元大高股息 (0056)-元大-樹林券商分點個股進出

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
38.32
漲跌
▼0.02
漲幅
-0.05%
成交量
7,165張
產業
上市
3356人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－元大-樹林券商分點個股進出

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-樹林券商分點個股進出
元大-樹林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
2024/04/30	5.5	38.34	5	38.36	38.32	0.5	29,995	0.00%
2024/04/29	5.5	38.27	31.6	38.20	38.34	-26.1	30,224	-0.09%
2024/04/26	27.9	37.75	11	37.77	37.69	16.9	30,421	0.06%
2024/04/25	28	37.53	31	37.48	37.51	-3	30,629	-0.01%
2024/04/24	39.3	37.69	9.3	37.73	37.85	30.1	31,019	0.10%
2024/04/23	54.3	37.17	7.8	37.20	37.12	46.5	32,830	0.14%
2024/04/22	80.8	37.09	21.7	37.09	36.92	59.1	34,650	0.17%
2024/04/19	167.1	37.35	59.7	37.13	37.27	107.4	34,860	0.31%	大買/鉅額交易
2024/04/18	112.4	38.18	24.1	38.21	38.18	88.4	33,506	0.26%	大買/
2024/04/17	798.1	38.81	26.3	38.92	38.94	771.8	32,984	2.34%	大買/鉅額交易
2024/04/16	195.3	38.58	54	38.64	38.49	141.3	32,116	0.44%	大買/鉅額交易
2024/04/15	110.3	39.65	14	39.62	39.62	96.3	30,685	0.31%	大買/
2024/04/12	46.2	39.96	2.2	40.03	39.98	44	30,281	0.15%
2024/04/11	58.2	39.95	3	39.99	40.09	55.2	30,433	0.18%
2024/04/10	19	40.22	35.2	40.27	40.20	-16.2	30,557	-0.05%
2024/04/09	15.4	39.98	8.4	39.99	39.99	7	31,635	0.02%
2024/04/08	90	39.86	23.3	39.80	39.92	66.7	31,929	0.21%
2024/04/03	40.2	39.80	20.2	39.81	39.75	20	31,830	0.06%
2024/04/02	22.3	39.83	4.9	39.74	39.88	17.4	31,934	0.05%
2024/04/01	20.7	39.72	7.7	39.77	39.59	13	32,441	0.04%
2024/03/29	5.8	39.66	17.1	39.71	39.86	-11.4	32,753	-0.03%
2024/03/28	22.4	39.56	14.6	39.59	39.74	7.9	32,919	0.02%
2024/03/27	13.2	39.30	27.8	39.27	39.55	-14.6	33,013	-0.04%
2024/03/26	36.7	39.20	58.7	39.21	39.24	-22	33,076	-0.07%
2024/03/25	24.9	39.67	27.2	39.73	39.62	-2.3	33,059	-0.01%
2024/03/22	53.8	39.86	26.2	39.94	39.80	27.6	33,201	0.08%
2024/03/21	13.4	39.80	33.9	39.85	39.93	-20.5	33,133	-0.06%
2024/03/20	42.9	39.90	84	39.87	39.63	-41.1	33,302	-0.12%
2024/03/19	29	39.60	20.9	39.57	39.70	8.1	33,682	0.02%
2024/03/18	36.7	39.09	21.2	39.14	39.36	15.5	34,225	0.05%
2024/03/15	3.8	38.83	37.1	38.91	39.02	-33.3	34,152	-0.10%
2024/03/14	30	38.80	13.7	39.00	38.72	16.3	33,922	0.05%
2024/03/13	11.6	39.05	32	39.05	39.08	-20.4	33,830	-0.06%
2024/03/12	9.5	38.86	11.8	38.83	38.99	-2.3	33,698	-0.01%
2024/03/11	34.6	38.49	51.6	38.47	38.43	-17	33,783	-0.05%
2024/03/08	35.1	38.60	91.1	38.58	38.45	-56.1	33,669	-0.17%
2024/03/07	11.3	38.59	29.4	38.59	38.68	-18.2	33,152	-0.05%
2024/03/06	8	38.42	22.6	38.34	38.53	-14.6	32,892	-0.04%
2024/03/05	17.5	38.04	42.4	38.10	38.16	-25	32,576	-0.08%
2024/03/04	8	38.07	56	38.06	38.00	-48	32,498	-0.15%
2024/03/01	5.1	37.72	27.8	37.78	37.74	-22.7	32,039	-0.07%
2024/02/29	4.6	37.48	86	37.66	37.70	-81.3	32,168	-0.25%
2024/02/27	20	37.48	9.4	37.54	37.51	10.7	32,028	0.03%
2024/02/26	6.3	37.62	13.2	37.62	37.68	-6.9	31,870	-0.02%
2024/02/23	16.6	37.81	58	37.87	37.59	-41.4	31,783	-0.13%
2024/02/22	2.7	37.51	51.2	37.58	37.65	-48.5	32,100	-0.15%
2024/02/21	16.7	37.31	77.9	37.30	37.29	-61.2	31,762	-0.19%
2024/02/20	12	37.34	95.2	37.39	37.39	-83.2	31,741	-0.26%
2024/02/19	2.5	37.09	13.5	37.10	37.14	-11	31,436	-0.04%
2024/02/16	14.5	37.13	81.1	37.12	37.07	-66.5	31,677	-0.21%
2024/02/15	50.4	36.85	178.9	36.85	36.86	-128.5	31,353	-0.41%	大賣/鉅額交易
2024/02/05	16.3	36.41	18.7	36.45	36.45	-2.3	30,608	-0.01%
2024/02/02	20.7	36.46	30.4	36.49	36.45	-9.7	30,525	-0.03%
2024/02/01	3.4	36.22	8	36.27	36.30	-4.6	30,337	-0.02%
2024/01/31	31.5	36.25	2	36.21	36.20	29.5	30,544	0.10%
2024/01/30	15.1	36.32	31.6	36.36	36.36	-16.5	30,496	-0.05%
2024/01/29	1	36.25	40.4	36.26	36.28	-39.4	30,526	-0.13%
2024/01/26	34.7	36.11	4.6	36.18	36.07	30.1	30,394	0.10%
2024/01/25	9	36.32	16.6	36.34	36.29	-7.5	30,391	-0.02%
2024/01/24	16	36.26	16.9	36.29	36.23	-0.9	30,277	0.00%
2024/01/23	12.3	36.16	22.7	36.19	36.20	-10.4	30,812	-0.03%
2024/01/22	5.1	36.07	30.6	36.10	36.14	-25.5	30,686	-0.08%
2024/01/19	36.7	35.37	10.9	35.48	35.65	25.8	30,473	0.08%
2024/01/18	51.6	35.16	21.7	35.11	35.12	29.9	31,058	0.10%
2024/01/17	246.5	35.36	11.3	35.44	35.19	235.2	30,727	0.77%	大買/鉅額交易
2024/01/16	221.7	36.25	27	36.34	36.37	194.7	29,046	0.67%	大買/鉅額交易
2024/01/15	142.1	36.41	7.5	36.46	36.42	134.6	27,642	0.49%	大買/鉅額交易
2024/01/12	44.8	36.29	6.2	36.29	36.33	38.6	27,656	0.14%
2024/01/11	58.3	36.33	10	36.35	36.39	48.3	28,953	0.17%
2024/01/10	72.8	36.27	57	36.25	36.24	15.8	31,275	0.05%
2024/01/09	35.8	36.50	18	36.51	36.49	17.8	32,297	0.06%
2024/01/08	37.6	36.58	4.2	36.77	36.57	33.4	32,979	0.10%
2024/01/05	39.4	36.59	29.2	36.61	36.55	10.2	33,330	0.03%
2024/01/04	28.3	36.61	22.5	36.60	36.59	5.8	33,253	0.02%
2024/01/03	133.7	36.72	27.3	36.68	36.68	106.4	33,531	0.32%	大買/鉅額交易
2024/01/02	57.5	37.20	14.4	37.30	37.17	43.1	32,601	0.13%
2023/12/29	15.5	37.34	11.1	37.36	37.40	4.4	32,410	0.01%
2023/12/28	21.9	37.40	25.2	37.39	37.33	-3.3	32,806	-0.01%
2023/12/27	24.3	37.34	175.9	37.33	37.42	-151.6	33,456	-0.45%	大賣/鉅額交易
2023/12/26	14.7	36.94	66.7	36.93	37.00	-52	33,230	-0.16%
2023/12/25	5.5	36.60	228.1	36.65	36.65	-222.6	32,781	-0.68%	大賣/鉅額交易
2023/12/22	12.3	36.34	44	36.33	36.37	-31.8	32,487	-0.10%
2023/12/21	23.3	36.27	5.3	36.29	36.33	18	32,461	0.06%
2023/12/20	11.2	36.26	123.1	36.45	36.57	-111.9	32,376	-0.35%	大賣/鉅額交易
2023/12/19	54.4	36.05	33.1	36.02	36.10	21.3	32,120	0.07%
2023/12/18	11.4	36.36	8.1	36.32	36.38	3.2	32,281	0.01%
2023/12/15	35.4	36.41	30.6	36.48	36.36	4.9	32,159	0.02%
2023/12/14	6.8	36.46	87.6	36.47	36.55	-80.7	31,933	-0.25%
2023/12/13	19.3	35.96	130.8	35.96	36.06	-111.4	31,472	-0.35%	大賣/鉅額交易
2023/12/12	26.2	35.60	61.9	35.59	35.58	-35.7	30,915	-0.12%
2023/12/11	12.8	35.47	21.4	35.47	35.47	-8.6	30,849	-0.03%
2023/12/08	2.3	35.45	609.9	35.55	35.42	-607.6	30,809	-1.97%	大賣/鉅額交易
2023/12/07	12.5	35.28	33.5	35.29	35.25	-21	30,780	-0.07%
2023/12/06	5.2	35.28	35	35.31	35.31	-29.8	31,299	-0.10%
2023/12/05	25.2	34.97	9	35.00	35.05	16.2	31,001	0.05%
2023/12/04	11.5	35.20	36.1	35.19	35.19	-24.5	30,868	-0.08%
2023/12/01	5.5	35.13	16	35.08	35.13	-10.4	30,932	-0.03%
2023/11/30	6.3	35.01	2	35.04	35.08	4.3	30,907	0.01%
2023/11/29	0.2	35.06	13	35.06	35.09	-12.7	30,961	-0.04%
2023/11/28	6.1	34.90	30	34.85	34.90	-23.9	30,789	-0.08%
2023/11/27	33.1	34.84	10.3	34.81	34.75	22.8	30,758	0.07%
2023/11/24	13.1	34.95	4	34.98	34.94	9.1	30,597	0.03%
2023/11/23	11.9	34.98	6.4	35.01	34.97	5.5	30,643	0.02%
2023/11/22	33.2	35.06	3.4	35.09	35.05	29.8	30,857	0.10%
2023/11/21	12.1	35.21	131.1	35.24	35.30	-119	31,044	-0.38%	大賣/鉅額交易
2023/11/20	14.1	34.83	3	34.83	34.90	11.1	31,152	0.04%
2023/11/17	11.3	34.81	6.3	34.87	34.82	5	31,201	0.02%
2023/11/16	21.5	34.76	4.8	34.80	34.77	16.7	31,282	0.05%
2023/11/15	31.8	34.92	15.5	34.93	34.83	16.3	31,235	0.05%
2023/11/14	14.3	34.68	50	34.69	34.68	-35.7	31,232	-0.11%
2023/11/13	10	34.61	0.4	34.60	34.54	9.6	31,300	0.03%
2023/11/10	30.6	34.38	16.3	34.40	34.43	14.3	31,543	0.05%
2023/11/09	13.1	34.51	22	34.53	34.55	-8.9	31,693	-0.03%
2023/11/08	1.4	34.57	24	34.54	34.54	-22.6	32,047	-0.07%
2023/11/07	22.7	34.19	6	34.17	34.23	16.7	32,009	0.05%
2023/11/06	19.4	34.15	43.1	34.16	34.24	-23.7	32,783	-0.07%
2023/11/03	5.4	33.71	6	33.70	33.69	-0.6	32,772	0.00%
2023/11/02	7.9	33.47	29.3	33.41	33.52	-21.4	33,164	-0.06%
2023/11/01	27	32.82	8.3	32.79	32.89	18.7	33,528	0.06%
2023/10/31	116.3	32.91	8.2	33.07	32.69	108.1	34,305	0.32%	大買/鉅額交易
2023/10/30	42	33.23	2.2	33.24	33.23	39.8	35,099	0.11%
2023/10/27	11.9	33.20	31.4	33.29	33.13	-19.5	35,971	-0.05%
2023/10/26	131.8	33.07	2	32.97	33.10	129.8	37,274	0.35%	大買/鉅額交易
2023/10/25	51.1	33.62	8.2	33.64	33.62	42.8	37,595	0.11%
2023/10/24	40	33.12	14.3	33.21	33.47	25.7	38,032	0.07%
2023/10/23	77.5	33.13	70.1	33.10	33.08	7.4	38,620	0.02%
2023/10/20	103.8	33.26	2.8	33.32	33.40	101	39,802	0.25%	大買/
2023/10/19	157.8	33.54	16.3	33.52	33.65	141.5	41,284	0.34%	大買/鉅額交易
2023/10/18	401.3	34.94	69.4	34.77	34.90	332	40,573	0.82%	大買/鉅額交易
2023/10/17	253.8	35.49	10.2	35.42	35.27	243.6	38,508	0.63%	大買/鉅額交易
2023/10/16	186.4	35.46	5.6	35.52	35.52	180.8	38,342	0.47%	大買/鉅額交易
2023/10/13	273.5	35.70	5.8	35.76	35.72	267.7	38,793	0.69%	大買/鉅額交易
2023/10/12	13.7	35.89	32	35.90	35.98	-18.3	39,925	-0.05%
2023/10/11	147.6	35.78	26.5	36.11	35.78	121.1	41,376	0.29%	大買/鉅額交易
2023/10/06	30.6	35.74	21.2	35.77	35.79	9.4	42,535	0.02%
2023/10/05	14.4	35.59	21	35.63	35.69	-6.6	43,168	-0.02%
2023/10/04	61.4	35.23	4.2	35.26	35.39	57.2	43,474	0.13%
2023/10/03	59.9	35.80	8.6	35.85	35.60	51.3	43,353	0.12%
2023/10/02	6.2	35.53	45	35.62	35.74	-38.8	43,325	-0.09%
2023/09/28	14	35.07	5	35.11	35.06	9	43,861	0.02%
2023/09/27	6.6	34.76	97	34.78	34.87	-90.4	44,651	-0.20%
2023/09/26	14.4	34.86	18	34.89	34.76	-3.6	45,761	-0.01%
2023/09/25	12	35.03	6.8	35.07	35.08	5.2	46,125	0.01%
2023/09/22	17.4	34.65	8.5	34.61	34.89	8.9	46,174	0.02%
2023/09/21	37.9	34.61	26	34.59	34.70	11.9	46,266	0.03%
2023/09/20	6.2	35.09	14	35.20	35.05	-7.8	45,945	-0.02%
2023/09/19	11.1	35.17	42.7	35.13	35.14	-31.6	46,493	-0.07%
2023/09/18	6.7	35.30	11.1	35.31	35.31	-4.4	46,664	-0.01%
2023/09/15	14.3	35.51	35.2	35.56	35.58	-20.9	46,803	-0.04%
2023/09/14	9.1	35.32	15.7	35.23	35.31	-6.6	46,953	-0.01%
2023/09/13	15.7	34.81	41	34.82	34.86	-25.4	47,064	-0.05%
2023/09/12	9	34.77	11.9	34.86	34.80	-2.9	47,518	-0.01%
2023/09/11	52.7	34.78	38.9	35.25	34.79	13.8	48,056	0.03%
2023/09/08	11.2	35.36	8	35.43	35.42	3.2	47,956	0.01%
2023/09/07	8.8	35.48	3.3	35.50	35.45	5.5	48,886	0.01%
2023/09/06	45.2	35.58	22	35.56	35.60	23.2	49,568	0.05%
2023/09/05	6.1	35.33	8	35.25	35.43	-2	49,852	0.00%
2023/09/04	9.9	35.15	227.5	35.12	35.27	-217.6	50,141	-0.43%	大賣/鉅額交易
2023/09/01	9	35.23	5	35.20	35.12	4	50,299	0.01%
2023/08/31	2.1	35.21	12	35.27	35.31	-9.9	50,522	-0.02%
2023/08/30	0.6	35.39	24.3	35.47	35.35	-23.7	50,824	-0.05%
2023/08/29	3	35.12	17.3	35.05	35.16	-14.3	51,337	-0.03%
2023/08/28	10.2	34.99	1.5	34.90	35.06	8.7	51,398	0.02%
2023/08/25	24.3	35.32	15	35.41	35.14	9.3	51,319	0.02%
2023/08/24	59.3	35.95	72.4	36.05	35.76	-13.1	51,396	-0.03%
2023/08/23	3	35.21	11.1	35.29	35.43	-8.1	51,458	-0.02%
2023/08/22	2.1	35.13	28.1	35.27	35.11	-26	52,007	-0.05%
2023/08/21	5.4	34.84	6.2	34.89	34.85	-0.8	52,135	0.00%
2023/08/18	23.5	34.82	8.8	35.26	34.84	14.8	52,121	0.03%
2023/08/17	8.2	35.03	45.3	35.18	35.33	-37.1	51,806	-0.07%
2023/08/16	7.1	34.77	26.6	34.91	35.14	-19.6	51,736	-0.04%
2023/08/15	18.9	34.89	89	34.91	34.85	-70.1	51,873	-0.14%
2023/08/14	33.6	34.26	35	34.33	34.28	-1.4	52,221	0.00%
2023/08/11	4.8	34.71	7.2	34.75	34.56	-2.4	52,016	0.00%
2023/08/10	76.7	34.47	26.3	34.63	34.43	50.4	52,010	0.10%
2023/08/09	40.3	35.39	29.2	35.58	35.35	11.1	51,239	0.02%
2023/08/08	17.4	35.69	19.8	35.60	35.59	-2.4	50,991	0.00%
2023/08/07	11.8	35.47	27.2	35.36	35.70	-15.3	50,577	-0.03%
2023/08/04	27	34.65	39.5	34.53	34.74	-12.5	50,055	-0.02%
2023/08/02	106.7	34.81	64	34.94	34.51	42.7	49,160	0.09%	大買/
2023/08/01	38.1	35.64	37.4	35.54	35.73	0.6	47,781	0.00%
2023/07/31	43.5	36.15	160.1	36.58	35.74	-116.6	46,827	-0.25%	大賣/鉅額交易
2023/07/28	30	36.25	166.1	36.32	36.58	-136.1	45,368	-0.30%	大賣/鉅額交易
2023/07/27	17.3	36.21	49.7	36.29	36.10	-32.4	44,245	-0.07%
2023/07/26	30.2	36.01	137.4	35.94	36.02	-107.2	43,693	-0.25%	大賣/鉅額交易
2023/07/25	52.3	36.37	119.9	36.42	36.05	-67.6	42,844	-0.16%	大賣/
2023/07/24	33.1	35.62	179.3	35.80	35.99	-146.2	41,141	-0.36%	大賣/鉅額交易
2023/07/21	39	34.63	694.8	35.12	35.26	-655.7	39,128	-1.68%	大賣/鉅額交易
2023/07/20	20.3	34.65	96.5	34.56	34.71	-76.1	38,945	-0.20%
2023/07/19	114.6	34.78	121.7	34.90	34.36	-7	38,430	-0.02%	大買/大賣/
2023/07/18	145.3	35.24	93.2	35.20	35.11	52.1	37,308	0.14%	大買/
2023/07/17	95	35.85	182.3	35.72	35.94	-87.3	35,892	-0.24%	大賣/
2023/07/14	35.5	35.28	192.4	35.39	35.54	-156.9	33,984	-0.46%	大賣/鉅額交易
2023/07/13	119.6	35.34	155.4	35.24	34.82	-35.8	32,411	-0.11%	大買/大賣/
2023/07/12	74.3	34.16	57.8	34.12	34.30	16.5	30,636	0.05%
2023/07/11	15	33.79	56.8	33.70	33.80	-41.8	29,710	-0.14%
2023/07/10	28.3	33.17	13.7	33.19	33.18	14.6	29,355	0.05%
2023/07/07	69.4	33.16	336.2	33.11	33.08	-266.8	28,963	-0.92%	大賣/鉅額交易
2023/07/06	97.6	33.44	28.5	33.35	33.34	69.1	28,125	0.25%
2023/07/05	631.9	33.91	43.9	33.72	33.71	588	27,144	2.17%	大買/鉅額交易
2023/07/04	206.7	33.74	27.5	33.74	33.91	179.2	26,313	0.68%	大買/鉅額交易
2023/07/03	0.3	33.26	46.6	33.20	33.24	-46.3	25,368	-0.18%
2023/06/30	12	32.60	14.2	32.52	32.67	-2.2	25,119	-0.01%
2023/06/29	6.2	32.50	29	32.58	32.53	-22.8	25,191	-0.09%
2023/06/28	9.7	32.38	44	32.39	32.30	-34.3	25,050	-0.14%
2023/06/27	30	32.35	45.8	32.31	32.18	-15.8	25,112	-0.06%
2023/06/26	27.5	32.68	89	32.74	32.77	-61.5	24,721	-0.25%
2023/06/21	7.2	32.79	25.9	32.60	32.83	-18.6	24,714	-0.08%
2023/06/20	32.2	32.47	32.1	32.48	32.48	0.1	24,470	0.00%
2023/06/19	47	32.74	25.2	32.73	32.73	21.8	24,190	0.09%
2023/06/16	62.6	32.80	95.4	32.83	32.78	-32.8	23,898	-0.14%
2023/06/15	32.4	32.68	25.6	32.62	32.69	6.8	23,537	0.03%
2023/06/14	17.4	32.28	60.2	32.28	32.32	-42.9	23,053	-0.19%
2023/06/13	28.5	32.05	103.9	32.11	32.20	-75.3	22,990	-0.33%	大賣/
2023/06/12	38	31.87	64	31.93	31.78	-26	22,212	-0.12%
2023/06/09	19.3	31.72	48.2	31.67	31.78	-28.9	21,791	-0.13%
2023/06/08	103.4	31.35	33	31.41	31.24	70.4	21,944	0.32%	大買/
2023/06/07	29.7	31.44	23.5	31.45	31.46	6.1	22,078	0.03%
2023/06/06	35.3	31.13	38	31.13	31.15	-2.8	22,001	-0.01%
2023/06/05	31.9	30.98	22.9	31.01	31.10	9	21,934	0.04%
2023/06/02	15.7	30.97	50.6	30.94	30.93	-34.9	21,734	-0.16%
2023/06/01	12.5	30.42	15.4	30.41	30.47	-2.8	21,375	-0.01%
2023/05/31	28.6	30.46	38.2	30.51	30.49	-9.6	21,387	-0.04%
2023/05/30	54.4	30.54	58.6	30.60	30.52	-4.2	21,242	-0.02%
2023/05/29	201.2	30.64	66.2	30.61	30.65	134.9	20,974	0.64%	大買/鉅額交易
2023/05/26	10.9	30.08	51.7	30.09	30.13	-40.8	20,701	-0.20%
2023/05/25	13.6	29.80	21.7	29.77	29.78	-8.1	20,433	-0.04%
2023/05/24	15.4	29.29	22.6	29.33	29.43	-7.2	20,364	-0.04%
2023/05/23	3.1	29.30	31.2	29.36	29.37	-28.1	20,586	-0.14%
2023/05/22	8.8	29.36	46.1	29.35	29.35	-37.3	20,555	-0.18%
2023/05/19	23.8	29.24	45.9	29.27	29.31	-22.2	20,426	-0.11%
2023/05/18	67.8	28.96	123.9	29.05	29.05	-56.1	20,315	-0.28%	大賣/
2023/05/17	12.6	28.71	46.3	28.78	28.76	-33.7	19,833	-0.17%
2023/05/16	23.1	28.65	8.8	28.63	28.65	14.3	19,596	0.07%
2023/05/15	13.1	28.35	2.8	28.38	28.42	10.3	19,581	0.05%
2023/05/12	7.4	28.30	5.3	28.32	28.45	2.1	19,709	0.01%
2023/05/11	20	28.49	15.6	28.41	28.40	4.4	19,730	0.02%
2023/05/10	19.9	28.57	5	28.54	28.54	14.9	19,819	0.08%
2023/05/09	2.2	28.61	9.8	28.64	28.64	-7.5	19,838	-0.04%
2023/05/08	19	28.60	34.5	28.65	28.67	-15.5	20,137	-0.08%
2023/05/05	6.1	28.46	4.4	28.47	28.47	1.7	20,193	0.01%
2023/05/04	1.2	28.36	25	28.43	28.45	-23.8	20,512	-0.12%
2023/05/03	8.7	28.34	6.7	28.37	28.42	1.9	20,639	0.01%
2023/05/02	10.5	28.38	3.5	28.40	28.44	7	20,848	0.03%
2023/04/28	4.2	28.20	13	28.20	28.23	-8.8	21,218	-0.04%
2023/04/27	13	27.98	2	28.05	28.02	11	21,247	0.05%
2023/04/26	30.8	27.72	4	27.69	27.84	26.8	21,374	0.13%
2023/04/25	103.9	27.89	4.2	27.82	27.80	99.7	21,169	0.47%	大買/
2023/04/24	10.4	28.22	9	28.25	28.27	1.4	20,386	0.01%
2023/04/21	42.1	28.23	1.6	28.21	28.19	40.6	20,417	0.20%
2023/04/20	15.2	28.44	6.4	28.46	28.43	8.8	20,440	0.04%
2023/04/19	16.4	28.63	3	28.59	28.55	13.4	20,772	0.06%
2023/04/18	19.7	28.71	4.4	28.76	28.67	15.3	20,861	0.07%
2023/04/17	2.3	28.74	10	28.77	28.80	-7.7	20,763	-0.04%
2023/04/14	4.9	28.70	8	28.73	28.74	-3.2	20,701	-0.02%
2023/04/13	25.9	28.75	2.8	28.75	28.71	23.1	20,739	0.11%
2023/04/12	2.2	28.79	12.2	28.79	28.85	-10	20,533	-0.05%
2023/04/11	13.4	28.70	49.4	28.63	28.70	-36.1	20,618	-0.17%
2023/04/10	29.3	28.48	24	28.48	28.50	5.3	20,786	0.03%
2023/04/07	17.6	28.44	1	28.47	28.43	16.6	20,709	0.08%
2023/04/06	5.1	28.44	15.1	28.46	28.47	-10	20,739	-0.05%
2023/03/31	16	28.43	11	28.46	28.43	5	20,527	0.02%
2023/03/30	14.6	28.29	44.2	28.29	28.29	-29.6	20,270	-0.15%
2023/03/29	9.1	28.06	9.6	28.14	28.15	-0.5	20,139	0.00%
2023/03/28	27.6	28.10	28	28.12	28.06	-0.4	20,445	0.00%
2023/03/27	13	28.24	12.4	28.32	28.31	0.7	20,288	0.00%
2023/03/24	11.2	28.26	20.6	28.22	28.26	-9.4	20,355	-0.05%
2023/03/23	3.3	28.13	1	28.08	28.12	2.3	20,172	0.01%
2023/03/22	6.1	28.03	11.1	28.04	28.05	-4.9	20,077	-0.02%
2023/03/21	11	27.83	8.3	27.85	27.84	2.8	19,992	0.01%
2023/03/20	10.3	27.74	4	27.74	27.76	6.3	20,057	0.03%
2023/03/17	9.6	27.62	2.1	27.65	27.76	7.5	19,971	0.04%
2023/03/16	59.9	27.50	38.7	27.50	27.50	21.3	20,002	0.11%
2023/03/15	10.2	27.78	10.3	27.71	27.66	-0.2	19,828	0.00%
2023/03/14	24.1	27.69	14.4	27.70	27.66	9.7	20,028	0.05%
2023/03/13	23.7	27.71	66.1	27.68	27.93	-42.3	19,940	-0.21%
2023/03/10	93.4	27.92	41	27.89	27.86	52.4	19,434	0.27%
2023/03/09	37.4	28.27	1	28.24	28.24	36.4	19,250	0.19%
2023/03/08	18	28.25	23.3	28.27	28.37	-5.4	19,260	-0.03%
2023/03/07	7.5	28.34	20	28.36	28.38	-12.5	19,170	-0.07%
2023/03/06	13.2	28.24	30.2	28.24	28.25	-17	19,336	-0.09%
2023/03/03	18.8	27.98	16	27.94	27.95	2.8	19,265	0.01%
2023/03/02	3.2	27.69	2.7	27.71	27.78	0.5	19,261	0.00%
2023/03/01	13.2	27.63	8.8	27.59	27.72	4.5	19,262	0.02%
2023/02/24	17.7	27.72	74.1	27.72	27.67	-56.4	19,252	-0.29%
2023/02/23	12.8	27.60	11.2	27.67	27.74	1.6	18,853	0.01%
2023/02/22	8.5	27.34	5.5	27.36	27.40	3.1	18,630	0.02%
2023/02/21	3.3	27.49	24.6	27.51	27.53	-21.3	18,676	-0.11%
2023/02/20	3.2	27.36	39.2	27.35	27.41	-36	18,848	-0.19%
2023/02/17	12.9	27.22	21.7	27.20	27.24	-8.9	19,228	-0.05%
2023/02/16	26.1	27.32	15.5	27.27	27.33	10.6	19,710	0.05%
2023/02/15	12.8	27.08	5.6	27.12	27.05	7.2	19,842	0.04%
2023/02/14	6	27.13	31.2	27.14	27.13	-25.2	19,890	-0.13%
2023/02/13	27.6	26.92	5	26.95	26.97	22.6	20,252	0.11%
2023/02/10	39.5	27.02	8.2	27.02	27.02	31.3	20,463	0.15%
2023/02/09	17.7	27.14	6.1	27.14	27.15	11.6	20,644	0.06%
2023/02/08	7.2	27.14	24.2	27.13	27.15	-17	20,772	-0.08%
2023/02/07	16.7	26.93	1.8	26.91	26.94	14.9	20,779	0.07%
2023/02/06	74.3	26.86	3	26.90	26.92	71.3	20,807	0.34%
2023/02/03	37	26.98	16	26.98	27.00	21	20,631	0.10%
2023/02/02	51.7	26.84	25.5	26.94	26.99	26.2	20,588	0.13%
2023/02/01	44.6	26.65	6.5	26.66	26.67	38.1	20,715	0.18%
2023/01/31	17	26.58	13.6	26.61	26.54	3.4	20,789	0.02%
2023/01/30	22.8	26.46	99.7	26.48	26.53	-76.9	20,925	-0.37%
2023/01/17	5.2	26.06	16	26.05	26.06	-10.8	21,187	-0.05%
2023/01/16	7.1	26.02	6.3	26.04	26.02	0.8	21,491	0.00%
2023/01/13	7.7	26.01	10.5	26.01	25.98	-2.8	21,901	-0.01%
2023/01/12	7.8	26.02	8	25.97	25.99	-0.2	23,355	0.00%
2023/01/11	16.3	26.07	79	26.08	26.07	-62.7	26,140	-0.24%
2023/01/10	6.6	26.00	19.3	26.02	26.06	-12.7	28,394	-0.04%
2023/01/09	38.7	25.89	50.7	25.90	25.94	-12.1	30,395	-0.04%
2023/01/06	2.1	25.67	5	25.56	25.66	-3	30,737	-0.01%
2023/01/05	9.1	25.48	0	0.00	25.46	9.1	31,646	0.03%
2023/01/04	9.2	25.46	0	25.53	25.45	9.1	32,661	0.03%
2023/01/03	23.2	25.41	2	25.48	25.49	21.2	34,171	0.06%
2022/12/30	2.2	25.42	1	25.44	25.40	1.2	35,174	0.00%
2022/12/29	27	25.16	1.9	25.22	25.29	25.1	36,105	0.07%
2022/12/28	37.7	25.39	2	25.37	25.38	35.7	37,580	0.09%
2022/12/27	9.2	25.67	1	25.68	25.63	8.2	39,029	0.02%
2022/12/26	14.3	25.55	1	25.53	25.58	13.3	39,495	0.03%
2022/12/23	20.6	25.60	10	25.55	25.60	10.6	40,046	0.03%
2022/12/22	3.1	25.64	5.3	25.66	25.67	-2.2	40,666	-0.01%
2022/12/21	18.6	25.35	3.4	25.37	25.34	15.2	41,902	0.04%
2022/12/20	45	25.47	24.1	25.55	25.30	20.9	42,413	0.05%
2022/12/19	16.3	25.72	3.5	25.76	25.73	12.8	43,612	0.03%
2022/12/16	8.7	25.50	833	25.70	25.70	-824.3	43,959	-1.88%	大賣/鉅額交易
2022/12/15	3.4	25.70	13.2	25.71	25.70	-9.8	44,276	-0.02%
2022/12/14	9.5	25.65	18	25.63	25.68	-8.5	44,807	-0.02%
2022/12/13	8.7	25.56	42	25.52	25.53	-33.3	45,119	-0.07%
2022/12/12	25.2	25.39	13	25.37	25.50	12.2	45,266	0.03%
2022/12/09	6.1	25.50	17	25.49	25.51	-10.9	45,466	-0.02%
2022/12/08	54.7	25.29	15	25.20	25.29	39.7	45,414	0.09%
2022/12/07	26.3	25.46	8.2	25.40	25.44	18.1	45,356	0.04%
2022/12/06	33.4	25.72	38.2	25.75	25.61	-4.8	45,095	-0.01%
2022/12/05	13.3	25.87	13.1	25.86	25.87	0.2	44,791	0.00%
2022/12/02	16.2	25.72	45	25.72	25.73	-28.8	44,678	-0.06%
2022/12/01	31.1	25.85	1.7	25.87	25.82	29.4	44,927	0.07%
2022/11/30	30.9	25.59	4.1	25.53	25.65	26.8	44,924	0.06%
2022/11/29	8.1	25.34	3	25.25	25.47	5.1	45,006	0.01%
2022/11/28	56.7	25.35	16.5	25.35	25.32	40.2	45,368	0.09%
2022/11/25	11.6	25.57	94	25.58	25.52	-82.4	45,495	-0.18%
2022/11/24	12.5	25.43	4.3	25.43	25.54	8.2	45,526	0.02%
2022/11/23	15.2	25.26	12	25.28	25.30	3.2	45,616	0.01%
2022/11/22	44.8	25.11	9	25.09	25.10	35.8	46,286	0.08%
2022/11/21	39.5	25.29	17.3	25.26	25.22	22.2	46,210	0.05%
2022/11/18	6	25.52	14.3	25.43	25.43	-8.2	46,058	-0.02%
2022/11/17	14.5	25.40	41	25.48	25.58	-26.5	46,115	-0.06%
2022/11/16	7	25.56	84.3	25.55	25.53	-77.3	46,277	-0.17%
2022/11/15	31.3	25.43	14.2	25.41	25.55	17.1	46,005	0.04%
2022/11/14	30.4	25.37	51.2	25.32	25.42	-20.8	45,523	-0.05%
2022/11/11	29.9	25.08	153	25.02	25.00	-123.1	44,997	-0.27%	大賣/鉅額交易
2022/11/10	14.9	24.55	11.2	24.56	24.53	3.7	44,523	0.01%
2022/11/09	473.5	24.49	73	24.53	24.61	400.5	44,514	0.90%	大買/鉅額交易
2022/11/08	136.2	24.29	8.1	24.30	24.23	128.1	44,336	0.29%	大買/鉅額交易
2022/11/07	277.7	24.04	16.5	24.00	24.06	261.2	43,972	0.59%	大買/鉅額交易
2022/11/04	46.1	23.57	1	23.55	23.64	45.1	43,722	0.10%
2022/11/03	9.2	23.50	14	23.48	23.58	-4.8	43,744	-0.01%
2022/11/02	7.1	23.64	3.6	23.64	23.67	3.5	43,687	0.01%
2022/11/01	8.4	23.53	0	0.00	23.55	8.4	43,778	0.02%
2022/10/31	17.2	23.51	29.5	23.50	23.48	-12.2	43,858	-0.03%
2022/10/28	48.1	23.36	8	23.47	23.31	40.1	44,013	0.09%
2022/10/27	16.1	23.48	9	23.52	23.58	7.1	43,742	0.02%
2022/10/26	23.7	23.36	1	23.38	23.41	22.7	43,975	0.05%
2022/10/25	64.3	23.43	3	23.59	23.40	61.3	43,675	0.14%
2022/10/24	14.3	23.84	29.1	23.86	23.69	-14.8	43,127	-0.03%
2022/10/21	49.4	23.72	34	23.69	23.58	15.4	42,952	0.04%
2022/10/20	116.3	23.51	8	23.45	23.65	108.3	42,434	0.26%	大買/鉅額交易
2022/10/19	388	23.92	36	23.96	23.95	352	41,038	0.86%	大買/鉅額交易
2022/10/18	250.1	25.79	96	25.77	25.84	154.1	38,264	0.40%	大買/鉅額交易
2022/10/17	241.5	25.56	4	25.58	25.77	237.5	36,062	0.66%	大買/鉅額交易
2022/10/14	109.2	25.91	7.3	25.98	25.91	101.9	33,875	0.30%	大買/鉅額交易
2022/10/13	91.6	25.67	4.1	25.58	25.53	87.5	33,319	0.26%
2022/10/12	66.4	25.75	11	25.79	25.82	55.4	32,298	0.17%
2022/10/11	110.2	25.87	6.3	25.87	25.85	103.9	31,414	0.33%	大買/鉅額交易
2022/10/07	90.4	26.34	1	26.30	26.28	89.4	30,057	0.30%
2022/10/06	71.3	26.51	15	26.55	26.57	56.3	29,048	0.19%
2022/10/05	168.8	26.59	11	26.62	26.62	157.8	28,495	0.55%	大買/鉅額交易
2022/10/04	125.2	26.18	5	26.21	26.27	120.2	27,349	0.44%	大買/鉅額交易
2022/10/03	21	25.63	1	25.55	25.67	20	25,742	0.08%
2022/09/30	24.7	25.54	4	25.64	25.78	20.7	25,645	0.08%
2022/09/29	54	25.88	0	0.00	25.81	54	25,407	0.21%
2022/09/28	101.4	25.92	4	25.90	25.83	97.4	25,726	0.38%	大買/
2022/09/27	50.7	26.29	5	26.28	26.33	45.7	24,823	0.18%
2022/09/26	173.8	26.42	18.6	26.39	26.33	155.3	24,841	0.63%	大買/鉅額交易
2022/09/23	45.2	27.10	5	27.25	27.06	40.2	24,343	0.17%
2022/09/22	78	27.13	2	27.12	27.17	76	24,787	0.31%
2022/09/21	82.5	27.71	0	0.00	27.64	82.5	24,382	0.34%
2022/09/20	51.9	28.01	12	28.17	27.98	39.9	24,002	0.17%
2022/09/19	28.2	28.14	1	28.17	28.06	27.2	23,870	0.11%
2022/09/16	30.9	28.26	0.4	28.28	28.28	30.5	23,904	0.13%
2022/09/15	0.4	28.60	16	28.59	28.59	-15.6	24,377	-0.06%
2022/09/14	36.6	28.27	0	0.00	28.35	36.6	25,063	0.15%
2022/09/13	7.1	28.69	2	28.69	28.71	5.1	25,067	0.02%
2022/09/12	2.3	28.58	51.3	28.44	28.56	-49.1	25,899	-0.19%
2022/09/08	25.5	27.95	7	27.98	28.25	18.5	26,541	0.07%
2022/09/07	42.7	27.92	51	27.92	27.90	-8.3	27,361	-0.03%
2022/09/06	20.3	28.10	0.3	28.27	28.08	20	27,108	0.07%
2022/09/05	51.5	28.04	1.1	28.06	28.18	50.3	27,077	0.19%
2022/09/02	75.7	28.26	4.2	28.23	28.10	71.5	27,375	0.26%
2022/09/01	71	28.40	8	28.38	28.44	63	26,958	0.23%
2022/08/31	20.4	28.63	0.6	28.72	28.79	19.8	26,588	0.07%
2022/08/30	38.7	28.51	20	28.63	28.67	18.7	26,330	0.07%
2022/08/29	44.8	28.39	1.4	28.46	28.45	43.4	26,109	0.17%
2022/08/26	28.3	29.11	16	29.14	29.10	12.3	25,430	0.05%
2022/08/25	9.8	28.89	0	0.00	28.94	9.8	25,285	0.04%
2022/08/24	28	28.87	2	28.78	28.80	26	25,177	0.10%
2022/08/23	48.6	28.96	25	28.98	28.93	23.6	24,848	0.10%
2022/08/22	107.8	29.21	2	29.19	29.25	105.8	24,388	0.43%	大買/鉅額交易
2022/08/19	18.5	29.32	1.8	29.35	29.42	16.7	24,110	0.07%
2022/08/18	7.7	29.22	0	0.00	29.29	7.7	24,128	0.03%
2022/08/17	9.1	29.24	1	29.18	29.28	8.1	24,037	0.03%
2022/08/16	8.3	29.16	3	29.14	29.24	5.3	24,041	0.02%
2022/08/15	26.4	29.21	65.4	29.27	29.22	-39	23,880	-0.16%
2022/08/12	62.5	29.21	2.4	29.24	29.30	60.1	23,637	0.25%
2022/08/11	8.8	29.10	6.5	29.13	29.12	2.3	23,814	0.01%
2022/08/10	14	28.83	0.1	28.89	28.81	13.9	23,742	0.06%
2022/08/09	6.6	28.91	23	28.97	29.07	-16.4	23,654	-0.07%
2022/08/08	5.5	28.76	8	28.76	28.87	-2.5	23,892	-0.01%
2022/08/05	8.5	28.69	37	28.78	28.87	-28.5	23,904	-0.12%
2022/08/04	9.5	28.28	15	28.13	28.43	-5.5	24,150	-0.02%
2022/08/03	59.2	28.39	3	28.36	28.44	56.2	24,195	0.23%
2022/08/02	21.4	28.37	1.1	28.30	28.45	20.4	24,176	0.08%
2022/08/01	11.1	28.70	5.3	28.71	28.76	5.9	24,031	0.02%
2022/07/29	24	28.49	732	28.36	28.55	-708	24,047	-2.94%	大賣/鉅額交易
2022/07/28	14.6	28.18	5.4	28.27	28.18	9.2	23,873	0.04%
2022/07/27	17.2	28.01	18.9	28.21	28.25	-1.7	23,648	-0.01%
2022/07/26	25.6	28.10	2	28.18	28.12	23.6	23,575	0.10%
2022/07/25	10.7	28.26	10	28.22	28.33	0.7	23,450	0.00%
2022/07/22	11.1	28.38	52	28.37	28.40	-40.9	23,497	-0.17%
2022/07/21	14.9	28.21	12	28.36	28.38	2.9	23,839	0.01%
2022/07/20	339	28.04	24.8	28.03	28.00	314.2	24,096	1.30%	大買/鉅額交易
2022/07/19	11.3	27.59	17	27.56	27.68	-5.7	24,748	-0.02%
2022/07/18	219.2	27.24	21	27.32	27.48	198.2	24,713	0.80%	大買/鉅額交易
2022/07/15	9.1	27.13	1	27.18	27.09	8.1	24,487	0.03%
2022/07/14	58.2	27.08	8	27.17	27.18	50.2	24,288	0.21%
2022/07/13	28.9	27.15	203.3	27.11	27.08	-174.4	24,146	-0.72%	大賣/鉅額交易
2022/07/12	37.9	26.55	86	26.66	26.62	-48.1	24,016	-0.20%
2022/07/11	103.7	27.22	14.2	27.28	27.25	89.5	23,577	0.38%	大買/
2022/07/08	418.8	27.04	5	27.21	27.25	413.8	23,400	1.77%	大買/鉅額交易
2022/07/07	20.8	26.51	12.6	26.67	26.76	8.2	23,071	0.04%
2022/07/06	52.5	26.51	59	26.60	26.32	-6.5	23,127	-0.03%
2022/07/05	93.2	26.88	4	26.95	26.96	89.2	22,663	0.39%
2022/07/04	184.2	26.65	103	26.64	26.68	81.2	22,393	0.36%	大買/大賣/
2022/07/01	56.1	27.01	24.3	27.19	26.81	31.8	22,566	0.14%
2022/06/30	76.5	27.56	11.3	27.61	27.56	65.2	21,708	0.30%
2022/06/29	30.9	28.18	0	0.00	28.14	30.9	20,881	0.15%
2022/06/28	8.9	28.56	2.1	28.50	28.53	6.8	20,578	0.03%
2022/06/27	32.4	28.79	11.9	28.74	28.86	20.4	20,368	0.10%
2022/06/24	29.7	28.20	0	0.00	28.10	29.7	20,147	0.15%
2022/06/23	52.5	28.21	10.3	28.12	28.05	42.2	20,047	0.21%
2022/06/22	159	28.86	5	28.59	28.50	154	19,293	0.80%	大買/鉅額交易
2022/06/21	21.2	29.16	22.4	29.12	29.28	-1.2	18,528	-0.01%
2022/06/20	95.2	29.09	11.8	29.12	28.87	83.4	18,308	0.46%
2022/06/17	113.5	29.53	43.2	29.53	29.62	70.3	17,392	0.40%	大買/
2022/06/16	86.3	30.16	35	30.37	29.94	51.3	16,622	0.31%
2022/06/15	32.3	30.39	10.2	30.47	30.39	22.1	15,696	0.14%
2022/06/14	49.6	30.29	1	30.18	30.48	48.6	15,602	0.31%
2022/06/13	106.9	30.44	4.1	30.45	30.51	102.8	15,482	0.66%	大買/鉅額交易
2022/06/10	39.3	31.06	2	31.02	31.08	37.3	14,994	0.25%
2022/06/09	2.2	31.34	0	0.00	31.30	2.2	15,011	0.01%
2022/06/08	1.5	31.59	0	0.00	31.60	1.5	14,992	0.01%
2022/06/07	3.3	31.40	0	0.00	31.44	3.3	15,163	0.02%
2022/06/06	11.3	31.42	4	31.31	31.48	7.3	15,209	0.05%
2022/06/02	5	31.39	2	31.43	31.40	3	15,616	0.02%
2022/06/01	6.2	31.56	5	31.45	31.52	1.2	16,204	0.01%
2022/05/31	6.7	31.33	5	31.31	31.40	1.7	16,408	0.01%
2022/05/30	8	31.39	17.9	31.40	31.43	-9.9	16,672	-0.06%
2022/05/27	0	0.00	7	31.01	31.08	-7	16,766	-0.04%
2022/05/26	4.2	30.93	2.3	30.93	30.80	1.9	17,092	0.01%
2022/05/25	5.2	30.77	0.1	30.93	30.88	5.1	17,125	0.03%
2022/05/24	5.3	30.78	5	30.90	30.70	0.3	17,438	0.00%
2022/05/23	6.3	30.85	0	0.00	30.86	6.3	17,461	0.04%
2022/05/20	6.2	30.75	0.3	30.79	30.72	6	17,709	0.03%
2022/05/19	35.4	30.53	0	0.00	30.68	35.4	18,026	0.20%
2022/05/18	17.1	30.87	1.1	30.90	31.01	16.1	17,868	0.09%
2022/05/17	17.2	30.74	0	0.00	30.69	17.2	17,836	0.10%
2022/05/16	21.1	30.72	0	0.00	30.72	21.1	17,947	0.12%
2022/05/13	11.7	30.72	0	0.00	30.80	11.7	17,622	0.07%
2022/05/12	66.8	30.89	1.4	30.76	30.63	65.4	17,584	0.37%
2022/05/11	42	31.19	0	0.00	31.17	42	17,093	0.25%
2022/05/10	33.9	31.30	11.5	31.62	31.65	22.4	16,798	0.13%
2022/05/09	14.6	31.71	2.2	31.62	31.57	12.4	16,792	0.07%
2022/05/06	8.4	32.11	1.3	32.19	32.25	7.1	16,679	0.04%
2022/05/05	3.5	32.48	20.1	32.56	32.54	-16.6	16,763	-0.10%
2022/05/04	3.2	32.25	4.1	32.26	32.31	-0.9	16,949	-0.01%
2022/05/03	5.1	31.95	12.8	31.95	32.09	-7.7	17,554	-0.04%
2022/04/29	15.5	31.99	0	0.00	32.01	15.5	17,967	0.09%
2022/04/28	16.7	31.57	1	31.62	31.72	15.7	18,539	0.08%
2022/04/27	66.5	31.35	14	31.30	31.48	52.5	18,489	0.28%
2022/04/26	23.6	31.99	0	0.00	31.93	23.6	18,167	0.13%
2022/04/25	51.9	32.07	1	32.13	32.03	50.9	18,243	0.28%
2022/04/22	7.3	32.67	10	32.73	32.78	-2.7	17,463	-0.02%
2022/04/21	1	32.85	12	32.94	32.90	-11	17,770	-0.06%
2022/04/20	10.4	32.77	2	32.92	32.83	8.4	17,859	0.05%
2022/04/19	0.1	32.94	8.1	32.87	32.85	-8	18,080	-0.04%
2022/04/18	12.8	32.69	4.3	32.73	32.68	8.5	18,217	0.05%
2022/04/15	29.1	32.87	5.4	32.89	32.90	23.7	18,004	0.13%
2022/04/14	5.8	33.10	2.3	33.14	33.07	3.5	18,223	0.02%
2022/04/13	2.7	32.94	2	32.96	33.11	0.7	18,347	0.00%
2022/04/12	66.1	32.65	3.5	32.62	32.69	62.6	18,315	0.34%
2022/04/11	66.5	32.85	1	32.84	32.81	65.5	17,884	0.37%
2022/04/08	9	33.06	2.1	33.15	33.17	6.9	17,526	0.04%
2022/04/07	62.2	33.11	11.3	33.06	32.90	50.8	17,428	0.29%
2022/04/06	9.5	33.35	0.2	33.41	33.47	9.3	16,712	0.06%
2022/04/01	7.5	33.40	1.2	33.50	33.55	6.3	16,657	0.04%
2022/03/31	1.3	33.66	3	33.64	33.63	-1.7	16,656	-0.01%
2022/03/30	7.3	33.61	0.7	33.65	33.70	6.6	16,713	0.04%
2022/03/29	6.3	33.67	0	0.00	33.64	6.3	16,641	0.04%
2022/03/28	6.4	33.58	5	33.55	33.78	1.4	16,634	0.01%
2022/03/25	7.5	33.83	2	33.90	33.81	5.5	16,484	0.03%
2022/03/24	0	0.00	7.3	33.97	33.96	-7.3	16,660	-0.04%
2022/03/23	5.1	33.96	3	33.98	33.96	2.1	16,953	0.01%
2022/03/22	8.6	33.88	0	0.00	33.87	8.6	17,380	0.05%
2022/03/21	5	33.97	6.6	33.98	33.95	-1.6	17,417	-0.01%
2022/03/18	7.1	33.85	1.7	33.87	33.90	5.4	17,685	0.03%
2022/03/17	9	33.91	2.6	33.94	34.01	6.4	17,731	0.04%
2022/03/16	3.7	33.62	2.3	33.91	33.71	1.4	17,821	0.01%
2022/03/15	8.4	33.84	14.4	33.82	33.78	-6	17,846	-0.03%
2022/03/14	8	34.04	22.1	34.06	34.13	-14	18,020	-0.08%
2022/03/11	0.1	33.88	22.8	33.90	33.90	-22.6	18,151	-0.12%
2022/03/10	7	33.88	13.5	33.90	33.89	-6.5	18,239	-0.04%
2022/03/09	11.2	33.27	4.1	33.34	33.36	7.1	18,168	0.04%
2022/03/08	47.6	33.06	23	33.16	33.00	24.6	18,129	0.14%
2022/03/07	35.1	33.38	57.9	33.38	33.45	-22.8	17,675	-0.13%
2022/03/04	59.6	34.07	19.8	34.17	34.04	39.8	17,185	0.23%
2022/03/03	7	34.20	47	34.20	34.22	-40	17,340	-0.23%
2022/03/02	8	33.86	31	33.93	33.97	-23	17,356	-0.13%
2022/03/01	6	33.81	25.6	33.82	33.88	-19.6	17,209	-0.11%
2022/02/25	158.1	33.28	7.3	33.24	33.33	150.8	16,965	0.89%	大買/鉅額交易
2022/02/24	37.3	33.33	18	33.26	33.19	19.3	17,005	0.11%
2022/02/23	0.3	33.64	33.1	33.68	33.75	-32.9	16,824	-0.20%
2022/02/22	16.9	33.41	9.5	33.31	33.49	7.4	16,978	0.04%
2022/02/21	10.2	33.61	33.3	33.69	33.80	-23.1	17,361	-0.13%
2022/02/18	5	33.45	24	33.36	33.50	-19	17,247	-0.11%
2022/02/17	2.1	33.31	10.1	33.39	33.34	-8.1	17,551	-0.05%
2022/02/16	9.3	33.22	2.4	33.26	33.27	6.9	17,830	0.04%
2022/02/15	12.9	33.15	0.2	33.25	33.10	12.7	17,811	0.07%
2022/02/14	14.4	33.12	76.3	33.09	33.13	-61.9	18,019	-0.34%
2022/02/11	1.5	33.44	16.6	33.43	33.43	-15.1	18,330	-0.08%
2022/02/10	12.3	33.51	20	33.49	33.49	-7.8	18,757	-0.04%
2022/02/09	5.1	33.44	7	33.45	33.50	-2	19,206	-0.01%
2022/02/08	4.1	33.23	14.8	33.25	33.30	-10.8	19,190	-0.06%
2022/02/07	8.2	32.68	20.3	32.82	33.00	-12.1	19,118	-0.06%
2022/01/26	15.9	32.42	8.1	32.37	32.40	7.7	19,021	0.04%
2022/01/25	81.2	32.33	11	32.36	32.34	70.2	19,107	0.37%
2022/01/24	17.6	32.45	25	32.40	32.72	-7.4	18,760	-0.04%
2022/01/21	65.4	32.92	3	32.87	32.84	62.4	18,519	0.34%
2022/01/20	10.1	33.31	133.7	33.30	33.36	-123.6	18,158	-0.68%	大賣/鉅額交易
2022/01/19	6.3	33.30	10.3	33.31	33.21	-4	18,354	-0.02%
2022/01/18	5.3	33.42	25.4	33.35	33.45	-20.1	18,641	-0.11%
2022/01/17	9.9	33.18	36.1	33.15	33.22	-26.2	18,981	-0.14%
2022/01/14	34.1	32.98	6	33.03	33.15	28.1	21,215	0.13%
2022/01/13	4.4	33.21	4	33.23	33.20	0.4	22,404	0.00%
2022/01/12	31.2	33.12	7	33.21	33.10	24.2	23,373	0.10%
2022/01/11	16.2	33.19	0.8	33.27	33.20	15.3	23,638	0.06%
2022/01/10	11.3	33.22	18.6	33.25	33.27	-7.3	24,258	-0.03%
2022/01/07	49	33.22	27.3	33.19	33.17	21.7	24,516	0.09%
2022/01/06	3.9	33.42	11	33.48	33.41	-7.1	24,667	-0.03%
2022/01/05	1	33.42	1	33.41	33.45	0	25,175	0.00%
2022/01/04	11.1	33.44	24.1	33.41	33.41	-13	26,009	-0.05%
2022/01/03	19.8	33.41	9.3	33.51	33.42	10.5	26,439	0.04%
2021/12/30	3	33.59	15	33.63	33.58	-12	27,336	-0.04%
2021/12/29	4.2	33.59	1.1	33.58	33.61	3.1	27,867	0.01%
2021/12/28	2.1	33.53	36.2	33.55	33.56	-34.1	28,292	-0.12%
2021/12/27	4.1	33.37	6.5	33.37	33.38	-2.5	28,983	-0.01%
2021/12/24	51	33.32	16.1	33.40	33.29	34.9	30,113	0.12%
2021/12/23	12.1	33.35	5.2	33.36	33.34	6.9	30,324	0.02%
2021/12/22	4.4	33.33	13	33.30	33.30	-8.6	30,997	-0.03%
2021/12/21	27	33.30	56.1	33.33	33.36	-29.1	31,128	-0.09%
2021/12/20	12.3	33.37	85	33.43	33.41	-72.7	31,224	-0.23%
2021/12/17	10.3	33.43	64	33.43	33.43	-53.8	31,075	-0.17%
2021/12/16	6.1	33.35	42.4	33.37	33.45	-36.3	30,909	-0.12%
2021/12/15	12.1	32.98	0	0.00	33.04	12.1	31,068	0.04%
2021/12/14	97.8	33.04	15	32.97	32.95	82.8	31,054	0.27%
2021/12/13	19	33.38	17	33.38	33.33	2	30,895	0.01%
2021/12/10	9.4	33.33	37.1	33.36	33.30	-27.7	30,862	-0.09%
2021/12/09	25	33.34	46.2	33.36	33.32	-21.2	30,754	-0.07%
2021/12/08	20	33.21	125	33.29	33.18	-105	30,597	-0.34%	大賣/鉅額交易
2021/12/07	1.2	32.87	9.2	32.92	33.03	-8	30,311	-0.03%
2021/12/06	0	0.00	11	32.58	32.86	-11	30,069	-0.04%
2021/12/03	6.2	32.68	4.5	32.68	32.65	1.7	30,302	0.01%
2021/12/02	4.4	32.46	8	32.47	32.47	-3.6	30,250	-0.01%
2021/12/01	5.1	32.36	78.2	32.34	32.50	-73.1	30,420	-0.24%
2021/11/30	3.1	32.44	42	32.45	32.30	-38.9	30,392	-0.13%
2021/11/29	70.7	32.19	8.6	32.15	32.22	62.1	30,384	0.20%
2021/11/26	114.7	32.44	29.1	32.51	32.35	85.5	30,133	0.28%	大買/
2021/11/25	3.2	32.65	0	0.00	32.65	3.2	29,905	0.01%
2021/11/24	23.5	32.56	15	32.60	32.61	8.5	29,925	0.03%
2021/11/23	60.8	32.66	11	32.66	32.63	49.8	29,885	0.17%
2021/11/22	24	32.94	2.2	32.96	32.93	21.8	29,903	0.07%
2021/11/19	55.8	32.99	17.3	32.96	32.93	38.5	29,833	0.13%
2021/11/18	14.3	32.97	759.4	32.98	32.98	-745.1	29,820	-2.50%	大賣/鉅額交易
2021/11/17	14.3	32.61	28.5	32.63	32.71	-14.2	29,329	-0.05%
2021/11/16	14.1	32.48	38	32.50	32.59	-23.9	29,410	-0.08%
2021/11/15	22.1	32.40	28.1	32.45	32.43	-6.1	29,642	-0.02%
2021/11/12	8.2	32.14	5.5	32.15	32.20	2.7	29,635	0.01%
2021/11/11	39.1	32.19	3	32.32	32.15	36.1	29,814	0.12%
2021/11/10	8.1	32.39	86.2	32.46	32.34	-78.1	30,295	-0.26%
2021/11/09	35.5	32.36	22.7	32.40	32.35	12.8	30,107	0.04%
2021/11/08	26.1	32.26	54.3	32.28	32.39	-28.2	29,738	-0.09%
2021/11/05	12.4	31.84	6.4	31.87	31.95	6	29,680	0.02%
2021/11/04	11.5	31.92	14.3	31.93	31.86	-2.8	29,884	-0.01%
2021/11/03	6.1	31.73	14	31.71	31.77	-7.9	29,845	-0.03%
2021/11/02	24	31.56	27.3	31.62	31.53	-3.3	29,764	-0.01%
2021/11/01	18.8	31.56	9.5	31.56	31.56	9.3	29,464	0.03%
2021/10/29	74.8	31.34	7.3	31.30	31.45	67.5	29,203	0.23%
2021/10/28	103.8	31.34	56	31.40	31.39	47.8	29,000	0.16%	大買/
2021/10/27	58.9	31.09	8	31.11	31.15	50.9	28,924	0.18%
2021/10/26	77	31.02	0.1	31.07	31.05	76.9	28,992	0.27%
2021/10/25	106.9	30.75	12	30.82	30.86	94.9	28,743	0.33%	大買/
2021/10/22	449.5	30.70	21	30.67	30.84	428.5	28,569	1.50%	大買/鉅額交易
2021/10/21	182.9	32.37	41.3	32.41	32.40	141.6	26,495	0.53%	大買/鉅額交易
2021/10/20	101.6	32.36	58	32.39	32.37	43.6	25,033	0.17%	大買/
2021/10/19	31.4	32.35	4.4	32.34	32.40	27	23,996	0.11%
2021/10/18	62.6	32.33	6	32.35	32.36	56.6	23,655	0.24%
2021/10/15	16.7	32.31	10.9	32.30	32.31	5.8	23,612	0.02%
2021/10/14	43.6	32.12	5	32.15	32.18	38.6	23,569	0.16%
2021/10/13	81.1	32.16	11	32.13	32.17	70.1	23,078	0.30%
2021/10/12	89.9	32.28	0	0.00	32.24	89.9	22,532	0.40%
2021/10/08	48.8	32.58	2.4	32.62	32.59	46.4	21,746	0.21%
2021/10/07	677.3	32.32	42	32.53	32.57	635.3	21,631	2.94%	大買/鉅額交易
2021/10/06	47.5	31.86	1	31.83	31.88	46.5	20,959	0.22%
2021/10/05	54.9	31.75	4	31.82	31.96	50.9	20,585	0.25%
2021/10/04	80.6	31.94	11.1	31.89	31.84	69.5	20,219	0.34%
2021/10/01	105.4	32.30	0.3	32.33	32.26	105.1	19,474	0.54%	大買/鉅額交易
2021/09/30	33.2	32.71	0	0.00	32.77	33.2	18,345	0.18%
2021/09/29	50.6	32.67	1	32.70	32.70	49.6	18,174	0.27%
2021/09/28	13.4	33.05	5	33.07	33.08	8.4	17,606	0.05%
2021/09/27	7.1	33.28	4.2	33.31	33.30	2.9	17,512	0.02%
2021/09/24	4.1	33.28	4	33.32	33.30	0.1	17,887	0.00%
2021/09/23	12.1	33.08	0.8	33.13	33.08	11.3	17,863	0.06%
2021/09/22	46.8	32.82	1	32.82	32.90	45.8	17,894	0.26%
2021/09/17	16	33.39	0	0.00	33.42	16	17,382	0.09%
2021/09/16	10.4	33.26	0	0.00	33.28	10.4	17,370	0.06%
2021/09/15	7.2	33.24	2	33.20	33.33	5.2	17,219	0.03%
2021/09/14	1.5	33.37	2.2	33.42	33.36	-0.7	17,241	0.00%
2021/09/13	3.1	33.26	2.6	33.34	33.41	0.5	17,264	0.00%
2021/09/10	3.4	33.09	0	0.00	33.22	3.4	17,282	0.02%
2021/09/09	3.2	32.72	2	32.93	32.94	1.2	17,241	0.01%
2021/09/08	23.1	32.90	13	32.94	32.80	10.1	17,202	0.06%
2021/09/07	11	33.11	5	33.10	33.16	6	16,852	0.04%
2021/09/06	7.9	33.25	23	33.26	33.07	-15.1	16,790	-0.09%
2021/09/03	12.3	33.24	6	33.24	33.24	6.3	16,600	0.04%
2021/09/02	6.6	33.25	2	33.22	33.16	4.6	16,607	0.03%
2021/09/01	6.1	33.37	9.1	33.39	33.39	-2.9	16,552	-0.02%
2021/08/31	7.3	33.15	5	33.16	33.38	2.3	16,476	0.01%
2021/08/30	10.3	33.20	1	33.25	33.29	9.3	16,532	0.06%
2021/08/27	3.5	33.00	4.5	33.05	33.11	-1	16,504	-0.01%
2021/08/26	16.9	32.85	0.2	32.94	32.99	16.7	16,452	0.10%
2021/08/25	12.1	32.90	8.1	32.92	33.00	4	16,281	0.02%
2021/08/24	12.6	32.85	6	33.01	32.80	6.6	16,383	0.04%
2021/08/23	14.4	32.74	2	32.83	32.88	12.4	16,186	0.08%
2021/08/20	27.5	32.19	1	32.34	32.26	26.5	16,057	0.16%
2021/08/19	77.4	32.57	5.2	32.47	32.32	72.2	15,784	0.46%
2021/08/18	23.5	32.60	5.1	32.34	33.07	18.3	15,181	0.12%
2021/08/17	30.9	32.72	0	0.00	32.53	30.9	14,907	0.21%
2021/08/16	82.3	32.87	15	33.12	32.86	67.3	14,707	0.46%
2021/08/13	28.6	33.29	14	33.31	33.27	14.6	14,056	0.10%
2021/08/12	18.5	33.43	0	0.00	33.51	18.5	13,851	0.13%
2021/08/11	56.1	33.48	2	33.53	33.49	54.1	13,905	0.39%
2021/08/10	47.9	33.82	1	33.80	33.79	46.9	13,704	0.34%
2021/08/09	10	34.02	4.3	34.06	34.10	5.7	14,439	0.04%
2021/08/06	7	34.17	8.9	34.18	34.25	-1.9	14,660	-0.01%
2021/08/05	11.3	34.22	0.8	34.25	34.20	10.5	15,367	0.07%
2021/08/04	7	34.31	4.4	34.31	34.35	2.6	16,712	0.02%
2021/08/03	12.2	34.06	0	0.00	34.15	12.2	17,432	0.07%
2021/08/02	34.6	33.77	0	0.00	34.00	34.6	17,428	0.20%
2021/07/30	42.4	34.02	4	34.12	33.90	38.4	17,250	0.22%
2021/07/29	24.3	34.02	2	34.05	34.10	22.3	17,094	0.13%
2021/07/28	47.5	33.57	21	33.56	33.89	26.5	17,359	0.15%
2021/07/27	36.5	34.08	4	34.08	34.07	32.5	17,372	0.19%
2021/07/26	16.1	34.59	15	34.59	34.50	1.1	17,260	0.01%
2021/07/23	8.2	34.34	1.2	34.34	34.47	7	17,212	0.04%
2021/07/22	11.6	34.17	2	34.19	34.21	9.6	17,183	0.06%
2021/07/21	106.2	34.11	1.4	34.13	34.13	104.8	16,996	0.62%	大買/鉅額交易
2021/07/20	38.1	34.66	2.2	34.65	34.56	35.9	16,353	0.22%
2021/07/19	5.6	35.09	1	35.14	35.14	4.6	16,195	0.03%
2021/07/16	1.4	35.04	3	34.89	35.12	-1.6	16,301	-0.01%
2021/07/15	25.9	34.77	1	34.83	34.98	24.8	16,244	0.15%
2021/07/14	28.4	34.55	5	34.56	34.48	23.4	16,238	0.14%
2021/07/13	22.1	34.96	4	34.97	34.85	18.1	16,009	0.11%
2021/07/12	14.4	35.23	10	35.39	35.27	4.4	15,934	0.03%
2021/07/09	15.2	35.44	2	35.47	35.44	13.2	15,733	0.08%
2021/07/08	6.1	35.54	3.2	35.68	35.80	2.9	15,796	0.02%
2021/07/07	6.2	35.66	5.3	35.71	35.61	0.9	15,802	0.01%
2021/07/06	8.2	35.86	5	35.97	35.91	3.2	15,704	0.02%
2021/07/05	8	35.51	11.3	35.59	35.69	-3.3	15,631	-0.02%
2021/07/02	1	35.11	5	35.18	35.20	-4	15,550	-0.03%
2021/07/01	6.5	34.98	5	34.99	35.00	1.5	15,473	0.01%
2021/06/30	3.7	34.89	4	35.00	35.00	-0.3	15,037	0.00%
2021/06/29	25.6	34.76	10	34.86	34.80	15.6	15,029	0.10%
2021/06/28	9	35.02	34.1	35.02	35.10	-25.1	15,068	-0.17%
2021/06/25	1.4	34.84	2	34.85	34.74	-0.6	15,000	0.00%
2021/06/24	0	0.00	1	34.65	34.66	-1	15,045	-0.01%
2021/06/23	10.8	34.43	4	34.46	34.45	6.8	15,186	0.04%
2021/06/22	7.1	34.50	10.2	34.53	34.43	-3	15,168	-0.02%
2021/06/21	2.6	34.60	2	34.57	34.55	0.6	15,124	0.00%
2021/06/18	5.4	34.94	1	34.93	34.91	4.3	15,026	0.03%
2021/06/17	3.5	34.76	6.7	34.80	34.90	-3.2	15,116	-0.02%
2021/06/16	3	34.69	2	34.74	34.78	1	15,232	0.01%
2021/06/15	1.2	34.62	2	34.58	34.65	-0.8	15,274	-0.01%
2021/06/11	4.2	34.61	0.5	34.62	34.55	3.7	15,354	0.02%
2021/06/10	5.4	34.58	0.3	34.65	34.60	5.2	15,462	0.03%
2021/06/09	8.8	34.47	2	34.45	34.45	6.8	15,529	0.04%
2021/06/08	8	34.64	0.6	34.73	34.65	7.5	15,624	0.05%
2021/06/07	7.1	34.55	6.2	34.56	34.72	0.9	15,739	0.01%
2021/06/04	6.6	34.76	3	34.74	34.77	3.6	15,681	0.02%
2021/06/03	4	34.94	2.8	34.98	34.95	1.2	15,696	0.01%
2021/06/02	2.8	34.97	0	0.00	34.96	2.8	15,809	0.02%
2021/06/01	2.1	34.85	26	35.03	35.06	-23.9	15,858	-0.15%
2021/05/31	12	34.68	8	34.71	34.75	4	15,721	0.03%
2021/05/28	0.4	34.36	2	34.49	34.55	-1.6	15,754	-0.01%
2021/05/27	14.2	34.11	7	34.19	34.28	7.2	15,767	0.05%
2021/05/26	7.1	34.28	3.9	34.33	34.32	3.2	15,811	0.02%
2021/05/25	32.1	34.29	17.1	34.31	34.34	15	15,861	0.09%
2021/05/24	7	33.94	12	33.96	34.05	-5	15,943	-0.03%
2021/05/21	4.2	33.89	0	0.00	34.00	4.2	15,870	0.03%
2021/05/20	12.3	33.89	1	33.85	33.86	11.3	15,950	0.07%
2021/05/19	11.1	34.05	9.7	34.05	34.10	1.5	15,867	0.01%
2021/05/18	21.5	33.76	46.7	33.63	34.01	-25.1	15,921	-0.16%
2021/05/17	42.7	32.65	40	32.87	32.75	2.7	15,879	0.02%
2021/05/14	5.1	33.70	30	33.66	33.65	-24.9	14,792	-0.17%
2021/05/13	60.8	33.11	20.1	33.08	33.40	40.7	14,460	0.28%
2021/05/12	71.6	33.36	208.7	33.39	33.50	-137.1	13,679	-1.00%	大賣/鉅額交易
2021/05/11	47.5	34.91	5.1	34.78	34.70	42.4	12,332	0.34%
2021/05/10	16.2	35.79	3.1	35.86	35.88	13.1	11,676	0.11%
2021/05/07	5.4	35.63	29	35.62	35.72	-23.6	11,778	-0.20%
2021/05/06	10	35.31	4	35.12	35.30	6	11,877	0.05%
2021/05/05	7.6	35.36	11	35.44	35.35	-3.4	11,916	-0.03%
2021/05/04	46.3	35.14	9.4	35.12	35.30	36.8	11,516	0.32%
2021/05/03	20.3	36.03	3.1	35.98	35.91	17.2	11,089	0.16%
2021/04/29	5.2	36.09	11	36.16	36.12	-5.8	11,039	-0.05%
2021/04/28	5.3	35.94	5	35.91	35.98	0.3	11,127	0.00%
2021/04/27	4.2	35.97	5	35.95	35.98	-0.8	11,379	-0.01%
2021/04/26	2.1	35.75	6	35.90	35.99	-3.9	11,527	-0.03%
2021/04/23	31.1	35.17	18.3	35.20	35.30	12.8	11,671	0.11%
2021/04/22	6.2	35.70	19.4	35.61	35.40	-13.2	11,800	-0.11%
2021/04/21	19.4	35.40	4.2	35.37	35.53	15.2	12,099	0.13%
2021/04/20	2.1	35.39	5.7	35.35	35.33	-3.6	12,400	-0.03%
2021/04/19	2	35.15	5	35.13	35.20	-3	12,466	-0.02%
2021/04/16	1.1	34.75	3.7	34.85	34.94	-2.6	12,623	-0.02%
2021/04/15	4.1	34.43	3.1	34.48	34.50	1	12,665	0.01%
2021/04/14	13.5	34.13	13	34.19	34.35	0.5	13,099	0.00%
2021/04/13	5.6	34.62	3.3	34.69	34.47	2.3	13,191	0.02%
2021/04/12	3.6	34.70	5.6	34.72	34.69	-2	13,479	-0.02%
2021/04/09	9.2	34.68	3.6	34.72	34.70	5.6	13,634	0.04%
2021/04/08	3.3	34.73	10	34.70	34.75	-6.7	13,861	-0.05%
2021/04/07	1.3	34.74	1.3	34.72	34.71	0	13,924	0.00%
2021/04/06	7.1	34.77	8.7	34.79	34.74	-1.6	13,991	-0.01%
2021/04/01	8.1	34.64	3	34.59	34.61	5.1	14,051	0.04%
2021/03/31	4.7	34.69	8.1	34.73	34.63	-3.4	14,126	-0.02%
2021/03/30	3	34.44	5	34.39	34.60	-2	13,963	-0.01%
2021/03/29	15	34.06	9.1	34.11	34.34	6	14,041	0.04%
2021/03/26	2	33.77	0	0.00	33.80	2	14,091	0.01%
2021/03/25	7	33.57	17.4	33.54	33.66	-10.4	14,089	-0.07%
2021/03/24	23.2	33.62	6.7	33.68	33.65	16.5	14,064	0.12%
2021/03/23	4	33.61	4	33.66	33.66	0	14,047	0.00%
2021/03/22	5.1	33.61	4.3	33.53	33.60	0.8	14,115	0.01%
2021/03/19	15.2	33.37	6.2	33.42	33.60	9	14,304	0.06%
2021/03/18	2.5	33.44	6.6	33.50	33.53	-4.1	14,273	-0.03%
2021/03/17	3.5	32.99	17	33.00	32.95	-13.5	14,394	-0.09%
2021/03/16	7	32.95	10.3	32.99	32.99	-3.3	14,595	-0.02%
2021/03/15	10.1	32.70	19.6	32.68	32.74	-9.5	14,896	-0.06%
2021/03/12	17	32.36	30.2	32.38	32.43	-13.2	15,119	-0.09%
2021/03/11	3	32.29	21	32.27	32.33	-18	15,393	-0.12%
2021/03/10	5.6	32.10	29.3	32.13	32.10	-23.7	15,574	-0.15%
2021/03/09	4	31.90	4	31.93	32.00	0	15,641	0.00%
2021/03/08	7.5	31.99	11.1	31.95	32.00	-3.6	15,766	-0.02%
2021/03/05	9.1	31.72	4	31.69	31.80	5.1	15,693	0.03%
2021/03/04	13.3	31.78	0	0.00	31.80	13.3	15,709	0.08%
2021/03/03	5.6	31.85	51.2	31.81	31.93	-45.6	15,785	-0.29%
2021/03/02	1.5	32.00	1	32.03	31.90	0.5	15,732	0.00%
2021/02/26	69.1	31.89	3	31.91	31.90	66.1	15,774	0.42%
2021/02/25	5	31.96	7.1	31.99	32.01	-2.1	15,760	-0.01%
2021/02/24	17.3	31.83	17.1	31.99	31.80	0.3	15,763	0.00%
2021/02/23	0.1	31.69	39.5	31.60	31.80	-39.4	15,634	-0.25%
2021/02/22	19.8	31.48	43.3	31.46	31.50	-23.5	15,506	-0.15%
2021/02/19	3.3	30.98	28	30.97	31.12	-24.7	15,365	-0.16%
2021/02/18	0.8	31.09	92	31.07	31.13	-91.2	15,500	-0.59%
2021/02/17	11.3	30.92	10.7	30.94	31.00	0.7	15,543	0.00%
2021/02/05	4.2	30.58	8.1	30.56	30.55	-3.9	15,356	-0.03%
2021/02/04	9.3	30.51	5.4	30.52	30.51	3.9	15,473	0.03%
2021/02/03	5	30.51	7	30.54	30.51	-2	15,563	-0.01%
2021/02/02	12	30.41	6	30.41	30.50	6	15,854	0.04%
2021/02/01	15	30.13	6	30.08	30.25	9	16,075	0.06%
2021/01/29	2.1	30.66	8	30.75	30.26	-5.9	16,246	-0.04%
2021/01/28	24.6	30.68	6.5	30.68	30.72	18.1	16,201	0.11%
2021/01/27	8.2	30.89	44	30.96	30.95	-35.8	16,259	-0.22%
2021/01/26	17.2	30.77	39.3	30.80	30.68	-22.1	16,164	-0.14%
2021/01/25	10	30.48	9	30.67	30.83	1	16,491	0.01%
2021/01/22	9.1	30.43	48.2	30.55	30.53	-39.1	16,841	-0.23%
2021/01/21	3.3	30.27	71	30.27	30.30	-67.7	17,518	-0.39%
2021/01/20	16.3	30.47	14.3	30.41	30.25	1.9	19,146	0.01%
2021/01/19	2.4	30.74	28	30.73	30.74	-25.6	19,403	-0.13%
2021/01/18	22	30.45	21	30.52	30.61	1	19,634	0.01%
2021/01/15	8.4	30.85	50	30.90	30.79	-41.6	19,548	-0.21%
2021/01/14	7.3	30.94	34	30.94	30.92	-26.7	19,520	-0.14%
2021/01/13	12	30.63	20.7	30.61	30.69	-8.7	19,429	-0.04%
2021/01/12	11.1	30.38	12.5	30.42	30.35	-1.4	19,254	-0.01%
2021/01/11	5.2	30.58	12	30.60	30.61	-6.8	19,281	-0.04%
2021/01/08	7.2	30.32	10	30.36	30.46	-2.9	19,283	-0.01%
2021/01/07	6	30.19	223.4	30.20	30.22	-217.4	19,236	-1.13%	大賣/鉅額交易
2021/01/06	7.4	30.03	49.6	30.13	30.00	-42.2	18,861	-0.22%
2021/01/05	0	0.00	300.3	30.01	30.02	-300.3	18,702	-1.61%	大賣/鉅額交易
2021/01/04	4	29.96	36.7	29.95	29.94	-32.7	18,639	-0.18%
2020/12/31	2	29.80	182	29.99	29.95	-180	18,552	-0.97%	大賣/鉅額交易
2020/12/30	3	29.71	4	29.69	29.78	-1	18,338	-0.01%
2020/12/29	13.1	29.71	1	29.69	29.67	12.1	18,326	0.07%
2020/12/28	38	29.68	8.2	29.71	29.75	29.8	18,329	0.16%
2020/12/25	5	29.53	14.1	29.51	29.51	-9.1	18,165	-0.05%
2020/12/24	12	29.49	8	29.50	29.48	4	18,085	0.02%
2020/12/23	20.3	29.38	6	29.38	29.42	14.3	18,156	0.08%
2020/12/22	24.7	29.48	9	29.48	29.43	15.7	18,606	0.08%
2020/12/21	13.1	29.42	53	29.50	29.60	-39.9	19,258	-0.21%
2020/12/18	35.6	29.61	4.4	29.61	29.61	31.2	19,328	0.16%
2020/12/17	13.7	29.63	0.2	29.69	29.66	13.5	19,561	0.07%
2020/12/16	0.5	29.68	13	29.65	29.80	-12.5	19,561	-0.06%
2020/12/15	25.2	29.51	76.2	29.53	29.51	-51	19,488	-0.26%
2020/12/14	3.5	29.85	3	29.82	29.82	0.5	19,302	0.00%
2020/12/11	20.4	29.71	15.5	29.69	29.81	4.9	19,359	0.03%
2020/12/10	13.8	29.92	37	29.99	29.94	-23.2	19,265	-0.12%
2020/12/09	16.2	30.09	15.3	30.06	30.14	1	19,097	0.01%
2020/12/08	25.1	29.88	30.1	29.91	29.90	-5	18,695	-0.03%
2020/12/07	7	29.80	53.7	29.80	29.85	-46.7	18,414	-0.25%
2020/12/04	6	29.63	154	29.61	29.68	-148	18,251	-0.81%	大賣/鉅額交易
2020/12/03	1	29.52	11.5	29.52	29.45	-10.5	18,137	-0.06%
2020/12/02	3	29.45	18.1	29.42	29.44	-15.1	18,138	-0.08%
2020/12/01	18.3	29.34	2	29.31	29.35	16.3	18,131	0.09%
2020/11/30	9	29.47	14	29.41	29.35	-5	18,213	-0.03%
2020/11/27	7.3	29.24	25	29.26	29.32	-17.7	18,098	-0.10%
2020/11/26	5.7	29.13	21	29.15	29.15	-15.3	18,010	-0.09%
2020/11/25	39.1	29.04	115	29.01	29.01	-76	18,006	-0.42%	大賣/
2020/11/24	5	29.15	9	29.16	29.11	-4	17,904	-0.02%
2020/11/23	7.6	29.13	3.4	29.10	29.14	4.2	17,841	0.02%
2020/11/20	2	28.84	6	28.84	28.88	-4	17,893	-0.02%
2020/11/19	14	28.87	1	28.87	28.86	13	18,118	0.07%
2020/11/18	9	28.88	8	28.89	28.90	1	18,250	0.01%
2020/11/17	8.2	28.81	14.6	28.84	28.81	-6.4	18,455	-0.03%
2020/11/16	33.1	28.79	64.4	28.79	28.80	-31.3	19,178	-0.16%
2020/11/13	20.4	28.44	3	28.52	28.53	17.4	18,963	0.09%
2020/11/12	42.1	28.42	6	28.46	28.40	36.1	18,920	0.19%
2020/11/11	2	28.47	34	28.45	28.50	-32	18,920	-0.17%
2020/11/10	48.4	28.29	11	28.33	28.29	37.4	18,893	0.20%
2020/11/09	40.4	28.42	30	28.43	28.40	10.4	18,592	0.06%
2020/11/06	26.4	28.22	11	28.21	28.19	15.4	18,420	0.08%
2020/11/05	16	28.09	66.3	28.13	28.12	-50.3	18,259	-0.28%
2020/11/04	60.2	28.02	0	0.00	28.05	60.2	18,240	0.33%
2020/11/03	39	27.97	34	27.99	28.01	5	18,058	0.03%
2020/11/02	47.5	27.69	4	27.68	27.72	43.5	17,951	0.24%
2020/10/30	69.7	27.85	5.3	27.85	27.80	64.5	17,737	0.36%
2020/10/29	177.2	27.93	2	27.95	27.98	175.2	17,214	1.02%	大買/鉅額交易
2020/10/28	306.6	28.27	9	28.25	28.19	297.6	16,451	1.81%	大買/鉅額交易
2020/10/27	32.9	29.62	54	29.64	29.69	-21.1	14,985	-0.14%
2020/10/26	26.5	29.71	38	29.69	29.69	-11.5	14,571	-0.08%
2020/10/23	21	29.61	14	29.60	29.63	7	14,243	0.05%
2020/10/22	22	29.53	4	29.55	29.59	18	14,252	0.13%
2020/10/21	127	29.67	18	29.67	29.59	109	14,117	0.77%	大買/鉅額交易
2020/10/20	127	29.60	1.2	29.62	29.64	125.8	13,965	0.90%	大買/鉅額交易
2020/10/19	4	29.63	13	29.64	29.64	-9	14,347	-0.06%
2020/10/16	13.2	29.59	8	29.60	29.56	5.2	14,557	0.04%
2020/10/15	13.1	29.65	14	29.58	29.69	-0.9	14,581	-0.01%
2020/10/14	4	29.76	2	29.68	29.74	2	14,485	0.01%
2020/10/13	10	29.65	34.7	29.71	29.71	-24.7	14,504	-0.17%
2020/10/12	508.2	29.83	5.1	29.77	29.74	503.1	14,442	3.48%	大買/鉅額交易
2020/10/08	4	29.72	7	29.75	29.76	-3	14,174	-0.02%
2020/10/07	5	29.61	2	29.65	29.65	3	14,166	0.02%
2020/10/06	50	29.62	6	29.65	29.68	44	14,217	0.31%
2020/10/05	14	29.45	0	0.00	29.45	14	14,385	0.10%
2020/09/30	4	29.46	4	29.49	29.48	0	14,532	0.00%
2020/09/29	60	29.32	3	29.28	29.40	57	15,005	0.38%
2020/09/28	33	29.31	32	29.20	29.38	1	15,348	0.01%
2020/09/25	76.3	28.89	2	29.02	28.90	74.3	15,839	0.47%
2020/09/24	80.2	29.13	10.2	29.09	29.06	70	15,657	0.45%
2020/09/23	26	29.70	3	29.71	29.70	23	15,278	0.15%
2020/09/22	18.5	29.80	5.4	29.75	29.80	13.1	15,424	0.08%
2020/09/21	8	30.07	7	30.06	30.03	1	15,180	0.01%
2020/09/18	28	30.12	6	30.13	30.20	22	15,272	0.14%
2020/09/17	2	30.21	7	30.21	30.23	-5	15,304	-0.03%
2020/09/16	13	30.24	3	30.24	30.25	10	15,278	0.07%
2020/09/15	5	30.13	5	30.16	30.10	0	15,251	0.00%
2020/09/14	12	29.89	21	29.93	29.98	-9	15,378	-0.06%
2020/09/11	7	29.76	7.9	29.79	29.75	-0.9	15,516	-0.01%
2020/09/10	5	29.87	7	29.89	29.85	-2	15,677	-0.01%
2020/09/09	50	29.65	36	29.63	29.85	14	15,903	0.09%
2020/09/08	25	29.91	0	0.00	29.97	25	15,932	0.16%
2020/09/07	26	29.96	11	30.05	29.96	15	16,173	0.09%
2020/09/04	26	29.98	7	30.00	30.09	19	16,345	0.12%
2020/09/03	13	30.27	4.9	30.34	30.25	8.1	16,346	0.05%
2020/09/02	4.1	30.12	0	0.00	30.14	4.1	16,374	0.02%
2020/09/01	13	30.04	0	0.00	30.06	13	16,665	0.08%
2020/08/31	13	30.22	9	30.20	30.16	4	16,971	0.02%
2020/08/28	2	30.18	0.2	30.29	30.24	1.8	17,226	0.01%
2020/08/27	11	30.34	3.1	30.37	30.33	7.9	17,715	0.04%
2020/08/26	6	30.31	9	30.40	30.43	-3	17,808	-0.02%
2020/08/25	12	30.42	2	30.43	30.44	10	17,900	0.06%
2020/08/24	4	30.10	1	30.15	30.14	3	17,717	0.02%
2020/08/21	26	30.04	3	30.08	30.11	23	17,747	0.13%
2020/08/20	51	29.84	34	29.78	29.79	17	17,584	0.10%
2020/08/19	6	30.78	6.1	30.80	30.77	-0.1	17,106	0.00%
2020/08/18	1	30.83	4.2	30.90	30.90	-3.2	17,222	-0.02%
2020/08/17	2	30.84	14.6	30.91	30.96	-12.6	17,405	-0.07%
2020/08/14	2.4	30.58	5	30.54	30.63	-2.6	17,515	-0.01%
2020/08/13	14	30.37	9.1	30.35	30.32	4.9	17,551	0.03%
2020/08/12	1	30.13	46	30.23	30.22	-45	17,670	-0.25%
2020/08/11	1.5	30.46	9	30.41	30.35	-7.5	17,800	-0.04%
2020/08/10	3.1	30.61	7.1	30.58	30.60	-4	17,852	-0.02%
2020/08/07	2	30.66	31.4	30.66	30.65	-29.4	17,963	-0.16%
2020/08/06	9	30.72	7	30.77	30.70	2	18,123	0.01%
2020/08/05	5.3	30.61	31	30.50	30.62	-25.7	18,150	-0.14%
2020/08/04	1.1	30.03	15	30.10	30.17	-13.9	18,066	-0.08%
2020/08/03	3	30.03	4	30.19	30.01	-1	18,203	-0.01%
2020/07/31	11	30.09	41	30.13	30.24	-30	18,362	-0.16%
2020/07/30	3	29.92	9	29.83	29.99	-6	18,199	-0.03%
2020/07/29	2	29.64	16.4	29.61	29.62	-14.4	18,290	-0.08%
2020/07/28	14	29.61	9	29.74	29.46	5	18,589	0.03%
2020/07/27	10	29.89	10	29.85	29.84	0	18,958	0.00%
2020/07/24	12.1	29.95	11.7	30.02	29.85	0.5	19,177	0.00%
2020/07/23	8	30.10	136	30.14	30.17	-128	19,226	-0.67%	大賣/鉅額交易
2020/07/22	11	29.90	46	29.95	29.97	-35	19,001	-0.18%
2020/07/21	9	29.82	47.4	29.83	29.84	-38.4	18,618	-0.21%
2020/07/20	5	29.49	8.5	29.45	29.55	-3.5	18,471	-0.02%
2020/07/17	0	0.00	24	29.63	29.59	-24	18,517	-0.13%
2020/07/16	1	29.63	3	29.66	29.63	-2	18,912	-0.01%
2020/07/15	11	29.57	23.3	29.68	29.53	-12.3	19,020	-0.06%
2020/07/14	7	29.63	3	29.63	29.58	4	19,474	0.02%
2020/07/13	1	29.67	13.3	29.67	29.65	-12.3	19,664	-0.06%
2020/07/10	6	29.54	23	29.57	29.52	-17	20,111	-0.08%
2020/07/09	2	29.90	11	29.90	29.74	-9	20,149	-0.04%
2020/07/08	8.6	29.76	65.7	29.69	29.72	-57.1	20,104	-0.28%
2020/07/07	50.3	29.66	28	29.64	29.43	22.3	19,758	0.11%
2020/07/06	8	29.66	120.8	29.62	29.83	-112.8	19,831	-0.57%	大賣/鉅額交易
2020/07/03	2	29.35	57	29.31	29.33	-55	19,848	-0.28%
2020/07/02	1	28.97	177.5	28.88	29.09	-176.5	19,919	-0.89%	大賣/鉅額交易
2020/07/01	3	28.84	163	28.89	28.79	-160	19,835	-0.81%	大賣/鉅額交易
2020/06/30	0	0.00	6	28.55	28.56	-6	19,720	-0.03%
2020/06/29	9	28.47	7	28.50	28.51	2	19,944	0.01%
2020/06/24	4	28.55	3	28.55	28.54	1	20,125	0.00%
2020/06/23	4	28.51	1	28.55	28.54	3	20,752	0.01%
2020/06/22	4	28.48	1	28.48	28.48	3	21,173	0.01%
2020/06/19	2	28.58	18	28.62	28.56	-16	21,935	-0.07%
2020/06/18	3	28.47	16	28.48	28.55	-13	22,217	-0.06%
2020/06/17	2	28.40	1	28.47	28.46	1	22,778	0.00%
2020/06/16	7	28.38	6	28.45	28.45	1	23,966	0.00%
2020/06/15	5	28.23	11	28.14	28.13	-6	25,896	-0.02%
2020/06/12	28	28.10	371	27.99	28.29	-343	26,870	-1.28%	大賣/鉅額交易
2020/06/11	16	28.56	83	28.62	28.43	-67	28,066	-0.24%
2020/06/10	11	28.87	4	28.85	28.86	7	29,208	0.02%
2020/06/09	64	28.88	6	28.89	28.84	58	31,585	0.18%
2020/06/08	36.5	28.86	83.9	28.89	28.88	-47.4	33,932	-0.14%
2020/06/05	2	28.79	31	28.79	28.80	-29	34,209	-0.08%
2020/06/04	3.4	28.65	51	28.65	28.67	-47.6	34,954	-0.14%
2020/06/03	24.3	28.49	49	28.44	28.48	-24.8	36,194	-0.07%
2020/06/02	1.3	28.17	9	28.18	28.17	-7.8	36,074	-0.02%
2020/06/01	2	28.03	94	28.00	28.05	-92	36,099	-0.25%
2020/05/29	9	27.80	4	27.80	27.86	5	36,125	0.01%
2020/05/28	5	27.87	19	27.95	27.90	-14	36,417	-0.04%
2020/05/27	3	27.84	50	27.87	27.85	-47	36,930	-0.13%
2020/05/26	0	0.00	19.2	27.77	27.82	-19.2	37,686	-0.05%
2020/05/25	10	27.38	6	27.40	27.50	4	37,769	0.01%
2020/05/22	20	27.53	3	27.60	27.45	17	37,724	0.05%
2020/05/21	15	27.65	15	27.63	27.63	0	37,673	0.00%
2020/05/20	1	27.49	28.5	27.48	27.48	-27.5	37,414	-0.07%
2020/05/19	11.5	27.41	18	27.46	27.43	-6.5	37,371	-0.02%
2020/05/18	9	27.28	10	27.23	27.25	-1	37,373	0.00%
2020/05/15	35	27.37	38	27.41	27.43	-3	37,286	-0.01%
2020/05/14	15	27.58	4	27.50	27.48	11	37,309	0.03%
2020/05/13	16	27.65	10	27.56	27.75	6	37,221	0.02%
2020/05/12	8	27.56	16	27.56	27.55	-8	37,202	-0.02%
2020/05/11	8	27.67	43.3	27.68	27.66	-35.3	37,225	-0.09%
2020/05/08	5	27.51	3	27.56	27.50	2	37,125	0.01%
2020/05/07	1	27.41	25	27.43	27.40	-24	37,179	-0.06%
2020/05/06	12.2	27.30	9	27.28	27.32	3.2	37,098	0.01%
2020/05/05	10	27.25	19	27.31	27.33	-9	37,146	-0.02%
2020/05/04	35	27.03	1	26.89	27.09	34	37,105	0.09%
2020/04/30	38.3	27.39	39.9	27.41	27.46	-1.6	36,925	0.00%
2020/04/29	43	27.06	16	27.08	27.07	27	37,079	0.07%
2020/04/28	27	26.85	6	26.90	26.91	21	37,392	0.06%
2020/04/27	8	26.68	19	26.70	26.79	-11	39,171	-0.03%
2020/04/24	42	26.32	4	26.32	26.33	38	38,889	0.10%
2020/04/23	5	26.35	19	26.34	26.34	-14	38,981	-0.04%
2020/04/22	25	25.93	14	25.90	26.23	11	38,900	0.03%
2020/04/21	21	26.14	25	26.18	26.10	-4	38,703	-0.01%
2020/04/20	8	26.50	14	26.54	26.60	-6	38,276	-0.02%
2020/04/17	62	26.74	113	26.81	26.50	-51	38,143	-0.13%	大賣/
2020/04/16	89	26.38	27	26.30	26.44	62	37,641	0.16%
2020/04/15	100	26.40	56.2	26.37	26.47	43.9	37,489	0.12%
2020/04/14	20	26.00	30	25.93	26.05	-10	37,155	-0.03%
2020/04/13	25	25.71	15	25.71	25.68	10	37,244	0.03%
2020/04/10	6.6	25.70	25	25.72	25.73	-18.4	37,181	-0.05%
2020/04/09	73	25.81	16	25.79	25.65	57	37,221	0.15%
2020/04/08	49	25.55	63	25.51	25.77	-14	36,867	-0.04%
2020/04/07	170	25.19	52	25.21	25.22	118	36,353	0.32%	大買/鉅額交易
2020/04/06	50	24.57	27	24.71	24.84	23	36,110	0.06%
2020/04/01	11	24.47	5	24.52	24.52	6	35,797	0.02%
2020/03/31	6	24.47	8	24.58	24.49	-2	35,582	-0.01%
2020/03/30	6.1	24.15	8	24.12	24.32	-1.9	35,350	-0.01%
2020/03/27	93	24.62	54	24.68	24.35	39	35,016	0.11%
2020/03/26	25.2	24.11	38	24.18	24.26	-12.8	34,321	-0.04%
2020/03/25	44.2	24.25	49	24.28	24.09	-4.8	33,888	-0.01%
2020/03/24	39	23.36	20	23.39	23.38	19	33,068	0.06%
2020/03/23	103	22.54	6	22.44	22.49	97	32,600	0.30%	大買/
2020/03/20	193	22.98	23.6	23.24	23.28	169.4	31,861	0.53%	大買/鉅額交易
2020/03/19	127	22.06	57	22.07	21.85	70	30,566	0.23%	大買/
2020/03/18	140	23.54	5.9	23.61	23.29	134.1	28,445	0.47%	大買/鉅額交易
2020/03/17	85.1	23.77	12	23.66	23.67	73.1	27,264	0.27%
2020/03/16	124	24.78	28	24.69	24.41	96	25,639	0.37%	大買/
2020/03/13	252.1	24.24	38.2	24.26	25.29	213.9	24,153	0.89%	大買/鉅額交易
2020/03/12	304.5	25.99	5	26.33	25.93	299.5	21,637	1.38%	大買/鉅額交易
2020/03/11	46.3	27.06	8	27.18	26.97	38.3	19,241	0.20%
2020/03/10	83	26.89	8	27.03	27.25	75	18,794	0.40%
2020/03/09	146.1	27.31	4	27.43	27.25	142.1	17,707	0.80%	大買/鉅額交易
2020/03/06	59.5	27.87	2	27.89	27.88	57.5	16,214	0.35%
2020/03/05	17	28.06	9	28.05	28.10	8	16,065	0.05%
2020/03/04	32	27.79	3	27.79	27.86	29	16,235	0.18%
2020/03/03	14	28.00	7	28.10	27.93	7	15,926	0.04%
2020/03/02	39	27.50	4	27.77	27.75	35	15,541	0.23%
2020/02/27	71	27.97	23	28.02	27.90	48	14,821	0.32%
2020/02/26	22.2	28.40	9	28.51	28.30	13.2	13,985	0.09%
2020/02/25	11	28.52	10	28.52	28.67	1	13,480	0.01%
2020/02/24	22	28.67	5	28.65	28.70	17	13,484	0.13%
2020/02/21	4	28.86	5	28.88	28.90	-1	13,361	-0.01%
2020/02/20	17	28.98	1	29.05	28.93	16	13,388	0.12%
2020/02/19	10	28.95	5	28.94	28.96	5	13,416	0.04%
2020/02/18	9	28.80	18	28.84	28.80	-9	13,342	-0.07%
2020/02/17	7	28.71	8	28.74	28.80	-1	13,204	-0.01%
2020/02/14	16	28.73	7	28.77	28.79	9	13,043	0.07%
2020/02/13	7	28.69	9	28.70	28.64	-2	12,980	-0.02%
2020/02/12	2	28.51	15	28.50	28.56	-13	13,444	-0.10%
2020/02/11	4	28.27	18	28.31	28.34	-14	13,351	-0.10%
2020/02/10	11	27.92	3	28.05	28.14	8	13,445	0.06%
2020/02/07	25	28.25	4	28.26	28.23	21	13,453	0.16%
2020/02/06	15	28.27	4	28.34	28.44	11	13,474	0.08%
2020/02/05	10	28.09	6	28.13	28.08	4	13,426	0.03%
2020/02/04	24	27.94	8	27.94	28.12	16	13,381	0.12%
2020/02/03	27	27.26	7	27.59	27.74	20	13,397	0.15%
2020/01/31	74.1	27.85	29	27.78	27.92	45.1	12,821	0.35%
2020/01/30	155	27.77	1	27.84	27.70	154	12,492	1.23%	大買/鉅額交易
2020/01/20	3	29.18	8	29.19	29.19	-5	10,664	-0.05%
2020/01/17	11	29.16	50	29.17	29.16	-39	10,913	-0.36%
2020/01/16	0	0.00	9	29.07	29.10	-9	11,189	-0.08%
2020/01/15	2	29.03	3	29.02	29.01	-1	12,641	-0.01%
2020/01/14	2	28.99	46	29.00	29.02	-44	13,051	-0.34%
2020/01/13	3	28.79	4	28.84	28.84	-1	13,473	-0.01%
2020/01/10	0	0.00	2	28.71	28.69	-2	13,569	-0.01%
2020/01/09	6	28.73	1	28.76	28.70	5	13,606	0.04%
2020/01/08	7	28.54	0	0.00	28.50	7	13,583	0.05%
2020/01/07	9	28.71	26	28.50	28.69	-17	13,478	-0.13%
2020/01/06	19	28.98	97.2	28.97	28.96	-78.2	13,221	-0.59%
2020/01/03	2	29.13	156	29.39	29.18	-154	13,373	-1.15%	大賣/鉅額交易
2020/01/02	4	29.09	19.6	29.09	29.09	-15.6	13,410	-0.12%
2019/12/31	4.1	28.96	25	28.99	28.97	-20.9	13,889	-0.15%
2019/12/30	1	29.01	596	29.01	29.00	-595	13,762	-4.32%	大賣/鉅額交易
2019/12/27	4	28.90	3	28.91	28.90	1	13,551	0.01%
2019/12/26	4	28.86	50	28.92	28.86	-46	13,505	-0.34%
2019/12/25	1	28.82	6	28.86	28.83	-5	13,511	-0.04%
2019/12/24	1	28.76	2	28.73	28.74	-1	13,535	-0.01%
2019/12/23	7	28.73	2	28.70	28.72	5	13,547	0.04%
2019/12/20	1	28.78	10	28.72	28.80	-9	13,527	-0.07%
2019/12/19	2.2	28.70	4	28.76	28.69	-1.8	13,545	-0.01%
2019/12/18	3	28.76	16	28.76	28.77	-13	13,651	-0.10%
2019/12/17	1.3	28.67	16.1	28.66	28.71	-14.9	13,549	-0.11%
2019/12/16	11	28.56	4	28.53	28.57	7	13,469	0.05%
2019/12/13	1	28.40	26	28.37	28.37	-25	13,377	-0.19%
2019/12/12	12	28.30	6	28.32	28.31	6	13,384	0.04%
2019/12/11	10	28.20	1	28.20	28.21	9	13,328	0.07%
2019/12/10	1	28.19	9.3	28.14	28.14	-8.3	13,446	-0.06%
2019/12/09	51	28.20	7	28.21	28.21	44	13,528	0.33%
2019/12/06	4	28.15	58	28.16	28.13	-54	13,516	-0.40%
2019/12/05	5	28.03	6	28.03	28.03	-1	13,450	-0.01%
2019/12/04	1	27.86	11	27.81	27.88	-10	13,511	-0.07%
2019/12/03	3	27.75	28.7	27.84	27.92	-25.7	13,692	-0.19%
2019/12/02	68	27.58	12	27.62	27.65	56	13,797	0.41%
2019/11/29	33	27.80	2	27.79	27.75	31	13,635	0.23%
2019/11/28	0	0.00	1	28.00	28.03	-1	13,452	-0.01%
2019/11/27	1	28.03	1	28.02	28.04	0	13,666	0.00%
2019/11/26	2	28.06	5	28.06	28.06	-3	13,631	-0.02%
2019/11/25	4	28.01	13	28.02	27.99	-9	13,586	-0.07%
2019/11/22	2	28.00	13	28.02	28.01	-11	13,516	-0.08%
2019/11/21	5	27.89	1	27.93	28.00	4	13,703	0.03%
2019/11/20	4	28.09	54	28.10	28.09	-50	13,558	-0.37%
2019/11/19	3	28.06	13	28.09	28.14	-10	13,536	-0.07%
2019/11/18	25	28.05	22	28.01	28.05	3	13,457	0.02%
2019/11/15	4	27.86	4	27.84	27.88	0	13,347	0.00%
2019/11/14	12	27.81	6	27.81	27.83	6	13,300	0.05%
2019/11/13	6	27.73	2	27.76	27.79	4	13,284	0.03%
2019/11/12	11	27.69	45	27.68	27.74	-34	13,309	-0.26%
2019/11/11	74	27.53	12	27.53	27.50	62	13,273	0.47%
2019/11/08	10	27.84	0	0.00	27.88	10	12,640	0.08%
2019/11/07	29	27.77	8	27.81	27.80	21	12,608	0.17%
2019/11/06	15	27.92	1	28.17	27.93	14	12,524	0.11%
2019/11/05	123	28.00	3	28.01	28.03	120	12,445	0.96%	大買/鉅額交易
2019/11/04	179	27.82	5	27.76	27.84	174	12,571	1.38%	大買/鉅額交易
2019/11/01	8	27.58	92.5	27.50	27.63	-84.5	12,668	-0.67%
2019/10/31	15	27.62	4	27.68	27.58	11	12,802	0.09%
2019/10/30	19	27.62	0	0.00	27.65	19	12,593	0.15%
2019/10/29	91	27.61	15	27.78	27.62	76	12,476	0.61%
2019/10/28	97	27.68	12	27.70	27.70	85	12,149	0.70%
2019/10/25	99	27.66	1	27.66	27.60	98	11,944	0.82%
2019/10/24	109	27.62	41	27.60	27.65	68	11,625	0.58%	大買/
2019/10/23	641	27.54	15	27.54	27.54	626	11,355	5.51%	大買/鉅額交易
2019/10/22	106	29.03	85	29.03	29.03	21	9,885	0.21%	大買/
2019/10/21	116	28.94	13	28.95	28.95	103	9,478	1.09%	大買/鉅額交易
2019/10/18	5	28.81	2	28.76	28.82	3	8,991	0.03%
2019/10/17	3	28.60	5	28.64	28.70	-2	8,831	-0.02%
2019/10/16	5.1	28.48	10	28.46	28.51	-4.9	8,735	-0.06%
2019/10/15	9	28.52	1.1	28.46	28.45	7.9	8,666	0.09%
2019/10/14	14	28.53	2	28.55	28.52	12	8,593	0.14%
2019/10/09	23	28.31	1	28.32	28.28	22	8,581	0.26%
2019/10/08	13	28.46	2	28.45	28.44	11	8,493	0.13%
2019/10/07	74	28.46	4.1	28.43	28.42	69.9	8,511	0.82%
2019/10/04	38	28.15	6	28.11	28.14	32	7,917	0.40%
2019/10/03	8	28.08	2	28.07	28.12	6	7,926	0.08%
2019/10/02	50	28.16	1	28.18	28.17	49	7,930	0.62%
2019/10/01	16	28.18	35	28.02	28.18	-19	8,004	-0.24%
2019/09/27	6	27.95	37	27.98	27.88	-31	7,986	-0.39%
2019/09/26	3	28.25	4	28.16	28.15	-1	7,928	-0.01%
2019/09/25	5	28.20	6	28.18	28.20	-1	7,983	-0.01%
2019/09/24	2.3	28.33	6.5	28.25	28.33	-4.2	8,100	-0.05%
2019/09/23	3	28.09	7	28.09	28.12	-4	8,000	-0.05%
2019/09/20	1	27.98	0	0.00	27.98	1	7,850	0.01%
2019/09/19	5	27.99	3	28.00	27.97	2	7,861	0.03%
2019/09/18	5	28.03	5	28.05	28.05	0	7,862	0.00%
2019/09/17	13.1	28.01	12	28.01	28.00	1.1	7,859	0.01%
2019/09/16	4	27.97	2	27.97	27.94	2	7,809	0.03%
2019/09/12	1.2	27.92	13	27.98	27.92	-11.8	7,861	-0.15%
2019/09/11	3.3	27.89	6	27.87	27.81	-2.7	7,833	-0.03%
2019/09/10	10	27.72	4	27.75	27.74	6	7,725	0.08%
2019/09/09	8	27.82	40	27.76	27.77	-32	7,727	-0.41%
2019/09/06	1	27.80	7	27.85	27.83	-6	7,701	-0.08%
2019/09/05	15	27.75	52	27.75	27.71	-37	7,572	-0.49%
2019/09/04	0	0.00	6	27.49	27.54	-6	7,409	-0.08%
2019/09/03	19	27.50	17	27.47	27.40	2	7,314	0.03%
2019/09/02	3	27.41	24	27.44	27.44	-21	7,237	-0.29%
2019/08/30	17	27.18	15	27.28	27.25	2	7,220	0.03%
2019/08/29	0	0.00	12	26.97	27.00	-12	7,036	-0.17%
2019/08/28	0	0.00	3	26.99	26.97	-3	7,116	-0.04%
2019/08/27	3	26.91	7	26.98	26.96	-4	7,234	-0.06%
2019/08/26	5	26.80	1	26.79	26.88	4	7,350	0.05%
2019/08/23	7	27.02	32	27.03	27.02	-25	7,298	-0.34%
2019/08/22	9	27.09	1	27.11	27.02	8	7,477	0.11%
2019/08/21	2	27.08	0	0.00	27.05	2	7,546	0.03%
2019/08/20	0	0.00	0.6	27.10	27.07	-0.6	7,787	-0.01%
2019/08/19	0	0.00	4	26.99	27.03	-4	8,017	-0.05%
2019/08/16	1	26.92	4	26.92	26.95	-3	8,497	-0.04%
2019/08/15	58	26.78	0	0.00	26.82	58	8,632	0.67%
2019/08/14	2	26.96	4	26.96	26.93	-2	8,821	-0.02%
2019/08/13	4	26.75	0	0.00	26.76	4	9,037	0.04%
2019/08/12	0	0.00	2	26.58	26.90	-2	9,379	-0.02%
2019/08/08	4	26.55	0	0.00	26.56	4	9,580	0.04%
2019/08/07	7	26.47	0	0.00	26.43	7	9,640	0.07%
2019/08/06	9	26.26	4	26.34	26.52	5	9,836	0.05%
2019/08/05	8	26.67	2	26.76	26.60	6	9,910	0.06%
2019/08/02	9	26.86	7	26.84	26.85	2	9,881	0.02%
2019/08/01	1	27.06	6	27.07	27.10	-5	9,867	-0.05%
2019/07/30	2	27.29	0	0.00	27.29	2	9,832	0.02%
2019/07/29	0	0.00	2	27.39	27.37	-2	9,985	-0.02%
2019/07/26	4	27.40	0	0.00	27.40	4	10,002	0.04%
2019/07/25	2	27.33	21	27.39	27.47	-19	9,973	-0.19%
2019/07/24	0	0.00	44	27.30	27.28	-44	9,839	-0.45%
2019/07/23	0	0.00	1	27.23	27.24	-1	9,743	-0.01%
2019/07/22	0	0.00	25	27.11	27.11	-25	9,640	-0.26%
2019/07/19	0.2	27.10	7	27.13	27.06	-6.8	9,632	-0.07%
2019/07/18	2	27.12	2	27.10	27.06	0	9,668	0.00%
2019/07/17	3	27.16	10	27.12	27.14	-7	9,614	-0.07%
2019/07/16	3	27.32	36	27.33	27.26	-33	9,616	-0.34%
2019/07/15	5	27.19	10	27.21	27.21	-5	9,580	-0.05%
2019/07/12	7	27.23	5	27.24	27.16	2	9,519	0.02%
2019/07/11	0.6	27.14	10.2	27.16	27.11	-9.6	9,417	-0.10%
2019/07/10	0	0.00	2	26.93	26.95	-2	9,359	-0.02%
2019/07/09	6	26.87	0	0.00	26.87	6	9,354	0.06%
2019/07/08	1	26.93	2	26.95	26.96	-1	9,386	-0.01%
2019/07/05	1	27.01	3	27.00	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	3	26.78	0	0.00	26.78	3	9,587	0.03%
2019/07/02	2	26.95	3	26.91	26.96	-1	9,637	-0.01%
2019/07/01	1	26.94	1	26.90	26.95	0	9,701	0.00%
2019/06/28	5	26.58	0	0.00	26.59	5	9,568	0.05%
2019/06/27	1	26.61	4	26.63	26.61	-3	9,642	-0.03%
2019/06/26	0	0.00	9	26.42	26.43	-9	9,628	-0.09%
2019/06/25	4	26.48	1	26.55	26.47	3	9,602	0.03%
2019/06/24	1	26.52	1	26.61	26.60	0	9,553	0.00%
2019/06/21	2	26.52	2	26.60	26.52	0	9,504	0.00%
2019/06/20	0.8	26.63	1	26.57	26.61	-0.2	9,474	0.00%
2019/06/19	5	26.34	1	26.38	26.47	4	9,490	0.04%
2019/06/18	3	26.05	0	0.00	26.06	3	9,486	0.03%
2019/06/17	1	26.03	2	26.05	26.05	-1	9,491	-0.01%
2019/06/13	0	0.00	6	26.02	26.01	-6	9,632	-0.06%
2019/06/12	0	0.00	2	26.07	26.10	-2	9,561	-0.02%
2019/06/11	3	26.04	9	26.03	26.04	-6	9,520	-0.06%
2019/06/10	6	25.94	1	25.93	25.99	5	9,429	0.05%
2019/06/06	1.5	25.76	0	0.00	25.69	1.5	9,425	0.02%
2019/06/05	1	25.79	18	25.92	25.81	-17	9,293	-0.18%
2019/06/04	31	25.82	2	25.81	25.76	29	9,308	0.31%
2019/06/03	6	25.81	2	25.83	25.84	4	9,261	0.04%
2019/05/31	8	25.76	1	25.80	25.94	7	9,166	0.08%
2019/05/30	29	25.50	1	25.47	25.58	28	9,109	0.31%
2019/05/29	9	25.34	1	25.35	25.39	8	9,105	0.09%
2019/05/28	3	25.45	1	25.50	25.50	2	9,002	0.02%
2019/05/27	20.9	25.40	3	25.38	25.45	17.9	9,012	0.20%
2019/05/24	7	25.44	0	0.00	25.44	7	8,978	0.08%
2019/05/23	37	25.44	20	25.45	25.44	17	8,938	0.19%
2019/05/22	9.6	25.81	3	25.83	25.79	6.6	8,554	0.08%
2019/05/21	7	25.72	4	25.74	25.76	3	8,558	0.04%
2019/05/20	14	25.60	1	25.69	25.70	13	8,317	0.16%
2019/05/17	39	25.80	0	0.00	25.70	39	8,142	0.48%
2019/05/16	13	25.99	2	25.93	25.92	11	7,872	0.14%
2019/05/15	27	26.19	0	0.00	26.18	27	7,697	0.35%
2019/05/14	29	25.96	0	0.00	26.07	29	7,656	0.38%
2019/05/13	10	26.14	0.6	26.27	26.09	9.4	7,409	0.13%
2019/05/10	23.6	26.68	6	26.61	26.55	17.6	7,083	0.25%
2019/05/09	5	26.79	17	26.86	26.74	-12	6,862	-0.17%
2019/05/08	0.2	27.23	5	27.15	27.20	-4.8	6,628	-0.07%
2019/05/07	10	27.27	0	0.00	27.26	10	6,768	0.15%
2019/05/06	4	27.19	3	27.24	27.08	1	6,968	0.01%
2019/05/03	0	0.00	1	27.41	27.56	-1	6,823	-0.01%
2019/05/02	5	27.42	0	0.00	27.40	5	6,805	0.07%
2019/04/30	2	27.22	1	27.20	27.35	1	6,847	0.01%
2019/04/29	0	0.00	4	27.33	27.35	-4	6,855	-0.06%
2019/04/26	2	27.51	2	27.51	27.52	0	6,893	0.00%
2019/04/25	3	27.63	3.6	27.61	27.65	-0.6	6,895	-0.01%
2019/04/24	1	27.50	1	27.57	27.57	0	6,904	0.00%
2019/04/22	3.3	27.47	0	0.00	27.41	3.3	6,833	0.05%
2019/04/19	1	27.42	0	0.00	27.35	1	6,797	0.01%
2019/04/18	2.1	27.45	5	27.18	27.14	-2.9	6,739	-0.04%
2019/04/17	0	0.00	9	27.45	27.44	-9	6,701	-0.13%
2019/04/16	0	0.00	2.8	27.19	27.25	-2.8	6,569	-0.04%
2019/04/15	2	26.98	16	26.95	26.99	-14	6,395	-0.22%
2019/04/12	11	26.87	4	26.72	26.76	7	6,639	0.11%
2019/04/11	1	26.97	0	0.00	26.89	1	6,849	0.01%
2019/04/10	0.2	26.99	2	26.92	26.97	-1.8	6,895	-0.03%
2019/04/09	8	26.99	14	27.02	27.02	-6	6,835	-0.09%
2019/04/03	1	26.71	2	26.72	26.73	-1	6,721	-0.01%
2019/04/02	1	26.58	0.5	26.59	26.58	0.5	6,770	0.01%
2019/04/01	2	26.57	3	26.57	26.51	-1	6,747	-0.01%
2019/03/29	3	26.36	16.2	26.32	26.40	-13.2	6,645	-0.20%
2019/03/28	1	26.22	0	0.00	26.24	1	6,603	0.02%
2019/03/27	4	26.25	0	0.00	26.28	4	6,599	0.06%
2019/03/25	2.2	26.10	0	0.00	26.10	2.2	6,812	0.03%
2019/03/22	0	0.00	21	26.53	26.37	-21	6,765	-0.31%
2019/03/21	1	26.35	7.2	26.34	26.37	-6.2	6,637	-0.09%
2019/03/20	1	26.20	1.5	26.21	26.20	-0.5	6,477	-0.01%
2019/03/19	5	26.23	0	0.00	26.22	5	6,474	0.08%
2019/03/18	0	0.00	15	26.10	26.13	-15	6,282	-0.24%
2019/03/14	3	25.91	0	0.00	25.91	3	6,297	0.05%
2019/03/12	9	26.05	1	26.04	26.01	8	6,406	0.12%
2019/03/11	5	25.80	0	0.00	25.89	5	6,398	0.08%
2019/03/08	5	25.75	4	25.77	25.84	1	6,486	0.02%
2019/03/07	4	25.99	5	26.03	25.98	-1	6,446	-0.02%
2019/03/06	0	0.00	2	26.07	26.08	-2	6,448	-0.03%
2019/03/05	0	0.00	2	26.04	26.00	-2	6,424	-0.03%
2019/03/04	0.6	26.14	51	26.00	26.12	-50.4	6,359	-0.79%
2019/02/27	1.5	26.01	3	26.00	25.96	-1.5	6,190	-0.02%
2019/02/26	1	26.25	0	0.00	26.18	1	6,134	0.02%
2019/02/25	5	26.07	7	26.10	26.13	-2	6,036	-0.03%
2019/02/22	2	25.88	0	0.00	25.90	2	5,846	0.03%
2019/02/21	0	0.00	2	25.79	25.84	-2	5,647	-0.04%
2019/02/20	3	25.63	33	25.68	25.74	-30	5,522	-0.54%
2019/02/19	0	0.00	20	25.55	25.52	-20	5,357	-0.37%
2019/02/18	0	0.00	13	25.55	25.52	-13	5,339	-0.24%
2019/02/15	1	25.50	0	0.00	25.39	1	5,279	0.02%
2019/02/14	1	25.45	1	25.44	25.43	0	5,240	0.00%
2019/02/13	6	25.34	5	25.36	25.42	1	5,182	0.02%
2019/02/12	13	25.23	10.2	25.16	25.26	2.8	5,100	0.05%
2019/02/11	1	24.99	1	24.98	24.99	0	4,965	0.00%
2019/01/30	3	24.97	0	0.00	24.92	3	4,909	0.06%
2019/01/29	0	0.00	2	24.85	24.89	-2	4,913	-0.04%
2019/01/28	0	0.00	52	25.08	25.01	-52	4,903	-1.06%
2019/01/25	0	0.00	36.5	24.89	24.90	-36.5	4,787	-0.76%
2019/01/24	3	24.56	6	24.57	24.55	-3	4,632	-0.06%
2019/01/23	1	24.41	5	24.41	24.44	-4	4,651	-0.09%
2019/01/22	15	24.49	1	24.46	24.50	14	4,706	0.30%
2019/01/18	1	24.39	47	24.38	24.39	-46	5,011	-0.92%
2019/01/16	0	0.00	7	24.25	24.25	-7	5,438	-0.13%
2019/01/15	0	0.00	1.6	24.17	24.13	-1.6	6,020	-0.03%
2019/01/14	1	23.99	0	0.00	23.99	1	6,153	0.02%
2019/01/11	1	24.06	0	0.00	24.04	1	6,239	0.02%
2019/01/10	0	0.00	1	24.01	24.01	-1	6,289	-0.02%
2019/01/09	2	24.05	0	0.00	24.05	2	6,401	0.03%
2019/01/08	1	23.79	0	0.00	23.79	1	6,461	0.02%
2019/01/07	2	23.65	0	0.00	23.73	2	6,725	0.03%
2019/01/04	8.5	23.24	0	0.00	23.40	8.5	7,051	0.12%
2019/01/03	15	23.61	0	0.00	23.59	15	7,909	0.19%
2019/01/02	2	23.83	0	0.00	23.83	2	8,005	0.02%
2018/12/27	9	23.97	10	24.00	23.91	-1	8,621	-0.01%
2018/12/26	7	23.81	0	0.00	23.72	7	8,759	0.08%
2018/12/25	12	23.90	0	0.00	23.97	12	8,686	0.14%
2018/12/22	9	24.16	0	0.00	24.17	9	8,472	0.11%
2018/12/21	0	0.00	10	24.03	24.14	-10	8,473	-0.12%
2018/12/20	2	24.15	5	24.15	24.13	-3	8,454	-0.04%
2018/12/18	8	24.07	1	24.07	24.03	7	8,463	0.08%
2018/12/17	16	24.26	0	0.00	24.31	16	8,215	0.19%
2018/12/14	2	24.29	0	0.00	24.31	2	8,178	0.02%
2018/12/13	0	0.00	5	24.38	24.39	-5	8,152	-0.06%
2018/12/12	0	0.00	13	24.28	24.32	-13	8,220	-0.16%
2018/12/11	1	24.15	0	0.00	24.18	1	8,275	0.01%
2018/12/10	7	24.10	0	0.00	24.07	7	8,351	0.08%
2018/12/07	1	24.28	0	0.00	24.28	1	8,234	0.01%
2018/12/06	19	24.20	6	24.37	24.19	13	8,290	0.16%
2018/12/05	1	24.63	1	24.61	24.60	0	8,209	0.00%
2018/12/04	0	0.00	21	24.84	24.82	-21	8,447	-0.25%
2018/12/03	1	24.86	5	24.88	24.89	-4	8,500	-0.05%
2018/11/30	0.4	24.70	0	0.00	24.46	0.4	8,381	0.00%
2018/11/29	2	24.44	0	0.00	24.38	2	8,342	0.02%
2018/11/28	0	0.00	1	24.20	24.27	-1	8,290	-0.01%
2018/11/27	1	24.05	0	0.00	24.10	1	8,278	0.01%
2018/11/23	1	23.91	0	0.00	23.94	1	8,256	0.01%
2018/11/22	5	24.04	0	0.00	23.98	5	8,224	0.06%
2018/11/21	7	24.03	0	0.00	24.14	7	8,179	0.09%
2018/11/20	0	0.00	2	24.17	24.17	-2	8,126	-0.02%
2018/11/16	3	24.24	1	24.27	24.29	2	8,055	0.02%
2018/11/14	1	24.09	0	0.00	24.15	1	8,020	0.01%
2018/11/13	10	23.82	4	23.90	24.12	6	8,005	0.07%
2018/11/12	1	24.21	0	0.00	24.18	1	7,914	0.01%
2018/11/09	1	24.16	0	0.00	24.21	1	7,901	0.01%
2018/11/07	10	24.15	0	0.00	24.21	10	7,823	0.13%
2018/11/05	1	24.13	0	0.00	24.18	1	7,756	0.01%
2018/11/02	1	24.11	5	24.13	24.18	-4	7,715	-0.05%
2018/11/01	0	0.00	5	24.06	24.08	-5	7,680	-0.07%
2018/10/31	2	23.67	0	0.00	23.78	2	7,620	0.03%
2018/10/30	3	23.34	0	0.00	23.42	3	7,572	0.04%
2018/10/29	13	23.29	0	0.00	23.34	13	7,528	0.17%
2018/10/26	26	23.51	1	23.75	23.43	25	7,385	0.34%
2018/10/25	29	23.58	1	23.59	23.59	28	7,185	0.39%
2018/10/24	5	24.03	0	0.00	24.12	5	6,901	0.07%
2018/10/23	90	24.21	0	0.00	24.13	90	6,812	1.32%
2018/10/22	7	25.65	1	25.81	25.81	6	6,360	0.09%
2018/10/19	11	25.41	3	25.46	25.55	8	6,251	0.13%
2018/10/18	17	25.50	0	0.00	25.54	17	6,234	0.27%
2018/10/17	9	25.62	1	25.68	25.51	8	6,223	0.13%
2018/10/16	18	25.38	1	25.40	25.39	17	6,122	0.28%
2018/10/15	13	25.14	0	0.00	25.18	13	5,996	0.22%
2018/10/12	28	24.93	0	0.00	25.26	28	5,746	0.49%
2018/10/11	87	24.95	1	25.11	24.91	86	5,427	1.58%
2018/10/09	46	26.27	1	26.33	26.34	45	4,295	1.05%
2018/10/08	17	26.42	0	0.00	26.70	17	3,944	0.43%
2018/10/05	28	26.38	0	0.00	26.43	28	3,543	0.79%
2018/10/04	6	26.74	0	0.00	26.78	6	3,174	0.19%
2018/10/03	4	26.91	0	0.00	26.97	4	3,010	0.13%
2018/10/02	1	27.20	0	0.00	27.20	1	2,889	0.03%
2018/09/28	1	27.27	0	0.00	27.28	1	2,983	0.03%
2018/09/26	0	0.00	2	27.39	27.40	-2	3,083	-0.06%
2018/09/25	0	0.00	1	27.42	27.49	-1	3,115	-0.03%
2018/09/12	3	26.66	0	0.00	26.74	3	3,327	0.09%
2018/09/11	2.2	26.64	0	0.00	26.78	2.2	3,265	0.07%
2018/09/10	1	26.74	0	0.00	26.67	1	3,260	0.03%
2018/09/07	10	27.28	0	0.00	27.19	10	3,011	0.33%
2018/08/30	0	0.00	2	27.66	27.70	-2	3,069	-0.07%
2018/08/28	0	0.00	2	27.57	27.56	-2	3,165	-0.06%
2018/08/22	1	27.29	0	0.00	27.29	1	3,407	0.03%
2018/08/20	1	27.14	0	0.00	27.19	1	3,504	0.03%
2018/08/16	0	0.00	1	27.10	27.09	-1	3,491	-0.03%
2018/08/15	0	0.00	0.5	27.15	27.10	-0.5	3,502	-0.01%
2018/08/14	0	0.00	2	27.24	27.38	-2	3,522	-0.06%
2018/08/13	0	0.00	0.1	27.19	27.18	-0.1	3,566	0.00%
2018/08/10	0	0.00	0.3	27.53	27.53	-0.3	3,620	-0.01%
2018/08/07	0	0.00	0.3	27.43	27.45	-0.3	3,745	-0.01%
2018/08/06	0	0.00	0.6	27.40	27.43	-0.6	3,772	-0.02%
2018/08/03	2	27.15	0	0.00	27.18	2	3,769	0.05%
2018/08/02	0.4	27.00	5	27.05	27.00	-4.6	3,725	-0.12%
2018/08/01	0	0.00	10	27.27	27.28	-10	3,656	-0.27%
2018/07/31	0	0.00	8	27.13	27.19	-8	3,629	-0.22%
2018/07/30	0	0.00	21	27.02	27.04	-21	3,552	-0.59%
2018/07/27	0	0.00	5	26.78	26.89	-5	3,450	-0.14%
2018/07/25	0	0.00	2	26.47	26.47	-2	3,187	-0.06%
2018/07/23	0	0.00	14	26.23	26.23	-14	3,099	-0.45%
2018/07/20	0	0.00	5	26.24	26.14	-5	3,131	-0.16%
2018/07/18	0	0.00	13	26.14	26.21	-13	3,264	-0.40%
2018/07/17	0	0.00	2	26.00	25.97	-2	3,205	-0.06%
2018/07/16	2	25.88	5	25.90	25.93	-3	3,155	-0.10%
2018/07/06	2	25.27	0	0.00	25.30	2	3,128	0.06%
2018/07/05	3	25.36	0	0.00	25.31	3	3,045	0.10%
2018/07/02	6	25.72	0	0.00	25.61	6	2,896	0.21%
2018/06/29	21	25.47	0	0.00	25.66	21	2,877	0.73%
2018/06/28	7	25.40	0	0.00	25.40	7	2,842	0.25%
2018/06/27	3	25.65	0	0.00	25.64	3	2,725	0.11%
2018/06/26	14	25.59	0	0.00	25.65	14	2,696	0.52%
2018/06/25	14	25.81	0	0.00	25.78	14	2,557	0.55%
2018/06/22	6	25.89	0	0.00	26.00	6	2,434	0.25%
2018/06/21	0.2	26.17	0.5	26.17	26.12	-0.3	2,379	-0.01%
2018/06/20	0	0.00	1	25.97	26.10	-1	2,418	-0.04%
2018/06/19	8	26.03	0	0.00	26.20	8	2,416	0.33%
2018/06/07	1	26.75	0	0.00	26.79	1	2,251	0.04%
2018/06/06	0	0.00	1	26.78	26.79	-1	2,205	-0.05%
2018/06/04	0	0.00	13	26.51	26.62	-13	2,096	-0.62%
2018/05/31	1	26.20	5	26.20	26.19	-4	2,049	-0.20%
2018/05/29	0	0.00	0.2	26.37	26.37	-0.2	1,857	-0.01%
2018/05/25	0	0.00	2.4	26.39	26.33	-2.4	1,789	-0.13%
2018/05/23	0	0.00	8	26.45	26.40	-8	1,853	-0.43%
2018/05/22	0	0.00	1	26.41	26.40	-1	1,823	-0.05%
2018/05/21	0	0.00	1.9	26.36	26.35	-1.9	1,807	-0.10%
2018/05/18	0	0.00	1	26.23	26.20	-1	1,804	-0.06%
2018/05/17	0	0.00	4	26.09	26.06	-4	1,792	-0.22%
2018/05/16	2	25.93	0	0.00	25.93	2	1,694	0.12%
2018/05/15	0	0.00	3	25.70	25.78	-3	1,691	-0.18%
2018/05/09	1	25.38	0	0.00	25.40	1	1,886	0.05%
2018/05/08	1	25.30	0	0.00	25.43	1	1,918	0.05%
2018/05/04	1	25.21	0	0.00	25.20	1	2,064	0.05%
2018/04/27	3	25.10	0	0.00	25.15	3	2,318	0.13%
2018/04/26	2.2	25.45	0	0.00	25.23	2.2	2,349	0.09%
2018/04/25	4	25.19	0.6	25.40	25.31	3.4	2,317	0.15%
2018/04/24	2	25.55	3	25.60	25.50	-1	2,303	-0.04%
2018/04/20	1	25.80	0	0.00	25.82	1	2,444	0.04%
2018/04/19	0	0.00	3	25.80	25.86	-3	2,459	-0.12%
2018/04/17	9	25.67	0	0.00	25.77	9	2,525	0.36%
2018/04/16	6.2	25.82	0	0.00	25.98	6.2	2,506	0.25%
2018/04/09	0	0.00	1	25.90	25.95	-1	2,688	-0.04%
2018/04/02	0	0.00	6	26.03	26.02	-6	2,730	-0.22%
2018/03/31	4	25.94	0	0.00	25.95	4	2,747	0.15%
2018/03/23	1	25.80	1	25.92	25.82	0	2,712	0.00%
2018/03/22	1	26.17	0	0.00	26.14	1	2,676	0.04%
2018/03/16	0	0.00	2	26.15	26.16	-2	2,658	-0.08%
2018/03/14	0	0.00	1	26.20	26.08	-1	2,648	-0.04%
2018/03/13	1	26.11	0	0.00	26.17	1	2,682	0.04%
2018/03/12	2	26.06	0	0.00	26.10	2	2,802	0.07%
2018/03/01	0.2	25.95	0	0.00	25.91	0.2	3,134	0.01%
2018/02/22	2	25.58	0	0.00	25.62	2	3,096	0.06%
2018/02/21	0	0.00	3	25.68	25.72	-3	3,099	-0.10%
2018/02/12	1	25.50	0	0.00	25.15	1	3,108	0.03%
2018/02/08	1	25.30	0	0.00	25.50	1	3,072	0.03%
2018/02/07	4	25.40	0	0.00	25.43	4	3,121	0.13%
2018/02/06	3	24.88	0	0.00	24.99	3	3,135	0.10%
2018/02/02	0	0.00	3	26.36	26.34	-3	3,104	-0.10%
2018/02/01	0	0.00	2	26.46	26.42	-2	3,119	-0.06%
2018/01/26	22	26.54	1	26.35	26.54	21	2,996	0.70%
2018/01/24	0	0.00	1	26.28	26.32	-1	2,899	-0.03%
2018/01/22	0	0.00	2	26.10	26.25	-2	2,888	-0.07%
2018/01/19	1	25.98	2	26.00	26.00	-1	2,838	-0.04%
2018/01/18	2	26.05	0	0.00	26.02	2	2,819	0.07%
2018/01/17	0	0.00	1	25.86	25.92	-1	2,709	-0.04%
2018/01/16	1	25.79	1	25.79	25.80	0	2,680	0.00%
2018/01/11	0.2	25.43	0	0.00	25.41	0.2	2,600	0.01%
2018/01/08	1	25.53	0.2	25.60	25.57	0.8	2,554	0.03%
2018/01/05	1	25.41	0	0.00	25.44	1	2,548	0.04%
2018/01/03	0	0.00	119	25.25	25.31	-119	2,543	-4.68%	大賣/鉅額交易