元大高股息 (0056)-元大-民生三民券商分點個股進出

台股 » 個股 » 元大高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大高股息

(0056)

可現股當沖

股價
37.33
漲跌
▲0.23
漲幅
+0.62%
成交量
16,207張
產業
上市
3444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-民生三民券商分點個股進出

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-民生三民券商分點個股進出
元大-民生三民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
2024/11/22	11.2	37.39	1	37.39	37.33	10.2	32,291	0.03%
2024/11/21	2.2	37.02	0	0.00	37.10	2.2	32,283	0.01%
2024/11/20	29.3	37.11	4.6	37.24	37.10	24.7	32,075	0.08%
2024/11/19	5	37.15	2	37.21	37.25	3	31,902	0.01%
2024/11/18	21.3	37.01	0	0.00	37.00	21.3	31,696	0.07%
2024/11/15	2.3	37.18	1.5	37.18	37.14	0.7	31,188	0.00%
2024/11/14	42.2	37.13	0.2	37.19	37.08	42	31,246	0.13%
2024/11/13	35.8	37.35	1	37.42	37.49	34.8	30,369	0.11%
2024/11/12	62.7	37.59	0	37.69	37.52	62.6	29,998	0.21%
2024/11/11	4.3	37.91	5.4	38.03	38.08	-1	29,138	0.00%
2024/11/08	21.1	38.23	4.5	38.15	38.13	16.6	28,899	0.06%
2024/11/07	12	38.00	38.5	38.10	38.16	-26.5	28,964	-0.09%
2024/11/06	1.3	37.82	20	37.87	37.79	-18.7	28,982	-0.06%
2024/11/05	3.1	37.50	5.1	37.60	37.68	-2	29,104	-0.01%
2024/11/04	15	37.35	26.7	37.40	37.48	-11.7	30,076	-0.04%
2024/11/01	37.5	36.89	53	36.87	37.34	-15.5	31,838	-0.05%
2024/10/30	20	37.42	5	37.38	37.42	15	31,978	0.05%
2024/10/29	55.1	37.42	1	37.54	37.49	54.1	31,775	0.17%
2024/10/28	10.1	37.91	11	38.01	37.94	-0.9	30,990	0.00%
2024/10/25	9.4	37.96	20	37.94	37.97	-10.6	31,363	-0.03%
2024/10/24	79.6	37.84	0	0.00	37.81	79.6	32,058	0.25%
2024/10/23	13.3	38.09	0	0.00	38.01	13.3	32,708	0.04%
2024/10/22	23.1	38.11	12.8	38.16	38.16	10.3	32,661	0.03%
2024/10/21	14	38.16	0.8	38.23	38.09	13.2	33,633	0.04%
2024/10/18	24.6	38.10	6	38.26	38.06	18.6	34,340	0.05%
2024/10/17	35.1	38.05	12	38.09	38.12	23.1	34,334	0.07%
2024/10/16	52.6	38.90	13	38.84	39.02	39.6	34,050	0.12%
2024/10/15	34.7	39.01	27	39.06	39.10	7.7	33,632	0.02%
2024/10/14	16.3	38.66	0	0.00	38.70	16.3	34,111	0.05%
2024/10/11	21.1	38.59	0	0.00	38.60	21.1	34,137	0.06%
2024/10/09	0.4	38.48	0	0.00	38.43	0.4	33,980	0.00%
2024/10/08	53.1	38.23	0	0.00	38.43	53.1	33,813	0.16%
2024/10/07	68.2	38.58	2.5	38.58	38.64	65.7	33,414	0.20%
2024/10/04	69.6	38.30	0	0.00	38.35	69.6	33,221	0.21%
2024/10/01	34.7	38.53	0	0.00	38.57	34.7	32,581	0.11%
2024/09/30	0	0.00	12	38.91	38.66	-12	32,043	-0.04%
2024/09/27	0	0.00	3.9	38.99	39.01	-3.9	31,992	-0.01%
2024/09/26	4.2	38.92	10	38.95	38.75	-5.8	32,850	-0.02%
2024/09/25	3.1	38.73	1	38.60	38.73	2.1	33,646	0.01%
2024/09/24	19	38.03	1	38.07	38.24	18	33,709	0.05%
2024/09/23	2	38.28	17	38.31	38.25	-15	33,817	-0.04%
2024/09/20	23	38.33	0	0.00	38.15	23	34,146	0.07%
2024/09/19	0	0.00	1	38.00	37.97	-1	34,336	0.00%
2024/09/18	28.9	37.75	0	37.88	37.72	28.8	34,587	0.08%
2024/09/16	6	37.82	5.8	37.87	37.98	0.3	34,423	0.00%
2024/09/13	11.7	37.83	0	0.00	37.82	11.7	34,476	0.03%
2024/09/12	5	37.57	1	37.60	37.77	4	34,624	0.01%
2024/09/11	18	37.16	9	37.15	37.15	9	34,675	0.03%
2024/09/10	22	37.37	1	37.49	37.18	21	34,657	0.06%
2024/09/09	17	37.43	3	37.33	37.66	14	34,280	0.04%
2024/09/06	2	37.84	1.3	37.80	37.87	0.7	34,090	0.00%
2024/09/05	9	37.66	0.2	37.99	37.63	8.8	33,990	0.03%
2024/09/04	69	37.66	2.9	37.32	37.59	66	33,957	0.19%
2024/09/03	4	38.99	10	39.02	38.98	-6	32,915	-0.02%
2024/09/02	1	39.10	6.2	39.12	39.06	-5.2	33,026	-0.02%
2024/08/30	1	39.12	0.2	39.10	39.06	0.9	33,193	0.00%
2024/08/29	3.2	38.78	1	38.99	39.01	2.2	33,286	0.01%
2024/08/28	5.5	38.87	5	38.87	38.99	0.5	33,323	0.00%
2024/08/27	5	38.75	0	0.00	38.87	5	33,520	0.01%
2024/08/26	11	39.02	5.8	39.13	39.02	5.2	33,677	0.02%
2024/08/23	39	38.35	0	0.00	38.61	39	33,641	0.12%
2024/08/22	8	38.60	4	38.66	38.58	4	33,645	0.01%
2024/08/21	12.1	38.72	2.2	38.81	38.66	9.9	34,132	0.03%
2024/08/20	0	39.00	2.1	38.99	38.91	-2.1	34,163	-0.01%
2024/08/19	0.1	38.81	1	38.85	38.83	-0.9	34,359	0.00%
2024/08/16	0.2	38.75	7.2	38.69	38.82	-7	34,635	-0.02%
2024/08/15	11.1	38.42	13	38.52	38.17	-1.9	34,293	-0.01%
2024/08/14	5.2	38.31	0	0.00	38.36	5.2	34,342	0.02%
2024/08/13	4.2	38.03	20.6	38.03	37.98	-16.4	34,322	-0.05%
2024/08/12	3.8	37.93	2	37.95	37.88	1.8	34,454	0.01%
2024/08/09	3.6	37.46	24	37.54	37.35	-20.4	34,528	-0.06%
2024/08/08	10.5	36.51	0.5	36.77	36.77	10	34,402	0.03%
2024/08/07	6.1	36.85	3.7	36.49	36.99	2.4	34,260	0.01%
2024/08/06	105.6	35.39	27	35.53	35.81	78.6	33,982	0.23%	大買/
2024/08/05	76.8	35.56	49.1	36.23	35.11	27.7	32,829	0.08%
2024/08/02	73.8	38.09	0	0.00	38.00	73.8	30,893	0.24%
2024/08/01	33.2	38.99	1	39.05	39.15	32.2	30,172	0.11%
2024/07/31	18.7	38.20	6	38.36	38.37	12.7	30,161	0.04%
2024/07/30	34.2	37.83	8	38.13	38.37	26.2	29,935	0.09%
2024/07/29	54.4	38.58	2	38.36	38.42	52.4	29,326	0.18%
2024/07/26	40.2	38.61	1	38.70	38.82	39.2	28,488	0.14%
2024/07/23	11.6	39.41	26.1	39.46	39.47	-14.5	27,170	-0.05%
2024/07/22	115.1	38.82	34.3	38.85	39.04	80.9	26,876	0.30%	大買/
2024/07/19	136.2	39.91	3	40.13	39.81	133.2	25,911	0.51%	大買/鉅額交易
2024/07/18	26.4	40.37	4	40.29	40.40	22.4	25,163	0.09%
2024/07/17	82.9	41.13	24	41.04	41.00	58.9	24,503	0.24%
2024/07/16	56.2	41.22	11	41.33	41.30	45.2	24,409	0.19%
2024/07/15	16.1	42.24	6	42.27	42.37	10.1	25,086	0.04%
2024/07/12	39.4	42.35	10.5	42.46	42.39	28.9	24,909	0.12%
2024/07/11	9.2	42.56	36	42.66	42.65	-26.8	25,598	-0.10%
2024/07/10	8.2	42.30	14	42.27	42.34	-5.8	27,066	-0.02%
2024/07/09	26.8	42.03	9	42.14	42.09	17.8	27,738	0.06%
2024/07/08	45.1	42.12	28.5	42.01	42.14	16.6	27,493	0.06%
2024/07/05	82.5	41.94	10	41.91	41.94	72.5	27,341	0.26%
2024/07/04	3.3	41.68	0.4	41.86	41.88	2.9	27,085	0.01%
2024/07/03	59	41.35	6	41.28	41.42	53	26,816	0.20%
2024/07/02	24.2	41.00	1	41.00	41.10	23.2	26,714	0.09%
2024/07/01	21	41.35	0	0.00	41.35	21	25,929	0.08%
2024/06/28	10	41.21	8	41.16	41.12	2	25,162	0.01%
2024/06/27	14	40.94	2.2	41.02	40.91	11.8	25,197	0.05%
2024/06/26	26.6	41.35	0	0.00	41.20	26.6	25,105	0.11%
2024/06/25	10.1	41.07	13.1	41.00	41.30	-3	24,778	-0.01%
2024/06/24	8	41.46	17	41.54	41.41	-9	24,604	-0.04%
2024/06/21	8.2	41.81	30.8	41.79	41.90	-22.6	24,658	-0.09%
2024/06/20	1.1	41.73	23.5	41.86	41.95	-22.4	24,702	-0.09%
2024/06/19	2	41.27	13.8	41.49	41.52	-11.8	24,861	-0.05%
2024/06/18	2.2	40.89	24	40.92	40.96	-21.8	24,809	-0.09%
2024/06/17	1.1	40.61	5	40.74	40.79	-3.9	25,013	-0.02%
2024/06/14	8.2	40.54	14.1	40.51	40.55	-5.9	25,218	-0.02%
2024/06/13	4.1	40.33	16	40.31	40.42	-12	25,502	-0.05%
2024/06/12	12.9	39.95	45.7	39.97	39.97	-32.8	25,595	-0.13%
2024/06/11	27.4	39.91	11	40.01	39.95	16.4	25,805	0.06%
2024/06/07	12	40.00	5	40.03	40.01	7	25,867	0.03%
2024/06/06	9.1	39.98	18.3	40.01	40.05	-9.2	26,073	-0.04%
2024/06/05	28.6	39.91	3	39.89	39.86	25.6	26,194	0.10%
2024/06/04	14.1	40.09	0	0.00	40.01	14.1	26,673	0.05%
2024/06/03	6.1	40.30	1.1	40.33	40.32	5	26,970	0.02%
2024/05/31	14.2	40.06	3.2	40.16	39.93	11	27,267	0.04%
2024/05/30	27.2	40.07	13.7	40.18	40.03	13.5	27,391	0.05%
2024/05/29	4	40.65	2.1	40.77	40.59	1.9	27,695	0.01%
2024/05/28	2	40.82	6	40.82	40.81	-4	27,722	-0.01%
2024/05/27	12	40.87	42	40.72	40.74	-30	27,745	-0.11%
2024/05/24	1	40.01	2	39.83	40.10	-1	27,490	0.00%
2024/05/23	0.1	39.99	10.1	40.08	40.01	-10	27,610	-0.04%
2024/05/22	0.1	39.99	26	39.99	40.04	-25.9	27,763	-0.09%
2024/05/21	4	39.45	1.3	39.42	39.50	2.7	27,717	0.01%
2024/05/20	3	39.60	10.5	39.62	39.66	-7.5	27,847	-0.03%
2024/05/17	4.6	39.52	6	39.53	39.51	-1.4	28,163	0.00%
2024/05/16	11	39.64	12.6	39.63	39.60	-1.6	28,312	-0.01%
2024/05/15	17.9	39.33	10	39.47	39.30	7.9	28,593	0.03%
2024/05/14	0.1	39.18	10	39.23	39.26	-9.9	29,207	-0.03%
2024/05/13	2	39.03	6.3	39.04	39.04	-4.3	29,257	-0.01%
2024/05/10	6.1	38.87	11	38.94	39.04	-4.9	29,446	-0.02%
2024/05/09	3.8	38.96	8.5	38.99	38.92	-4.7	29,421	-0.02%
2024/05/08	2.9	39.01	10.9	38.94	39.02	-8	29,501	-0.03%
2024/05/07	1	38.90	22.8	38.95	38.97	-21.8	29,676	-0.07%
2024/05/06	0.3	38.80	5	38.86	38.88	-4.7	29,727	-0.02%
2024/05/03	6	38.72	3.5	38.64	38.45	2.5	29,694	0.01%
2024/05/02	8.1	38.09	13.2	38.33	38.35	-5.1	29,894	-0.02%
2024/04/30	29	38.36	1	38.33	38.32	28	29,995	0.09%
2024/04/29	51.1	38.15	3	38.38	38.34	48.1	30,224	0.16%
2024/04/26	5.3	37.75	8.1	37.82	37.69	-2.8	30,421	-0.01%
2024/04/25	6.7	37.50	2.4	37.56	37.51	4.3	30,629	0.01%
2024/04/24	8	37.64	0	0.00	37.85	8	31,019	0.03%
2024/04/23	8.6	37.09	2	37.17	37.12	6.6	32,830	0.02%
2024/04/22	28.9	37.02	36.7	37.05	36.92	-7.9	34,650	-0.02%
2024/04/19	119.9	37.35	25	37.03	37.27	94.9	34,860	0.27%	大買/
2024/04/18	38.9	38.19	0	0.00	38.18	38.9	33,506	0.12%
2024/04/17	42.1	38.74	7.5	38.82	38.94	34.6	32,984	0.10%
2024/04/16	148.7	38.63	20	38.51	38.49	128.7	32,116	0.40%	大買/鉅額交易
2024/04/15	55.3	39.63	0	0.00	39.62	55.3	30,685	0.18%
2024/04/12	9.2	39.99	13	40.00	39.98	-3.8	30,281	-0.01%
2024/04/11	29.4	39.91	0.3	39.98	40.09	29.1	30,433	0.10%
2024/04/10	2.1	40.25	13	40.22	40.20	-10.9	30,557	-0.04%
2024/04/09	3.3	39.98	7.1	39.98	39.99	-3.8	31,635	-0.01%
2024/04/08	4.3	39.79	3.2	39.87	39.92	1.1	31,929	0.00%
2024/04/03	6.6	39.82	1	39.91	39.75	5.6	31,830	0.02%
2024/04/02	12	39.85	12.5	39.88	39.88	-0.5	31,934	0.00%
2024/04/01	7.2	39.72	8	39.67	39.59	-0.9	32,441	0.00%
2024/03/29	1.2	39.65	10	39.88	39.86	-8.8	32,753	-0.03%
2024/03/28	3	39.52	27	39.62	39.74	-24	32,919	-0.07%
2024/03/27	6.1	39.29	2	39.59	39.55	4.1	33,013	0.01%
2024/03/26	20.1	39.34	15.1	39.42	39.24	5	33,076	0.02%
2024/03/25	11.1	39.70	18	39.70	39.62	-6.9	33,059	-0.02%
2024/03/22	13.1	39.90	16.3	39.96	39.80	-3.2	33,201	-0.01%
2024/03/21	12	39.77	55.4	39.76	39.93	-43.4	33,133	-0.13%
2024/03/20	21	40.00	8.1	39.76	39.63	12.9	33,302	0.04%
2024/03/19	3.1	39.61	16	39.54	39.70	-12.9	33,682	-0.04%
2024/03/18	37.1	39.05	17.6	39.13	39.36	19.5	34,225	0.06%
2024/03/15	2	38.83	29	38.99	39.02	-27	34,152	-0.08%
2024/03/14	15.2	38.89	15.2	38.77	38.72	0	33,922	0.00%
2024/03/13	2.1	39.10	9.9	39.06	39.08	-7.8	33,830	-0.02%
2024/03/12	0.1	38.89	13	38.71	38.99	-12.9	33,698	-0.04%
2024/03/11	31.2	38.50	2	38.51	38.43	29.1	33,783	0.09%
2024/03/08	14	38.56	12.1	38.69	38.45	1.9	33,669	0.01%
2024/03/07	5.2	38.54	4.2	38.64	38.68	1	33,152	0.00%
2024/03/06	1.8	38.50	28.1	38.14	38.53	-26.4	32,892	-0.08%
2024/03/05	6	38.10	12.1	38.17	38.16	-6.1	32,576	-0.02%
2024/03/04	19.4	38.00	18.4	38.05	38.00	1	32,498	0.00%
2024/03/01	8.3	37.74	16	37.73	37.74	-7.7	32,039	-0.02%
2024/02/29	1	37.52	16.1	37.58	37.70	-15.1	32,168	-0.05%
2024/02/27	31.1	37.37	22.2	37.48	37.51	8.9	32,028	0.03%
2024/02/26	35	37.61	35	37.60	37.68	0	31,870	0.00%
2024/02/23	10.5	37.72	12.3	37.83	37.59	-1.8	31,783	-0.01%
2024/02/22	4.2	37.52	28.9	37.60	37.65	-24.7	32,100	-0.08%
2024/02/21	15.4	37.32	10	37.32	37.29	5.4	31,762	0.02%
2024/02/20	12.6	37.34	14.2	37.38	37.39	-1.6	31,741	-0.01%
2024/02/19	39.1	37.06	10.7	37.11	37.14	28.4	31,436	0.09%
2024/02/16	2.2	37.09	33.7	37.06	37.07	-31.5	31,677	-0.10%
2024/02/15	11.4	36.79	800	36.93	36.86	-788.6	31,353	-2.52%	大賣/鉅額交易
2024/02/05	3.1	36.43	11	36.42	36.45	-7.9	30,608	-0.03%
2024/02/02	6.1	36.48	10.6	36.51	36.45	-4.5	30,525	-0.01%
2024/02/01	0.3	36.28	16	36.25	36.30	-15.7	30,337	-0.05%
2024/01/31	16.7	36.22	1	36.18	36.20	15.7	30,544	0.05%
2024/01/30	3	36.29	70.5	36.36	36.36	-67.5	30,496	-0.22%
2024/01/29	4	36.22	8.9	36.25	36.28	-4.9	30,526	-0.02%
2024/01/26	3	36.13	6	36.17	36.07	-3	30,394	-0.01%
2024/01/25	7	36.32	4	36.27	36.29	3	30,391	0.01%
2024/01/24	15	36.31	25	36.30	36.23	-10	30,277	-0.03%
2024/01/23	5	36.17	7.7	36.17	36.20	-2.7	30,812	-0.01%
2024/01/22	11	36.06	6	36.04	36.14	5	30,686	0.02%
2024/01/19	15.1	35.48	7	35.51	35.65	8.1	30,473	0.03%
2024/01/18	35.7	35.16	1	35.04	35.12	34.7	31,058	0.11%
2024/01/17	135	35.37	51	35.27	35.19	84	30,727	0.27%	大買/
2024/01/16	180.3	36.26	0	0.00	36.37	180.3	29,046	0.62%	大買/鉅額交易
2024/01/15	29.1	36.44	18	36.45	36.42	11.1	27,642	0.04%
2024/01/12	33.5	36.30	6	36.23	36.33	27.5	27,656	0.10%
2024/01/11	13.6	36.30	7.2	36.35	36.39	6.4	28,953	0.02%
2024/01/10	22.4	36.27	6	36.33	36.24	16.4	31,275	0.05%
2024/01/09	14.8	36.52	6.5	36.75	36.49	8.3	32,297	0.03%
2024/01/08	26.4	36.66	43.9	36.75	36.57	-17.4	32,979	-0.05%
2024/01/05	43.5	36.58	11	36.66	36.55	32.5	33,330	0.10%
2024/01/04	19.4	36.65	6.1	36.74	36.59	13.3	33,253	0.04%
2024/01/03	62.8	36.73	50	36.79	36.68	12.8	33,531	0.04%
2024/01/02	14	37.09	14.3	37.07	37.17	-0.3	32,601	0.00%
2023/12/29	33.5	37.33	5	37.35	37.40	28.5	32,410	0.09%
2023/12/28	7.3	37.36	316.5	37.33	37.33	-309.2	32,806	-0.94%	大賣/鉅額交易
2023/12/27	21.1	37.35	14.8	37.33	37.42	6.3	33,456	0.02%
2023/12/26	38.5	36.91	11.7	36.92	37.00	26.9	33,230	0.08%
2023/12/25	1	36.64	170	36.64	36.65	-169	32,781	-0.52%	大賣/鉅額交易
2023/12/22	6.5	36.34	4	36.37	36.37	2.5	32,487	0.01%
2023/12/21	6.2	36.18	2	36.30	36.33	4.2	32,461	0.01%
2023/12/20	0.2	36.25	9	36.44	36.57	-8.8	32,376	-0.03%
2023/12/19	18.1	36.00	2.3	36.01	36.10	15.8	32,120	0.05%
2023/12/18	19	36.39	16.1	36.38	36.38	2.9	32,281	0.01%
2023/12/15	13.3	36.63	55.5	36.45	36.36	-42.2	32,159	-0.13%
2023/12/14	5.2	36.50	119	36.48	36.55	-113.8	31,933	-0.36%	大賣/鉅額交易
2023/12/13	43	35.95	24	35.98	36.06	19	31,472	0.06%
2023/12/12	5.6	35.61	3	35.57	35.58	2.6	30,915	0.01%
2023/12/11	5.1	35.48	0.1	35.48	35.47	5	30,849	0.02%
2023/12/08	3	35.43	1.3	35.47	35.42	1.7	30,809	0.01%
2023/12/07	4.5	35.28	0	0.00	35.25	4.5	30,780	0.01%
2023/12/06	0.1	35.25	16.4	35.30	35.31	-16.3	31,299	-0.05%
2023/12/05	64.1	35.01	3	35.03	35.05	61.1	31,001	0.20%
2023/12/04	2.2	35.19	3.1	35.22	35.19	-0.9	30,868	0.00%
2023/12/01	4.3	35.01	5	35.14	35.13	-0.7	30,932	0.00%
2023/11/30	33	35.09	0.9	35.02	35.08	32.1	30,907	0.10%
2023/11/29	0.1	35.07	2	35.10	35.09	-1.9	30,961	-0.01%
2023/11/28	4.4	34.88	1	34.82	34.90	3.4	30,789	0.01%
2023/11/27	84.1	34.86	0.9	34.93	34.75	83.2	30,758	0.27%
2023/11/24	5.2	34.95	0	0.00	34.94	5.2	30,597	0.02%
2023/11/23	83.6	34.97	7	34.92	34.97	76.6	30,643	0.25%
2023/11/22	13.4	34.99	1	35.05	35.05	12.4	30,857	0.04%
2023/11/21	135	35.31	84.3	35.26	35.30	50.7	31,044	0.16%	大買/
2023/11/20	15	34.84	4	34.87	34.90	11	31,152	0.04%
2023/11/17	69	34.83	36.9	34.81	34.82	32.1	31,201	0.10%
2023/11/16	127.1	34.79	4.5	34.79	34.77	122.6	31,282	0.39%	大買/鉅額交易
2023/11/15	7.3	34.89	16	35.02	34.83	-8.7	31,235	-0.03%
2023/11/14	8	34.66	3	34.69	34.68	5	31,232	0.02%
2023/11/13	5	34.56	6.4	34.56	34.54	-1.4	31,300	0.00%
2023/11/10	17.3	34.40	0	0.00	34.43	17.3	31,543	0.05%
2023/11/09	13.1	34.56	23	34.54	34.55	-9.9	31,693	-0.03%
2023/11/08	96.1	34.33	58.3	34.61	34.54	37.8	32,047	0.12%
2023/11/07	72	34.12	5	34.21	34.23	67	32,009	0.21%
2023/11/06	1.4	34.22	11	34.11	34.24	-9.6	32,783	-0.03%
2023/11/03	12.1	33.70	5.5	33.70	33.69	6.5	32,772	0.02%
2023/11/02	10.2	33.44	2.2	33.45	33.52	8	33,164	0.02%
2023/11/01	9.3	32.76	4.2	32.89	32.89	5.2	33,528	0.02%
2023/10/31	45.4	32.82	0.4	33.02	32.69	45	34,305	0.13%
2023/10/30	9	33.22	24	33.26	33.23	-15	35,099	-0.04%
2023/10/27	12.1	33.17	3	33.14	33.13	9.1	35,971	0.03%
2023/10/26	49.2	33.03	1	33.04	33.10	48.2	37,274	0.13%
2023/10/25	11.3	33.62	1	33.65	33.62	10.3	37,595	0.03%
2023/10/24	8.7	33.12	4.5	33.30	33.47	4.2	38,032	0.01%
2023/10/23	54.8	33.25	11	33.11	33.08	43.8	38,620	0.11%
2023/10/20	54.1	33.18	12.4	33.27	33.40	41.7	39,802	0.10%
2023/10/19	124.6	33.53	40.1	33.50	33.65	84.6	41,284	0.20%	大買/
2023/10/18	139	34.83	30.7	34.82	34.90	108.3	40,573	0.27%	大買/鉅額交易
2023/10/17	145.8	35.46	6	35.67	35.27	139.8	38,508	0.36%	大買/鉅額交易
2023/10/16	39.9	35.49	0.3	35.53	35.52	39.6	38,342	0.10%
2023/10/13	19.4	35.67	1	35.75	35.72	18.4	38,793	0.05%
2023/10/12	17	35.89	30.2	35.91	35.98	-13.2	39,925	-0.03%
2023/10/11	6.3	35.78	7	36.15	35.78	-0.7	41,376	0.00%
2023/10/06	30.1	35.78	12	35.86	35.79	18.1	42,535	0.04%
2023/10/05	4	35.61	7.5	35.62	35.69	-3.5	43,168	-0.01%
2023/10/04	38.7	35.26	1.3	35.21	35.39	37.4	43,474	0.09%
2023/10/03	9.1	35.79	10	35.93	35.60	-0.9	43,353	0.00%
2023/10/02	6	35.63	37.2	35.58	35.74	-31.2	43,325	-0.07%
2023/09/28	1	34.98	7	35.24	35.06	-6	43,861	-0.01%
2023/09/27	31.1	34.80	1	34.83	34.87	30.1	44,651	0.07%
2023/09/26	28.3	34.88	0	0.00	34.76	28.3	45,761	0.06%
2023/09/25	11.7	35.04	34	35.05	35.08	-22.3	46,125	-0.05%
2023/09/22	1.3	34.66	2.6	34.83	34.89	-1.3	46,174	0.00%
2023/09/21	69	34.59	2	34.57	34.70	67	46,266	0.14%
2023/09/20	0.2	35.13	0	0.00	35.05	0.2	45,945	0.00%
2023/09/19	3.1	35.22	4.2	35.23	35.14	-1.1	46,493	0.00%
2023/09/18	6	35.31	21.1	35.35	35.31	-15.1	46,664	-0.03%
2023/09/15	2.5	35.46	36	35.58	35.58	-33.5	46,803	-0.07%
2023/09/14	4.5	35.26	4.9	35.28	35.31	-0.4	46,953	0.00%
2023/09/13	1	34.77	9	34.81	34.86	-8	47,064	-0.02%
2023/09/12	13.8	34.87	6	34.82	34.80	7.8	47,518	0.02%
2023/09/11	19.2	34.72	153	34.79	34.79	-133.9	48,056	-0.28%	大賣/鉅額交易
2023/09/08	4	35.36	3	35.33	35.42	1	47,956	0.00%
2023/09/07	2	35.50	4.1	35.52	35.45	-2.1	48,886	0.00%
2023/09/06	5.1	35.59	14	35.59	35.60	-8.9	49,568	-0.02%
2023/09/05	15	35.28	32	35.32	35.43	-17	49,852	-0.03%
2023/09/04	3	35.14	15	35.20	35.27	-12	50,141	-0.02%
2023/09/01	32	35.31	1	35.32	35.12	31	50,299	0.06%
2023/08/31	3	35.21	1	35.20	35.31	2	50,522	0.00%
2023/08/29	9	35.03	6.9	35.11	35.16	2.1	51,337	0.00%
2023/08/28	21.5	35.07	1	35.02	35.06	20.5	51,398	0.04%
2023/08/25	43	35.22	0	0.00	35.14	43	51,319	0.08%
2023/08/24	3.5	35.93	172.7	36.00	35.76	-169.2	51,396	-0.33%	大賣/鉅額交易
2023/08/23	0	0.00	25	35.33	35.43	-25	51,458	-0.05%
2023/08/22	1.5	35.17	0	0.00	35.11	1.5	52,007	0.00%
2023/08/21	3.1	34.86	6.1	34.92	34.85	-3	52,135	-0.01%
2023/08/18	34.2	34.95	9	35.33	34.84	25.2	52,121	0.05%
2023/08/17	3.3	35.08	24	35.20	35.33	-20.7	51,806	-0.04%
2023/08/16	13.1	34.86	3	34.70	35.14	10.1	51,736	0.02%
2023/08/15	0.2	34.87	5	34.94	34.85	-4.8	51,873	-0.01%
2023/08/14	20.5	34.23	12	34.30	34.28	8.5	52,221	0.02%
2023/08/11	30.2	34.64	1	34.58	34.56	29.2	52,016	0.06%
2023/08/10	73.3	34.49	17	34.52	34.43	56.3	52,010	0.11%
2023/08/09	9.3	35.50	49	35.68	35.35	-39.8	51,239	-0.08%
2023/08/08	34.8	35.53	8	35.85	35.59	26.8	50,991	0.05%
2023/08/07	0	0.00	63.4	35.67	35.70	-63.4	50,577	-0.13%
2023/08/04	9.1	34.53	12.5	34.51	34.74	-3.4	50,055	-0.01%
2023/08/02	142.7	34.91	13	34.59	34.51	129.7	49,160	0.26%	大買/鉅額交易
2023/08/01	32.7	35.50	77	35.59	35.73	-44.3	47,781	-0.09%
2023/07/31	27.9	36.12	44.5	36.18	35.74	-16.6	46,827	-0.04%
2023/07/28	12.6	36.22	29.1	36.35	36.58	-16.5	45,368	-0.04%
2023/07/27	0.4	36.19	11.6	36.22	36.10	-11.2	44,245	-0.03%
2023/07/26	12.2	35.96	39	35.97	36.02	-26.8	43,693	-0.06%
2023/07/25	28	36.34	111.1	36.50	36.05	-83.1	42,844	-0.19%	大賣/
2023/07/24	49	35.55	77.3	35.85	35.99	-28.3	41,141	-0.07%
2023/07/21	10.5	34.47	17.2	34.94	35.26	-6.7	39,128	-0.02%
2023/07/20	11.5	34.52	12.1	34.53	34.71	-0.6	38,945	0.00%
2023/07/19	36.4	34.62	24	34.78	34.36	12.3	38,430	0.03%
2023/07/18	51.4	35.10	52	35.21	35.11	-0.6	37,308	0.00%
2023/07/17	49.5	35.87	66	35.87	35.94	-16.5	35,892	-0.05%
2023/07/14	16.2	35.48	317.1	35.26	35.54	-301	33,984	-0.89%	大賣/鉅額交易
2023/07/13	3.3	34.98	95.2	35.19	34.82	-91.9	32,411	-0.28%
2023/07/12	10.1	34.17	21.1	34.18	34.30	-11	30,636	-0.04%
2023/07/11	11.9	33.78	13.1	33.79	33.80	-1.1	29,710	0.00%
2023/07/10	9.1	33.16	9.7	33.29	33.18	-0.6	29,355	0.00%
2023/07/07	13.5	33.04	9.2	33.15	33.08	4.3	28,963	0.01%
2023/07/06	39.8	33.54	5	33.44	33.34	34.8	28,125	0.12%
2023/07/05	40.2	33.76	8.1	33.73	33.71	32.1	27,144	0.12%
2023/07/04	7.7	33.71	51.8	33.68	33.91	-44.1	26,313	-0.17%
2023/07/03	1.5	33.00	65.5	33.21	33.24	-64	25,368	-0.25%
2023/06/30	4.1	32.62	0	0.00	32.67	4.1	25,119	0.02%
2023/06/29	2.5	32.53	5.2	32.50	32.53	-2.7	25,191	-0.01%
2023/06/28	3.2	32.35	3	32.33	32.30	0.2	25,050	0.00%
2023/06/27	32.1	32.31	9.9	32.27	32.18	22.2	25,112	0.09%
2023/06/26	3.1	32.59	16	32.71	32.77	-13	24,721	-0.05%
2023/06/21	0.1	32.63	11	32.63	32.83	-11	24,714	-0.04%
2023/06/20	10.1	32.50	55	32.56	32.48	-44.9	24,470	-0.18%
2023/06/19	5.2	32.76	19	32.70	32.73	-13.8	24,190	-0.06%
2023/06/16	47.1	32.67	7	32.84	32.78	40.1	23,898	0.17%
2023/06/15	4	32.64	19.3	32.60	32.69	-15.3	23,537	-0.07%
2023/06/14	56.1	32.29	42.5	32.21	32.32	13.5	23,053	0.06%
2023/06/13	2	32.06	121	32.09	32.20	-119	22,990	-0.52%	大賣/鉅額交易
2023/06/12	26.6	31.81	67	31.88	31.78	-40.4	22,212	-0.18%
2023/06/09	7.3	31.70	16	31.73	31.78	-8.7	21,791	-0.04%
2023/06/08	13	31.39	11.3	31.40	31.24	1.7	21,944	0.01%
2023/06/07	22.5	31.48	9.2	31.45	31.46	13.3	22,078	0.06%
2023/06/06	2.8	31.12	2	31.11	31.15	0.8	22,001	0.00%
2023/06/05	23.2	31.05	4	30.99	31.10	19.2	21,934	0.09%
2023/06/02	7.5	31.04	134.4	31.01	30.93	-126.9	21,734	-0.58%	大賣/鉅額交易
2023/06/01	5.5	30.41	5.4	30.45	30.47	0.1	21,375	0.00%
2023/05/31	11.2	30.50	10.3	30.58	30.49	0.9	21,387	0.00%
2023/05/30	29.2	30.53	1	30.54	30.52	28.2	21,242	0.13%
2023/05/29	6.7	30.64	26.6	30.63	30.65	-19.9	20,974	-0.09%
2023/05/26	19.1	30.06	101	30.09	30.13	-81.9	20,701	-0.40%	大賣/
2023/05/25	21	29.76	24	29.72	29.78	-3	20,433	-0.01%
2023/05/24	0	0.00	17.3	29.33	29.43	-17.3	20,364	-0.08%
2023/05/23	5.7	29.38	1.4	29.38	29.37	4.3	20,586	0.02%
2023/05/22	6	29.38	1	29.40	29.35	5	20,555	0.02%
2023/05/19	1.8	29.29	37.6	29.25	29.31	-35.8	20,426	-0.18%
2023/05/18	2	28.98	62.1	29.04	29.05	-60.1	20,315	-0.30%
2023/05/17	0	0.00	96.5	28.70	28.76	-96.5	19,833	-0.49%
2023/05/16	1	28.65	0	0.00	28.65	1	19,596	0.01%
2023/05/15	4.5	28.39	0.2	28.41	28.42	4.3	19,581	0.02%
2023/05/12	2.3	28.32	3.9	28.46	28.45	-1.6	19,709	-0.01%
2023/05/11	2.2	28.43	0	0.00	28.40	2.2	19,730	0.01%
2023/05/10	3	28.57	0	0.00	28.54	3	19,819	0.02%
2023/05/09	20	28.60	40	28.65	28.64	-20	19,838	-0.10%
2023/05/08	0.6	28.65	3	28.61	28.67	-2.4	20,137	-0.01%
2023/05/05	2	28.46	2	28.47	28.47	0	20,193	0.00%
2023/05/04	1	28.44	1	28.40	28.45	0	20,512	0.00%
2023/05/03	16.1	28.35	0	0.00	28.42	16.1	20,639	0.08%
2023/05/02	11.3	28.41	9	28.36	28.44	2.3	20,848	0.01%
2023/04/28	4.7	28.18	10	28.21	28.23	-5.4	21,218	-0.03%
2023/04/27	0.4	27.88	2	28.05	28.02	-1.7	21,247	-0.01%
2023/04/26	20.1	27.71	20.5	27.73	27.84	-0.4	21,374	0.00%
2023/04/25	72.3	27.96	0.4	28.31	27.80	71.9	21,169	0.34%
2023/04/24	3	28.25	4	28.25	28.27	-1	20,386	0.00%
2023/04/21	34	28.22	1.4	28.36	28.19	32.7	20,417	0.16%
2023/04/20	3.2	28.42	13	28.45	28.43	-9.8	20,440	-0.05%
2023/04/19	21.4	28.62	4	28.65	28.55	17.4	20,772	0.08%
2023/04/18	3.2	28.75	3	28.78	28.67	0.2	20,861	0.00%
2023/04/17	7	28.78	6	28.79	28.80	1	20,763	0.00%
2023/04/14	2	28.73	32.1	28.69	28.74	-30.1	20,701	-0.15%
2023/04/13	8.2	28.73	0.1	28.74	28.71	8.1	20,739	0.04%
2023/04/12	17.1	28.79	4.4	28.78	28.85	12.7	20,533	0.06%
2023/04/11	3	28.71	18.6	28.60	28.70	-15.6	20,618	-0.08%
2023/04/10	4.2	28.48	2	28.49	28.50	2.2	20,786	0.01%
2023/04/07	8	28.46	0	0.00	28.43	8	20,709	0.04%
2023/04/06	9	28.44	0	0.00	28.47	9	20,739	0.04%
2023/03/31	0.1	28.45	5	28.43	28.43	-4.9	20,527	-0.02%
2023/03/30	0	0.00	27	28.25	28.29	-27	20,270	-0.13%
2023/03/29	1	28.21	0	0.00	28.15	1	20,139	0.00%
2023/03/28	24.1	28.22	0	0.00	28.06	24.1	20,445	0.12%
2023/03/27	13	28.25	8	28.29	28.31	5	20,288	0.02%
2023/03/24	1	28.26	2	28.23	28.26	-1	20,355	0.00%
2023/03/23	7.3	28.12	16	28.10	28.12	-8.8	20,172	-0.04%
2023/03/22	0	0.00	3	28.03	28.05	-3	20,077	-0.01%
2023/03/21	17	27.86	1	27.85	27.84	16	19,992	0.08%
2023/03/20	3	27.74	1	27.77	27.76	2	20,057	0.01%
2023/03/17	11	27.62	0	0.00	27.76	11	19,971	0.06%
2023/03/16	35.5	27.47	4	27.53	27.50	31.5	20,002	0.16%
2023/03/15	14	27.70	0	0.00	27.66	14	19,828	0.07%
2023/03/14	21.8	27.69	0	0.00	27.66	21.8	20,028	0.11%
2023/03/13	4.6	27.71	3	27.65	27.93	1.6	19,940	0.01%
2023/03/10	30.7	27.92	2	27.98	27.86	28.7	19,434	0.15%
2023/03/09	20.1	28.29	20	28.24	28.24	0.1	19,250	0.00%
2023/03/08	7.4	28.27	2	28.37	28.37	5.4	19,260	0.03%
2023/03/07	1	28.40	4.8	28.35	28.38	-3.8	19,170	-0.02%
2023/03/06	8	28.25	30.2	28.20	28.25	-22.2	19,336	-0.11%
2023/03/03	1	27.95	15	27.96	27.95	-14	19,265	-0.07%
2023/03/02	0.4	27.75	5.1	27.72	27.78	-4.7	19,261	-0.02%
2023/03/01	8	27.60	0	0.00	27.72	8	19,262	0.04%
2023/02/24	8	27.71	11	27.80	27.67	-3	19,252	-0.02%
2023/02/23	1.1	27.70	252	27.74	27.74	-250.9	18,853	-1.33%	大賣/鉅額交易
2023/02/22	24.2	27.30	0	0.00	27.40	24.2	18,630	0.13%
2023/02/21	6	27.48	25	27.52	27.53	-19	18,676	-0.10%
2023/02/20	4.2	27.36	24	27.36	27.41	-19.8	18,848	-0.11%
2023/02/17	3.1	27.19	0	0.00	27.24	3.1	19,228	0.02%
2023/02/16	1.1	27.25	64.1	27.21	27.33	-63	19,710	-0.32%
2023/02/15	20.1	27.06	12	27.13	27.05	8.1	19,842	0.04%
2023/02/14	0	0.00	30	27.07	27.13	-30	19,890	-0.15%
2023/02/13	30.1	26.89	8	26.91	26.97	22.1	20,252	0.11%
2023/02/10	31.1	27.03	5	27.02	27.02	26.1	20,463	0.13%
2023/02/09	12.2	27.16	0	0.00	27.15	12.2	20,644	0.06%
2023/02/08	12	27.16	37.3	27.08	27.15	-25.3	20,772	-0.12%
2023/02/07	0	0.00	10.2	26.93	26.94	-10.2	20,779	-0.05%
2023/02/06	14.1	26.92	46	26.89	26.92	-31.9	20,807	-0.15%
2023/02/03	11	26.96	0	0.00	27.00	11	20,631	0.05%
2023/02/02	3	26.90	47	26.88	26.99	-44	20,588	-0.21%
2023/02/01	18.1	26.65	38	26.65	26.67	-19.9	20,715	-0.10%
2023/01/31	29	26.65	63	26.62	26.54	-34	20,789	-0.16%
2023/01/30	5.4	26.49	55.2	26.47	26.53	-49.9	20,925	-0.24%
2023/01/17	13.2	26.05	1	26.03	26.06	12.2	21,187	0.06%
2023/01/16	18	26.05	9	26.04	26.02	9	21,491	0.04%
2023/01/13	5.5	26.07	20	26.08	25.98	-14.5	21,901	-0.07%
2023/01/12	2.5	26.02	0	0.00	25.99	2.5	23,355	0.01%
2023/01/11	7	26.08	14	26.10	26.07	-7	26,140	-0.03%
2023/01/10	0	0.00	38.6	26.01	26.06	-38.6	28,394	-0.14%
2023/01/09	0	0.00	45	25.91	25.94	-45	30,395	-0.15%
2023/01/06	3	25.54	27	25.55	25.66	-24	30,737	-0.08%
2023/01/05	2.1	25.46	10	25.55	25.46	-7.9	31,646	-0.02%
2023/01/04	5	25.46	2.3	25.46	25.45	2.7	32,661	0.01%
2023/01/03	10.2	25.45	10	25.50	25.49	0.2	34,171	0.00%
2022/12/30	8	25.45	10	25.46	25.40	-2	35,174	-0.01%
2022/12/29	21.2	25.16	2.1	25.20	25.29	19.1	36,105	0.05%
2022/12/28	41.9	25.36	2.6	25.44	25.38	39.2	37,580	0.10%
2022/12/27	8.1	25.68	23	25.65	25.63	-15	39,029	-0.04%
2022/12/26	15.5	25.55	1	25.58	25.58	14.5	39,495	0.04%
2022/12/23	16.2	25.55	12	25.60	25.60	4.2	40,046	0.01%
2022/12/22	2	25.65	22	25.56	25.67	-20	40,666	-0.05%
2022/12/21	3	25.36	0	0.00	25.34	3	41,902	0.01%
2022/12/20	30.8	25.50	14.3	25.32	25.30	16.5	42,413	0.04%
2022/12/19	4.2	25.70	35	25.73	25.73	-30.8	43,612	-0.07%
2022/12/16	3.3	25.51	12	25.70	25.70	-8.7	43,959	-0.02%
2022/12/15	22.4	25.69	19	25.70	25.70	3.4	44,276	0.01%
2022/12/14	5	25.72	32	25.67	25.68	-27	44,807	-0.06%
2022/12/13	4	25.60	3.6	25.58	25.53	0.4	45,119	0.00%
2022/12/12	2	25.34	4.3	25.43	25.50	-2.3	45,266	-0.01%
2022/12/09	9	25.50	16	25.50	25.51	-7	45,466	-0.02%
2022/12/08	37	25.33	6	25.23	25.29	31	45,414	0.07%
2022/12/07	8.6	25.48	3.2	25.34	25.44	5.4	45,356	0.01%
2022/12/06	50.6	25.78	2.1	25.63	25.61	48.5	45,095	0.11%
2022/12/05	6	25.84	17.8	25.90	25.87	-11.8	44,791	-0.03%
2022/12/02	3.1	25.72	105.1	25.71	25.73	-102	44,678	-0.23%	大賣/鉅額交易
2022/12/01	3	25.92	16.2	25.86	25.82	-13.2	44,927	-0.03%
2022/11/30	4	25.52	8.8	25.55	25.65	-4.8	44,924	-0.01%
2022/11/29	3	25.26	8	25.44	25.47	-5	45,006	-0.01%
2022/11/28	13	25.30	0	0.00	25.32	13	45,368	0.03%
2022/11/25	4.4	25.57	0.1	25.57	25.52	4.3	45,495	0.01%
2022/11/24	230	25.42	10.4	25.41	25.54	219.6	45,526	0.48%	大買/鉅額交易
2022/11/23	16	25.29	0	0.00	25.30	16	45,616	0.04%
2022/11/22	4.1	25.13	2.6	25.12	25.10	1.5	46,286	0.00%
2022/11/21	8.3	25.26	0.2	25.30	25.22	8.1	46,210	0.02%
2022/11/18	14.2	25.52	0.2	25.53	25.43	14	46,058	0.03%
2022/11/17	11.3	25.39	3.2	25.44	25.58	8.1	46,115	0.02%
2022/11/16	16.4	25.52	13	25.55	25.53	3.4	46,277	0.01%
2022/11/15	24	25.50	7	25.51	25.55	17	46,005	0.04%
2022/11/14	15	25.37	12.1	25.25	25.42	2.9	45,523	0.01%
2022/11/11	6	25.02	15.1	25.03	25.00	-9.1	44,997	-0.02%
2022/11/10	5	24.57	8.1	24.55	24.53	-3.1	44,523	-0.01%
2022/11/09	5	24.54	6	24.57	24.61	-1	44,514	0.00%
2022/11/08	1.1	24.26	1.5	24.29	24.23	-0.4	44,336	0.00%
2022/11/07	15	24.01	31	23.94	24.06	-16	43,972	-0.04%
2022/11/04	17.1	23.49	10	23.50	23.64	7.1	43,722	0.02%
2022/11/03	6.1	23.49	0	0.00	23.58	6.1	43,744	0.01%
2022/11/02	5	23.67	2	23.66	23.67	3	43,687	0.01%
2022/11/01	12.3	23.51	5.2	23.56	23.55	7.1	43,778	0.02%
2022/10/31	9	23.50	12.4	23.45	23.48	-3.4	43,858	-0.01%
2022/10/28	14.4	23.35	0	0.00	23.31	14.4	44,013	0.03%
2022/10/27	4.2	23.49	1	23.48	23.58	3.2	43,742	0.01%
2022/10/26	16.1	23.45	3	23.40	23.41	13.1	43,975	0.03%
2022/10/25	26.5	23.46	19.3	23.40	23.40	7.2	43,675	0.02%
2022/10/24	26.3	23.80	3.3	23.79	23.69	23	43,127	0.05%
2022/10/21	55.1	23.69	8	23.64	23.58	47.1	42,952	0.11%
2022/10/20	66.7	23.45	20	23.53	23.65	46.7	42,434	0.11%
2022/10/19	605.4	23.91	17	23.96	23.95	588.4	41,038	1.43%	大買/鉅額交易
2022/10/18	127.2	25.85	480	25.83	25.84	-352.8	38,264	-0.92%	大買/大賣/鉅額交易
2022/10/17	96.1	25.55	9	25.62	25.77	87.1	36,062	0.24%
2022/10/14	25.5	25.90	2	25.91	25.91	23.5	33,875	0.07%
2022/10/13	47.4	25.69	1.9	25.67	25.53	45.6	33,319	0.14%
2022/10/12	144.8	25.76	6	25.68	25.82	138.8	32,298	0.43%	大買/鉅額交易
2022/10/11	73	25.89	1	25.88	25.85	72	31,414	0.23%
2022/10/07	81.3	26.30	10.1	26.28	26.28	71.2	30,057	0.24%
2022/10/06	44.1	26.55	10	26.52	26.57	34.1	29,048	0.12%
2022/10/05	127.2	26.60	11.2	26.58	26.62	116	28,495	0.41%	大買/鉅額交易
2022/10/04	72	26.17	11.2	26.22	26.27	60.8	27,349	0.22%
2022/10/03	30	25.64	0	0.00	25.67	30	25,742	0.12%
2022/09/30	79.6	25.64	0	0.00	25.78	79.6	25,645	0.31%
2022/09/29	37.1	25.81	5	25.99	25.81	32.1	25,407	0.13%
2022/09/28	54	25.88	4	25.82	25.83	50	25,726	0.19%
2022/09/27	57.2	26.25	2	26.32	26.33	55.2	24,823	0.22%
2022/09/26	60.2	26.44	15.1	26.49	26.33	45.1	24,841	0.18%
2022/09/23	23	27.15	2	27.04	27.06	21	24,343	0.09%
2022/09/22	68.1	27.15	0	0.00	27.17	68.1	24,787	0.27%
2022/09/21	46.2	27.65	0	0.00	27.64	46.2	24,382	0.19%
2022/09/20	28	27.96	2	28.00	27.98	26	24,002	0.11%
2022/09/19	40.2	28.19	0	0.00	28.06	40.2	23,870	0.17%
2022/09/16	30.1	28.29	1	28.26	28.28	29.1	23,904	0.12%
2022/09/15	3	28.38	0	0.00	28.59	3	24,377	0.01%
2022/09/14	12.3	28.31	0	0.00	28.35	12.3	25,063	0.05%
2022/09/13	1	28.70	0	0.00	28.71	1	25,067	0.00%
2022/09/12	0	0.00	1	28.61	28.56	-1	25,899	0.00%
2022/09/08	2.1	27.95	0	0.00	28.25	2.1	26,541	0.01%
2022/09/07	12.4	27.92	12	27.99	27.90	0.4	27,361	0.00%
2022/09/06	16.4	28.08	1	28.11	28.08	15.4	27,108	0.06%
2022/09/05	12	28.08	12	28.11	28.18	0	27,077	0.00%
2022/09/02	49.1	28.27	0	0.00	28.10	49.1	27,375	0.18%
2022/09/01	35	28.40	1.2	28.45	28.44	33.8	26,958	0.13%
2022/08/31	35.1	28.53	0	0.00	28.79	35.1	26,588	0.13%
2022/08/30	25	28.50	0	0.00	28.67	25	26,330	0.09%
2022/08/29	33	28.43	54	28.42	28.45	-21	26,109	-0.08%
2022/08/26	0	0.00	1.5	29.12	29.10	-1.5	25,430	-0.01%
2022/08/25	6	28.97	0	0.00	28.94	6	25,285	0.02%
2022/08/24	3	28.85	5	28.86	28.80	-2	25,177	-0.01%
2022/08/23	14.5	28.95	10	29.03	28.93	4.5	24,848	0.02%
2022/08/22	12.1	29.12	5	29.17	29.25	7.1	24,388	0.03%
2022/08/19	2	29.40	10	29.42	29.42	-8	24,110	-0.03%
2022/08/18	11.1	29.11	0	0.00	29.29	11.1	24,128	0.05%
2022/08/17	2	29.23	7	29.22	29.28	-5	24,037	-0.02%
2022/08/16	3	29.19	0	0.00	29.24	3	24,041	0.01%
2022/08/15	54.5	29.22	5	29.22	29.22	49.5	23,880	0.21%
2022/08/12	6	29.25	0	0.00	29.30	6	23,637	0.03%
2022/08/11	0	0.00	23	29.11	29.12	-23	23,814	-0.10%
2022/08/10	29	28.83	0	0.00	28.81	29	23,742	0.12%
2022/08/09	25	28.75	21	28.90	29.07	4	23,654	0.02%
2022/08/08	23	28.66	7	28.74	28.87	16	23,892	0.07%
2022/08/05	1	28.87	40	28.73	28.87	-39	23,904	-0.16%
2022/08/04	18	28.27	1	28.16	28.43	17	24,150	0.07%
2022/08/03	28.3	28.34	2	28.42	28.44	26.3	24,195	0.11%
2022/08/02	33.4	28.34	0	0.00	28.45	33.4	24,176	0.14%
2022/08/01	22	28.46	20	28.72	28.76	2	24,031	0.01%
2022/07/29	10	28.51	22	28.45	28.55	-12	24,047	-0.05%
2022/07/28	24	28.18	0	0.00	28.18	24	23,873	0.10%
2022/07/27	32	28.09	2	28.05	28.25	30	23,648	0.13%
2022/07/26	14	28.05	0	0.00	28.12	14	23,575	0.06%
2022/07/25	11.3	28.27	4	28.33	28.33	7.3	23,450	0.03%
2022/07/22	6.9	28.33	0	0.00	28.40	6.9	23,497	0.03%
2022/07/21	5.5	28.19	8.1	28.15	28.38	-2.6	23,839	-0.01%
2022/07/20	23.3	28.04	2	28.08	28.00	21.3	24,096	0.09%
2022/07/19	0	0.00	8	27.54	27.68	-8	24,748	-0.03%
2022/07/18	5.3	27.38	13	27.26	27.48	-7.8	24,713	-0.03%
2022/07/15	10	27.08	0	0.00	27.09	10	24,487	0.04%
2022/07/14	3	26.96	2	27.01	27.18	1	24,288	0.00%
2022/07/13	20.1	27.16	3	27.15	27.08	17.1	24,146	0.07%
2022/07/12	25	26.54	3	26.53	26.62	22	24,016	0.09%
2022/07/11	2	27.20	2	27.18	27.25	0	23,577	0.00%
2022/07/08	10	27.19	2	27.14	27.25	8	23,400	0.03%
2022/07/07	28	26.46	0.2	26.75	26.76	27.8	23,071	0.12%
2022/07/06	78.2	26.43	25.1	26.45	26.32	53.1	23,127	0.23%
2022/07/05	31.4	26.74	0.3	26.59	26.96	31.1	22,663	0.14%
2022/07/04	12.8	26.74	0	0.00	26.68	12.8	22,393	0.06%
2022/07/01	40.7	26.96	0	0.00	26.81	40.7	22,566	0.18%
2022/06/30	28.4	27.54	0	0.00	27.56	28.4	21,708	0.13%
2022/06/29	6.6	28.18	2.5	28.24	28.14	4.1	20,881	0.02%
2022/06/28	4.6	28.51	1	28.46	28.53	3.6	20,578	0.02%
2022/06/27	21.1	28.68	6	28.61	28.86	15.1	20,368	0.07%
2022/06/24	43.3	28.27	2	28.21	28.10	41.3	20,147	0.21%
2022/06/23	37	28.14	151	28.20	28.05	-114	20,047	-0.57%	大賣/鉅額交易
2022/06/22	48	28.59	24	28.55	28.50	24	19,293	0.12%
2022/06/21	10	29.04	0	0.00	29.28	10	18,528	0.05%
2022/06/20	86.7	28.96	0.7	29.13	28.87	86	18,308	0.47%
2022/06/17	73.7	29.59	36	29.57	29.62	37.7	17,392	0.22%
2022/06/16	199	30.04	0	0.00	29.94	199	16,622	1.20%	大買/鉅額交易
2022/06/15	34.4	30.31	0.5	30.42	30.39	33.9	15,696	0.22%
2022/06/14	14.1	30.32	0	0.00	30.48	14.1	15,602	0.09%
2022/06/13	97	30.44	0	0.00	30.51	97	15,482	0.63%
2022/06/10	24.4	31.04	1	31.09	31.08	23.4	14,994	0.16%
2022/06/09	32	31.33	0	0.00	31.30	32	15,011	0.21%
2022/06/08	1	31.60	20	31.60	31.60	-19	14,992	-0.13%
2022/06/07	23	31.36	0	0.00	31.44	23	15,163	0.15%
2022/06/06	6	31.32	0.3	31.53	31.48	5.7	15,209	0.04%
2022/06/02	3.2	31.41	2	31.41	31.40	1.2	15,616	0.01%
2022/06/01	2.2	31.41	1.7	31.52	31.52	0.5	16,204	0.00%
2022/05/31	5	31.34	1	31.19	31.40	4	16,408	0.02%
2022/05/30	3	31.40	20	31.38	31.43	-17	16,672	-0.10%
2022/05/27	0	0.00	2.4	31.04	31.08	-2.4	16,766	-0.01%
2022/05/26	10	30.79	0	0.00	30.80	10	17,092	0.06%
2022/05/25	10	30.75	0	0.00	30.88	10	17,125	0.06%
2022/05/24	44	30.80	0.3	30.76	30.70	43.7	17,438	0.25%
2022/05/23	8.2	30.84	0	0.00	30.86	8.2	17,461	0.05%
2022/05/20	15	30.74	0	0.00	30.72	15	17,709	0.08%
2022/05/19	32.1	30.59	12	30.54	30.68	20.1	18,026	0.11%
2022/05/18	11	30.97	1	30.87	31.01	10	17,868	0.06%
2022/05/17	23	30.70	0	0.00	30.69	23	17,836	0.13%
2022/05/16	35.7	30.62	10	30.55	30.72	25.7	17,947	0.14%
2022/05/13	11.9	30.74	0.3	30.76	30.80	11.6	17,622	0.07%
2022/05/12	53.5	30.92	13	30.98	30.63	40.5	17,584	0.23%
2022/05/11	33.3	31.20	0	0.00	31.17	33.3	17,093	0.19%
2022/05/10	10.1	31.18	2.7	31.63	31.65	7.4	16,798	0.04%
2022/05/09	24.4	31.66	15	31.64	31.57	9.4	16,792	0.06%
2022/05/06	27.1	32.11	2	32.14	32.25	25.1	16,679	0.15%
2022/05/04	1	32.23	9	32.26	32.31	-8	16,949	-0.05%
2022/05/03	4.3	31.92	0	0.00	32.09	4.3	17,554	0.02%
2022/04/29	10	31.95	0	0.00	32.01	10	17,967	0.06%
2022/04/28	5.2	31.56	6	31.48	31.72	-0.8	18,539	0.00%
2022/04/27	35.6	31.35	1	31.27	31.48	34.6	18,489	0.19%
2022/04/26	13.2	31.96	0	0.00	31.93	13.2	18,167	0.07%
2022/04/25	44.1	32.02	3	32.03	32.03	41.1	18,243	0.23%
2022/04/22	13	32.68	0	0.00	32.78	13	17,463	0.07%
2022/04/21	1	32.91	0	0.00	32.90	1	17,770	0.01%
2022/04/20	1	32.75	1	32.70	32.83	0	17,859	0.00%
2022/04/19	0.5	32.91	0.3	32.90	32.85	0.2	18,080	0.00%
2022/04/18	23.2	32.69	1	32.66	32.68	22.2	18,217	0.12%
2022/04/15	23	32.86	0	0.00	32.90	23	18,004	0.13%
2022/04/14	3	33.10	9	33.13	33.07	-6	18,223	-0.03%
2022/04/13	10	32.90	18	33.00	33.11	-8	18,347	-0.04%
2022/04/12	59.3	32.70	0	0.00	32.69	59.3	18,315	0.32%
2022/04/11	43.5	32.87	10	32.83	32.81	33.5	17,884	0.19%
2022/04/08	6.1	33.07	5	33.06	33.17	1.1	17,526	0.01%
2022/04/07	40.5	33.06	10	33.30	32.90	30.5	17,428	0.18%
2022/04/06	4.1	33.35	1	33.35	33.47	3.1	16,712	0.02%
2022/04/01	4.2	33.41	1.3	33.50	33.55	2.9	16,657	0.02%
2022/03/31	6.3	33.63	0	0.00	33.63	6.3	16,656	0.04%
2022/03/30	1.2	33.59	0	0.00	33.70	1.2	16,713	0.01%
2022/03/29	8.4	33.69	24	33.70	33.64	-15.6	16,641	-0.09%
2022/03/28	11	33.52	0	0.00	33.78	11	16,634	0.07%
2022/03/25	24	33.80	0	0.00	33.81	24	16,484	0.15%
2022/03/24	1	33.93	0	0.00	33.96	1	16,660	0.01%
2022/03/22	5	33.88	2.8	33.91	33.87	2.2	17,380	0.01%
2022/03/21	2	33.90	0	0.00	33.95	2	17,417	0.01%
2022/03/18	10	33.85	4	33.90	33.90	6	17,685	0.03%
2022/03/17	6	34.02	2	33.89	34.01	4	17,731	0.02%
2022/03/16	5	33.76	1	34.01	33.71	4	17,821	0.02%
2022/03/15	5.1	33.86	2	33.84	33.78	3.1	17,846	0.02%
2022/03/14	2.3	34.08	11.7	34.08	34.13	-9.4	18,020	-0.05%
2022/03/11	1	33.89	2	33.90	33.90	-1	18,151	-0.01%
2022/03/10	1.1	33.90	16	33.89	33.89	-15	18,239	-0.08%
2022/03/09	3.1	33.34	28.2	33.30	33.36	-25.1	18,168	-0.14%
2022/03/08	15.3	33.02	5	33.13	33.00	10.3	18,129	0.06%
2022/03/07	16.8	33.37	9	33.50	33.45	7.8	17,675	0.04%
2022/03/04	183	34.18	3.3	34.18	34.04	179.7	17,185	1.05%	大買/鉅額交易
2022/03/03	3	34.12	12.7	34.20	34.22	-9.7	17,340	-0.06%
2022/03/02	240	33.94	8	33.93	33.97	232	17,356	1.34%	大買/鉅額交易
2022/03/01	0.3	33.75	31	33.78	33.88	-30.7	17,209	-0.18%
2022/02/25	121	33.20	14.2	33.33	33.33	106.8	16,965	0.63%	大買/鉅額交易
2022/02/24	52.7	33.27	3.6	33.46	33.19	49.1	17,005	0.29%
2022/02/23	0.5	33.65	23	33.69	33.75	-22.5	16,824	-0.13%
2022/02/22	38.5	33.45	11	33.46	33.49	27.5	16,978	0.16%
2022/02/21	0.2	33.65	34	33.65	33.80	-33.8	17,361	-0.19%
2022/02/18	0	0.00	6.6	33.44	33.50	-6.6	17,247	-0.04%
2022/02/17	3	33.34	9	33.41	33.34	-6	17,551	-0.03%
2022/02/16	7.2	33.32	0	0.00	33.27	7.2	17,830	0.04%
2022/02/15	3.1	33.16	0	0.00	33.10	3.1	17,811	0.02%
2022/02/14	17.3	33.11	0	0.00	33.13	17.3	18,019	0.10%
2022/02/11	1.5	33.43	0.4	33.49	33.43	1.1	18,330	0.01%
2022/02/10	9.5	33.47	24	33.48	33.49	-14.5	18,757	-0.08%
2022/02/09	0	0.00	8	33.49	33.50	-8	19,206	-0.04%
2022/02/08	1.1	33.19	0	0.00	33.30	1.1	19,190	0.01%
2022/02/07	7	32.59	0	0.00	33.00	7	19,118	0.04%
2022/01/26	18	32.40	1	32.43	32.40	17	19,021	0.09%
2022/01/25	37.9	32.35	1.5	32.31	32.34	36.4	19,107	0.19%
2022/01/24	14.8	32.60	0	0.00	32.72	14.8	18,760	0.08%
2022/01/21	34.1	32.89	3	32.91	32.84	31.1	18,519	0.17%
2022/01/20	3.2	33.21	0	0.00	33.36	3.2	18,158	0.02%
2022/01/19	1.4	33.22	4	33.29	33.21	-2.6	18,354	-0.01%
2022/01/18	1.1	33.39	78.4	33.40	33.45	-77.3	18,641	-0.41%
2022/01/17	4.2	33.16	2	33.17	33.22	2.2	18,981	0.01%
2022/01/14	16.1	32.98	3	33.09	33.15	13.1	21,215	0.06%
2022/01/13	22.1	33.15	17.7	33.20	33.20	4.3	22,404	0.02%
2022/01/12	8.3	33.09	6	33.11	33.10	2.3	23,373	0.01%
2022/01/11	4.3	33.20	7	33.20	33.20	-2.7	23,638	-0.01%
2022/01/10	1.1	33.23	4.7	33.25	33.27	-3.6	24,258	-0.01%
2022/01/07	28.4	33.20	0	0.00	33.17	28.4	24,516	0.12%
2022/01/06	11.6	33.38	4	33.47	33.41	7.6	24,667	0.03%
2022/01/05	3.5	33.46	12	33.43	33.45	-8.5	25,175	-0.03%
2022/01/04	7.5	33.41	6	33.40	33.41	1.5	26,009	0.01%
2022/01/03	37.2	33.49	4	33.38	33.42	33.2	26,439	0.13%
2021/12/30	24.3	33.60	2	33.58	33.58	22.3	27,336	0.08%
2021/12/29	2	33.59	25	33.58	33.61	-23	27,867	-0.08%
2021/12/28	1	33.54	18.4	33.51	33.56	-17.4	28,292	-0.06%
2021/12/27	0	0.00	7	33.40	33.38	-7	28,983	-0.02%
2021/12/24	2	33.34	4	33.41	33.29	-2	30,113	-0.01%
2021/12/23	0	0.00	17	33.37	33.34	-17	30,324	-0.06%
2021/12/22	5	33.33	0	0.00	33.30	5	30,997	0.02%
2021/12/21	7.1	33.28	18	33.37	33.36	-10.9	31,128	-0.04%
2021/12/20	4	33.36	15	33.39	33.41	-11	31,224	-0.04%
2021/12/17	2	33.45	6	33.37	33.43	-4	31,075	-0.01%
2021/12/16	11	33.37	28	33.39	33.45	-17	30,909	-0.05%
2021/12/15	3.7	32.97	0.2	33.00	33.04	3.6	31,068	0.01%
2021/12/14	16.6	33.12	39	33.03	32.95	-22.4	31,054	-0.07%
2021/12/13	0	0.00	7	33.39	33.33	-7	30,895	-0.02%
2021/12/10	2.2	33.36	24	33.32	33.30	-21.9	30,862	-0.07%
2021/12/09	28	33.33	20	33.35	33.32	8	30,754	0.03%
2021/12/08	3	33.24	75.6	33.24	33.18	-72.6	30,597	-0.24%
2021/12/07	0	0.00	31	32.93	33.03	-31	30,311	-0.10%
2021/12/06	3	32.68	11	32.79	32.86	-8	30,069	-0.03%
2021/12/03	0	0.00	2	32.68	32.65	-2	30,302	-0.01%
2021/12/02	6	32.44	0	0.00	32.47	6	30,250	0.02%
2021/12/01	1	32.30	4	32.50	32.50	-3	30,420	-0.01%
2021/11/30	2.3	32.44	0	0.00	32.30	2.3	30,392	0.01%
2021/11/29	7.6	32.19	58.2	32.13	32.22	-50.6	30,384	-0.17%
2021/11/26	12.9	32.43	56	32.54	32.35	-43.2	30,133	-0.14%
2021/11/25	0	0.00	9	32.67	32.65	-9	29,905	-0.03%
2021/11/24	4.7	32.58	2	32.61	32.61	2.7	29,925	0.01%
2021/11/23	7.1	32.64	5.6	32.66	32.63	1.5	29,885	0.00%
2021/11/22	1	33.00	30	32.98	32.93	-29	29,903	-0.10%
2021/11/19	11.5	33.09	7	32.97	32.93	4.5	29,833	0.02%
2021/11/18	6.4	32.96	11	32.99	32.98	-4.6	29,820	-0.02%
2021/11/17	0	0.00	8.9	32.67	32.71	-8.9	29,329	-0.03%
2021/11/16	17.6	32.57	79	32.48	32.59	-61.4	29,410	-0.21%
2021/11/15	17	32.42	20	32.43	32.43	-3	29,642	-0.01%
2021/11/12	4	32.15	20.7	32.14	32.20	-16.7	29,635	-0.06%
2021/11/11	21.3	32.20	9	32.20	32.15	12.3	29,814	0.04%
2021/11/10	3	32.41	23	32.40	32.34	-20	30,295	-0.07%
2021/11/09	9.1	32.40	38.8	32.39	32.35	-29.7	30,107	-0.10%
2021/11/08	9	32.25	41.3	32.21	32.39	-32.3	29,738	-0.11%
2021/11/05	1.1	31.93	1	31.87	31.95	0.1	29,680	0.00%
2021/11/04	30.3	31.88	30	31.94	31.86	0.3	29,884	0.00%
2021/11/03	6	31.72	7	31.73	31.77	-1	29,845	0.00%
2021/11/02	30.8	31.58	22	31.51	31.53	8.8	29,764	0.03%
2021/11/01	16.6	31.55	8	31.54	31.56	8.6	29,464	0.03%
2021/10/29	6.5	31.43	5	31.39	31.45	1.5	29,203	0.01%
2021/10/28	16.3	31.36	0.5	31.40	31.39	15.8	29,000	0.05%
2021/10/27	14.1	31.11	1	31.10	31.15	13.1	28,924	0.05%
2021/10/26	57	31.01	0	0.00	31.05	57	28,992	0.20%
2021/10/25	87.5	30.79	0	0.00	30.86	87.5	28,743	0.30%
2021/10/22	171.5	30.67	0	0.00	30.84	171.5	28,569	0.60%	大買/鉅額交易
2021/10/21	144	32.38	1	32.36	32.40	143	26,495	0.54%	大買/鉅額交易
2021/10/20	141.3	32.41	6	32.41	32.37	135.3	25,033	0.54%	大買/鉅額交易
2021/10/19	36	32.37	0.9	32.45	32.40	35.1	23,996	0.15%
2021/10/18	47.1	32.37	0	0.00	32.36	47.1	23,655	0.20%
2021/10/15	29	32.30	13.1	32.28	32.31	16	23,612	0.07%
2021/10/14	19.8	32.06	1	32.10	32.18	18.8	23,569	0.08%
2021/10/13	55.6	32.15	20.1	32.30	32.17	35.5	23,078	0.15%
2021/10/12	61.3	32.28	5	32.31	32.24	56.3	22,532	0.25%
2021/10/08	21.5	32.60	10	32.58	32.59	11.5	21,746	0.05%
2021/10/07	108.6	32.50	13.5	32.57	32.57	95.1	21,631	0.44%	大買/
2021/10/06	30.3	31.80	1	31.79	31.88	29.3	20,959	0.14%
2021/10/05	45	31.79	0	0.00	31.96	45	20,585	0.22%
2021/10/04	56.1	31.94	1	31.87	31.84	55.1	20,219	0.27%
2021/10/01	64.8	32.26	5.2	32.17	32.26	59.6	19,474	0.31%
2021/09/30	10.4	32.68	3	32.66	32.77	7.4	18,345	0.04%
2021/09/29	20.4	32.70	0	0.00	32.70	20.4	18,174	0.11%
2021/09/28	0.1	33.11	0	0.00	33.08	0.1	17,606	0.00%
2021/09/27	4	33.29	0	0.00	33.30	4	17,512	0.02%
2021/09/24	1	33.35	1	33.30	33.30	0	17,887	0.00%
2021/09/23	5	33.09	0	0.00	33.08	5	17,863	0.03%
2021/09/22	35.2	32.78	5	32.85	32.90	30.2	17,894	0.17%
2021/09/17	0.2	33.32	0.9	33.47	33.42	-0.7	17,382	0.00%
2021/09/16	1	33.20	0	0.00	33.28	1	17,370	0.01%
2021/09/15	33.1	33.32	0	0.00	33.33	33.1	17,219	0.19%
2021/09/14	21.4	33.38	11.1	33.40	33.36	10.3	17,241	0.06%
2021/09/13	52	33.40	6.1	33.50	33.41	45.9	17,264	0.27%
2021/09/10	0.1	33.14	8	33.18	33.22	-7.9	17,282	-0.05%
2021/09/09	4.1	32.78	1	32.94	32.94	3.1	17,241	0.02%
2021/09/08	24.1	32.85	10	32.82	32.80	14.1	17,202	0.08%
2021/09/07	4	33.11	1	33.10	33.16	3	16,852	0.02%
2021/09/06	22.2	33.14	5	33.15	33.07	17.2	16,790	0.10%
2021/09/03	1	33.18	3	33.33	33.24	-2	16,600	-0.01%
2021/09/02	17	33.20	7	33.35	33.16	10	16,607	0.06%
2021/09/01	20	33.40	1	33.36	33.39	19	16,552	0.11%
2021/08/31	13.6	33.15	0	0.00	33.38	13.6	16,476	0.08%
2021/08/30	44.3	33.24	5.3	33.29	33.29	39	16,532	0.24%
2021/08/27	13.1	33.04	1	33.02	33.11	12.1	16,504	0.07%
2021/08/26	9	32.90	0	0.00	32.99	9	16,452	0.05%
2021/08/25	13	32.96	1.1	32.95	33.00	11.9	16,281	0.07%
2021/08/24	56.3	32.76	5	32.80	32.80	51.3	16,383	0.31%
2021/08/23	29.2	32.77	2	32.87	32.88	27.2	16,186	0.17%
2021/08/20	29.6	32.19	2.2	32.15	32.26	27.4	16,057	0.17%
2021/08/19	60.2	32.46	0	0.00	32.32	60.2	15,784	0.38%
2021/08/18	11.1	32.68	52	32.18	33.07	-40.9	15,181	-0.27%
2021/08/17	68	32.77	0	0.00	32.53	68	14,907	0.46%
2021/08/16	21.1	32.91	2	32.81	32.86	19.1	14,707	0.13%
2021/08/13	32.6	33.31	1	33.32	33.27	31.6	14,056	0.22%
2021/08/12	7.3	33.45	1	33.41	33.51	6.3	13,851	0.05%
2021/08/11	18.4	33.48	1	33.35	33.49	17.4	13,905	0.13%
2021/08/10	10.6	33.83	6	33.75	33.79	4.6	13,704	0.03%
2021/08/09	4.1	34.06	0	0.00	34.10	4.1	14,439	0.03%
2021/08/06	4	34.21	0	0.00	34.25	4	14,660	0.03%
2021/08/05	4	34.16	0.2	34.28	34.20	3.9	15,367	0.03%
2021/08/04	1	34.20	1	34.25	34.35	0	16,712	0.00%
2021/08/03	1.2	34.06	0	0.00	34.15	1.2	17,432	0.01%
2021/08/02	10.1	33.84	0	0.00	34.00	10.1	17,428	0.06%
2021/07/30	32.2	33.96	1.7	33.95	33.90	30.5	17,250	0.18%
2021/07/29	8.7	34.04	3	33.93	34.10	5.7	17,094	0.03%
2021/07/28	23.5	33.58	1	34.00	33.89	22.5	17,359	0.13%
2021/07/27	12.5	34.12	0	0.00	34.07	12.5	17,372	0.07%
2021/07/26	1.4	34.54	0	0.00	34.50	1.4	17,260	0.01%
2021/07/23	0.1	34.35	1.3	34.47	34.47	-1.3	17,212	-0.01%
2021/07/22	8.8	34.14	3	34.22	34.21	5.8	17,183	0.03%
2021/07/21	31.8	34.22	13.5	34.48	34.13	18.3	16,996	0.11%
2021/07/20	12.3	34.68	1	34.80	34.56	11.3	16,353	0.07%
2021/07/19	4.3	35.07	15	35.12	35.14	-10.7	16,195	-0.07%
2021/07/16	7	34.89	5.5	35.07	35.12	1.5	16,301	0.01%
2021/07/15	17.1	34.95	1	34.73	34.98	16.1	16,244	0.10%
2021/07/14	20.5	34.54	34	34.38	34.48	-13.5	16,238	-0.08%
2021/07/13	16.3	34.94	0	0.00	34.85	16.3	16,009	0.10%
2021/07/12	4.1	35.35	0	0.00	35.27	4.1	15,934	0.03%
2021/07/09	6.1	35.45	6	35.50	35.44	0.1	15,733	0.00%
2021/07/08	0.1	35.61	8	35.71	35.80	-7.9	15,796	-0.05%
2021/07/07	2.2	35.73	2	35.62	35.61	0.2	15,802	0.00%
2021/07/06	1.8	35.88	10	35.91	35.91	-8.2	15,704	-0.05%
2021/07/05	1	35.56	9	35.60	35.69	-8	15,631	-0.05%
2021/07/02	1	35.20	0	0.00	35.20	1	15,550	0.01%
2021/07/01	2	34.88	10	35.24	35.00	-8	15,473	-0.05%
2021/06/30	0	0.00	9	34.97	35.00	-9	15,037	-0.06%
2021/06/29	3.6	34.91	2	34.90	34.80	1.6	15,029	0.01%
2021/06/28	3	34.99	33	34.95	35.10	-30	15,068	-0.20%
2021/06/25	7.1	34.80	6	34.84	34.74	1.1	15,000	0.01%
2021/06/24	2	34.64	4	34.64	34.66	-2	15,045	-0.01%
2021/06/23	2	34.44	4.2	34.44	34.45	-2.2	15,186	-0.01%
2021/06/22	4.1	34.51	0	0.00	34.43	4.1	15,168	0.03%
2021/06/21	9.2	34.58	0	0.00	34.55	9.2	15,124	0.06%
2021/06/18	8.1	34.98	0	0.00	34.91	8.1	15,026	0.05%
2021/06/17	0	34.85	6.1	34.81	34.90	-6	15,116	-0.04%
2021/06/16	1.1	34.74	1	34.72	34.78	0.1	15,232	0.00%
2021/06/11	0.1	34.66	0	0.00	34.55	0.1	15,354	0.00%
2021/06/10	0.1	34.61	14	34.45	34.60	-13.9	15,462	-0.09%
2021/06/09	7.3	34.46	8	34.49	34.45	-0.7	15,529	0.00%
2021/06/08	8.1	34.62	3	34.68	34.65	5.1	15,624	0.03%
2021/06/07	0	34.74	0	0.00	34.72	0	15,739	0.00%
2021/06/04	15	34.77	11	34.77	34.77	4	15,681	0.03%
2021/06/03	7.1	34.93	3	35.01	34.95	4.1	15,696	0.03%
2021/06/02	10.3	34.91	2	35.20	34.96	8.3	15,809	0.05%
2021/06/01	6.1	34.90	8	35.02	35.06	-1.9	15,858	-0.01%
2021/05/31	7.1	34.57	8.1	34.67	34.75	-1	15,721	-0.01%
2021/05/28	4	34.46	16.4	34.50	34.55	-12.4	15,754	-0.08%
2021/05/27	7	34.14	0.8	34.28	34.28	6.2	15,767	0.04%
2021/05/26	18	34.33	6	34.30	34.32	12	15,811	0.08%
2021/05/25	0	0.00	3	34.30	34.34	-3	15,861	-0.02%
2021/05/24	7.5	34.01	1	34.10	34.05	6.5	15,943	0.04%
2021/05/21	1.5	33.94	1	33.90	34.00	0.5	15,870	0.00%
2021/05/20	3.2	33.75	6	33.77	33.86	-2.9	15,950	-0.02%
2021/05/19	6	33.83	13	33.91	34.10	-7	15,867	-0.04%
2021/05/18	7.2	33.57	5	33.15	34.01	2.2	15,921	0.01%
2021/05/17	34.3	32.74	66	32.85	32.75	-31.7	15,879	-0.20%
2021/05/14	25.1	33.72	7	33.74	33.65	18.1	14,792	0.12%
2021/05/13	21.3	33.43	14	33.16	33.40	7.3	14,460	0.05%
2021/05/12	49.4	33.32	31	33.37	33.50	18.4	13,679	0.13%
2021/05/11	84.7	35.06	25	35.00	34.70	59.7	12,332	0.48%
2021/05/10	3	35.80	1.6	35.85	35.88	1.4	11,676	0.01%
2021/05/07	0	0.00	6.4	35.62	35.72	-6.4	11,778	-0.05%
2021/05/06	2.4	35.40	0	0.00	35.30	2.4	11,877	0.02%
2021/05/05	3.6	35.49	0.3	35.59	35.35	3.4	11,916	0.03%
2021/05/04	23.8	35.21	23	35.02	35.30	0.8	11,516	0.01%
2021/05/03	6.2	36.00	12.3	36.07	35.91	-6.2	11,089	-0.06%
2021/04/29	2	36.00	12	36.11	36.12	-10	11,039	-0.09%
2021/04/28	3.1	35.91	5	35.89	35.98	-1.9	11,127	-0.02%
2021/04/27	7	35.97	3.2	35.93	35.98	3.8	11,379	0.03%
2021/04/26	8	35.80	4	35.92	35.99	4	11,527	0.03%
2021/04/23	7.2	35.27	2	35.20	35.30	5.2	11,671	0.04%
2021/04/22	5.2	35.67	3	35.73	35.40	2.2	11,800	0.02%
2021/04/21	1	35.50	35.4	35.39	35.53	-34.4	12,099	-0.28%
2021/04/20	21.1	35.37	3	35.38	35.33	18.1	12,400	0.15%
2021/04/19	1	35.15	39	35.14	35.20	-38	12,466	-0.30%
2021/04/16	4.1	34.88	82.1	34.80	34.94	-78	12,623	-0.62%
2021/04/15	3.1	34.46	2	34.47	34.50	1.1	12,665	0.01%
2021/04/14	89	34.31	22	34.00	34.35	67	13,099	0.51%
2021/04/13	15.1	34.56	1	34.71	34.47	14.1	13,191	0.11%
2021/04/12	1	34.68	0	0.00	34.69	1	13,479	0.01%
2021/04/09	16.1	34.67	0	0.00	34.70	16.1	13,634	0.12%
2021/04/08	5	34.69	1	34.73	34.75	4	13,861	0.03%
2021/04/07	4.4	34.70	4.5	34.73	34.71	-0.1	13,924	0.00%
2021/04/06	8.3	34.77	41	34.93	34.74	-32.8	13,991	-0.23%
2021/04/01	44.2	34.59	3.2	34.61	34.61	41	14,051	0.29%
2021/03/31	16.8	34.68	20.6	34.73	34.63	-3.8	14,126	-0.03%
2021/03/30	23	34.48	8	34.41	34.60	15	13,963	0.11%
2021/03/29	5.1	34.18	4	34.18	34.34	1.1	14,041	0.01%
2021/03/26	7.1	33.79	70	33.79	33.80	-62.9	14,091	-0.45%
2021/03/25	21.5	33.44	13	33.52	33.66	8.5	14,089	0.06%
2021/03/24	32.1	33.58	13.6	33.64	33.65	18.5	14,064	0.13%
2021/03/23	20	33.60	13	33.69	33.66	7	14,047	0.05%
2021/03/22	11.1	33.57	19	33.59	33.60	-7.9	14,115	-0.06%
2021/03/19	5	33.40	10.1	33.40	33.60	-5.1	14,304	-0.04%
2021/03/18	11	33.49	3.7	33.53	33.53	7.3	14,273	0.05%
2021/03/17	4.1	32.95	3	32.97	32.95	1.1	14,394	0.01%
2021/03/16	5.4	32.97	4	32.97	32.99	1.4	14,595	0.01%
2021/03/15	3	32.69	0	0.00	32.74	3	14,896	0.02%
2021/03/12	0	0.00	2	32.42	32.43	-2	15,119	-0.01%
2021/03/11	0.2	32.28	22	32.30	32.33	-21.8	15,393	-0.14%
2021/03/10	0.1	32.10	0	0.00	32.10	0.1	15,574	0.00%
2021/03/09	0.1	31.93	2	31.97	32.00	-1.9	15,641	-0.01%
2021/03/08	21.1	31.95	60	32.03	32.00	-38.9	15,766	-0.25%
2021/03/05	3	31.60	25	31.68	31.80	-22	15,693	-0.14%
2021/03/04	19.3	31.88	3	31.79	31.80	16.3	15,709	0.10%
2021/03/03	31.1	31.86	79	31.89	31.93	-47.9	15,785	-0.30%
2021/03/02	86.1	32.01	13.9	32.05	31.90	72.2	15,732	0.46%
2021/02/26	0	0.00	0.1	31.97	31.90	-0.1	15,774	0.00%
2021/02/25	3.2	31.95	16.4	31.95	32.01	-13.3	15,760	-0.08%
2021/02/24	20.1	32.01	70	31.90	31.80	-49.9	15,763	-0.32%
2021/02/23	3	31.63	15.2	31.65	31.80	-12.2	15,634	-0.08%
2021/02/22	12.2	31.49	10	31.46	31.50	2.2	15,506	0.01%
2021/02/19	0	0.00	5.4	30.94	31.12	-5.4	15,365	-0.04%
2021/02/18	0	0.00	13.5	31.01	31.13	-13.5	15,500	-0.09%
2021/02/17	11	30.91	11	30.91	31.00	0	15,543	0.00%
2021/02/05	0.1	30.60	0	0.00	30.55	0.1	15,356	0.00%
2021/02/04	0	0.00	35	30.45	30.51	-35	15,473	-0.23%
2021/02/02	4	30.41	37.5	30.52	30.50	-33.5	15,854	-0.21%
2021/02/01	1	30.04	5	30.00	30.25	-4	16,075	-0.02%
2021/01/29	14	30.36	0	0.00	30.26	14	16,246	0.09%
2021/01/28	3	30.65	6	30.78	30.72	-3	16,201	-0.02%
2021/01/27	1	30.95	0	0.00	30.95	1	16,259	0.01%
2021/01/26	22	30.76	0	0.00	30.68	22	16,164	0.14%
2021/01/25	30	30.50	28	30.70	30.83	2	16,491	0.01%
2021/01/22	3	30.54	27	30.52	30.53	-24	16,841	-0.14%
2021/01/21	10	30.36	5	30.27	30.30	5	17,518	0.03%
2021/01/20	24.2	30.34	18	30.38	30.25	6.2	19,146	0.03%
2021/01/19	1.3	30.72	987	30.74	30.74	-985.7	19,403	-5.08%	大賣/鉅額交易
2021/01/18	8.1	30.39	21.2	30.49	30.61	-13.1	19,634	-0.07%
2021/01/15	1	30.82	55	30.77	30.79	-54	19,548	-0.28%
2021/01/14	0	0.00	35	30.85	30.92	-35	19,520	-0.18%
2021/01/13	1	30.66	1.5	30.54	30.69	-0.5	19,429	0.00%
2021/01/12	7	30.37	10	30.41	30.35	-3	19,254	-0.02%
2021/01/11	1	30.53	51	30.56	30.61	-50	19,281	-0.26%
2021/01/08	6	30.34	9	30.40	30.46	-3	19,283	-0.02%
2021/01/07	1	30.20	22	30.12	30.22	-21	19,236	-0.11%
2021/01/06	6.2	30.00	8.2	30.07	30.00	-2	18,861	-0.01%
2021/01/05	2.1	29.94	26	29.99	30.02	-23.9	18,702	-0.13%
2021/01/04	6	29.85	3	29.93	29.94	3	18,639	0.02%
2020/12/31	41	29.78	11.7	29.87	29.95	29.3	18,552	0.16%
2020/12/30	41.1	29.66	2	29.67	29.78	39.1	18,338	0.21%
2020/12/29	3.8	29.72	1	29.70	29.67	2.8	18,326	0.02%
2020/12/28	0	0.00	26	29.69	29.75	-26	18,329	-0.14%
2020/12/25	4.5	29.53	11	29.53	29.51	-6.6	18,165	-0.04%
2020/12/24	10.2	29.49	2	29.50	29.48	8.2	18,085	0.05%
2020/12/23	19	29.38	10	29.38	29.42	9	18,156	0.05%
2020/12/22	13	29.47	0	0.00	29.43	13	18,606	0.07%
2020/12/21	1.5	29.55	14	29.50	29.60	-12.5	19,258	-0.06%
2020/12/18	12.1	29.61	15	29.60	29.61	-2.9	19,328	-0.02%
2020/12/17	12.1	29.63	20	29.62	29.66	-7.9	19,561	-0.04%
2020/12/16	10	29.65	10.3	29.64	29.80	-0.3	19,561	0.00%
2020/12/15	9.5	29.60	30	29.61	29.51	-20.5	19,488	-0.11%
2020/12/14	1.1	29.86	1	29.82	29.82	0.1	19,302	0.00%
2020/12/11	5.1	29.68	13	29.75	29.81	-7.9	19,359	-0.04%
2020/12/10	9.2	29.95	5	30.06	29.94	4.2	19,265	0.02%
2020/12/09	4.1	30.06	18	30.06	30.14	-14	19,097	-0.07%
2020/12/08	11	29.91	8.2	29.93	29.90	2.8	18,695	0.02%
2020/12/07	20.1	29.76	28	29.77	29.85	-8	18,414	-0.04%
2020/12/04	2.1	29.67	4	29.62	29.68	-2	18,251	-0.01%
2020/12/03	0.1	29.50	1	29.50	29.45	-1	18,137	-0.01%
2020/12/02	1	29.38	68	29.42	29.44	-67	18,138	-0.37%
2020/12/01	2.3	29.34	11	29.30	29.35	-8.7	18,131	-0.05%
2020/11/30	15.1	29.40	1	29.46	29.35	14.1	18,213	0.08%
2020/11/27	2	29.23	3	29.23	29.32	-1	18,098	-0.01%
2020/11/26	1.1	29.13	12	29.15	29.15	-11	18,010	-0.06%
2020/11/25	15	29.08	1	29.12	29.01	14	18,006	0.08%
2020/11/24	25	29.19	1	29.12	29.11	24	17,904	0.13%
2020/11/23	1.2	29.12	18	29.12	29.14	-16.9	17,841	-0.09%
2020/11/20	1	28.84	4	28.86	28.88	-3	17,893	-0.02%
2020/11/19	10	28.88	8	28.86	28.86	2	18,118	0.01%
2020/11/18	5	28.87	50	28.85	28.90	-45	18,250	-0.25%
2020/11/17	8	28.82	22.4	28.81	28.81	-14.4	18,455	-0.08%
2020/11/16	13	28.79	48.5	28.78	28.80	-35.5	19,178	-0.19%
2020/11/13	6	28.42	4	28.44	28.53	2	18,963	0.01%
2020/11/12	31	28.46	3	28.46	28.40	28	18,920	0.15%
2020/11/11	7	28.42	0	0.00	28.50	7	18,920	0.04%
2020/11/10	22	28.32	10	28.35	28.29	12	18,893	0.06%
2020/11/09	14.1	28.39	1	28.40	28.40	13.1	18,592	0.07%
2020/11/06	49	28.17	0	0.00	28.19	49	18,420	0.27%
2020/11/05	9	28.10	2	28.07	28.12	7	18,259	0.04%
2020/11/04	9	28.00	0	0.00	28.05	9	18,240	0.05%
2020/11/03	6	28.00	5	27.98	28.01	1	18,058	0.01%
2020/11/02	99.2	27.65	0	0.00	27.72	99.2	17,951	0.55%
2020/10/30	21.9	27.86	3	27.84	27.80	18.9	17,737	0.11%
2020/10/29	50	27.97	1	28.09	27.98	49	17,214	0.28%
2020/10/28	183.7	28.23	8	28.22	28.19	175.7	16,451	1.07%	大買/鉅額交易
2020/10/27	39.1	29.62	22	29.65	29.69	17.1	14,985	0.11%
2020/10/26	35.1	29.70	2	29.75	29.69	33.1	14,571	0.23%
2020/10/23	31	29.62	0	0.00	29.63	31	14,243	0.22%
2020/10/22	20	29.54	1	29.55	29.59	19	14,252	0.13%
2020/10/21	38	29.63	1	29.62	29.59	37	14,117	0.26%
2020/10/20	8.2	29.62	2	29.61	29.64	6.2	13,965	0.04%
2020/10/19	14.1	29.65	0	0.00	29.64	14.1	14,347	0.10%
2020/10/16	27	29.55	8	29.61	29.56	19	14,557	0.13%
2020/10/15	16	29.62	0	0.00	29.69	16	14,581	0.11%
2020/10/14	2.6	29.77	0	0.00	29.74	2.6	14,485	0.02%
2020/10/13	28	29.69	13	29.70	29.71	15	14,504	0.10%
2020/10/12	25	29.78	1	29.84	29.74	24	14,442	0.17%
2020/10/08	15	29.72	0	0.00	29.76	15	14,174	0.11%
2020/10/07	2	29.62	0	0.00	29.65	2	14,166	0.01%
2020/10/06	2	29.69	5	29.64	29.68	-3	14,217	-0.02%
2020/10/05	4	29.42	0	0.00	29.45	4	14,385	0.03%
2020/09/28	6	29.33	2	29.31	29.38	4	15,348	0.03%
2020/09/25	30.2	29.01	21	28.89	28.90	9.2	15,839	0.06%
2020/09/24	18	29.13	2	29.14	29.06	16	15,657	0.10%
2020/09/23	19	29.66	0	0.00	29.70	19	15,278	0.12%
2020/09/22	15	29.76	0	0.00	29.80	15	15,424	0.10%
2020/09/18	15	30.10	0	0.00	30.20	15	15,272	0.10%
2020/09/17	1	30.23	6	30.18	30.23	-5	15,304	-0.03%
2020/09/16	0	0.00	7.2	30.25	30.25	-7.2	15,278	-0.05%
2020/09/15	0	0.00	1	30.09	30.10	-1	15,251	-0.01%
2020/09/14	2	29.99	3	29.80	29.98	-1	15,378	-0.01%
2020/09/11	10	29.79	0	0.00	29.75	10	15,516	0.06%
2020/09/10	3	29.85	0	0.00	29.85	3	15,677	0.02%
2020/09/09	7.3	29.72	9	29.73	29.85	-1.7	15,903	-0.01%
2020/09/08	8	29.89	12	30.02	29.97	-4	15,932	-0.03%
2020/09/04	3	29.96	1	30.00	30.09	2	16,345	0.01%
2020/09/03	2	30.30	2	30.25	30.25	0	16,346	0.00%
2020/09/02	1	30.09	18	30.18	30.14	-17	16,374	-0.10%
2020/09/01	4	30.04	0	0.00	30.06	4	16,665	0.02%
2020/08/28	2	30.23	1	30.18	30.24	1	17,226	0.01%
2020/08/27	14	30.35	0	0.00	30.33	14	17,715	0.08%
2020/08/26	4	30.37	0	0.00	30.43	4	17,808	0.02%
2020/08/25	0	0.00	1	30.47	30.44	-1	17,900	-0.01%
2020/08/24	3	30.04	0	0.00	30.14	3	17,717	0.02%
2020/08/21	17	30.03	2	30.05	30.11	15	17,747	0.08%
2020/08/20	19	29.92	2	29.82	29.79	17	17,584	0.10%
2020/08/19	1	30.75	0	0.00	30.77	1	17,106	0.01%
2020/08/18	0	0.00	4	30.89	30.90	-4	17,222	-0.02%
2020/08/17	5	30.76	15	30.94	30.96	-10	17,405	-0.06%
2020/08/14	1	30.65	8	30.63	30.63	-7	17,515	-0.04%
2020/08/13	10	30.35	0	0.00	30.32	10	17,551	0.06%
2020/08/11	3	30.41	1	30.49	30.35	2	17,800	0.01%
2020/08/10	1	30.55	1	30.72	30.60	0	17,852	0.00%
2020/08/07	0	0.00	11	30.69	30.65	-11	17,963	-0.06%
2020/08/06	0	0.00	3	30.74	30.70	-3	18,123	-0.02%
2020/08/05	11	30.45	7	30.47	30.62	4	18,150	0.02%
2020/08/04	2	30.02	1	30.11	30.17	1	18,066	0.01%
2020/08/03	1	30.01	0	0.00	30.01	1	18,203	0.01%
2020/07/31	17	30.11	22	30.11	30.24	-5	18,362	-0.03%
2020/07/30	6	29.78	0	0.00	29.99	6	18,199	0.03%
2020/07/29	8	29.68	0	0.00	29.62	8	18,290	0.04%
2020/07/28	6	29.48	14	29.45	29.46	-8	18,589	-0.04%
2020/07/27	24	29.82	0	0.00	29.84	24	18,958	0.13%
2020/07/24	45	29.96	1.8	30.03	29.85	43.2	19,177	0.23%
2020/07/23	0	0.00	22	30.11	30.17	-22	19,226	-0.11%
2020/07/22	1.6	29.91	14	29.94	29.97	-12.4	19,001	-0.07%
2020/07/21	2	29.88	17	29.78	29.84	-15	18,618	-0.08%
2020/07/20	2	29.49	16	29.46	29.55	-14	18,471	-0.08%
2020/07/17	1	29.67	3	29.65	29.59	-2	18,517	-0.01%
2020/07/16	40	29.75	13	29.63	29.63	27	18,912	0.14%
2020/07/15	2	29.56	5	29.55	29.53	-3	19,020	-0.02%
2020/07/14	3	29.60	4	29.65	29.58	-1	19,474	-0.01%
2020/07/13	1.1	29.65	1.5	29.62	29.65	-0.4	19,664	0.00%
2020/07/10	3	29.56	3	29.62	29.52	0	20,111	0.00%
2020/07/09	1	29.86	5	29.85	29.74	-4	20,149	-0.02%
2020/07/08	2	29.66	18.2	29.74	29.72	-16.2	20,104	-0.08%
2020/07/07	8.3	29.70	16	29.60	29.43	-7.7	19,758	-0.04%
2020/07/06	1	29.65	28.1	29.68	29.83	-27.1	19,831	-0.14%
2020/07/03	8	29.33	27	29.32	29.33	-19	19,848	-0.10%
2020/07/02	2.6	29.06	23	29.01	29.09	-20.4	19,919	-0.10%
2020/07/01	6	28.79	33	28.73	28.79	-27	19,835	-0.14%
2020/06/30	3	28.55	0.4	28.59	28.56	2.6	19,720	0.01%
2020/06/29	19	28.45	6.4	28.48	28.51	12.7	19,944	0.06%
2020/06/24	1	28.57	7	28.56	28.54	-6	20,125	-0.03%
2020/06/23	11.4	28.49	8	28.46	28.54	3.4	20,752	0.02%
2020/06/22	6	28.52	5	28.52	28.48	1	21,173	0.00%
2020/06/19	2	28.63	3	28.65	28.56	-1	21,935	0.00%
2020/06/18	57	28.50	0	0.00	28.55	57	22,217	0.26%
2020/06/17	6	28.41	5	28.37	28.46	1	22,778	0.00%
2020/06/16	67	28.35	2	28.43	28.45	65	23,966	0.27%
2020/06/15	63.2	28.33	2	28.26	28.13	61.2	25,896	0.24%
2020/06/12	26	28.13	15	28.01	28.29	11	26,870	0.04%
2020/06/11	19	28.63	6	28.66	28.43	13	28,066	0.05%
2020/06/10	4	28.85	41	28.80	28.86	-37	29,208	-0.13%
2020/06/09	2	28.87	18	28.83	28.84	-16	31,585	-0.05%
2020/06/08	11	28.90	71	28.85	28.88	-60	33,932	-0.18%
2020/06/05	12	28.81	73	28.82	28.80	-61	34,209	-0.18%
2020/06/04	13	28.60	7	28.66	28.67	6	34,954	0.02%
2020/06/03	4	28.44	19	28.45	28.48	-15	36,194	-0.04%
2020/06/02	6	28.19	2	28.18	28.17	4	36,074	0.01%
2020/06/01	3	28.02	7	28.04	28.05	-4	36,099	-0.01%
2020/05/29	6	27.82	0	0.00	27.86	6	36,125	0.02%
2020/05/28	8	27.96	1	28.00	27.90	7	36,417	0.02%
2020/05/27	0	0.00	8	27.88	27.85	-8	36,930	-0.02%
2020/05/26	1	27.80	10	27.77	27.82	-9	37,686	-0.02%
2020/05/25	2	27.47	0	0.00	27.50	2	37,769	0.01%
2020/05/22	12	27.50	0	0.00	27.45	12	37,724	0.03%
2020/05/21	3	27.65	3	27.65	27.63	0	37,673	0.00%
2020/05/20	2	27.48	6	27.51	27.48	-4	37,414	-0.01%
2020/05/19	1	27.39	2.1	27.40	27.43	-1.1	37,371	0.00%
2020/05/18	5	27.27	1	27.25	27.25	4	37,373	0.01%
2020/05/15	3	27.35	3.5	27.44	27.43	-0.5	37,286	0.00%
2020/05/14	7.1	27.57	2	27.51	27.48	5.1	37,309	0.01%
2020/05/13	5	27.60	6	27.66	27.75	-1	37,221	0.00%
2020/05/12	3.3	27.55	4	27.55	27.55	-0.7	37,202	0.00%
2020/05/11	1.1	27.65	3	27.67	27.66	-1.9	37,225	-0.01%
2020/05/08	11.1	27.55	4	27.58	27.50	7.1	37,125	0.02%
2020/05/07	9	27.42	4	27.44	27.40	5	37,179	0.01%
2020/05/06	34.1	27.38	1	27.47	27.32	33.1	37,098	0.09%
2020/05/05	8	27.29	13	27.24	27.33	-5	37,146	-0.01%
2020/05/04	14	27.04	0	0.00	27.09	14	37,105	0.04%
2020/04/30	7	27.35	11	27.38	27.46	-4	36,925	-0.01%
2020/04/29	5	27.05	4	27.02	27.07	1	37,079	0.00%
2020/04/28	3	26.90	3	26.94	26.91	0	37,392	0.00%
2020/04/27	4	26.67	8	26.67	26.79	-4	39,171	-0.01%
2020/04/24	1	26.33	4	26.32	26.33	-3	38,889	-0.01%
2020/04/23	0	0.00	22	26.35	26.34	-22	38,981	-0.06%
2020/04/22	28	25.98	7	26.02	26.23	21	38,900	0.05%
2020/04/21	11	26.13	9	26.32	26.10	2	38,703	0.01%
2020/04/20	1	26.58	2	26.44	26.60	-1	38,276	0.00%
2020/04/17	11	26.71	9	26.75	26.50	2	38,143	0.01%
2020/04/16	6	26.40	5	26.40	26.44	1	37,641	0.00%
2020/04/15	18	26.34	16	26.40	26.47	2	37,489	0.01%
2020/04/14	2	25.96	31	25.99	26.05	-29	37,155	-0.08%
2020/04/13	10	25.70	5.6	25.69	25.68	4.4	37,244	0.01%
2020/04/10	4	25.72	122	25.66	25.73	-118	37,181	-0.32%	大賣/鉅額交易
2020/04/09	5	25.87	7	25.67	25.65	-2	37,221	-0.01%
2020/04/08	21	25.56	62	25.53	25.77	-41	36,867	-0.11%
2020/04/07	23	25.20	14	25.20	25.22	9	36,353	0.02%
2020/04/06	76	24.71	16	24.76	24.84	60	36,110	0.17%
2020/04/01	43	24.53	8	24.52	24.52	35	35,797	0.10%
2020/03/31	16	24.50	1	24.46	24.49	15	35,582	0.04%
2020/03/30	6	24.22	10	24.00	24.32	-4	35,350	-0.01%
2020/03/27	290	24.72	21	24.57	24.35	269	35,016	0.77%	大買/鉅額交易
2020/03/26	8	24.27	13	24.22	24.26	-5	34,321	-0.01%
2020/03/25	22	24.20	35	24.26	24.09	-13	33,888	-0.04%
2020/03/24	26	23.31	30	23.39	23.38	-4	33,068	-0.01%
2020/03/23	45	22.51	31	22.68	22.49	14	32,600	0.04%
2020/03/20	121.1	23.02	10	23.01	23.28	111.1	31,861	0.35%	大買/鉅額交易
2020/03/19	80	22.23	32	21.85	21.85	48	30,566	0.16%
2020/03/18	55	23.62	16	23.60	23.29	39	28,445	0.14%
2020/03/17	103	23.77	38	23.69	23.67	65	27,264	0.24%	大買/
2020/03/16	84	24.74	15	24.84	24.41	69	25,639	0.27%
2020/03/13	151	24.27	46.3	24.51	25.29	104.7	24,153	0.43%	大買/鉅額交易
2020/03/12	99	25.97	5	25.95	25.93	94	21,637	0.43%
2020/03/11	44	27.26	0	0.00	26.97	44	19,241	0.23%
2020/03/10	70	26.87	19	27.18	27.25	51	18,794	0.27%
2020/03/09	77.2	27.38	26	27.33	27.25	51.2	17,707	0.29%
2020/03/06	18	27.83	0	0.00	27.88	18	16,214	0.11%
2020/03/05	8	28.06	20	28.10	28.10	-12	16,065	-0.07%
2020/03/04	1	27.75	0	0.00	27.86	1	16,235	0.01%
2020/03/03	6	28.00	6	27.99	27.93	0	15,926	0.00%
2020/03/02	33	27.64	15	27.20	27.75	18	15,541	0.12%
2020/02/27	62	27.93	0	0.00	27.90	62	14,821	0.42%
2020/02/26	22	28.32	0	0.00	28.30	22	13,985	0.16%
2020/02/25	11	28.58	0	0.00	28.67	11	13,480	0.08%
2020/02/24	61	28.70	0	0.00	28.70	61	13,484	0.45%
2020/02/21	3	28.87	2	28.86	28.90	1	13,361	0.01%
2020/02/20	2	28.90	3	28.90	28.93	-1	13,388	-0.01%
2020/02/19	2	28.98	4	28.91	28.96	-2	13,416	-0.01%
2020/02/18	6	28.80	0	0.00	28.80	6	13,342	0.04%
2020/02/17	0	0.00	1	28.85	28.80	-1	13,204	-0.01%
2020/02/14	6	28.72	5	28.74	28.79	1	13,043	0.01%
2020/02/13	6	28.70	7	28.71	28.64	-1	12,980	-0.01%
2020/02/12	0	0.00	2	28.54	28.56	-2	13,444	-0.01%
2020/02/11	4	28.31	0	0.00	28.34	4	13,351	0.03%
2020/02/10	3	27.99	0	0.00	28.14	3	13,445	0.02%
2020/02/07	2	28.25	0	0.00	28.23	2	13,453	0.01%
2020/02/06	1	28.36	7	28.27	28.44	-6	13,474	-0.04%
2020/02/05	2	28.12	1.4	28.12	28.08	0.6	13,426	0.00%
2020/02/04	4.4	27.87	1	27.83	28.12	3.4	13,381	0.03%
2020/02/03	15	27.26	4	27.33	27.74	11	13,397	0.08%
2020/01/31	11.3	27.87	0	0.00	27.92	11.3	12,821	0.09%
2020/01/30	137.2	27.76	0	0.00	27.70	137.2	12,492	1.10%	大買/鉅額交易
2020/01/20	0	0.00	3	29.19	29.19	-3	10,664	-0.03%
2020/01/17	1	29.16	3	29.17	29.16	-2	10,913	-0.02%
2020/01/16	2	28.97	2	29.10	29.10	0	11,189	0.00%
2020/01/15	8	29.01	1	29.04	29.01	7	12,641	0.06%
2020/01/14	2.3	28.99	2	29.02	29.02	0.3	13,051	0.00%
2020/01/13	7	28.71	0	0.00	28.84	7	13,473	0.05%
2020/01/10	6	28.70	2	28.72	28.69	4	13,569	0.03%
2020/01/08	3	28.56	14.1	28.38	28.50	-11.1	13,583	-0.08%
2020/01/07	16	28.68	59	28.74	28.69	-43	13,478	-0.32%
2020/01/06	5	28.98	6	29.03	28.96	-1	13,221	-0.01%
2020/01/03	16	29.15	0	0.00	29.18	16	13,373	0.12%
2020/01/02	1	29.06	4	29.09	29.09	-3	13,410	-0.02%
2019/12/31	1	28.95	0	0.00	28.97	1	13,889	0.01%
2019/12/30	0	0.00	58	28.98	29.00	-58	13,762	-0.42%
2019/12/27	2	28.90	0	0.00	28.90	2	13,551	0.01%
2019/12/26	2	28.85	0	0.00	28.86	2	13,505	0.01%
2019/12/25	2	28.85	9	28.84	28.83	-7	13,511	-0.05%
2019/12/24	0	0.00	1	28.74	28.74	-1	13,535	-0.01%
2019/12/20	3	28.71	81	28.84	28.80	-78	13,527	-0.58%
2019/12/18	3	28.76	5	28.77	28.77	-2	13,651	-0.01%
2019/12/17	3	28.65	20	28.69	28.71	-17	13,549	-0.13%
2019/12/16	0	0.00	6	28.54	28.57	-6	13,469	-0.04%
2019/12/13	10	28.40	0	0.00	28.37	10	13,377	0.07%
2019/12/12	1	28.30	14	28.27	28.31	-13	13,384	-0.10%
2019/12/10	0	0.00	1	28.15	28.14	-1	13,446	-0.01%
2019/12/09	2	28.21	5	28.20	28.21	-3	13,528	-0.02%
2019/12/06	2	28.18	8	28.16	28.13	-6	13,516	-0.04%
2019/12/05	0	0.00	45	28.04	28.03	-45	13,450	-0.33%
2019/12/04	4	27.85	0	0.00	27.88	4	13,511	0.03%
2019/12/03	6	27.95	6	27.95	27.92	0	13,692	0.00%
2019/12/02	24	27.62	0	0.00	27.65	24	13,797	0.17%
2019/11/29	46	27.81	0	0.00	27.75	46	13,635	0.34%
2019/11/28	10	28.02	0	0.00	28.03	10	13,452	0.07%
2019/11/27	8	28.04	0	0.00	28.04	8	13,666	0.06%
2019/11/26	1	28.07	0	0.00	28.06	1	13,631	0.01%
2019/11/25	8	28.02	22	28.01	27.99	-14	13,586	-0.10%
2019/11/22	2	28.01	0	0.00	28.01	2	13,516	0.01%
2019/11/21	3	27.94	2	27.88	28.00	1	13,703	0.01%
2019/11/20	8	28.12	0	0.00	28.09	8	13,558	0.06%
2019/11/19	1	28.10	3	28.05	28.14	-2	13,536	-0.01%
2019/11/18	15	28.04	0	0.00	28.05	15	13,457	0.11%
2019/11/15	4	27.85	0	0.00	27.88	4	13,347	0.03%
2019/11/14	0	0.00	15	27.81	27.83	-15	13,300	-0.11%
2019/11/12	3	27.69	2	27.71	27.74	1	13,309	0.01%
2019/11/11	58	27.54	7	27.52	27.50	51	13,273	0.38%
2019/11/08	46	27.85	15	27.84	27.88	31	12,640	0.25%
2019/11/07	60	27.83	0	0.00	27.80	60	12,608	0.48%
2019/11/06	16	27.93	1	27.98	27.93	15	12,524	0.12%
2019/11/05	3	27.97	0	0.00	28.03	3	12,445	0.02%
2019/11/04	2	27.73	0	0.00	27.84	2	12,571	0.02%
2019/11/01	9	27.60	0	0.00	27.63	9	12,668	0.07%
2019/10/31	4.2	27.59	0	0.00	27.58	4.2	12,802	0.03%
2019/10/30	15.1	27.61	0	0.00	27.65	15.1	12,593	0.12%
2019/10/29	4	27.65	0	0.00	27.62	4	12,476	0.03%
2019/10/28	7	27.71	0	0.00	27.70	7	12,149	0.06%
2019/10/25	12	27.69	2	27.84	27.60	10	11,944	0.08%
2019/10/24	26	27.63	2	27.68	27.65	24	11,625	0.21%
2019/10/23	133	27.50	12	27.46	27.54	121	11,355	1.07%	大買/鉅額交易
2019/10/22	26	29.03	19	29.01	29.03	7	9,885	0.07%
2019/10/21	52	28.92	6	28.95	28.95	46	9,478	0.49%
2019/10/18	8	28.80	2	28.87	28.82	6	8,991	0.07%
2019/10/17	0	0.00	3	28.66	28.70	-3	8,831	-0.03%
2019/10/16	1	28.51	0	0.00	28.51	1	8,735	0.01%
2019/10/15	43	28.50	1	28.44	28.45	42	8,666	0.48%
2019/10/14	3	28.54	2	28.57	28.52	1	8,593	0.01%
2019/10/09	7	28.29	0	0.00	28.28	7	8,581	0.08%
2019/10/08	27	28.45	6	28.45	28.44	21	8,493	0.25%
2019/10/07	48	28.45	0	0.00	28.42	48	8,511	0.56%
2019/10/03	0	0.00	1	28.05	28.12	-1	7,926	-0.01%
2019/10/02	0	0.00	1	28.16	28.17	-1	7,930	-0.01%
2019/09/27	57	27.90	0	0.00	27.88	57	7,986	0.71%
2019/09/26	0	0.00	17	28.17	28.15	-17	7,928	-0.21%
2019/09/25	3	28.19	6	28.20	28.20	-3	7,983	-0.04%
2019/09/24	0	0.00	0.3	28.33	28.33	-0.3	8,100	0.00%
2019/09/23	3	27.95	1	28.01	28.12	2	8,000	0.02%
2019/09/19	1	27.99	0	0.00	27.97	1	7,861	0.01%
2019/09/17	0	0.00	32	28.03	28.00	-32	7,859	-0.41%
2019/09/16	0	0.00	0.6	27.97	27.94	-0.6	7,809	-0.01%
2019/09/12	0	0.00	24	28.01	27.92	-24	7,861	-0.31%
2019/09/11	1	27.84	0	0.00	27.81	1	7,833	0.01%
2019/09/10	2	27.76	0	0.00	27.74	2	7,725	0.03%
2019/09/09	1	27.75	0	0.00	27.77	1	7,727	0.01%
2019/09/06	0	0.00	1	27.87	27.83	-1	7,701	-0.01%
2019/09/05	0	0.00	32	27.75	27.71	-32	7,572	-0.42%
2019/09/04	0	0.00	28	27.51	27.54	-28	7,409	-0.38%
2019/08/30	0	0.00	31	27.30	27.25	-31	7,220	-0.43%
2019/08/28	0	0.00	67	26.98	26.97	-67	7,116	-0.94%
2019/08/27	5	26.98	6	26.96	26.96	-1	7,234	-0.01%
2019/08/26	7	26.82	0	0.00	26.88	7	7,350	0.10%
2019/08/23	0	0.00	2	27.03	27.02	-2	7,298	-0.03%
2019/08/22	1	27.03	0	0.00	27.02	1	7,477	0.01%
2019/08/21	2	27.09	0	0.00	27.05	2	7,546	0.03%
2019/08/19	1	27.00	53	27.00	27.03	-52	8,017	-0.65%
2019/08/15	0.1	26.90	0	0.00	26.82	0.1	8,632	0.00%
2019/08/14	0	0.00	1	26.93	26.93	-1	8,821	-0.01%
2019/08/13	8	26.75	0	0.00	26.76	8	9,037	0.09%
2019/08/12	1	26.88	7	26.68	26.90	-6	9,379	-0.06%
2019/08/08	4	26.48	0	0.00	26.56	4	9,580	0.04%
2019/08/07	30	26.55	11	26.55	26.43	19	9,640	0.20%
2019/08/06	28	26.12	0	0.00	26.52	28	9,836	0.28%
2019/08/05	66	26.70	0	0.00	26.60	66	9,910	0.67%
2019/08/02	3	26.87	0	0.00	26.85	3	9,881	0.03%
2019/08/01	0	0.00	10	27.11	27.10	-10	9,867	-0.10%
2019/07/31	1	27.23	0	0.00	27.20	1	9,844	0.01%
2019/07/30	0	0.00	5	27.30	27.29	-5	9,832	-0.05%
2019/07/29	1	27.33	0	0.00	27.37	1	9,985	0.01%
2019/07/26	0	0.00	1	27.40	27.40	-1	10,002	-0.01%
2019/07/25	0	0.00	24.6	27.39	27.47	-24.6	9,973	-0.25%
2019/07/24	1.4	27.31	82	27.30	27.28	-80.6	9,839	-0.82%
2019/07/23	0	0.00	10	27.26	27.24	-10	9,743	-0.10%
2019/07/22	1	27.12	18	27.11	27.11	-17	9,640	-0.18%
2019/07/19	1	27.11	4	27.10	27.06	-3	9,632	-0.03%
2019/07/18	4	27.05	30	27.08	27.06	-26	9,668	-0.27%
2019/07/17	140	27.22	0	0.00	27.14	140	9,614	1.46%	大買/鉅額交易
2019/07/15	2	27.12	1	27.16	27.21	1	9,580	0.01%
2019/07/12	10	27.20	1	27.22	27.16	9	9,519	0.09%
2019/07/11	2	27.15	204	27.17	27.11	-202	9,417	-2.14%	大賣/鉅額交易
2019/07/10	1	26.93	0	0.00	26.95	1	9,359	0.01%
2019/07/09	11	26.88	0	0.00	26.87	11	9,354	0.12%
2019/07/08	2	26.93	6	26.99	26.96	-4	9,386	-0.04%
2019/07/05	0	0.00	2	26.95	26.99	-2	9,410	-0.02%
2019/07/04	1	26.87	0	0.00	26.93	1	9,405	0.01%
2019/07/03	193	26.85	0	0.00	26.78	193	9,587	2.01%	大買/鉅額交易
2019/07/02	0	0.00	4	26.97	26.96	-4	9,637	-0.04%
2019/07/01	2	26.92	21	26.89	26.95	-19	9,701	-0.20%
2019/06/28	1	26.60	1	26.59	26.59	0	9,568	0.00%
2019/06/27	0	0.00	20	26.62	26.61	-20	9,642	-0.21%
2019/06/26	2	26.40	0	0.00	26.43	2	9,628	0.02%
2019/06/25	15	26.50	0	0.00	26.47	15	9,602	0.16%
2019/06/24	22	26.49	0	0.00	26.60	22	9,553	0.23%
2019/06/21	4	26.52	1	26.65	26.52	3	9,504	0.03%
2019/06/20	11	26.54	0	0.00	26.61	11	9,474	0.12%
2019/06/19	14	26.31	0	0.00	26.47	14	9,490	0.15%
2019/06/12	2	26.05	8	26.00	26.10	-6	9,561	-0.06%
2019/06/11	2	26.00	0	0.00	26.04	2	9,520	0.02%
2019/06/10	2	25.92	0	0.00	25.99	2	9,429	0.02%
2019/06/06	10	25.69	0	0.00	25.69	10	9,425	0.11%
2019/06/04	3	25.81	5	25.84	25.76	-2	9,308	-0.02%
2019/06/03	3	25.75	0	0.00	25.84	3	9,261	0.03%
2019/05/31	1	25.86	0	0.00	25.94	1	9,166	0.01%
2019/05/29	10	25.37	0	0.00	25.39	10	9,105	0.11%
2019/05/28	5	25.45	0	0.00	25.50	5	9,002	0.06%
2019/05/27	3	25.35	0	0.00	25.45	3	9,012	0.03%
2019/05/24	5	25.48	0	0.00	25.44	5	8,978	0.06%
2019/05/23	57	25.48	0	0.00	25.44	57	8,938	0.64%
2019/05/22	7	25.79	0	0.00	25.79	7	8,554	0.08%
2019/05/21	5	25.63	0	0.00	25.76	5	8,558	0.06%
2019/05/20	17	25.66	0	0.00	25.70	17	8,317	0.20%
2019/05/17	29	25.74	6	25.79	25.70	23	8,142	0.28%
2019/05/16	5	26.02	0	0.00	25.92	5	7,872	0.06%
2019/05/15	22	26.14	0	0.00	26.18	22	7,697	0.29%
2019/05/14	37	25.72	0	0.00	26.07	37	7,656	0.48%
2019/05/13	34	26.23	0	0.00	26.09	34	7,409	0.46%
2019/05/10	6	26.73	0	0.00	26.55	6	7,083	0.08%
2019/05/09	7	26.80	0	0.00	26.74	7	6,862	0.10%
2019/05/08	0	0.00	2	27.00	27.20	-2	6,628	-0.03%
2019/05/07	3	27.25	0.7	27.29	27.26	2.3	6,768	0.03%
2019/05/06	3	27.09	0	0.00	27.08	3	6,968	0.04%
2019/05/03	1	27.44	2	27.56	27.56	-1	6,823	-0.01%
2019/04/30	0	0.00	1	27.20	27.35	-1	6,847	-0.01%
2019/04/29	3	27.31	0	0.00	27.35	3	6,855	0.04%
2019/04/25	5	27.65	50	27.58	27.65	-45	6,895	-0.65%
2019/04/24	1	27.50	15.7	27.52	27.57	-14.7	6,904	-0.21%
2019/04/23	5	27.30	0	0.00	27.36	5	6,843	0.07%
2019/04/22	0	0.00	25	27.50	27.41	-25	6,833	-0.37%
2019/04/19	1	27.38	0	0.00	27.35	1	6,797	0.01%
2019/04/18	3	27.41	4	27.46	27.14	-1	6,739	-0.01%
2019/04/17	0	0.00	87	27.47	27.44	-87	6,701	-1.30%
2019/04/16	0	0.00	76	27.18	27.25	-76	6,569	-1.16%
2019/04/15	0	0.00	63	26.99	26.99	-63	6,395	-0.99%
2019/04/12	3	26.80	14	26.82	26.76	-11	6,639	-0.17%
2019/04/11	1	26.90	0.1	26.94	26.89	0.9	6,849	0.01%
2019/04/09	0	0.00	25.7	26.98	27.02	-25.7	6,835	-0.38%
2019/04/08	0	0.00	3	26.94	26.93	-3	6,633	-0.05%
2019/04/03	1	26.71	23	26.75	26.73	-22	6,721	-0.33%
2019/04/02	3	26.58	0	0.00	26.58	3	6,770	0.04%
2019/04/01	0	0.00	1	26.56	26.51	-1	6,747	-0.01%
2019/03/29	5	26.29	4	26.32	26.40	1	6,645	0.02%
2019/03/27	2	26.27	0	0.00	26.28	2	6,599	0.03%
2019/03/25	1	26.09	0	0.00	26.10	1	6,812	0.01%
2019/03/22	1	26.57	0	0.00	26.37	1	6,765	0.01%
2019/03/21	0	0.00	2	26.29	26.37	-2	6,637	-0.03%
2019/03/19	0	0.00	1	26.22	26.22	-1	6,474	-0.02%
2019/03/18	0	0.00	21	26.08	26.13	-21	6,282	-0.33%
2019/03/14	10	25.90	0	0.00	25.91	10	6,297	0.16%
2019/03/13	30	25.97	0	0.00	25.98	30	6,393	0.47%
2019/03/12	0	0.00	2	26.05	26.01	-2	6,406	-0.03%
2019/03/11	23	25.83	0	0.00	25.89	23	6,398	0.36%
2019/03/08	0	0.00	2	25.70	25.84	-2	6,486	-0.03%
2019/03/06	0	0.00	25	26.05	26.08	-25	6,448	-0.39%
2019/03/05	6	26.00	3	26.02	26.00	3	6,424	0.05%
2019/03/04	1	25.99	0	0.00	26.12	1	6,359	0.02%
2019/02/27	4	25.96	1	26.00	25.96	3	6,190	0.05%
2019/02/25	0	0.00	6	26.10	26.13	-6	6,036	-0.10%
2019/02/22	1	25.89	20	25.90	25.90	-19	5,846	-0.32%
2019/02/21	0	0.00	31	25.80	25.84	-31	5,647	-0.55%
2019/02/20	1	25.67	5.1	25.70	25.74	-4.1	5,522	-0.07%
2019/02/19	3	25.52	0	0.00	25.52	3	5,357	0.06%
2019/02/18	7	25.54	5	25.57	25.52	2	5,339	0.04%
2019/02/15	1	25.40	151	25.42	25.39	-150	5,279	-2.84%	大賣/鉅額交易
2019/02/14	1	25.50	1	25.50	25.43	0	5,240	0.00%
2019/02/13	0	0.00	12	25.42	25.42	-12	5,182	-0.23%
2019/01/30	1	24.94	0	0.00	24.92	1	4,909	0.02%
2019/01/28	0	0.00	9	25.08	25.01	-9	4,903	-0.18%
2019/01/25	0	0.00	5	24.85	24.90	-5	4,787	-0.10%
2019/01/24	0	0.00	2	24.53	24.55	-2	4,632	-0.04%
2019/01/21	4	24.54	0	0.00	24.51	4	4,849	0.08%
2019/01/18	10	24.43	1.6	24.42	24.39	8.4	5,011	0.17%
2019/01/17	0	0.00	3	24.26	24.26	-3	5,280	-0.06%
2019/01/15	2	24.12	6	24.15	24.13	-4	6,020	-0.07%
2019/01/14	1	24.01	0	0.00	23.99	1	6,153	0.02%
2019/01/11	4	24.12	0	0.00	24.04	4	6,239	0.06%
2019/01/09	10	24.09	0	0.00	24.05	10	6,401	0.16%
2019/01/04	12	23.26	0	0.00	23.40	12	7,051	0.17%
2019/01/03	10	23.64	0	0.00	23.59	10	7,909	0.13%
2019/01/02	7	23.89	0	0.00	23.83	7	8,005	0.09%
2018/12/28	10	23.91	0	0.00	23.94	10	8,282	0.12%
2018/12/26	21	23.84	0	0.00	23.72	21	8,759	0.24%
2018/12/25	31	23.89	0	0.00	23.97	31	8,686	0.36%
2018/12/20	1	24.12	0	0.00	24.13	1	8,454	0.01%
2018/12/18	6	24.06	0	0.00	24.03	6	8,463	0.07%
2018/12/13	1	24.39	0	0.00	24.39	1	8,152	0.01%
2018/12/10	1	24.05	0	0.00	24.07	1	8,351	0.01%
2018/12/06	1	24.10	0	0.00	24.19	1	8,290	0.01%
2018/12/05	5	24.62	0	0.00	24.60	5	8,209	0.06%
2018/12/04	1	24.83	0	0.00	24.82	1	8,447	0.01%
2018/12/03	2	24.87	1	24.87	24.89	1	8,500	0.01%
2018/11/30	4.6	24.49	0	0.00	24.46	4.6	8,381	0.05%
2018/11/29	20.2	24.44	1	24.36	24.38	19.2	8,342	0.23%
2018/11/27	2	24.09	0	0.00	24.10	2	8,278	0.02%
2018/11/23	8	23.97	0	0.00	23.94	8	8,256	0.10%
2018/11/22	4	24.00	2	24.12	23.98	2	8,224	0.02%
2018/11/21	5	24.01	1	24.10	24.14	4	8,179	0.05%
2018/11/20	1	24.25	0	0.00	24.17	1	8,126	0.01%
2018/11/19	1	24.39	0	0.00	24.40	1	8,079	0.01%
2018/11/15	10	24.11	0	0.00	24.22	10	8,043	0.12%
2018/11/14	1	24.10	0	0.00	24.15	1	8,020	0.01%
2018/11/13	2	24.02	0	0.00	24.12	2	8,005	0.02%
2018/11/08	1	24.37	0	0.00	24.37	1	7,862	0.01%
2018/11/07	1	24.20	0	0.00	24.21	1	7,823	0.01%
2018/11/06	3	24.16	3	24.20	24.08	0	7,809	0.00%
2018/11/05	1	24.10	1	24.17	24.18	0	7,756	0.00%
2018/11/01	8	24.02	0	0.00	24.08	8	7,680	0.10%
2018/10/31	1	23.74	15	23.70	23.78	-14	7,620	-0.18%
2018/10/30	2	23.30	0	0.00	23.42	2	7,572	0.03%
2018/10/29	12	23.36	0	0.00	23.34	12	7,528	0.16%
2018/10/26	16	23.52	0	0.00	23.43	16	7,385	0.22%
2018/10/25	4	23.54	0	0.00	23.59	4	7,185	0.06%
2018/10/24	4	24.00	0	0.00	24.12	4	6,901	0.06%
2018/10/23	20	24.12	0	0.00	24.13	20	6,812	0.29%
2018/10/22	115	25.56	3	25.68	25.81	112	6,360	1.76%	大買/鉅額交易
2018/10/19	10	25.44	0	0.00	25.55	10	6,251	0.16%
2018/10/18	14	25.49	0	0.00	25.54	14	6,234	0.22%
2018/10/17	19	25.56	0	0.00	25.51	19	6,223	0.31%
2018/10/16	15	25.25	0	0.00	25.39	15	6,122	0.25%
2018/10/15	6	25.16	0	0.00	25.18	6	5,996	0.10%
2018/10/12	47	25.10	0	0.00	25.26	47	5,746	0.82%
2018/10/11	83	24.96	1	25.08	24.91	82	5,427	1.51%
2018/10/09	97	26.31	0	0.00	26.34	97	4,295	2.26%
2018/10/08	76	26.44	0	0.00	26.70	76	3,944	1.93%
2018/10/05	49	26.40	0	0.00	26.43	49	3,543	1.38%
2018/10/04	45	26.79	0	0.00	26.78	45	3,174	1.42%
2018/09/26	0	0.00	25	27.40	27.40	-25	3,083	-0.81%
2018/09/14	10	27.09	0	0.00	27.40	10	3,392	0.29%
2018/09/13	5	26.80	0	0.00	26.92	5	3,354	0.15%
2018/09/12	37	26.66	0	0.00	26.74	37	3,327	1.11%
2018/09/10	3	26.72	0	0.00	26.67	3	3,260	0.09%
2018/09/07	2	27.20	0	0.00	27.19	2	3,011	0.07%
2018/08/30	0	0.00	6	27.70	27.70	-6	3,069	-0.20%
2018/08/29	5	27.59	0	0.00	27.61	5	3,158	0.16%
2018/08/20	5	27.15	0	0.00	27.19	5	3,504	0.14%
2018/08/15	2	27.11	2	27.23	27.10	0	3,502	0.00%
2018/08/13	3	27.17	0	0.00	27.18	3	3,566	0.08%
2018/08/08	0	0.00	1	27.59	27.60	-1	3,754	-0.03%
2018/08/07	1	27.40	0	0.00	27.45	1	3,745	0.03%
2018/08/06	0	0.00	11	27.41	27.43	-11	3,772	-0.29%
2018/08/03	1	27.18	0	0.00	27.18	1	3,769	0.03%
2018/08/02	6	27.14	0	0.00	27.00	6	3,725	0.16%
2018/08/01	9	27.26	0	0.00	27.28	9	3,656	0.25%
2018/07/31	0	0.00	3	27.09	27.19	-3	3,629	-0.08%
2018/07/27	0	0.00	31	26.85	26.89	-31	3,450	-0.90%
2018/07/25	1	26.40	2	26.40	26.47	-1	3,187	-0.03%
2018/07/24	1	26.28	2	26.36	26.42	-1	3,117	-0.03%
2018/07/23	1	26.26	0	0.00	26.23	1	3,099	0.03%
2018/07/19	0	0.00	15	26.28	26.13	-15	3,242	-0.46%
2018/07/18	0	0.00	31	26.22	26.21	-31	3,264	-0.95%
2018/07/06	47	25.30	0	0.00	25.30	47	3,128	1.50%
2018/07/05	1	25.39	0	0.00	25.31	1	3,045	0.03%
2018/06/28	11	25.43	0	0.00	25.40	11	2,842	0.39%
2018/06/26	1	25.62	0	0.00	25.65	1	2,696	0.04%
2018/06/25	1	25.80	0	0.00	25.78	1	2,557	0.04%
2018/06/22	1	25.86	0	0.00	26.00	1	2,434	0.04%
2018/06/19	3	26.16	0	0.00	26.20	3	2,416	0.12%
2018/06/08	1	26.78	0	0.00	26.67	1	2,313	0.04%
2018/06/07	0	0.00	4	26.75	26.79	-4	2,251	-0.18%
2018/06/06	1	26.78	0	0.00	26.79	1	2,205	0.05%
2018/06/05	0	0.00	2	26.64	26.61	-2	2,104	-0.10%
2018/06/04	0	0.00	2	26.55	26.62	-2	2,096	-0.10%
2018/05/23	0	0.00	2	26.39	26.40	-2	1,853	-0.11%
2018/05/22	0	0.00	3	26.41	26.40	-3	1,823	-0.16%
2018/05/17	0	0.00	2	26.07	26.06	-2	1,792	-0.11%
2018/05/07	0	0.00	2.5	25.35	25.30	-2.5	1,950	-0.13%
2018/05/03	1	25.19	0	0.00	25.22	1	2,082	0.05%
2018/05/02	1	25.30	0	0.00	25.34	1	2,167	0.05%
2018/04/30	1	25.18	0.5	25.47	25.40	0.5	2,301	0.02%
2018/04/27	4	25.11	0	0.00	25.15	4	2,318	0.17%
2018/04/26	2	25.15	0	0.00	25.23	2	2,349	0.09%
2018/04/25	4	25.23	0	0.00	25.31	4	2,317	0.17%
2018/04/24	2	25.45	0	0.00	25.50	2	2,303	0.09%
2018/04/18	1	25.67	0	0.00	25.68	1	2,513	0.04%
2018/04/12	1	26.01	0	0.00	26.00	1	2,575	0.04%
2018/04/09	2	25.92	0	0.00	25.95	2	2,688	0.07%
2018/04/02	1	26.05	0	0.00	26.02	1	2,730	0.04%
2018/03/31	1	25.96	0	0.00	25.95	1	2,747	0.04%
2018/03/28	2	25.97	0	0.00	25.93	2	2,740	0.07%
2018/03/23	5	25.81	0	0.00	25.82	5	2,712	0.18%
2018/03/22	2	26.24	2	26.24	26.14	0	2,676	0.00%
2018/03/21	0	0.00	1	26.20	26.17	-1	2,665	-0.04%
2018/03/15	1	26.00	1	26.12	26.11	0	2,658	0.00%
2018/03/09	1	25.94	0	0.00	25.93	1	2,951	0.03%
2018/03/08	1	25.92	1	26.04	26.01	0	3,053	0.00%
2018/02/27	1	26.08	0	0.00	25.95	1	3,142	0.03%
2018/02/21	0	0.00	1	25.60	25.72	-1	3,099	-0.03%
2018/02/12	1	25.15	0	0.00	25.15	1	3,108	0.03%
2018/02/06	4	24.83	5	24.55	24.99	-1	3,135	-0.03%
2018/02/05	3	25.81	0	0.00	26.00	3	3,057	0.10%
2018/02/02	1	26.35	0	0.00	26.34	1	3,104	0.03%
2018/01/29	0	0.00	1	26.80	26.80	-1	3,093	-0.03%
2018/01/25	2	26.52	0	0.00	26.45	2	2,973	0.07%
2018/01/24	0	0.00	12	26.26	26.32	-12	2,899	-0.41%
2018/01/23	0	0.00	2	26.21	26.20	-2	2,797	-0.07%
2018/01/18	1	26.11	0	0.00	26.02	1	2,819	0.04%
2018/01/16	1	25.79	0	0.00	25.80	1	2,680	0.04%
2018/01/12	1	25.55	2	25.56	25.54	-1	2,650	-0.04%
2018/01/11	1	25.37	0	0.00	25.41	1	2,600	0.04%
2018/01/10	0	0.00	1	25.46	25.37	-1	2,578	-0.04%
2018/01/09	0	0.00	2	25.50	25.50	-2	2,572	-0.08%
2018/01/05	1	25.46	33	25.44	25.44	-32	2,548	-1.26%
2018/01/03	0	0.00	2	25.29	25.31	-2	2,543	-0.08%