-39.4	19,001	-0.21%
2020/07/21	10.4	29.80	45	29.80	29.84	-34.6	18,618	-0.19%
2020/07/20	4	29.48	12	29.48	29.55	-8	18,471	-0.04%
2020/07/17	1	29.63	30	29.72	29.59	-29	18,517	-0.16%
2020/07/16	2	29.65	11.2	29.63	29.63	-9.2	18,912	-0.05%
2020/07/15	7	29.61	14.6	29.63	29.53	-7.6	19,020	-0.04%
2020/07/14	4	29.61	5.5	29.63	29.58	-1.5	19,474	-0.01%
2020/07/13	1	29.67	23	29.65	29.65	-22	19,664	-0.11%
2020/07/10	14.3	29.55	13.2	29.62	29.52	1	20,111	0.01%
2020/07/09	6	29.88	26	29.92	29.74	-20	20,149	-0.10%
2020/07/08	14	29.76	19.5	29.72	29.72	-5.5	20,104	-0.03%
2020/07/07	30	29.58	18.5	29.78	29.43	11.5	19,758	0.06%
2020/07/06	18	29.69	358	29.65	29.83	-340	19,831	-1.71%	大賣/鉅額交易
2020/07/03	3.4	29.30	46	29.32	29.33	-42.6	19,848	-0.21%
2020/07/02	3	29.01	22	29.02	29.09	-19	19,919	-0.10%
2020/07/01	2	28.87	9	28.85	28.79	-7	19,835	-0.04%
2020/06/30	4.2	28.55	5	28.55	28.56	-0.8	19,720	0.00%
2020/06/29	54	28.48	2	28.48	28.51	52	19,944	0.26%
2020/06/24	0	0.00	8	28.56	28.54	-8	20,125	-0.04%
2020/06/23	2	28.55	4	28.54	28.54	-2	20,752	-0.01%
2020/06/22	17	28.51	9	28.50	28.48	8	21,173	0.04%
2020/06/19	5	28.60	4.2	28.66	28.56	0.8	21,935	0.00%
2020/06/18	1.4	28.46	8	28.53	28.55	-6.6	22,217	-0.03%
2020/06/17	23.4	28.41	9	28.48	28.46	14.4	22,778	0.06%
2020/06/16	17.4	28.39	10.5	28.43	28.45	6.9	23,966	0.03%
2020/06/15	61.7	28.27	16	28.27	28.13	45.7	25,896	0.18%
2020/06/12	48	28.05	55.6	28.12	28.29	-7.6	26,870	-0.03%
2020/06/11	18	28.65	271.3	28.86	28.43	-253.3	28,066	-0.90%	大賣/鉅額交易
2020/06/10	5.4	28.86	32	28.83	28.86	-26.6	29,208	-0.09%
2020/06/09	69.4	28.80	2.2	28.83	28.84	67.1	31,585	0.21%
2020/06/08	71	28.88	36	28.87	28.88	35	33,932	0.10%
2020/06/05	23	28.75	16.5	28.80	28.80	6.5	34,209	0.02%
2020/06/04	71	28.59	37	28.60	28.67	34	34,954	0.10%
2020/06/03	190	28.49	54	28.46	28.48	136	36,194	0.38%	大買/鉅額交易
2020/06/02	1.2	28.21	12	28.16	28.17	-10.8	36,074	-0.03%
2020/06/01	0.2	28.06	9	28.03	28.05	-8.8	36,099	-0.02%
2020/05/29	3	27.78	117	27.80	27.86	-114	36,125	-0.32%	大賣/鉅額交易
2020/05/28	2	27.98	22.5	27.93	27.90	-20.5	36,417	-0.06%
2020/05/27	2	27.88	10	27.88	27.85	-8	36,930	-0.02%
2020/05/26	80.2	27.82	90.2	27.77	27.82	-9.9	37,686	-0.03%
2020/05/25	9	27.33	8	27.43	27.50	1	37,769	0.00%
2020/05/22	15	27.57	14.5	27.52	27.45	0.5	37,724	0.00%
2020/05/21	1	27.61	17	27.68	27.63	-16	37,673	-0.04%
2020/05/20	3	27.45	10	27.49	27.48	-7	37,414	-0.02%
2020/05/19	3	27.41	4	27.41	27.43	-1	37,371	0.00%
2020/05/18	28	27.29	7	27.21	27.25	21	37,373	0.06%
2020/05/15	4	27.41	2.8	27.44	27.43	1.2	37,286	0.00%
2020/05/14	35.1	27.56	9.6	27.59	27.48	25.6	37,309	0.07%
2020/05/13	2.3	27.72	35	27.68	27.75	-32.7	37,221	-0.09%
2020/05/12	6	27.55	19.7	27.57	27.55	-13.7	37,202	-0.04%
2020/05/11	7.7	27.69	62.2	27.67	27.66	-54.5	37,225	-0.15%
2020/05/08	28.3	27.61	5	27.59	27.50	23.3	37,125	0.06%
2020/05/07	8.1	27.41	4.6	27.49	27.40	3.5	37,179	0.01%
2020/05/06	3	27.27	14.2	27.28	27.32	-11.2	37,098	-0.03%
2020/05/05	16.7	27.31	36	27.25	27.33	-19.3	37,146	-0.05%
2020/05/04	25	27.02	8.5	27.07	27.09	16.6	37,105	0.04%
2020/04/30	62.2	27.38	188.7	27.30	27.46	-126.5	36,925	-0.34%	大賣/鉅額交易
2020/04/29	35	27.05	29	27.04	27.07	6	37,079	0.02%
2020/04/28	13	26.86	16	26.87	26.91	-3	37,392	-0.01%
2020/04/27	23	26.66	14	26.68	26.79	9	39,171	0.02%
2020/04/24	3	26.32	3	26.30	26.33	0	38,889	0.00%
2020/04/23	15	26.37	1	26.35	26.34	14	38,981	0.04%
2020/04/22	10.5	25.90	35	25.84	26.23	-24.5	38,900	-0.06%
2020/04/21	37.5	26.17	19	26.23	26.10	18.5	38,703	0.05%
2020/04/20	27.8	26.49	12.1	26.54	26.60	15.6	38,276	0.04%
2020/04/17	15	26.64	52	26.81	26.50	-37	38,143	-0.10%
2020/04/16	49.4	26.41	6	26.40	26.44	43.4	37,641	0.12%
2020/04/15	148.5	26.41	35.2	26.40	26.47	113.2	37,489	0.30%	大買/鉅額交易
2020/04/14	25.4	25.98	16	25.99	26.05	9.4	37,155	0.03%
2020/04/13	14	25.73	14	25.72	25.68	0	37,244	0.00%
2020/04/10	20.1	25.72	10.1	25.70	25.73	10	37,181	0.03%
2020/04/09	30	25.87	45	25.73	25.65	-15	37,221	-0.04%
2020/04/08	22.3	25.54	35	25.41	25.77	-12.7	36,867	-0.03%
2020/04/07	34.1	25.19	22	25.23	25.22	12.1	36,353	0.03%
2020/04/06	19.1	24.70	38	24.65	24.84	-18.9	36,110	-0.05%
2020/04/01	8	24.50	35.4	24.50	24.52	-27.4	35,797	-0.08%
2020/03/31	23	24.50	29	24.50	24.49	-6	35,582	-0.02%
2020/03/30	40	24.15	6.6	24.15	24.32	33.4	35,350	0.09%
2020/03/27	71.2	24.47	153	24.49	24.35	-81.8	35,016	-0.23%	大賣/
2020/03/26	35	24.14	72	24.18	24.26	-37	34,321	-0.11%
2020/03/25	72.2	24.22	64	24.24	24.09	8.2	33,888	0.02%
2020/03/24	41.2	23.36	47	23.38	23.38	-5.8	33,068	-0.02%
2020/03/23	82.1	22.55	5.3	22.44	22.49	76.9	32,600	0.24%
2020/03/20	151.3	22.82	66	22.81	23.28	85.3	31,861	0.27%	大買/
2020/03/19	345.6	22.04	49.9	21.91	21.85	295.6	30,566	0.97%	大買/鉅額交易
2020/03/18	90.7	23.62	36	23.62	23.29	54.7	28,445	0.19%
2020/03/17	139.6	23.70	120	23.71	23.67	19.6	27,264	0.07%	大買/大賣/
2020/03/16	91.2	24.76	15	24.55	24.41	76.2	25,639	0.30%
2020/03/13	214.2	24.29	47	24.25	25.29	167.2	24,153	0.69%	大買/鉅額交易
2020/03/12	159.2	26.02	0	0.00	25.93	159.2	21,637	0.74%	大買/鉅額交易
2020/03/11	54	27.20	0	0.00	26.97	54	19,241	0.28%
2020/03/10	98.7	26.92	32	26.96	27.25	66.7	18,794	0.35%
2020/03/09	93.7	27.33	40	27.44	27.25	53.7	17,707	0.30%
2020/03/06	14.4	27.81	1.1	27.93	27.88	13.4	16,214	0.08%
2020/03/05	1	28.07	2	28.10	28.10	-1	16,065	-0.01%
2020/03/04	18	27.80	4	27.78	27.86	14	16,235	0.09%
2020/03/03	83	28.02	5	28.03	27.93	78	15,926	0.49%
2020/03/02	36	27.50	2	27.48	27.75	34	15,541	0.22%
2020/02/27	56	27.97	5	27.92	27.90	51	14,821	0.34%
2020/02/26	14	28.45	6	28.49	28.30	8	13,985	0.06%
2020/02/25	8	28.52	43.3	28.44	28.67	-35.3	13,480	-0.26%
2020/02/24	9	28.68	0.3	28.72	28.70	8.7	13,484	0.06%
2020/02/21	3	28.90	7	28.92	28.90	-4	13,361	-0.03%
2020/02/20	9	28.99	2	29.00	28.93	7	13,388	0.05%
2020/02/19	0	0.00	18	28.93	28.96	-18	13,416	-0.13%
2020/02/18	2	28.81	15	28.80	28.80	-13	13,342	-0.10%
2020/02/17	4	28.68	15	28.76	28.80	-11	13,204	-0.08%
2020/02/14	1	28.78	20.1	28.78	28.79	-19.1	13,043	-0.15%
2020/02/13	5	28.72	11	28.70	28.64	-6	12,980	-0.05%
2020/02/12	4	28.49	14	28.50	28.56	-10	13,444	-0.07%
2020/02/11	2	28.28	1	28.28	28.34	1	13,351	0.01%
2020/02/10	9.1	28.06	15	27.96	28.14	-5.9	13,445	-0.04%
2020/02/07	20	28.27	24	28.27	28.23	-4	13,453	-0.03%
2020/02/06	18	28.25	3	28.26	28.44	15	13,474	0.11%
2020/02/05	12	28.09	7	28.18	28.08	5	13,426	0.04%
2020/02/04	10	27.91	103.4	27.96	28.12	-93.4	13,381	-0.70%	大賣/
2020/02/03	42	27.33	4	27.51	27.74	38	13,397	0.28%
2020/01/31	113.8	27.92	4	27.91	27.92	109.8	12,821	0.86%	大買/鉅額交易
2020/01/30	232	27.71	48	27.69	27.70	184	12,492	1.47%	大買/鉅額交易
2020/01/20	3	29.19	1	29.19	29.19	2	10,664	0.02%
2020/01/17	0	0.00	9	29.13	29.16	-9	10,913	-0.08%
2020/01/16	5	29.07	9	29.07	29.10	-4	11,189	-0.04%
2020/01/15	25	29.04	1	29.03	29.01	24	12,641	0.19%
2020/01/14	1.4	29.00	20	29.00	29.02	-18.5	13,051	-0.14%
2020/01/13	5	28.75	0	0.00	28.84	5	13,473	0.04%
2020/01/10	7.1	28.71	0	0.00	28.69	7.1	13,569	0.05%
2020/01/09	7.2	28.68	6	28.68	28.70	1.2	13,606	0.01%
2020/01/08	13.2	28.48	57	28.55	28.50	-43.8	13,583	-0.32%
2020/01/07	21	28.65	19.1	28.67	28.69	1.9	13,478	0.01%
2020/01/06	11	28.97	17.4	29.06	28.96	-6.4	13,221	-0.05%
2020/01/03	3	29.09	12	29.14	29.18	-9	13,373	-0.07%
2020/01/02	3	29.06	11	29.07	29.09	-8	13,410	-0.06%
2019/12/31	4	28.99	3.4	28.98	28.97	0.6	13,889	0.00%
2019/12/30	3	28.95	5.5	29.02	29.00	-2.5	13,762	-0.02%
2019/12/27	56	28.91	1	28.92	28.90	55	13,551	0.41%
2019/12/26	54	28.85	25	28.90	28.86	29	13,505	0.21%
2019/12/25	3	28.86	10	28.86	28.83	-7	13,511	-0.05%
2019/12/24	11	28.72	10	28.73	28.74	1	13,535	0.01%
2019/12/23	3	28.72	1	28.77	28.72	2	13,547	0.01%
2019/12/20	3	28.83	7	28.81	28.80	-4	13,527	-0.03%
2019/12/19	9	28.71	56.8	28.70	28.69	-47.8	13,545	-0.35%
2019/12/18	7	28.72	12	28.75	28.77	-5	13,651	-0.04%
2019/12/17	10.2	28.64	18.4	28.70	28.71	-8.2	13,549	-0.06%
2019/12/16	1	28.57	7	28.52	28.57	-6	13,469	-0.04%
2019/12/13	5	28.40	15	28.39	28.37	-10	13,377	-0.07%
2019/12/12	0	0.00	11.9	28.29	28.31	-11.9	13,384	-0.09%
2019/12/10	1.1	28.19	0	0.00	28.14	1.1	13,446	0.01%
2019/12/09	3	28.20	30	28.22	28.21	-27	13,528	-0.20%
2019/12/06	4.1	28.14	168	28.14	28.13	-163.9	13,516	-1.21%	大賣/鉅額交易
2019/12/05	7	28.03	5	28.00	28.03	2	13,450	0.01%
2019/12/04	1.1	27.83	1	27.87	27.88	0.1	13,511	0.00%
2019/12/03	6	27.70	6	27.93	27.92	0	13,692	0.00%
2019/12/02	48	27.65	1	27.61	27.65	47	13,797	0.34%
2019/11/29	36	27.80	1	27.82	27.75	35	13,635	0.26%
2019/11/28	5.1	28.02	3	28.01	28.03	2.1	13,452	0.02%
2019/11/27	7	28.03	0.8	28.09	28.04	6.2	13,666	0.05%
2019/11/26	2	28.04	0	0.00	28.06	2	13,631	0.01%
2019/11/25	17	28.02	7	28.00	27.99	10	13,586	0.07%
2019/11/22	4	28.01	3	28.01	28.01	1	13,516	0.01%
2019/11/21	3	27.92	0	0.00	28.00	3	13,703	0.02%
2019/11/20	2	28.09	0	0.00	28.09	2	13,558	0.01%
2019/11/19	11	28.13	11	28.13	28.14	0	13,536	0.00%
2019/11/18	3	28.01	31	28.00	28.05	-28	13,457	-0.21%
2019/11/15	12	27.92	1	27.87	27.88	11	13,347	0.08%
2019/11/13	17.9	27.76	0	0.00	27.79	17.9	13,284	0.13%
2019/11/12	17.4	27.71	4	27.72	27.74	13.4	13,309	0.10%
2019/11/11	109.1	27.54	10	27.59	27.50	99.1	13,273	0.75%	大買/
2019/11/08	5.9	27.87	0	0.00	27.88	5.9	12,640	0.05%
2019/11/07	7	27.79	16.5	27.85	27.80	-9.5	12,608	-0.08%
2019/11/06	60	27.87	37	27.96	27.93	23	12,524	0.18%
2019/11/05	12	27.99	1.1	28.01	28.03	10.9	12,445	0.09%
2019/11/04	3	27.79	0	0.00	27.84	3	12,571	0.02%
2019/11/01	26.3	27.58	1	27.49	27.63	25.3	12,668	0.20%
2019/10/31	27	27.60	0	0.00	27.58	27	12,802	0.21%
2019/10/30	14.9	27.61	3	27.61	27.65	11.9	12,593	0.09%
2019/10/29	63	27.63	8	27.78	27.62	55	12,476	0.44%
2019/10/28	16	27.69	5	27.69	27.70	11	12,149	0.09%
2019/10/25	68	27.66	2.1	27.66	27.60	65.9	11,944	0.55%
2019/10/24	88.1	27.61	9	27.68	27.65	79.1	11,625	0.68%
2019/10/23	181.2	27.48	22	27.42	27.54	159.2	11,355	1.40%	大買/鉅額交易
2019/10/22	36.7	29.00	71	29.02	29.03	-34.3	9,885	-0.35%
2019/10/21	36.1	28.94	16	28.93	28.95	20.1	9,478	0.21%
2019/10/18	32.3	28.81	10.3	28.83	28.82	22	8,991	0.24%
2019/10/17	9	28.57	5	28.59	28.70	4	8,831	0.05%
2019/10/16	7	28.49	10	28.51	28.51	-3	8,735	-0.03%
2019/10/15	3	28.47	3	28.55	28.45	0	8,666	0.00%
2019/10/14	11.4	28.52	1.9	28.54	28.52	9.4	8,593	0.11%
2019/10/09	32	28.32	11	28.31	28.28	21	8,581	0.24%
2019/10/08	17	28.46	5	28.45	28.44	12	8,493	0.14%
2019/10/07	27	28.42	5	28.43	28.42	22	8,511	0.26%
2019/10/03	1	28.00	0	0.00	28.12	1	7,926	0.01%
2019/10/02	8	28.16	0	0.00	28.17	8	7,930	0.10%
2019/10/01	1.4	28.17	4	28.10	28.18	-2.6	8,004	-0.03%
2019/09/27	3	27.92	10	27.92	27.88	-7	7,986	-0.09%
2019/09/26	35	28.29	21	28.28	28.15	14	7,928	0.18%
2019/09/25	13	28.20	0	0.00	28.20	13	7,983	0.16%
2019/09/24	0	0.00	23	28.26	28.33	-23	8,100	-0.28%
2019/09/23	1	28.10	2	28.11	28.12	-1	8,000	-0.01%
2019/09/20	1	28.00	0	0.00	27.98	1	7,850	0.01%
2019/09/19	8	28.00	2	28.06	27.97	6	7,861	0.08%
2019/09/18	5	28.03	5	28.03	28.05	0	7,862	0.00%
2019/09/17	1	28.00	16	28.01	28.00	-15	7,859	-0.19%
2019/09/16	1	27.96	4	27.96	27.94	-3	7,809	-0.04%
2019/09/12	1	27.92	4	27.97	27.92	-3	7,861	-0.04%
2019/09/11	0	0.00	38	27.90	27.81	-38	7,833	-0.49%
2019/09/10	72	27.72	9.5	27.73	27.74	62.5	7,725	0.81%
2019/09/09	2	27.80	2	27.89	27.77	0	7,727	0.00%
2019/09/06	0	0.00	10	27.85	27.83	-10	7,701	-0.13%
2019/09/05	0	0.00	16	27.74	27.71	-16	7,572	-0.21%
2019/09/04	1	27.50	58	27.48	27.54	-57	7,409	-0.77%
2019/09/03	11	27.42	5	27.47	27.40	6	7,314	0.08%
2019/09/02	0	0.00	54	27.41	27.44	-54	7,237	-0.75%
2019/08/30	8	27.30	87	27.32	27.25	-79	7,220	-1.09%
2019/08/29	11	26.99	0	0.00	27.00	11	7,036	0.16%
2019/08/28	20	26.99	102	26.99	26.97	-82	7,116	-1.15%	大賣/
2019/08/27	10	26.98	13	26.99	26.96	-3	7,234	-0.04%
2019/08/26	17	26.82	0	0.00	26.88	17	7,350	0.23%
2019/08/22	2	27.05	12	27.04	27.02	-10	7,477	-0.13%
2019/08/21	12	27.05	0.1	27.09	27.05	11.9	7,546	0.16%
2019/08/20	0	0.00	10	27.07	27.07	-10	7,787	-0.13%
2019/08/19	13	27.00	2	27.01	27.03	11	8,017	0.14%
2019/08/16	8	26.90	1	26.93	26.95	7	8,497	0.08%
2019/08/15	6	26.78	7	26.78	26.82	-1	8,632	-0.01%
2019/08/14	0	0.00	7	26.96	26.93	-7	8,821	-0.08%
2019/08/13	10	26.73	15	26.76	26.76	-5	9,037	-0.06%
2019/08/12	6	26.79	0	0.00	26.90	6	9,379	0.06%
2019/08/08	13	26.53	3	26.55	26.56	10	9,580	0.10%
2019/08/07	12	26.50	0	0.00	26.43	12	9,640	0.12%
2019/08/06	30	26.26	1	26.50	26.52	29	9,836	0.29%
2019/08/05	22	26.68	12	26.82	26.60	10	9,910	0.10%
2019/08/02	23.8	26.87	6	26.87	26.85	17.8	9,881	0.18%
2019/08/01	11	27.11	0	0.00	27.10	11	9,867	0.11%
2019/07/31	1	27.16	1	27.25	27.20	0	9,844	0.00%
2019/07/30	20	27.28	1	27.31	27.29	19	9,832	0.19%
2019/07/29	1	27.34	1.7	27.38	27.37	-0.7	9,985	-0.01%
2019/07/26	0	0.00	8	27.41	27.40	-8	10,002	-0.08%
2019/07/25	3	27.36	10	27.41	27.47	-7	9,973	-0.07%
2019/07/24	2	27.33	109	27.32	27.28	-107	9,839	-1.09%	大賣/鉅額交易
2019/07/23	2	27.23	4	27.22	27.24	-2	9,743	-0.02%
2019/07/22	0	0.00	13	27.10	27.11	-13	9,640	-0.13%
2019/07/19	70	27.14	0	0.00	27.06	70	9,632	0.73%
2019/07/18	5	27.10	56	27.09	27.06	-51	9,668	-0.53%
2019/07/17	2	27.15	3	27.14	27.14	-1	9,614	-0.01%
2019/07/16	0	0.00	2.5	27.30	27.26	-2.5	9,616	-0.03%
2019/07/15	2	27.11	53	27.19	27.21	-51	9,580	-0.53%
2019/07/12	1	27.17	10	27.21	27.16	-9	9,519	-0.09%
2019/07/11	0	0.00	3	27.13	27.11	-3	9,417	-0.03%
2019/07/10	52	26.90	0	0.00	26.95	52	9,359	0.56%
2019/07/09	2	26.86	5	26.87	26.87	-3	9,354	-0.03%
2019/07/08	2.1	27.01	42	27.01	26.96	-39.9	9,386	-0.43%
2019/07/05	0	0.00	21	27.00	26.99	-21	9,410	-0.22%
2019/07/04	0	0.00	10	26.98	26.93	-10	9,405	-0.11%
2019/07/03	11	26.86	3	26.82	26.78	8	9,587	0.08%
2019/07/02	0	0.00	49.2	26.97	26.96	-49.2	9,637	-0.51%
2019/07/01	1	26.93	45	26.91	26.95	-44	9,701	-0.45%
2019/06/28	14	26.60	16	26.65	26.59	-2	9,568	-0.02%
2019/06/27	35	26.64	6	26.64	26.61	29	9,642	0.30%
2019/06/26	2	26.41	0	0.00	26.43	2	9,628	0.02%
2019/06/25	3	26.50	2	26.53	26.47	1	9,602	0.01%
2019/06/24	1	26.62	9.2	26.54	26.60	-8.2	9,553	-0.09%
2019/06/21	26	26.66	1	26.65	26.52	25	9,504	0.26%
2019/06/20	3	26.61	203	26.58	26.61	-200	9,474	-2.11%	大賣/鉅額交易
2019/06/19	13	26.32	9	26.40	26.47	4	9,490	0.04%
2019/06/17	5	26.06	12.3	26.08	26.05	-7.3	9,491	-0.08%
2019/06/14	4	25.99	2	26.00	25.99	2	9,618	0.02%
2019/06/13	7	26.00	12	25.98	26.01	-5	9,632	-0.05%
2019/06/12	24	26.00	5	26.01	26.10	19	9,561	0.20%
2019/06/11	3	26.05	4	26.05	26.04	-1	9,520	-0.01%
2019/06/10	8	25.91	0	0.00	25.99	8	9,429	0.08%
2019/06/06	24	25.69	15	25.76	25.69	9	9,425	0.10%
2019/06/05	5	25.89	0	0.00	25.81	5	9,293	0.05%
2019/06/04	40	25.86	4	25.81	25.76	36	9,308	0.39%
2019/06/03	7.1	25.86	6	25.84	25.84	1.1	9,261	0.01%
2019/05/31	10	25.86	3	25.91	25.94	7	9,166	0.08%
2019/05/30	17	25.51	20	25.49	25.58	-3	9,109	-0.03%
2019/05/29	9	25.34	0	0.00	25.39	9	9,105	0.10%
2019/05/28	18	25.45	10	25.44	25.50	8	9,002	0.09%
2019/05/27	32	25.39	0	0.00	25.45	32	9,012	0.36%
2019/05/24	25	25.44	0	0.00	25.44	25	8,978	0.28%
2019/05/23	49	25.48	10	25.51	25.44	39	8,938	0.44%
2019/05/22	33	25.83	0	0.00	25.79	33	8,554	0.39%
2019/05/21	60	25.72	0	0.00	25.76	60	8,558	0.70%
2019/05/20	15	25.63	0	0.00	25.70	15	8,317	0.18%
2019/05/17	163	25.90	10	26.06	25.70	153	8,142	1.88%	大買/鉅額交易
2019/05/16	26	25.97	11	26.08	25.92	15	7,872	0.19%
2019/05/15	9	26.22	0	0.00	26.18	9	7,697	0.12%
2019/05/14	22	25.83	2	25.80	26.07	20	7,656	0.26%
2019/05/13	66	26.20	1	26.07	26.09	65	7,409	0.88%
2019/05/10	84	26.58	0	0.00	26.55	84	7,083	1.19%
2019/05/09	35	26.83	0	0.00	26.74	35	6,862	0.51%
2019/05/08	6	27.05	0	0.00	27.20	6	6,628	0.09%
2019/05/07	85	27.21	0	0.00	27.26	85	6,768	1.26%
2019/05/06	8	27.16	0	0.00	27.08	8	6,968	0.11%
2019/05/03	1	27.46	1	27.55	27.56	0	6,823	0.00%
2019/04/30	0	0.00	4	27.27	27.35	-4	6,847	-0.06%
2019/04/29	8	27.34	2	27.51	27.35	6	6,855	0.09%
2019/04/26	11	27.55	7.6	27.49	27.52	3.4	6,893	0.05%
2019/04/25	12	27.61	2	27.61	27.65	10	6,895	0.15%
2019/04/24	1	27.50	2	27.54	27.57	-1	6,904	-0.01%
2019/04/23	2	27.31	0	0.00	27.36	2	6,843	0.03%
2019/04/22	12	27.41	12	27.49	27.41	0	6,833	0.00%
2019/04/18	6	27.38	17	27.25	27.14	-11	6,739	-0.16%
2019/04/17	0	0.00	19	27.45	27.44	-19	6,701	-0.28%
2019/04/16	1	27.19	13	27.14	27.25	-12	6,569	-0.18%
2019/04/15	0	0.00	6	26.98	26.99	-6	6,395	-0.09%
2019/04/12	0	0.00	1	26.72	26.76	-1	6,639	-0.02%
2019/04/11	1	26.89	2.1	27.04	26.89	-1.1	6,849	-0.02%
2019/04/10	19	26.93	7	26.93	26.97	12	6,895	0.17%
2019/04/09	5	27.00	92	26.97	27.02	-87	6,835	-1.27%
2019/04/08	2.2	26.92	47	26.94	26.93	-44.8	6,633	-0.68%
2019/04/03	10	26.75	17	26.74	26.73	-7	6,721	-0.10%
2019/04/02	0	0.00	14	26.61	26.58	-14	6,770	-0.21%
2019/04/01	32	26.56	7	26.56	26.51	25	6,747	0.37%
2019/03/29	8	26.38	8	26.40	26.40	0	6,645	0.00%
2019/03/28	11	26.24	5	26.24	26.24	6	6,603	0.09%
2019/03/26	25	26.26	1	26.29	26.25	24	6,586	0.36%
2019/03/25	18	26.10	2	26.09	26.10	16	6,812	0.23%
2019/03/22	0	0.00	11	26.49	26.37	-11	6,765	-0.16%
2019/03/21	11	26.32	8	26.32	26.37	3	6,637	0.05%
2019/03/20	17.2	26.19	2	26.21	26.20	15.2	6,477	0.23%
2019/03/19	0	0.00	3	26.24	26.22	-3	6,474	-0.05%
2019/03/18	11	26.10	21	26.05	26.13	-10	6,282	-0.16%
2019/03/15	26.5	25.97	0	0.00	25.91	26.5	6,315	0.42%
2019/03/14	3	26.00	0	0.00	25.91	3	6,297	0.05%
2019/03/13	12	25.98	0	0.00	25.98	12	6,393	0.19%
2019/03/12	3	26.04	1	26.04	26.01	2	6,406	0.03%
2019/03/11	1	25.89	8	25.80	25.89	-7	6,398	-0.11%
2019/03/08	3	25.78	0	0.00	25.84	3	6,486	0.05%
2019/03/07	5	26.04	0	0.00	25.98	5	6,446	0.08%
2019/03/06	0	0.00	9	26.07	26.08	-9	6,448	-0.14%
2019/03/05	0.2	26.08	1	26.09	26.00	-0.8	6,424	-0.01%
2019/03/04	2	25.91	5	26.05	26.12	-3	6,359	-0.05%
2019/02/27	2	25.97	5	26.00	25.96	-3	6,190	-0.05%
2019/02/26	0	0.00	31.1	26.26	26.18	-31.1	6,134	-0.51%
2019/02/25	4	26.09	26	26.13	26.13	-22	6,036	-0.36%
2019/02/22	22	25.92	13	25.90	25.90	9	5,846	0.15%
2019/02/21	1	25.77	4	25.85	25.84	-3	5,647	-0.05%
2019/02/20	1	25.68	7	25.67	25.74	-6	5,522	-0.11%
2019/02/19	1	25.53	1	25.52	25.52	0	5,357	0.00%
2019/02/18	0	0.00	1	25.50	25.52	-1	5,339	-0.02%
2019/02/15	2	25.48	3	25.53	25.39	-1	5,279	-0.02%
2019/02/14	0	0.00	4	25.44	25.43	-4	5,240	-0.08%
2019/02/13	4	25.38	31	25.35	25.42	-27	5,182	-0.52%
2019/02/12	2	25.25	11	25.22	25.26	-9	5,100	-0.18%
2019/01/30	0	0.00	2	24.98	24.92	-2	4,909	-0.04%
2019/01/29	12	24.89	5	24.89	24.89	7	4,913	0.14%
2019/01/28	0	0.00	4	25.02	25.01	-4	4,903	-0.08%
2019/01/25	0	0.00	18	24.86	24.90	-18	4,787	-0.38%
2019/01/24	1	24.55	11	24.57	24.55	-10	4,632	-0.22%
2019/01/23	0	0.00	1	24.41	24.44	-1	4,651	-0.02%
2019/01/22	17	24.48	36	24.49	24.50	-19	4,706	-0.40%
2019/01/21	0	0.00	15	24.46	24.51	-15	4,849	-0.31%
2019/01/18	0	0.00	1	24.40	24.39	-1	5,011	-0.02%
2019/01/17	10	24.34	1	24.28	24.26	9	5,280	0.17%
2019/01/16	4	24.25	3	24.28	24.25	1	5,438	0.02%
2019/01/15	0	0.00	9	24.05	24.13	-9	6,020	-0.15%
2019/01/14	14	24.01	2.2	24.01	23.99	11.8	6,153	0.19%
2019/01/11	1	24.06	7	24.06	24.04	-6	6,239	-0.10%
2019/01/10	3	24.01	0	0.00	24.01	3	6,289	0.05%
2019/01/09	0	0.00	1	24.01	24.05	-1	6,401	-0.02%
2019/01/08	2	23.79	1	23.77	23.79	1	6,461	0.02%
2019/01/07	15	23.69	3	23.70	23.73	12	6,725	0.18%
2019/01/04	19	23.22	2	23.33	23.40	17	7,051	0.24%
2019/01/03	41	23.66	0	0.00	23.59	41	7,909	0.52%
2019/01/02	12	23.83	0	0.00	23.83	12	8,005	0.15%
2018/12/28	1	23.92	0	0.00	23.94	1	8,282	0.01%
2018/12/27	2	23.95	0	0.00	23.91	2	8,621	0.02%
2018/12/26	13	23.85	2	23.96	23.72	11	8,759	0.13%
2018/12/25	17	23.91	0	0.00	23.97	17	8,686	0.20%
2018/12/22	1	24.11	1	24.14	24.17	0	8,472	0.00%
2018/12/21	11	24.05	0	0.00	24.14	11	8,473	0.13%
2018/12/20	3	24.12	0	0.00	24.13	3	8,454	0.04%
2018/12/18	20	24.00	0	0.00	24.03	20	8,463	0.24%
2018/12/17	3	24.27	0	0.00	24.31	3	8,215	0.04%
2018/12/14	6	24.29	0	0.00	24.31	6	8,178	0.07%
2018/12/13	5	24.37	0	0.00	24.39	5	8,152	0.06%
2018/12/11	10	24.15	0	0.00	24.18	10	8,275	0.12%
2018/12/10	1	24.09	0	0.00	24.07	1	8,351	0.01%
2018/12/07	7	24.25	0	0.00	24.28	7	8,234	0.09%
2018/12/06	7	24.16	11	24.14	24.19	-4	8,290	-0.05%
2018/12/05	1	24.61	2	24.61	24.60	-1	8,209	-0.01%
2018/12/03	1	24.82	5	24.83	24.89	-4	8,500	-0.05%
2018/11/29	2.1	24.40	1	24.38	24.38	1.1	8,342	0.01%
2018/11/27	2	24.06	0	0.00	24.10	2	8,278	0.02%
2018/11/26	1	24.14	0	0.00	24.11	1	8,272	0.01%
2018/11/23	1	23.94	0	0.00	23.94	1	8,256	0.01%
2018/11/22	5	24.05	0	0.00	23.98	5	8,224	0.06%
2018/11/21	9	23.96	0	0.00	24.14	9	8,179	0.11%
2018/11/20	3	24.16	10	24.32	24.17	-7	8,126	-0.09%
2018/11/19	4	24.39	3	24.37	24.40	1	8,079	0.01%
2018/11/16	0	0.00	15	24.28	24.29	-15	8,055	-0.19%
2018/11/15	0	0.00	2	24.08	24.22	-2	8,043	-0.02%
2018/11/14	1	24.10	0	0.00	24.15	1	8,020	0.01%
2018/11/13	7	23.79	0	0.00	24.12	7	8,005	0.09%
2018/11/12	6	24.21	0	0.00	24.18	6	7,914	0.08%
2018/11/09	7	24.17	0	0.00	24.21	7	7,901	0.09%
2018/11/08	2	24.38	1	24.39	24.37	1	7,862	0.01%
2018/11/07	2	24.13	1	24.21	24.21	1	7,823	0.01%
2018/11/06	2.1	24.12	0	0.00	24.08	2.1	7,809	0.03%
2018/11/05	3	24.13	1	24.05	24.18	2	7,756	0.03%
2018/11/02	1	24.15	0	0.00	24.18	1	7,715	0.01%
2018/11/01	1	23.86	1	23.86	24.08	0	7,680	0.00%
2018/10/31	1	23.74	9	23.70	23.78	-8	7,620	-0.10%
2018/10/30	1	23.36	0	0.00	23.42	1	7,572	0.01%
2018/10/29	14.1	23.45	5	23.41	23.34	9.1	7,528	0.12%
2018/10/26	30	23.45	4	23.42	23.43	26	7,385	0.35%
2018/10/25	25	23.62	2	23.62	23.59	23	7,185	0.32%
2018/10/24	12.7	24.16	1	24.21	24.12	11.7	6,901	0.17%
2018/10/23	43	24.13	0	0.00	24.13	43	6,812	0.63%
2018/10/22	0	0.00	46	25.73	25.81	-46	6,360	-0.72%
2018/10/19	5	25.39	5	25.42	25.55	0	6,251	0.00%
2018/10/18	0	0.00	7	25.47	25.54	-7	6,234	-0.11%
2018/10/17	13	25.63	0	0.00	25.51	13	6,223	0.21%
2018/10/16	26	25.34	1	25.25	25.39	25	6,122	0.41%
2018/10/15	7	25.18	2	25.16	25.18	5	5,996	0.08%
2018/10/12	25	25.07	8	24.63	25.26	17	5,746	0.30%
2018/10/11	78.5	24.98	4	24.91	24.91	74.5	5,427	1.37%
2018/10/09	193	26.25	0	0.00	26.34	193	4,295	4.49%	大買/鉅額交易
2018/10/08	147	26.41	2	26.51	26.70	145	3,944	3.68%	大買/鉅額交易
2018/10/05	36	26.43	0	0.00	26.43	36	3,543	1.02%
2018/10/04	11	26.72	1	26.76	26.78	10	3,174	0.31%
2018/10/03	6	27.03	0	0.00	26.97	6	3,010	0.20%
2018/10/02	2	27.19	0	0.00	27.20	2	2,889	0.07%
2018/09/27	2	27.38	0	0.00	27.33	2	3,070	0.07%
2018/09/25	4	27.52	4	27.50	27.49	0	3,115	0.00%
2018/09/21	3	27.37	0	0.00	27.41	3	3,108	0.10%
2018/09/19	1.1	27.41	0.1	27.44	27.41	1	3,246	0.03%
2018/09/18	5	27.45	0	0.00	27.40	5	3,280	0.15%
2018/09/17	6.4	27.46	10	27.42	27.46	-3.6	3,338	-0.11%
2018/09/14	5	27.27	0	0.00	27.40	5	3,392	0.15%
2018/09/13	4	26.96	1	26.88	26.92	3	3,354	0.09%
2018/09/12	2	26.69	0	0.00	26.74	2	3,327	0.06%
2018/09/11	4	26.61	0	0.00	26.78	4	3,265	0.12%
2018/09/10	12	26.77	2	26.82	26.67	10	3,260	0.31%
2018/09/07	0	0.00	0.2	27.25	27.19	-0.2	3,011	-0.01%
2018/09/06	0	0.00	1	27.36	27.45	-1	2,903	-0.03%
2018/09/05	0	0.00	1	27.60	27.53	-1	2,877	-0.03%
2018/09/03	0	0.00	2	27.63	27.63	-2	2,927	-0.07%
2018/08/31	0	0.00	8	27.60	27.78	-8	2,999	-0.27%
2018/08/30	0	0.00	6	27.70	27.70	-6	3,069	-0.20%
2018/08/22	0	0.00	3	27.26	27.29	-3	3,407	-0.09%
2018/08/15	1	27.06	0	0.00	27.10	1	3,502	0.03%
2018/08/13	0	0.00	6	27.37	27.18	-6	3,566	-0.17%
2018/08/09	0	0.00	7	27.54	27.50	-7	3,723	-0.19%
2018/08/08	0	0.00	5	27.55	27.60	-5	3,754	-0.13%
2018/08/07	1	27.45	9	27.42	27.45	-8	3,745	-0.21%
2018/08/06	0	0.00	2	27.37	27.43	-2	3,772	-0.05%
2018/08/03	0	0.00	1	27.17	27.18	-1	3,769	-0.03%
2018/08/02	0	0.00	12	27.05	27.00	-12	3,725	-0.32%
2018/08/01	1	27.26	1	27.26	27.28	0	3,656	0.00%
2018/07/31	0	0.00	1	27.05	27.19	-1	3,629	-0.03%
2018/07/30	0	0.00	5	27.01	27.04	-5	3,552	-0.14%
2018/07/27	0	0.00	7	26.88	26.89	-7	3,450	-0.20%
2018/07/26	0	0.00	45	26.55	26.59	-45	3,256	-1.38%
2018/07/25	3	26.46	0	0.00	26.47	3	3,187	0.09%
2018/07/24	0	0.00	13	26.36	26.42	-13	3,117	-0.42%
2018/07/23	0	0.00	2	26.25	26.23	-2	3,099	-0.06%
2018/07/19	0	0.00	1	26.32	26.13	-1	3,242	-0.03%
2018/07/18	0	0.00	2	26.19	26.21	-2	3,264	-0.06%
2018/07/16	0	0.00	30	25.91	25.93	-30	3,155	-0.95%
2018/07/13	0	0.00	2	25.75	25.79	-2	3,129	-0.06%
2018/07/12	2	25.51	0	0.00	25.61	2	3,133	0.06%
2018/07/11	1.1	25.48	0	0.00	25.51	1.1	3,160	0.03%
2018/07/10	8	25.64	2	25.64	25.63	6	3,160	0.19%
2018/07/09	0	0.00	2	25.39	25.60	-2	3,152	-0.06%
2018/07/06	6	25.27	0	0.00	25.30	6	3,128	0.19%
2018/07/05	3	25.32	0	0.00	25.31	3	3,045	0.10%
2018/07/04	1	25.53	0	0.00	25.53	1	2,944	0.03%
2018/07/02	2	25.65	10	25.75	25.61	-8	2,896	-0.28%
2018/06/29	12	25.61	0	0.00	25.66	12	2,877	0.42%
2018/06/28	7	25.41	2	25.51	25.40	5	2,842	0.18%
2018/06/27	10.5	25.64	1	25.73	25.64	9.5	2,725	0.35%
2018/06/26	23	25.60	0	0.00	25.65	23	2,696	0.85%
2018/06/25	17	25.79	0	0.00	25.78	17	2,557	0.66%
2018/06/22	6	25.92	0	0.00	26.00	6	2,434	0.25%
2018/06/20	3	26.02	0	0.00	26.10	3	2,418	0.12%
2018/06/19	3	26.07	1	26.26	26.20	2	2,416	0.08%
2018/06/14	2	26.40	0	0.00	26.39	2	2,326	0.09%
2018/06/11	0	0.00	1	26.65	26.69	-1	2,363	-0.04%
2018/06/07	0	0.00	1	26.80	26.79	-1	2,251	-0.04%
2018/06/06	0	0.00	1	26.74	26.79	-1	2,205	-0.05%
2018/06/04	0	0.00	10	26.58	26.62	-10	2,096	-0.48%
2018/06/01	0	0.00	7	26.36	26.40	-7	2,066	-0.34%
2018/05/30	0	0.00	0.6	26.10	26.01	-0.6	1,931	-0.03%
2018/05/28	0	0.00	1	26.35	26.39	-1	1,806	-0.06%
2018/05/23	0	0.00	1	26.40	26.40	-1	1,853	-0.05%
2018/05/22	0	0.00	0.2	26.37	26.40	-0.2	1,823	-0.01%
2018/05/21	0	0.00	2	26.39	26.35	-2	1,807	-0.11%
2018/05/18	0	0.00	4	26.12	26.20	-4	1,804	-0.22%
2018/05/17	0	0.00	3	26.14	26.06	-3	1,792	-0.17%
2018/05/16	0	0.00	2	25.96	25.93	-2	1,694	-0.12%
2018/05/15	0	0.00	0.2	25.81	25.78	-0.2	1,691	-0.01%
2018/05/14	0	0.00	2	25.70	25.85	-2	1,896	-0.11%
2018/05/11	1	25.55	1	25.54	25.60	0	1,887	0.00%
2018/05/08	6	25.38	0	0.00	25.43	6	1,918	0.31%
2018/05/07	5	25.22	0	0.00	25.30	5	1,950	0.26%
2018/05/04	1	25.14	0	0.00	25.20	1	2,064	0.05%
2018/05/03	1	25.22	0	0.00	25.22	1	2,082	0.05%
2018/05/02	5	25.34	0	0.00	25.34	5	2,167	0.23%
2018/04/30	2	25.20	0	0.00	25.40	2	2,301	0.09%
2018/04/26	1	25.34	0	0.00	25.23	1	2,349	0.04%
2018/04/25	3	25.34	0	0.00	25.31	3	2,317	0.13%
2018/04/24	5	25.45	0	0.00	25.50	5	2,303	0.22%
2018/04/19	1	25.74	0	0.00	25.86	1	2,459	0.04%
2018/04/17	0	0.00	1	25.85	25.77	-1	2,525	-0.04%
2018/04/13	1	26.02	0	0.00	25.99	1	2,532	0.04%
2018/04/12	0	0.00	1	26.07	26.00	-1	2,575	-0.04%
2018/04/11	0	0.00	0.1	26.14	26.11	-0.1	2,610	0.00%
2018/04/02	5	26.01	0	0.00	26.02	5	2,730	0.18%
2018/03/31	1	25.95	0	0.00	25.95	1	2,747	0.04%
2018/03/28	0	0.00	0	26.00	25.93	0	2,740	0.00%
2018/03/23	3	25.74	0	0.00	25.82	3	2,712	0.11%
2018/03/15	0	0.00	10	26.10	26.11	-10	2,658	-0.38%
2018/03/14	1.5	26.13	0	0.00	26.08	1.5	2,648	0.06%
2018/03/13	0.3	26.17	0	0.00	26.17	0.3	2,682	0.01%
2018/03/12	0	0.00	1	26.10	26.10	-1	2,802	-0.04%
2018/03/08	1	26.00	4	26.01	26.01	-3	3,053	-0.10%
2018/03/06	0	0.00	1	25.76	25.76	-1	3,072	-0.03%
2018/03/05	1	25.70	0	0.00	25.63	1	3,118	0.03%
2018/03/02	1	25.69	0	0.00	25.76	1	3,122	0.03%
2018/03/01	1	25.82	0	0.00	25.91	1	3,134	0.03%
2018/02/26	0	0.00	4	25.95	25.98	-4	3,133	-0.13%
2018/02/21	0	0.00	3	25.67	25.72	-3	3,099	-0.10%
2018/02/12	3	25.18	0	0.00	25.15	3	3,108	0.10%
2018/02/09	1	25.15	1	24.82	25.50	0	3,102	0.00%
2018/02/08	1	25.40	2	25.47	25.50	-1	3,072	-0.03%
2018/02/07	5	25.38	5	25.38	25.43	0	3,121	0.00%
2018/02/06	19	24.99	0	0.00	24.99	19	3,135	0.61%
2018/02/05	2	25.85	0	0.00	26.00	2	3,057	0.07%
2018/02/02	0	0.00	1	26.32	26.34	-1	3,104	-0.03%
2018/01/31	6	26.40	13	26.26	26.45	-7	3,123	-0.22%
2018/01/30	0	0.00	3	26.66	26.41	-3	3,101	-0.10%
2018/01/29	0	0.00	8	26.76	26.80	-8	3,093	-0.26%
2018/01/26	10	26.50	1	26.50	26.54	9	2,996	0.30%
2018/01/25	0	0.00	10	26.45	26.45	-10	2,973	-0.34%
2018/01/24	1	26.27	1	26.28	26.32	0	2,899	0.00%
2018/01/22	12	26.13	2	26.16	26.25	10	2,888	0.35%
2018/01/19	0	0.00	2	26.02	26.00	-2	2,838	-0.07%
2018/01/18	0	0.00	14	26.06	26.02	-14	2,819	-0.50%
2018/01/17	0	0.00	10	25.86	25.92	-10	2,709	-0.37%
2018/01/16	0	0.00	8	25.73	25.80	-8	2,680	-0.30%
2018/01/10	1	25.35	5	25.35	25.37	-4	2,578	-0.16%
2018/01/08	0	0.00	11	25.49	25.57	-11	2,554	-0.43%
2018/01/05	0	0.00	1	25.40	25.44	-1	2,548	-0.04%
2018/01/04	0	0.00	2	25.44	25.41	-2	2,536	-0.08%
2018/01/03	0	0.00	6	25.29	25.31	-6	2,543	-0.24%
2018/01/02	0	0.00	2	25.04	25.13	-2	2,504	-0.08%