元大高股息 (0056)-合庫-自強券商分點個股進出

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
38.45
漲跌
▲0.10
漲幅
+0.26%
成交量
11,775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－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2.5	38.60	4	38.71	38.45	-1.5	29,694	-0.01%
2024/05/02	5.2	38.10	123	38.31	38.35	-117.8	29,894	-0.39%	大賣/鉅額交易
2024/04/30	0.5	38.32	8.4	38.34	38.32	-7.9	29,995	-0.03%
2024/04/29	5.1	38.29	12.8	38.25	38.34	-7.8	30,224	-0.03%
2024/04/26	9.5	37.73	13	37.75	37.69	-3.5	30,421	-0.01%
2024/04/25	13.3	37.52	2	37.53	37.51	11.3	30,629	0.04%
2024/04/24	5.1	37.75	1.6	37.64	37.85	3.5	31,019	0.01%
2024/04/23	15	37.07	2	37.08	37.12	13	32,830	0.04%
2024/04/22	59.6	36.97	12	37.00	36.92	47.6	34,650	0.14%
2024/04/19	281.6	37.55	133	37.30	37.27	148.6	34,860	0.43%	大買/大賣/鉅額交易
2024/04/18	95.2	38.17	0	0.00	38.18	95.2	33,506	0.28%
2024/04/17	132.3	38.84	9.2	38.81	38.94	123.2	32,984	0.37%	大買/鉅額交易
2024/04/16	205	38.61	38.5	38.84	38.49	166.5	32,116	0.52%	大買/鉅額交易
2024/04/15	103.1	39.70	12.4	39.62	39.62	90.6	30,685	0.30%	大買/
2024/04/12	29.2	39.97	75.6	40.05	39.98	-46.4	30,281	-0.15%
2024/04/11	31.6	39.97	36	39.98	40.09	-4.4	30,433	-0.01%
2024/04/10	22	40.29	35.1	40.21	40.20	-13.1	30,557	-0.04%
2024/04/09	11	39.97	40.8	39.98	39.99	-29.8	31,635	-0.09%
2024/04/08	9	39.88	37.1	39.87	39.92	-28.1	31,929	-0.09%
2024/04/03	23	39.75	50.5	39.88	39.75	-27.5	31,830	-0.09%
2024/04/02	15	39.83	98.4	39.82	39.88	-83.4	31,934	-0.26%
2024/04/01	6.1	39.67	21.5	39.65	39.59	-15.4	32,441	-0.05%
2024/03/29	2	39.66	214	39.83	39.86	-212	32,753	-0.65%	大賣/鉅額交易
2024/03/28	12	39.59	51	39.69	39.74	-39	32,919	-0.12%
2024/03/27	6	39.17	25	39.52	39.55	-19	33,013	-0.06%
2024/03/26	28.1	39.21	186.3	39.35	39.24	-158.2	33,076	-0.48%	大賣/鉅額交易
2024/03/25	43	39.66	85	39.63	39.62	-42	33,059	-0.13%
2024/03/22	89	39.81	77.5	39.92	39.80	11.5	33,201	0.03%
2024/03/21	2.2	39.83	60.9	39.85	39.93	-58.7	33,133	-0.18%
2024/03/20	14.4	39.88	36.1	39.96	39.63	-21.7	33,302	-0.07%
2024/03/19	8	39.55	43	39.54	39.70	-35	33,682	-0.10%
2024/03/18	7	39.11	54.6	39.14	39.36	-47.6	34,225	-0.14%
2024/03/15	34.2	38.87	688.4	38.85	39.02	-654.2	34,152	-1.92%	大賣/鉅額交易
2024/03/14	58.6	38.86	235	38.78	38.72	-176.4	33,922	-0.52%	大賣/鉅額交易
2024/03/13	105	38.98	132.3	39.18	39.08	-27.3	33,830	-0.08%	大買/大賣/
2024/03/12	4.3	38.80	59	38.81	38.99	-54.7	33,698	-0.16%
2024/03/11	0.1	38.46	58	38.50	38.43	-57.9	33,783	-0.17%
2024/03/08	10.6	38.56	30.4	38.69	38.45	-19.8	33,669	-0.06%
2024/03/07	14.1	38.57	20.9	38.60	38.68	-6.8	33,152	-0.02%
2024/03/06	3.1	38.29	55.9	38.40	38.53	-52.8	32,892	-0.16%
2024/03/05	5.2	38.03	53	38.04	38.16	-47.8	32,576	-0.15%
2024/03/04	5.5	38.08	17.5	38.07	38.00	-12	32,498	-0.04%
2024/03/01	11	37.70	16	37.76	37.74	-5	32,039	-0.02%
2024/02/29	12	37.55	20	37.61	37.70	-8	32,168	-0.02%
2024/02/27	12	37.45	138	37.65	37.51	-126	32,028	-0.39%	大賣/鉅額交易
2024/02/26	13.1	37.63	26.4	37.64	37.68	-13.3	31,870	-0.04%
2024/02/23	60	37.79	32	37.83	37.59	28	31,783	0.09%
2024/02/22	7	37.58	42.3	37.55	37.65	-35.2	32,100	-0.11%
2024/02/21	32.5	37.33	2	37.35	37.29	30.5	31,762	0.10%
2024/02/20	10.3	37.34	20.4	37.36	37.39	-10.1	31,741	-0.03%
2024/02/19	22	37.08	12	37.11	37.14	10	31,436	0.03%
2024/02/16	30.5	37.09	43	37.12	37.07	-12.5	31,677	-0.04%
2024/02/15	53.2	36.79	22.2	36.81	36.86	31.1	31,353	0.10%
2024/02/05	6	36.36	21.1	36.45	36.45	-15.1	30,608	-0.05%
2024/02/02	9.5	36.49	39	36.49	36.45	-29.5	30,525	-0.10%
2024/02/01	3.2	36.27	9.5	36.25	36.30	-6.4	30,337	-0.02%
2024/01/31	159.3	36.17	141	36.19	36.20	18.3	30,544	0.06%	大買/大賣/
2024/01/30	2.5	36.30	61.6	36.33	36.36	-59.1	30,496	-0.19%
2024/01/29	4	36.25	17.6	36.27	36.28	-13.6	30,526	-0.04%
2024/01/26	12.6	36.12	109	36.08	36.07	-96.4	30,394	-0.32%	大賣/
2024/01/25	43.5	36.29	7.3	36.34	36.29	36.2	30,391	0.12%
2024/01/24	9.3	36.25	93	36.25	36.23	-83.8	30,277	-0.28%
2024/01/23	17.5	36.14	71	36.14	36.20	-53.5	30,812	-0.17%
2024/01/22	6.5	36.06	70.3	36.10	36.14	-63.8	30,686	-0.21%
2024/01/19	14.5	35.42	25	35.50	35.65	-10.6	30,473	-0.03%
2024/01/18	122.4	35.10	7	35.18	35.12	115.4	31,058	0.37%	大買/鉅額交易
2024/01/17	292	35.35	4	35.28	35.19	288	30,727	0.94%	大買/鉅額交易
2024/01/16	161.6	36.22	6	36.20	36.37	155.6	29,046	0.54%	大買/鉅額交易
2024/01/15	27.2	36.46	84	36.42	36.42	-56.8	27,642	-0.21%
2024/01/12	101	36.30	10	36.32	36.33	91	27,656	0.33%	大買/
2024/01/11	13.5	36.32	31	36.30	36.39	-17.5	28,953	-0.06%
2024/01/10	120.6	36.25	146.5	36.27	36.24	-25.9	31,275	-0.08%	大買/大賣/
2024/01/09	117.3	36.51	35.3	36.51	36.49	82	32,297	0.25%	大買/
2024/01/08	16.3	36.69	0	0.00	36.57	16.3	32,979	0.05%
2024/01/05	28.7	36.63	8.5	36.64	36.55	20.3	33,330	0.06%
2024/01/04	38.4	36.62	337	36.64	36.59	-298.6	33,253	-0.90%	大賣/鉅額交易
2024/01/03	152.4	36.71	32.1	36.70	36.68	120.3	33,531	0.36%	大買/鉅額交易
2024/01/02	327.4	37.43	10.6	37.11	37.17	316.8	32,601	0.97%	大買/鉅額交易
2023/12/29	10	37.38	7	37.36	37.40	3	32,410	0.01%
2023/12/28	119.1	37.48	8.5	37.35	37.33	110.6	32,806	0.34%	大買/鉅額交易
2023/12/27	105.2	37.33	159.6	37.37	37.42	-54.4	33,456	-0.16%	大買/大賣/
2023/12/26	0	0.00	19	36.94	37.00	-19	33,230	-0.06%
2023/12/25	4.2	36.63	143.1	36.63	36.65	-138.9	32,781	-0.42%	大賣/鉅額交易
2023/12/22	5	36.38	0	0.00	36.37	5	32,487	0.02%
2023/12/21	7.4	36.21	10.1	36.17	36.33	-2.7	32,461	-0.01%
2023/12/20	3.5	36.44	22.9	36.51	36.57	-19.4	32,376	-0.06%
2023/12/19	26	35.99	0	0.00	36.10	26	32,120	0.08%
2023/12/18	7.2	36.34	10.2	36.37	36.38	-3	32,281	-0.01%
2023/12/15	55.4	36.41	12.8	36.47	36.36	42.6	32,159	0.13%
2023/12/14	89.1	36.49	58.6	36.49	36.55	30.5	31,933	0.10%
2023/12/13	83	35.93	74.6	36.00	36.06	8.4	31,472	0.03%
2023/12/12	6	35.61	21	35.63	35.58	-15	30,915	-0.05%
2023/12/11	11	35.46	45.3	35.47	35.47	-34.3	30,849	-0.11%
2023/12/08	2	35.46	21	35.47	35.42	-19	30,809	-0.06%
2023/12/07	8.4	35.30	1	35.25	35.25	7.4	30,780	0.02%
2023/12/06	4.1	35.25	6.2	35.26	35.31	-2.1	31,299	-0.01%
2023/12/05	72.4	35.00	5	34.95	35.05	67.4	31,001	0.22%
2023/12/04	30.7	35.19	9.3	35.22	35.19	21.4	30,868	0.07%
2023/12/01	34.1	35.06	1	35.14	35.13	33.1	30,932	0.11%
2023/11/30	16	35.06	4.3	35.05	35.08	11.7	30,907	0.04%
2023/11/29	11	35.08	5.3	35.12	35.09	5.7	30,961	0.02%
2023/11/28	3.9	34.87	13.1	34.90	34.90	-9.2	30,789	-0.03%
2023/11/27	31.8	34.86	9.2	34.80	34.75	22.6	30,758	0.07%
2023/11/24	37	34.95	4	34.98	34.94	33	30,597	0.11%
2023/11/23	24	34.99	1	34.92	34.97	23	30,643	0.08%
2023/11/22	22.1	35.03	2	35.08	35.05	20.1	30,857	0.07%
2023/11/21	33.5	35.29	24.3	35.26	35.30	9.2	31,044	0.03%
2023/11/20	6	34.77	7	34.77	34.90	-1	31,152	0.00%
2023/11/17	0	0.00	27	34.82	34.82	-27	31,201	-0.09%
2023/11/16	4	34.75	7.4	34.88	34.77	-3.4	31,282	-0.01%
2023/11/15	12.5	34.93	31	35.02	34.83	-18.5	31,235	-0.06%
2023/11/14	24	34.65	22.2	34.69	34.68	1.8	31,232	0.01%
2023/11/13	8	34.55	13.1	34.60	34.54	-5	31,300	-0.02%
2023/11/10	12.1	34.43	2.3	34.37	34.43	9.8	31,543	0.03%
2023/11/09	2.1	34.48	3.4	34.51	34.55	-1.2	31,693	0.00%
2023/11/08	25	34.55	5.8	34.45	34.54	19.2	32,047	0.06%
2023/11/07	1.9	34.14	40.4	34.17	34.23	-38.5	32,009	-0.12%
2023/11/06	4	34.14	19.9	34.14	34.24	-15.9	32,783	-0.05%
2023/11/03	5.1	33.68	2.4	33.71	33.69	2.7	32,772	0.01%
2023/11/02	15	33.50	21.4	33.48	33.52	-6.4	33,164	-0.02%
2023/11/01	24.1	32.82	0	0.00	32.89	24.1	33,528	0.07%
2023/10/31	52.6	32.92	0.5	33.30	32.69	52.1	34,305	0.15%
2023/10/30	6.1	33.18	2.1	33.21	33.23	4	35,099	0.01%
2023/10/27	18	33.13	2	33.20	33.13	16	35,971	0.04%
2023/10/26	58.6	33.00	16	33.11	33.10	42.6	37,274	0.11%
2023/10/25	9.5	33.64	46	33.62	33.62	-36.5	37,595	-0.10%
2023/10/24	36.5	33.17	5.4	33.27	33.47	31.1	38,032	0.08%
2023/10/23	115.9	33.17	14	33.20	33.08	101.9	38,620	0.26%	大買/鉅額交易
2023/10/20	88.9	33.27	377.1	33.05	33.40	-288.2	39,802	-0.72%	大賣/鉅額交易
2023/10/19	82.8	33.54	3	33.47	33.65	79.8	41,284	0.19%
2023/10/18	231.1	34.79	48	34.80	34.90	183.1	40,573	0.45%	大買/鉅額交易
2023/10/17	117	35.39	1	35.60	35.27	116	38,508	0.30%	大買/鉅額交易
2023/10/16	95.9	35.48	10.1	35.49	35.52	85.8	38,342	0.22%
2023/10/13	98.1	35.67	1.1	35.63	35.72	97	38,793	0.25%
2023/10/12	83.5	35.96	11	35.92	35.98	72.5	39,925	0.18%
2023/10/11	89.1	35.88	21.6	35.99	35.78	67.5	41,376	0.16%
2023/10/06	36.6	35.75	103	35.85	35.79	-66.4	42,535	-0.16%	大賣/
2023/10/05	23.1	35.60	6.1	35.64	35.69	17	43,168	0.04%
2023/10/04	154.5	35.29	12	35.27	35.39	142.5	43,474	0.33%	大買/鉅額交易
2023/10/03	34.2	35.77	38	35.86	35.60	-3.8	43,353	-0.01%
2023/10/02	10.2	35.73	59.5	35.70	35.74	-49.3	43,325	-0.11%
2023/09/28	2	35.05	6	35.23	35.06	-4	43,861	-0.01%
2023/09/27	1	34.69	7	34.68	34.87	-6	44,651	-0.01%
2023/09/26	12.6	34.83	0	0.00	34.76	12.6	45,761	0.03%
2023/09/25	2	35.04	97.3	35.06	35.08	-95.3	46,125	-0.21%
2023/09/22	3	34.50	1	34.78	34.89	2	46,174	0.00%
2023/09/21	152.1	34.70	0	0.00	34.70	152.1	46,266	0.33%	大買/鉅額交易
2023/09/20	12	35.07	1	35.03	35.05	11	45,945	0.02%
2023/09/19	16.2	35.23	5.6	35.20	35.14	10.6	46,493	0.02%
2023/09/18	16.3	35.29	7	35.33	35.31	9.3	46,664	0.02%
2023/09/15	0	0.00	61.5	35.48	35.58	-61.5	46,803	-0.13%
2023/09/14	7	35.24	58.4	35.28	35.31	-51.4	46,953	-0.11%
2023/09/13	21.1	34.78	16	34.83	34.86	5.1	47,064	0.01%
2023/09/12	35.3	34.82	132	34.87	34.80	-96.7	47,518	-0.20%	大賣/
2023/09/11	289.5	34.80	88.1	34.66	34.79	201.5	48,056	0.42%	大買/鉅額交易
2023/09/08	7	35.39	7	35.35	35.42	0	47,956	0.00%
2023/09/07	1.2	35.45	47	35.42	35.45	-45.8	48,886	-0.09%
2023/09/06	0	35.58	40	35.60	35.60	-40	49,568	-0.08%
2023/09/05	10	35.41	11	35.35	35.43	-1	49,852	0.00%
2023/09/04	3.1	35.05	154.9	35.10	35.27	-151.8	50,141	-0.30%	大賣/鉅額交易
2023/09/01	1	35.10	0	0.00	35.12	1	50,299	0.00%
2023/08/31	2.2	35.23	0	0.00	35.31	2.2	50,522	0.00%
2023/08/30	58.5	35.36	60	35.48	35.35	-1.5	50,824	0.00%
2023/08/29	7.5	34.99	7	35.02	35.16	0.5	51,337	0.00%
2023/08/28	42	35.02	2.1	35.15	35.06	39.9	51,398	0.08%
2023/08/25	27	35.33	6	35.23	35.14	21	51,319	0.04%
2023/08/24	19	35.80	79	35.85	35.76	-60	51,396	-0.12%
2023/08/23	1.3	35.33	10	35.38	35.43	-8.8	51,458	-0.02%
2023/08/22	1	35.16	21.1	35.19	35.11	-20.1	52,007	-0.04%
2023/08/21	14	34.87	20.3	34.96	34.85	-6.3	52,135	-0.01%
2023/08/18	58	34.89	18	35.18	34.84	40	52,121	0.08%
2023/08/17	22	35.24	33	35.19	35.33	-11	51,806	-0.02%
2023/08/16	5.7	34.87	38.6	34.94	35.14	-33	51,736	-0.06%
2023/08/15	22.4	34.89	3	34.93	34.85	19.4	51,873	0.04%
2023/08/14	29.2	34.33	5.2	34.25	34.28	24	52,221	0.05%
2023/08/11	15.1	34.56	55	34.67	34.56	-39.9	52,016	-0.08%
2023/08/10	120.9	34.56	41.9	34.56	34.43	79	52,010	0.15%	大買/
2023/08/09	3.3	35.38	17	35.62	35.35	-13.7	51,239	-0.03%
2023/08/08	7.1	35.60	5.5	35.65	35.59	1.6	50,991	0.00%
2023/08/07	7.4	35.29	34	35.27	35.70	-26.6	50,577	-0.05%
2023/08/04	10.3	34.49	28	34.59	34.74	-17.7	50,055	-0.04%
2023/08/02	167.9	34.74	48.5	34.93	34.51	119.4	49,160	0.24%	大買/鉅額交易
2023/08/01	29.5	35.52	98.9	35.50	35.73	-69.4	47,781	-0.15%
2023/07/31	105.1	36.45	86	36.80	35.74	19.1	46,827	0.04%	大買/
2023/07/28	9.1	36.18	22.6	36.43	36.58	-13.5	45,368	-0.03%
2023/07/27	11	36.31	76.1	36.24	36.10	-65.1	44,245	-0.15%
2023/07/26	45.2	36.12	137.7	36.10	36.02	-92.5	43,693	-0.21%	大賣/
2023/07/25	14	36.36	62	36.41	36.05	-48	42,844	-0.11%
2023/07/24	7.1	35.87	213.5	35.73	35.99	-206.4	41,141	-0.50%	大賣/鉅額交易
2023/07/21	5.9	34.86	69.6	35.09	35.26	-63.7	39,128	-0.16%
2023/07/20	9	34.61	44.9	34.57	34.71	-35.9	38,945	-0.09%
2023/07/19	56.8	34.63	30	34.96	34.36	26.8	38,430	0.07%
2023/07/18	209.7	35.28	150	35.05	35.11	59.7	37,308	0.16%	大買/大賣/
2023/07/17	123.3	35.90	141.2	35.86	35.94	-17.9	35,892	-0.05%	大買/大賣/
2023/07/14	94.5	35.27	59.3	35.28	35.54	35.2	33,984	0.10%
2023/07/13	31.5	35.34	59.9	35.24	34.82	-28.4	32,411	-0.09%
2023/07/12	57	34.24	58.2	34.13	34.30	-1.2	30,636	0.00%
2023/07/11	21.3	33.59	11	33.71	33.80	10.3	29,710	0.03%
2023/07/10	8.1	33.16	3.6	33.29	33.18	4.5	29,355	0.02%
2023/07/07	49.2	33.09	35.1	33.12	33.08	14.1	28,963	0.05%
2023/07/06	77.6	33.40	24.8	33.46	33.34	52.8	28,125	0.19%
2023/07/05	80	33.78	34	33.84	33.71	46	27,144	0.17%
2023/07/04	76.6	33.80	5	33.82	33.91	71.6	26,313	0.27%
2023/07/03	1	33.21	10.2	33.20	33.24	-9.2	25,368	-0.04%
2023/06/30	11	32.56	7.4	32.58	32.67	3.6	25,119	0.01%
2023/06/29	10.1	32.55	3.1	32.51	32.53	7.1	25,191	0.03%
2023/06/28	6.5	32.35	14	32.32	32.30	-7.5	25,050	-0.03%
2023/06/27	24.3	32.34	15.7	32.19	32.18	8.6	25,112	0.03%
2023/06/26	14	32.63	0.1	32.77	32.77	13.9	24,721	0.06%
2023/06/21	141.1	32.74	23	32.75	32.83	118.1	24,714	0.48%	大買/鉅額交易
2023/06/20	17.3	32.53	6	32.52	32.48	11.3	24,470	0.05%
2023/06/19	8.3	32.68	53.3	32.66	32.73	-45.1	24,190	-0.19%
2023/06/16	38.4	32.83	37	32.91	32.78	1.4	23,898	0.01%
2023/06/15	41.5	32.70	18.3	32.61	32.69	23.2	23,537	0.10%
2023/06/14	56.1	32.33	19	32.34	32.32	37.1	23,053	0.16%
2023/06/13	45.2	32.06	40.2	32.07	32.20	5	22,990	0.02%
2023/06/12	31.5	31.81	6.4	31.98	31.78	25.1	22,212	0.11%
2023/06/09	12.5	31.65	47	31.51	31.78	-34.5	21,791	-0.16%
2023/06/08	44.8	31.38	4	31.42	31.24	40.8	21,944	0.19%
2023/06/07	6.1	31.42	45.1	31.41	31.46	-39	22,078	-0.18%
2023/06/06	35.3	31.13	14.4	31.16	31.15	20.9	22,001	0.09%
2023/06/05	29.2	31.03	21.6	31.06	31.10	7.6	21,934	0.03%
2023/06/02	50.3	30.83	64.8	30.82	30.93	-14.5	21,734	-0.07%
2023/06/01	6.1	30.41	4.3	30.45	30.47	1.8	21,375	0.01%
2023/05/31	122.2	30.55	9	30.49	30.49	113.2	21,387	0.53%	大買/鉅額交易
2023/05/30	52.2	30.52	35.7	30.57	30.52	16.5	21,242	0.08%
2023/05/29	30.2	30.64	59.9	30.63	30.65	-29.7	20,974	-0.14%
2023/05/26	22.5	30.14	39.2	30.11	30.13	-16.7	20,701	-0.08%
2023/05/25	25	29.77	28.4	29.76	29.78	-3.4	20,433	-0.02%
2023/05/24	7	29.30	24.2	29.30	29.43	-17.2	20,364	-0.08%
2023/05/23	2	29.36	4.1	29.31	29.37	-2.1	20,586	-0.01%
2023/05/22	3.1	29.35	122.1	29.35	29.35	-119	20,555	-0.58%	大賣/鉅額交易
2023/05/19	4	29.15	24.1	29.29	29.31	-20.1	20,426	-0.10%
2023/05/18	2	29.01	22.5	28.99	29.05	-20.5	20,315	-0.10%
2023/05/17	1.1	28.69	69.5	28.74	28.76	-68.4	19,833	-0.34%
2023/05/16	3	28.64	71.1	28.62	28.65	-68.1	19,596	-0.35%
2023/05/15	31	28.40	13.5	28.38	28.42	17.5	19,581	0.09%
2023/05/12	3.2	28.32	25	28.40	28.45	-21.8	19,709	-0.11%
2023/05/11	8.9	28.46	17	28.54	28.40	-8.1	19,730	-0.04%
2023/05/10	7.1	28.54	0	0.00	28.54	7.1	19,819	0.04%
2023/05/09	4.9	28.62	23	28.55	28.64	-18.1	19,838	-0.09%
2023/05/08	2.3	28.66	7.5	28.61	28.67	-5.2	20,137	-0.03%
2023/05/05	1.1	28.45	7	28.45	28.47	-5.9	20,193	-0.03%
2023/05/04	9	28.35	21	28.35	28.45	-12	20,512	-0.06%
2023/05/03	32.4	28.32	1	28.32	28.42	31.4	20,639	0.15%
2023/05/02	9	28.31	4	28.38	28.44	5	20,848	0.02%
2023/04/28	1	28.20	1	28.23	28.23	0	21,218	0.00%
2023/04/27	1	27.80	0	0.00	28.02	1	21,247	0.00%
2023/04/26	30.3	27.70	0	0.00	27.84	30.3	21,374	0.14%
2023/04/25	49.5	27.82	18	27.80	27.80	31.5	21,169	0.15%
2023/04/24	3.3	28.27	2	28.27	28.27	1.3	20,386	0.01%
2023/04/21	17.9	28.23	3	28.24	28.19	14.9	20,417	0.07%
2023/04/20	8.2	28.44	0	0.00	28.43	8.2	20,440	0.04%
2023/04/19	16	28.65	0	0.00	28.55	16	20,772	0.08%
2023/04/18	10.1	28.70	2	28.75	28.67	8.1	20,861	0.04%
2023/04/17	21.1	28.72	1	28.82	28.80	20.1	20,763	0.10%
2023/04/14	11.1	28.72	30	28.72	28.74	-18.9	20,701	-0.09%
2023/04/13	39.3	28.72	1	28.75	28.71	38.3	20,739	0.18%
2023/04/12	2.5	28.79	24	28.79	28.85	-21.6	20,533	-0.10%
2023/04/11	20.9	28.72	13	28.57	28.70	7.9	20,618	0.04%
2023/04/10	9.2	28.48	10.5	28.45	28.50	-1.3	20,786	-0.01%
2023/04/07	16.1	28.44	0.1	28.52	28.43	16	20,709	0.08%
2023/04/06	5.2	28.43	2	28.44	28.47	3.2	20,739	0.02%
2023/03/31	0.4	28.48	29	28.44	28.43	-28.6	20,527	-0.14%
2023/03/30	9	28.28	4	28.29	28.29	5	20,270	0.02%
2023/03/29	1	28.11	5	28.14	28.15	-4	20,139	-0.02%
2023/03/28	12.8	28.09	0.3	28.25	28.06	12.5	20,445	0.06%
2023/03/27	9.2	28.29	19	28.28	28.31	-9.8	20,288	-0.05%
2023/03/24	0	0.00	21	28.20	28.26	-21	20,355	-0.10%
2023/03/23	5.3	28.13	26.1	28.12	28.12	-20.8	20,172	-0.10%
2023/03/22	46	28.06	18	28.04	28.05	28	20,077	0.14%
2023/03/21	42	27.88	0.2	27.88	27.84	41.8	19,992	0.21%
2023/03/20	11	27.73	0.4	27.77	27.76	10.6	20,057	0.05%
2023/03/17	1.2	27.60	32	27.61	27.76	-30.9	19,971	-0.15%
2023/03/16	18.6	27.47	17	27.50	27.50	1.6	20,002	0.01%
2023/03/15	7.7	27.70	2	27.85	27.66	5.7	19,828	0.03%
2023/03/14	29.9	27.68	9	27.66	27.66	20.9	20,028	0.10%
2023/03/13	9	27.62	2	27.56	27.93	7	19,940	0.04%
2023/03/10	24.4	27.91	11	27.89	27.86	13.4	19,434	0.07%
2023/03/09	3.7	28.26	2	28.28	28.24	1.7	19,250	0.01%
2023/03/08	8.2	28.24	14.3	28.25	28.37	-6.1	19,260	-0.03%
2023/03/07	3.5	28.28	12	28.33	28.38	-8.5	19,170	-0.04%
2023/03/06	7.4	28.15	6	28.25	28.25	1.4	19,336	0.01%
2023/03/03	9.2	27.96	17	27.97	27.95	-7.8	19,265	-0.04%
2023/03/02	16.4	27.72	8	27.77	27.78	8.4	19,261	0.04%
2023/03/01	8.1	27.55	12.3	27.65	27.72	-4.2	19,262	-0.02%
2023/02/24	18	27.76	3.9	27.81	27.67	14.1	19,252	0.07%
2023/02/23	12.2	27.62	15.3	27.70	27.74	-3.2	18,853	-0.02%
2023/02/22	65.1	27.29	2	27.33	27.40	63.1	18,630	0.34%
2023/02/21	40	27.43	24	27.54	27.53	16	18,676	0.09%
2023/02/20	5.1	27.36	7	27.37	27.41	-1.9	18,848	-0.01%
2023/02/17	9.2	27.21	2	27.22	27.24	7.2	19,228	0.04%
2023/02/16	16.5	27.32	10	27.31	27.33	6.5	19,710	0.03%
2023/02/15	8.6	27.10	9.4	27.11	27.05	-0.8	19,842	0.00%
2023/02/14	14	27.12	40	27.13	27.13	-26	19,890	-0.13%
2023/02/13	44	26.91	0	0.00	26.97	44	20,252	0.22%
2023/02/10	65.5	27.04	45	27.04	27.02	20.5	20,463	0.10%
2023/02/09	20	27.15	27.1	27.15	27.15	-7.1	20,644	-0.03%
2023/02/08	14.8	27.14	11	27.11	27.15	3.8	20,772	0.02%
2023/02/07	9.5	26.91	0	0.00	26.94	9.5	20,779	0.05%
2023/02/06	25.2	26.89	8.5	26.89	26.92	16.7	20,807	0.08%
2023/02/03	11.2	26.96	72	26.93	27.00	-60.8	20,631	-0.29%
2023/02/02	11.1	26.89	29.1	26.93	26.99	-18	20,588	-0.09%
2023/02/01	7	26.65	16.1	26.66	26.67	-9.1	20,715	-0.04%
2023/01/31	9.4	26.61	25.4	26.59	26.54	-16	20,789	-0.08%
2023/01/30	11.8	26.47	37.5	26.48	26.53	-25.7	20,925	-0.12%
2023/01/17	24.8	26.04	4	26.06	26.06	20.8	21,187	0.10%
2023/01/16	4.2	26.03	6	26.03	26.02	-1.8	21,491	-0.01%
2023/01/13	10.6	26.05	2.4	26.01	25.98	8.2	21,901	0.04%
2023/01/12	2.5	26.04	5	25.99	25.99	-2.5	23,355	-0.01%
2023/01/11	11.4	26.09	51	26.10	26.07	-39.6	26,140	-0.15%
2023/01/10	13	26.01	9	26.01	26.06	4	28,394	0.01%
2023/01/09	10.7	25.86	10.8	25.89	25.94	-0.1	30,395	0.00%
2023/01/06	1.1	25.64	27	25.61	25.66	-25.9	30,737	-0.08%
2023/01/05	18.1	25.47	25	25.55	25.46	-6.9	31,646	-0.02%
2023/01/04	5.8	25.45	0	0.00	25.45	5.8	32,661	0.02%
2023/01/03	10.1	25.41	7	25.46	25.49	3.1	34,171	0.01%
2022/12/30	10	25.40	3.4	25.43	25.40	6.6	35,174	0.02%
2022/12/29	15.5	25.19	0	0.00	25.29	15.5	36,105	0.04%
2022/12/28	27.3	25.40	0.5	25.53	25.38	26.8	37,580	0.07%
2022/12/27	1.6	25.66	5	25.66	25.63	-3.4	39,029	-0.01%
2022/12/26	6	25.55	0	0.00	25.58	6	39,495	0.02%
2022/12/23	4.5	25.60	0	0.00	25.60	4.5	40,046	0.01%
2022/12/22	6	25.62	4	25.62	25.67	2	40,666	0.00%
2022/12/21	7.1	25.35	1	25.35	25.34	6.1	41,902	0.01%
2022/12/20	28	25.46	72.1	25.33	25.30	-44.1	42,413	-0.10%
2022/12/19	2.1	25.73	0	0.00	25.73	2.1	43,612	0.00%
2022/12/16	12.6	25.51	2	25.65	25.70	10.6	43,959	0.02%
2022/12/15	7.2	25.70	3	25.64	25.70	4.2	44,276	0.01%
2022/12/14	4	25.67	4	25.68	25.68	0	44,807	0.00%
2022/12/13	15	25.55	5	25.60	25.53	10	45,119	0.02%
2022/12/12	5.9	25.35	0	0.00	25.50	5.9	45,266	0.01%
2022/12/09	6	25.50	5	25.50	25.51	1	45,466	0.00%
2022/12/08	14.4	25.28	2	25.25	25.29	12.4	45,414	0.03%
2022/12/07	21.5	25.46	0	0.00	25.44	21.5	45,356	0.05%
2022/12/06	13.5	25.69	17	25.73	25.61	-3.5	45,095	-0.01%
2022/12/05	45.9	25.85	316.7	25.84	25.87	-270.8	44,791	-0.60%	大賣/鉅額交易
2022/12/02	61.3	25.72	0	0.00	25.73	61.3	44,678	0.14%
2022/12/01	13.9	25.85	5	25.86	25.82	8.9	44,927	0.02%
2022/11/30	4.1	25.53	20.7	25.62	25.65	-16.6	44,924	-0.04%
2022/11/29	21.6	25.29	28.3	25.43	25.47	-6.7	45,006	-0.01%
2022/11/28	34.7	25.35	1	25.31	25.32	33.7	45,368	0.07%
2022/11/25	13	25.58	29	25.55	25.52	-16	45,495	-0.04%
2022/11/24	1	25.52	11	25.51	25.54	-10	45,526	-0.02%
2022/11/23	18.2	25.26	16	25.28	25.30	2.2	45,616	0.00%
2022/11/22	22.1	25.09	4	25.17	25.10	18.1	46,286	0.04%
2022/11/21	10.4	25.27	1	25.28	25.22	9.4	46,210	0.02%
2022/11/18	19.1	25.49	5	25.56	25.43	14.1	46,058	0.03%
2022/11/17	15	25.38	0	0.00	25.58	15	46,115	0.03%
2022/11/16	33	25.53	22.7	25.53	25.53	10.3	46,277	0.02%
2022/11/15	8	25.45	117.5	25.49	25.55	-109.5	46,005	-0.24%	大賣/鉅額交易
2022/11/14	7	25.31	257.5	25.40	25.42	-250.5	45,523	-0.55%	大賣/鉅額交易
2022/11/11	11	25.02	26	25.02	25.00	-15	44,997	-0.03%
2022/11/10	14	24.53	5	24.55	24.53	9	44,523	0.02%
2022/11/09	14.1	24.50	15.4	24.57	24.61	-1.3	44,514	0.00%
2022/11/08	15.8	24.28	27	24.24	24.23	-11.2	44,336	-0.03%
2022/11/07	16.9	24.01	16.1	23.91	24.06	0.8	43,972	0.00%
2022/11/04	29	23.45	0	0.00	23.64	29	43,722	0.07%
2022/11/03	22.1	23.45	2	23.48	23.58	20.1	43,744	0.05%
2022/11/02	29	23.64	0	0.00	23.67	29	43,687	0.07%
2022/11/01	71	23.55	2.2	23.56	23.55	68.8	43,778	0.16%
2022/10/31	23	23.46	20	23.47	23.48	3	43,858	0.01%
2022/10/28	37.7	23.40	4	23.43	23.31	33.7	44,013	0.08%
2022/10/27	17.3	23.50	10	23.58	23.58	7.3	43,742	0.02%
2022/10/26	29.3	23.34	1	23.46	23.41	28.3	43,975	0.06%
2022/10/25	37.9	23.47	8	23.57	23.40	29.9	43,675	0.07%
2022/10/24	34.8	23.76	22	23.80	23.69	12.8	43,127	0.03%
2022/10/21	20.4	23.70	30	23.77	23.58	-9.6	42,952	-0.02%
2022/10/20	174.3	23.47	9	23.45	23.65	165.3	42,434	0.39%	大買/鉅額交易
2022/10/19	262.7	23.93	22.9	23.93	23.95	239.8	41,038	0.58%	大買/鉅額交易
2022/10/18	150.7	25.80	34	25.95	25.84	116.7	38,264	0.30%	大買/鉅額交易
2022/10/17	212.8	25.57	23	25.63	25.77	189.8	36,062	0.53%	大買/鉅額交易
2022/10/14	84.1	25.95	20.5	25.97	25.91	63.6	33,875	0.19%
2022/10/13	185.9	25.70	2	25.65	25.53	183.9	33,319	0.55%	大買/鉅額交易
2022/10/12	153.8	25.74	18	25.66	25.82	135.8	32,298	0.42%	大買/鉅額交易
2022/10/11	107.4	25.87	24	25.84	25.85	83.4	31,414	0.27%	大買/
2022/10/07	37.5	26.32	0	0.00	26.28	37.5	30,057	0.12%
2022/10/06	50.3	26.54	19	26.51	26.57	31.3	29,048	0.11%
2022/10/05	103.8	26.60	2	26.70	26.62	101.8	28,495	0.36%	大買/鉅額交易
2022/10/04	173.2	26.20	6	26.23	26.27	167.2	27,349	0.61%	大買/鉅額交易
2022/10/03	124.7	25.62	1	25.54	25.67	123.7	25,742	0.48%	大買/鉅額交易
2022/09/30	81.8	25.53	2	25.65	25.78	79.8	25,645	0.31%
2022/09/29	66.1	25.90	3.1	25.85	25.81	63	25,407	0.25%
2022/09/28	130.3	25.90	6	25.93	25.83	124.3	25,726	0.48%	大買/鉅額交易
2022/09/27	44.3	26.29	27	26.35	26.33	17.3	24,823	0.07%
2022/09/26	77.5	26.39	6.3	26.44	26.33	71.2	24,841	0.29%
2022/09/23	30.4	27.09	1	27.11	27.06	29.4	24,343	0.12%
2022/09/22	27.7	27.13	1	27.11	27.17	26.7	24,787	0.11%
2022/09/21	46.3	27.67	10	27.57	27.64	36.3	24,382	0.15%
2022/09/20	27.4	27.98	0	0.00	27.98	27.4	24,002	0.11%
2022/09/19	13.4	28.17	0	0.00	28.06	13.4	23,870	0.06%
2022/09/16	5.8	28.25	1	28.36	28.28	4.8	23,904	0.02%
2022/09/15	29.1	28.47	0	0.00	28.59	29.1	24,377	0.12%
2022/09/14	9.8	28.31	3	28.17	28.35	6.8	25,063	0.03%
2022/09/13	4.2	28.68	13.3	28.70	28.71	-9.1	25,067	-0.04%
2022/09/12	4.1	28.58	13.5	28.49	28.56	-9.4	25,899	-0.04%
2022/09/08	9	27.94	1.2	28.04	28.25	7.8	26,541	0.03%
2022/09/07	21.8	27.91	0	0.00	27.90	21.8	27,361	0.08%
2022/09/06	13	28.12	2	28.11	28.08	11	27,108	0.04%
2022/09/05	30.6	28.09	11	28.16	28.18	19.6	27,077	0.07%
2022/09/02	38.8	28.23	0	0.00	28.10	38.8	27,375	0.14%
2022/09/01	15.5	28.40	0	0.00	28.44	15.5	26,958	0.06%
2022/08/31	7	28.50	5	28.72	28.79	2	26,588	0.01%
2022/08/30	10.3	28.48	0	0.00	28.67	10.3	26,330	0.04%
2022/08/29	34	28.43	1	28.46	28.45	33	26,109	0.13%
2022/08/26	2	29.11	0	0.00	29.10	2	25,430	0.01%
2022/08/25	5.1	28.96	0	0.00	28.94	5.1	25,285	0.02%
2022/08/24	20.5	28.88	0.1	28.90	28.80	20.4	25,177	0.08%
2022/08/23	49.7	28.95	0	0.00	28.93	49.7	24,848	0.20%
2022/08/22	19.1	29.19	6	29.21	29.25	13.1	24,388	0.05%
2022/08/19	4.5	29.39	2	29.36	29.42	2.5	24,110	0.01%
2022/08/18	1.3	29.27	0.1	29.22	29.29	1.2	24,128	0.00%
2022/08/17	15	29.21	2	29.25	29.28	13	24,037	0.05%
2022/08/16	26	29.17	0	0.00	29.24	26	24,041	0.11%
2022/08/15	26	29.20	0	0.00	29.22	26	23,880	0.11%
2022/08/12	6.5	29.19	10	29.18	29.30	-3.5	23,637	-0.01%
2022/08/11	4	29.11	2	29.11	29.12	2	23,814	0.01%
2022/08/10	16.5	28.84	1	28.85	28.81	15.5	23,742	0.07%
2022/08/09	7.8	28.94	1.2	28.91	29.07	6.6	23,654	0.03%
2022/08/08	0.3	28.82	6	28.82	28.87	-5.7	23,892	-0.02%
2022/08/05	5.1	28.78	5.8	28.74	28.87	-0.7	23,904	0.00%
2022/08/04	14.1	28.30	21.3	28.33	28.43	-7.1	24,150	-0.03%
2022/08/03	12.1	28.38	6.7	28.42	28.44	5.4	24,195	0.02%
2022/08/02	33	28.37	9	28.38	28.45	24	24,176	0.10%
2022/08/01	11.4	28.51	57.3	28.68	28.76	-45.9	24,031	-0.19%
2022/07/29	6.2	28.48	54.7	28.50	28.55	-48.5	24,047	-0.20%
2022/07/28	5	28.26	1	28.23	28.18	4	23,873	0.02%
2022/07/27	16	28.01	3.3	28.18	28.25	12.7	23,648	0.05%
2022/07/26	7.6	28.07	4	28.13	28.12	3.6	23,575	0.02%
2022/07/25	9.1	28.27	1.3	28.33	28.33	7.8	23,450	0.03%
2022/07/22	9.5	28.36	0	0.00	28.40	9.5	23,497	0.04%
2022/07/21	8	28.25	2.3	28.18	28.38	5.7	23,839	0.02%
2022/07/20	12.2	28.05	4	28.01	28.00	8.2	24,096	0.03%
2022/07/19	7	27.50	4	27.57	27.68	3	24,748	0.01%
2022/07/18	8.1	27.25	5	27.43	27.48	3.1	24,713	0.01%
2022/07/15	11.7	27.11	1	27.18	27.09	10.7	24,487	0.04%
2022/07/14	16.1	26.93	0	0.00	27.18	16.1	24,288	0.07%
2022/07/13	13.1	27.13	1.5	27.10	27.08	11.6	24,146	0.05%
2022/07/12	31.4	26.54	0	0.00	26.62	31.4	24,016	0.13%
2022/07/11	7.3	27.20	31	27.15	27.25	-23.8	23,577	-0.10%
2022/07/08	21.3	27.19	75	27.28	27.25	-53.7	23,400	-0.23%
2022/07/07	33.3	26.50	10	26.53	26.76	23.3	23,071	0.10%
2022/07/06	63.8	26.50	11	26.43	26.32	52.8	23,127	0.23%
2022/07/05	41.3	26.74	11.3	26.75	26.96	30	22,663	0.13%
2022/07/04	54.4	26.69	11	26.55	26.68	43.4	22,393	0.19%
2022/07/01	115.2	27.09	15.2	27.01	26.81	100	22,566	0.44%	大買/
2022/06/30	79.5	27.54	35.5	27.63	27.56	44	21,708	0.20%
2022/06/29	18.9	28.21	0	0.00	28.14	18.9	20,881	0.09%
2022/06/28	79	28.50	0	0.00	28.53	79	20,578	0.38%
2022/06/27	24.1	28.75	116.3	28.64	28.86	-92.2	20,368	-0.45%	大賣/
2022/06/24	92.4	28.20	2	28.14	28.10	90.4	20,147	0.45%
2022/06/23	69.2	28.37	0	0.00	28.05	69.2	20,047	0.35%
2022/06/22	92	28.72	10.4	28.51	28.50	81.7	19,293	0.42%
2022/06/21	13.1	29.04	52	29.00	29.28	-39	18,528	-0.21%
2022/06/20	141.6	29.11	55.8	29.06	28.87	85.8	18,308	0.47%	大買/
2022/06/17	44.5	29.49	0.2	29.66	29.62	44.3	17,392	0.25%
2022/06/16	44	30.13	3	30.29	29.94	41	16,622	0.25%
2022/06/15	22.7	30.35	0	0.00	30.39	22.7	15,696	0.14%
2022/06/14	15.5	30.32	32	30.26	30.48	-16.5	15,602	-0.11%
2022/06/13	34.8	30.46	2	30.42	30.51	32.8	15,482	0.21%
2022/06/10	15.2	31.05	0	0.00	31.08	15.2	14,994	0.10%
2022/06/09	11.3	31.33	1	31.39	31.30	10.3	15,011	0.07%
2022/06/08	1	31.60	3.1	31.59	31.60	-2.1	14,992	-0.01%
2022/06/07	9	31.42	1	31.38	31.44	8	15,163	0.05%
2022/06/06	8.8	31.46	3.4	31.50	31.48	5.5	15,209	0.04%
2022/06/02	11.1	31.40	2	31.45	31.40	9.1	15,616	0.06%
2022/06/01	25.2	31.53	2	31.49	31.52	23.2	16,204	0.14%
2022/05/31	5.2	31.31	0	0.00	31.40	5.2	16,408	0.03%
2022/05/30	4.3	31.43	2	31.38	31.43	2.3	16,672	0.01%
2022/05/27	0	0.00	8	31.08	31.08	-8	16,766	-0.05%
2022/05/26	14.2	30.79	5	30.94	30.80	9.2	17,092	0.05%
2022/05/25	9	30.79	4.1	30.87	30.88	4.9	17,125	0.03%
2022/05/24	20	30.81	9.2	30.83	30.70	10.8	17,438	0.06%
2022/05/23	6.2	30.85	2	30.90	30.86	4.2	17,461	0.02%
2022/05/20	9.3	30.75	3	30.76	30.72	6.3	17,709	0.04%
2022/05/19	22	30.52	0	0.00	30.68	22	18,026	0.12%
2022/05/18	7.3	30.85	2	30.86	31.01	5.3	17,868	0.03%
2022/05/17	13.4	30.74	1	30.73	30.69	12.4	17,836	0.07%
2022/05/16	31.4	30.68	2	30.76	30.72	29.4	17,947	0.16%
2022/05/13	11.2	30.75	4	30.73	30.80	7.2	17,622	0.04%
2022/05/12	54.7	30.81	5	31.02	30.63	49.7	17,584	0.28%
2022/05/11	37.7	31.21	5	31.22	31.17	32.7	17,093	0.19%
2022/05/10	8	31.25	16.5	31.60	31.65	-8.5	16,798	-0.05%
2022/05/09	22.2	31.71	2	31.74	31.57	20.2	16,792	0.12%
2022/05/06	7.1	32.08	2.8	32.16	32.25	4.3	16,679	0.03%
2022/05/05	8	32.49	25	32.49	32.54	-17	16,763	-0.10%
2022/05/04	1.5	32.27	26.1	32.27	32.31	-24.6	16,949	-0.15%
2022/05/03	19.2	31.92	6.9	31.94	32.09	12.3	17,554	0.07%
2022/04/29	10	31.94	11	32.00	32.01	-1	17,967	-0.01%
2022/04/28	6.8	31.60	0.5	31.77	31.72	6.3	18,539	0.03%
2022/04/27	38.2	31.36	3.6	31.52	31.48	34.6	18,489	0.19%
2022/04/26	26	32.02	31.4	32.05	31.93	-5.4	18,167	-0.03%
2022/04/25	59.2	32.05	6	32.06	32.03	53.2	18,243	0.29%
2022/04/22	17	32.76	4	32.70	32.78	13	17,463	0.07%
2022/04/21	1	32.95	9.1	32.92	32.90	-8.1	17,770	-0.05%
2022/04/20	4	32.73	0	0.00	32.83	4	17,859	0.02%
2022/04/18	34.4	32.71	1	32.61	32.68	33.4	18,217	0.18%
2022/04/15	12.1	32.85	6.5	32.88	32.90	5.6	18,004	0.03%
2022/04/14	2	33.09	13	33.10	33.07	-11	18,223	-0.06%
2022/04/13	14	32.92	0.5	32.93	33.11	13.5	18,347	0.07%
2022/04/12	29.9	32.63	0	0.00	32.69	29.9	18,315	0.16%
2022/04/11	41.5	32.84	0	0.00	32.81	41.5	17,884	0.23%
2022/04/08	29.1	33.06	23	33.11	33.17	6.1	17,526	0.03%
2022/04/07	61.8	33.09	11	33.17	32.90	50.8	17,428	0.29%
2022/04/06	17.1	33.35	31	33.34	33.47	-13.9	16,712	-0.08%
2022/04/01	23.4	33.45	2	33.44	33.55	21.4	16,657	0.13%
2022/03/31	4.2	33.65	0	0.00	33.63	4.2	16,656	0.03%
2022/03/30	31.2	33.63	7	33.66	33.70	24.2	16,713	0.14%
2022/03/29	6.6	33.67	18	33.64	33.64	-11.4	16,641	-0.07%
2022/03/28	18.5	33.50	20	33.53	33.78	-1.5	16,634	-0.01%
2022/03/25	16.3	33.88	15	33.85	33.81	1.3	16,484	0.01%
2022/03/24	2	33.92	62	33.93	33.96	-60	16,660	-0.36%
2022/03/23	3	33.96	39.1	33.98	33.96	-36.1	16,953	-0.21%
2022/03/22	1	33.86	0	0.00	33.87	1	17,380	0.01%
2022/03/21	1.5	33.99	15	33.96	33.95	-13.5	17,417	-0.08%
2022/03/18	6	33.87	2	33.92	33.90	4	17,685	0.02%
2022/03/17	3	33.93	108	33.91	34.01	-105	17,731	-0.59%	大賣/鉅額交易
2022/03/16	17.3	33.63	11	33.50	33.71	6.3	17,821	0.04%
2022/03/15	6	33.81	3.2	33.77	33.78	2.8	17,846	0.02%
2022/03/14	7.1	34.01	12.5	34.08	34.13	-5.4	18,020	-0.03%
2022/03/11	7	33.89	34.8	33.89	33.90	-27.8	18,151	-0.15%
2022/03/10	15	33.85	24	33.81	33.89	-9	18,239	-0.05%
2022/03/09	4	33.32	9	33.28	33.36	-5	18,168	-0.03%
2022/03/08	59.6	33.00	46	33.00	33.00	13.6	18,129	0.08%
2022/03/07	38.6	33.50	12	33.39	33.45	26.6	17,675	0.15%
2022/03/04	17	34.09	40	34.12	34.04	-23	17,185	-0.13%
2022/03/03	17.1	34.18	19.1	34.20	34.22	-2	17,340	-0.01%
2022/03/02	7	33.90	11.1	33.90	33.97	-4.1	17,356	-0.02%
2022/03/01	0.5	33.80	29	33.81	33.88	-28.5	17,209	-0.17%
2022/02/25	8	33.27	11	33.27	33.33	-3	16,965	-0.02%
2022/02/24	30	33.23	14	33.23	33.19	16	17,005	0.09%
2022/02/23	2	33.64	32.2	33.70	33.75	-30.2	16,824	-0.18%
2022/02/22	24.5	33.38	4	33.31	33.49	20.5	16,978	0.12%
2022/02/21	1	33.67	12	33.68	33.80	-11	17,361	-0.06%
2022/02/18	17	33.35	8	33.35	33.50	9	17,247	0.05%
2022/02/17	12.5	33.33	57.2	33.37	33.34	-44.7	17,551	-0.25%
2022/02/16	3	33.27	20	33.34	33.27	-17	17,830	-0.10%
2022/02/15	6.1	33.12	2	33.18	33.10	4.1	17,811	0.02%
2022/02/14	21.3	33.12	4	33.11	33.13	17.3	18,019	0.10%
2022/02/11	7.2	33.42	4	33.43	33.43	3.2	18,330	0.02%
2022/02/10	35.4	33.45	5	33.47	33.49	30.4	18,757	0.16%
2022/02/09	13.2	33.44	9	33.49	33.50	4.2	19,206	0.02%
2022/02/08	7	33.22	4	33.24	33.30	3	19,190	0.02%
2022/02/07	31.7	32.65	17.1	32.97	33.00	14.6	19,118	0.08%
2022/01/26	28.2	32.40	1	32.37	32.40	27.2	19,021	0.14%
2022/01/25	95.1	32.35	6	32.35	32.34	89.1	19,107	0.47%
2022/01/24	66	32.54	0.5	32.65	32.72	65.5	18,760	0.35%
2022/01/21	81.4	32.92	0	0.00	32.84	81.4	18,519	0.44%
2022/01/20	8.6	33.24	5	33.33	33.36	3.6	18,158	0.02%
2022/01/19	34	33.27	1	33.23	33.21	33	18,354	0.18%
2022/01/18	23.2	33.44	5	33.46	33.45	18.2	18,641	0.10%
2022/01/17	5.3	33.15	0	0.00	33.22	5.3	18,981	0.03%
2022/01/14	41	32.99	23	33.02	33.15	18	21,215	0.08%
2022/01/13	17	33.18	2	33.19	33.20	15	22,404	0.07%
2022/01/12	33	33.12	2	33.08	33.10	31	23,373	0.13%
2022/01/11	32	33.21	7.5	33.21	33.20	24.5	23,638	0.10%
2022/01/10	2	33.21	0	0.00	33.27	2	24,258	0.01%
2022/01/07	37.1	33.22	5	33.17	33.17	32.1	24,516	0.13%
2022/01/06	8	33.39	3	33.39	33.41	5	24,667	0.02%
2022/01/05	16.2	33.44	0	0.00	33.45	16.2	25,175	0.06%
2022/01/04	12	33.40	4.9	33.46	33.41	7.1	26,009	0.03%
2022/01/03	29.1	33.44	41	33.43	33.42	-11.9	26,439	-0.05%
2021/12/30	11	33.59	29	33.60	33.58	-18	27,336	-0.07%
2021/12/29	3	33.59	9.7	33.58	33.61	-6.7	27,867	-0.02%
2021/12/28	21	33.51	19	33.50	33.56	2	28,292	0.01%
2021/12/27	5	33.34	6.2	33.40	33.38	-1.2	28,983	0.00%
2021/12/24	8	33.37	1	33.35	33.29	7	30,113	0.02%
2021/12/23	3	33.36	5	33.36	33.34	-2	30,324	-0.01%
2021/12/22	3	33.29	51	33.36	33.30	-48	30,997	-0.15%
2021/12/21	10	33.30	21.2	33.36	33.36	-11.2	31,128	-0.04%
2021/12/20	3.4	33.36	4	33.41	33.41	-0.6	31,224	0.00%
2021/12/17	3	33.37	13	33.45	33.43	-10	31,075	-0.03%
2021/12/16	5.4	33.36	5	33.39	33.45	0.4	30,909	0.00%
2021/12/15	7	32.96	0.4	33.09	33.04	6.6	31,068	0.02%
2021/12/14	17.3	33.00	0	0.00	32.95	17.3	31,054	0.06%
2021/12/13	17.1	33.34	2	33.39	33.33	15.1	30,895	0.05%
2021/12/10	5	33.31	10.1	33.31	33.30	-5.1	30,862	-0.02%
2021/12/09	10	33.27	15	33.33	33.32	-5	30,754	-0.02%
2021/12/08	32	33.23	11	33.22	33.18	21	30,597	0.07%
2021/12/07	13	32.92	8	32.96	33.03	5	30,311	0.02%
2021/12/06	22.2	32.63	8.5	32.77	32.86	13.7	30,069	0.05%
2021/12/03	2	32.66	6	32.68	32.65	-4	30,302	-0.01%
2021/12/02	11	32.44	0	0.00	32.47	11	30,250	0.04%
2021/12/01	13	32.37	5	32.47	32.50	8	30,420	0.03%
2021/11/30	6.2	32.47	2	32.50	32.30	4.2	30,392	0.01%
2021/11/29	26.1	32.14	27	32.21	32.22	-0.9	30,384	0.00%
2021/11/26	14	32.41	122	32.39	32.35	-108	30,133	-0.36%	大賣/鉅額交易
2021/11/25	2.2	32.69	1.3	32.68	32.65	0.9	29,905	0.00%
2021/11/24	5	32.57	2	32.61	32.61	3	29,925	0.01%
2021/11/23	24	32.68	19.1	32.68	32.63	4.9	29,885	0.02%
2021/11/22	8.6	32.93	12.2	32.95	32.93	-3.6	29,903	-0.01%
2021/11/19	34.2	32.97	34.3	33.09	32.93	-0.1	29,833	0.00%
2021/11/18	7.1	32.98	7.4	32.98	32.98	-0.3	29,820	0.00%
2021/11/17	3	32.63	19	32.62	32.71	-16	29,329	-0.05%
2021/11/16	8	32.47	17.1	32.49	32.59	-9.1	29,410	-0.03%
2021/11/15	11.4	32.40	11	32.45	32.43	0.4	29,642	0.00%
2021/11/12	8.2	32.16	1	32.23	32.20	7.2	29,635	0.02%
2021/11/11	12.1	32.27	4	32.32	32.15	8.1	29,814	0.03%
2021/11/10	7	32.37	5.8	32.43	32.34	1.3	30,295	0.00%
2021/11/09	9.4	32.37	9.3	32.35	32.35	0.1	30,107	0.00%
2021/11/08	8.5	32.29	19	32.27	32.39	-10.5	29,738	-0.04%
2021/11/05	22	31.81	158	31.84	31.95	-136	29,680	-0.46%	大賣/鉅額交易
2021/11/04	12.6	31.91	194	31.91	31.86	-181.4	29,884	-0.61%	大賣/鉅額交易
2021/11/03	11.1	31.72	152	31.71	31.77	-140.9	29,845	-0.47%	大賣/鉅額交易
2021/11/02	34.5	31.59	13	31.66	31.53	21.5	29,764	0.07%
2021/11/01	18.5	31.55	5	31.63	31.56	13.5	29,464	0.05%
2021/10/29	16	31.36	4	31.40	31.45	12	29,203	0.04%
2021/10/28	52	31.35	1	31.37	31.39	51	29,000	0.18%
2021/10/27	8.3	31.06	1	31.11	31.15	7.3	28,924	0.03%
2021/10/26	45	31.01	3	30.99	31.05	42	28,992	0.14%
2021/10/25	35.3	30.79	10	30.79	30.86	25.3	28,743	0.09%
2021/10/22	188.2	30.69	7	30.77	30.84	181.2	28,569	0.63%	大買/鉅額交易
2021/10/21	87.9	32.35	20	32.39	32.40	67.9	26,495	0.26%
2021/10/20	46	32.37	13	32.44	32.37	33	25,033	0.13%
2021/10/19	36	32.36	10	32.42	32.40	26	23,996	0.11%
2021/10/18	130	32.37	0.1	32.45	32.36	129.9	23,655	0.55%	大買/鉅額交易
2021/10/15	417.3	32.30	20	32.35	32.31	397.3	23,612	1.68%	大買/鉅額交易
2021/10/14	43.5	32.08	16	32.26	32.18	27.5	23,569	0.12%
2021/10/13	67.8	32.17	0	0.00	32.17	67.8	23,078	0.29%
2021/10/12	44.3	32.33	5	32.29	32.24	39.3	22,532	0.17%
2021/10/08	20	32.62	0	0.00	32.59	20	21,746	0.09%
2021/10/07	124	32.55	10	32.28	32.57	114	21,631	0.53%	大買/鉅額交易
2021/10/06	39	31.82	0	0.00	31.88	39	20,959	0.19%
2021/10/05	27.5	31.70	5	31.76	31.96	22.5	20,585	0.11%
2021/10/04	40.2	31.97	169	31.93	31.84	-128.8	20,219	-0.64%	大賣/鉅額交易
2021/10/01	70.8	32.30	0	0.00	32.26	70.8	19,474	0.36%
2021/09/30	20.3	32.65	0	0.00	32.77	20.3	18,345	0.11%
2021/09/29	74.6	32.68	0	0.00	32.70	74.6	18,174	0.41%
2021/09/28	11	32.95	0	0.00	33.08	11	17,606	0.06%
2021/09/27	14.3	33.28	2	33.31	33.30	12.3	17,512	0.07%
2021/09/24	6.3	33.33	0	0.00	33.30	6.3	17,887	0.03%
2021/09/23	6	33.08	1	33.11	33.08	5	17,863	0.03%
2021/09/22	26.5	32.82	4.4	32.89	32.90	22.1	17,894	0.12%
2021/09/17	3.4	33.31	30	33.42	33.42	-26.6	17,382	-0.15%
2021/09/16	9	33.31	0	0.00	33.28	9	17,370	0.05%
2021/09/15	13.5	33.25	1	33.33	33.33	12.5	17,219	0.07%
2021/09/14	7.1	33.42	0	0.00	33.36	7.1	17,241	0.04%
2021/09/13	19.5	33.40	27	33.46	33.41	-7.5	17,264	-0.04%
2021/09/10	1	33.20	27	33.12	33.22	-26	17,282	-0.15%
2021/09/09	2	32.79	5	32.87	32.94	-3	17,241	-0.02%
2021/09/08	18	32.91	1	32.99	32.80	17	17,202	0.10%
2021/09/07	4.2	33.08	0	0.00	33.16	4.2	16,852	0.02%
2021/09/06	8.5	33.11	1	33.24	33.07	7.5	16,790	0.04%
2021/09/03	7	33.24	32	33.26	33.24	-25	16,600	-0.15%
2021/09/02	12.2	33.26	17	33.22	33.16	-4.8	16,607	-0.03%
2021/09/01	2	33.33	2	33.38	33.39	0	16,552	0.00%
2021/08/31	9.2	33.21	5.2	33.19	33.38	4	16,476	0.02%
2021/08/30	4	33.20	23	33.24	33.29	-19	16,532	-0.11%
2021/08/27	1	33.10	1	33.08	33.11	0	16,504	0.00%
2021/08/26	19.4	32.87	0	0.00	32.99	19.4	16,452	0.12%
2021/08/25	8	32.88	0	0.00	33.00	8	16,281	0.05%
2021/08/24	9.5	32.77	0	0.00	32.80	9.5	16,383	0.06%
2021/08/23	22.6	32.72	3.4	32.84	32.88	19.2	16,186	0.12%
2021/08/20	21	32.20	10	32.31	32.26	11	16,057	0.07%
2021/08/19	43.3	32.59	1	32.54	32.32	42.3	15,784	0.27%
2021/08/18	27.9	32.49	12	32.26	33.07	15.9	15,181	0.10%
2021/08/17	48.1	32.77	0	0.00	32.53	48.1	14,907	0.32%
2021/08/16	51.3	32.89	0	0.00	32.86	51.3	14,707	0.35%
2021/08/13	27.2	33.33	0	0.00	33.27	27.2	14,056	0.19%
2021/08/12	14.5	33.40	0	0.00	33.51	14.5	13,851	0.10%
2021/08/11	30.4	33.48	1	33.45	33.49	29.4	13,905	0.21%
2021/08/10	17.1	33.83	0	0.00	33.79	17.1	13,704	0.12%
2021/08/09	3.6	34.12	5	34.02	34.10	-1.4	14,439	-0.01%
2021/08/06	4.9	34.19	8	34.23	34.25	-3.1	14,660	-0.02%
2021/08/05	10	34.18	6	34.17	34.20	4	15,367	0.03%
2021/08/04	5	34.24	2	34.28	34.35	3	16,712	0.02%
2021/08/03	2.1	34.05	1	34.07	34.15	1.1	17,432	0.01%
2021/08/02	11	33.70	0	0.00	34.00	11	17,428	0.06%
2021/07/30	17.4	33.98	0	0.00	33.90	17.4	17,250	0.10%
2021/07/29	15.1	33.92	11	34.01	34.10	4.1	17,094	0.02%
2021/07/28	17.1	33.64	6	33.47	33.89	11.1	17,359	0.06%
2021/07/27	13.1	34.04	2	34.03	34.07	11.1	17,372	0.06%
2021/07/26	2.5	34.51	0	0.00	34.50	2.5	17,260	0.01%
2021/07/23	3	34.31	1	34.38	34.47	2	17,212	0.01%
2021/07/22	16.1	34.18	0	0.00	34.21	16.1	17,183	0.09%
2021/07/21	78.1	34.25	4	34.00	34.13	74.1	16,996	0.44%
2021/07/20	32.3	34.75	1	34.66	34.56	31.3	16,353	0.19%
2021/07/19	8.2	35.03	10	35.09	35.14	-1.8	16,195	-0.01%
2021/07/16	4	34.93	24	35.06	35.12	-20	16,301	-0.12%
2021/07/15	3.2	34.79	1	34.95	34.98	2.2	16,244	0.01%
2021/07/14	60.2	34.54	6	34.49	34.48	54.2	16,238	0.33%
2021/07/13	27.8	35.02	6.3	35.12	34.85	21.5	16,009	0.13%
2021/07/12	18	35.15	3	35.11	35.27	15	15,934	0.09%
2021/07/09	9.3	35.44	0	0.00	35.44	9.3	15,733	0.06%
2021/07/08	0.3	35.68	3	35.72	35.80	-2.7	15,796	-0.02%
2021/07/07	7	35.74	7	35.83	35.61	0	15,802	0.00%
2021/07/06	6	35.96	16.1	36.00	35.91	-10.1	15,704	-0.06%
2021/07/05	13.2	35.53	3.3	35.58	35.69	9.9	15,631	0.06%
2021/07/02	2	35.09	2	35.15	35.20	0	15,550	0.00%
2021/07/01	12.6	35.00	37	35.03	35.00	-24.4	15,473	-0.16%
2021/06/30	2.2	34.93	0	0.00	35.00	2.2	15,037	0.01%
2021/06/29	21.8	34.80	12	34.75	34.80	9.8	15,029	0.06%
2021/06/28	0	0.00	3	34.98	35.10	-3	15,068	-0.02%
2021/06/25	6.4	34.80	5	34.84	34.74	1.4	15,000	0.01%
2021/06/23	10	34.44	0	0.00	34.45	10	15,186	0.07%
2021/06/22	9.1	34.49	0	0.00	34.43	9.1	15,168	0.06%
2021/06/21	14	34.63	3	34.56	34.55	11	15,124	0.07%
2021/06/18	0	0.00	1	34.99	34.91	-1	15,026	-0.01%
2021/06/17	0.3	34.80	0	0.00	34.90	0.3	15,116	0.00%
2021/06/16	14	34.70	0	0.00	34.78	14	15,232	0.09%
2021/06/15	4	34.55	1	34.59	34.65	3	15,274	0.02%
2021/06/11	11	34.59	0	0.00	34.55	11	15,354	0.07%
2021/06/10	3.7	34.46	0.1	34.59	34.60	3.6	15,462	0.02%
2021/06/09	4.5	34.47	0	0.00	34.45	4.5	15,529	0.03%
2021/06/08	8	34.70	2	34.57	34.65	6	15,624	0.04%
2021/06/07	9	34.43	2	34.68	34.72	7	15,739	0.04%
2021/06/04	16	34.78	6.1	34.75	34.77	9.9	15,681	0.06%
2021/06/03	8	34.96	9	34.95	34.95	-1	15,696	-0.01%
2021/06/02	7.6	34.96	111	34.97	34.96	-103.4	15,809	-0.65%	大賣/鉅額交易
2021/06/01	15	34.88	58	35.03	35.06	-43	15,858	-0.27%
2021/05/31	9.5	34.68	6.1	34.69	34.75	3.4	15,721	0.02%
2021/05/28	2	34.36	15.5	34.52	34.55	-13.5	15,754	-0.09%
2021/05/27	13.1	34.11	0	0.00	34.28	13.1	15,767	0.08%
2021/05/26	0	0.00	13	34.35	34.32	-13	15,811	-0.08%
2021/05/25	0.1	34.24	6	34.29	34.34	-5.9	15,861	-0.04%
2021/05/24	2.5	33.90	7	34.01	34.05	-4.5	15,943	-0.03%
2021/05/21	5.1	34.00	3	34.20	34.00	2.1	15,870	0.01%
2021/05/20	22.1	33.82	0	0.00	33.86	22.1	15,950	0.14%
2021/05/19	12.1	33.86	54	34.03	34.10	-41.9	15,867	-0.26%
2021/05/18	53.1	33.78	22	33.19	34.01	31.1	15,921	0.20%
2021/05/17	56.7	32.76	16	32.98	32.75	40.7	15,879	0.26%
2021/05/14	45.3	33.74	20	33.56	33.65	25.3	14,792	0.17%
2021/05/13	43.1	33.37	23	33.09	33.40	20.1	14,460	0.14%
2021/05/12	193.1	33.42	33	33.56	33.50	160.1	13,679	1.17%	大買/鉅額交易
2021/05/11	166.4	34.95	10.1	35.26	34.70	156.3	12,332	1.27%	大買/鉅額交易
2021/05/10	1	35.85	3	35.86	35.88	-2	11,676	-0.02%
2021/05/07	0.1	35.68	24.5	35.65	35.72	-24.5	11,778	-0.21%
2021/05/06	21.7	35.14	17	35.55	35.30	4.7	11,877	0.04%
2021/05/05	1	35.25	61.3	35.56	35.35	-60.3	11,916	-0.51%
2021/05/04	19.8	35.13	35	35.19	35.30	-15.3	11,516	-0.13%
2021/05/03	23.5	35.97	9	36.01	35.91	14.5	11,089	0.13%
2021/04/29	105	35.94	8	36.11	36.12	97	11,039	0.88%	大買/
2021/04/28	10.4	35.91	3	35.94	35.98	7.4	11,127	0.07%
2021/04/27	6	35.94	1	35.95	35.98	5	11,379	0.04%
2021/04/26	1	35.85	14	35.75	35.99	-13	11,527	-0.11%
2021/04/23	24.1	35.18	0	0.00	35.30	24.1	11,671	0.21%
2021/04/22	25.6	35.49	1	35.33	35.40	24.6	11,800	0.21%
2021/04/21	5.5	35.32	70	35.33	35.53	-64.6	12,099	-0.53%
2021/04/20	6.5	35.38	1	35.40	35.33	5.5	12,400	0.04%
2021/04/19	12.5	35.09	6	35.13	35.20	6.5	12,466	0.05%
2021/04/16	3	34.75	10	34.92	34.94	-7	12,623	-0.06%
2021/04/15	11	34.45	97	34.42	34.50	-86	12,665	-0.68%
2021/04/14	17.3	34.25	17	34.28	34.35	0.3	13,099	0.00%
2021/04/13	21.2	34.63	2	34.60	34.47	19.2	13,191	0.15%
2021/04/12	16.4	34.69	4	34.69	34.69	12.4	13,479	0.09%
2021/04/09	4	34.68	7	34.68	34.70	-3	13,634	-0.02%
2021/04/08	10	34.71	5	34.73	34.75	5	13,861	0.04%
2021/04/07	9.1	34.72	11	34.70	34.71	-1.9	13,924	-0.01%
2021/04/06	2.3	34.78	10	34.81	34.74	-7.7	13,991	-0.06%
2021/04/01	7.3	34.59	3	34.58	34.61	4.3	14,051	0.03%
2021/03/31	58.2	34.66	1	34.60	34.63	57.2	14,126	0.40%
2021/03/30	17.2	34.49	4	34.46	34.60	13.2	13,963	0.09%
2021/03/29	5	34.30	7	34.00	34.34	-2	14,041	-0.01%
2021/03/26	0	0.00	4	33.77	33.80	-4	14,091	-0.03%
2021/03/25	3.3	33.53	5	33.61	33.66	-1.7	14,089	-0.01%
2021/03/24	1	33.65	10	33.63	33.65	-9	14,064	-0.06%
2021/03/23	1.2	33.60	0	0.00	33.66	1.2	14,047	0.01%
2021/03/22	21	33.61	46	33.65	33.60	-25	14,115	-0.18%
2021/03/19	23.1	33.55	3	33.50	33.60	20.1	14,304	0.14%
2021/03/18	138.1	33.46	3	33.50	33.53	135.1	14,273	0.95%	大買/鉅額交易
2021/03/17	42.1	32.93	4.7	33.00	32.95	37.4	14,394	0.26%
2021/03/16	8	32.97	4	33.00	32.99	4	14,595	0.03%
2021/03/15	1	32.69	12	32.65	32.74	-11	14,896	-0.07%
2021/03/12	1.1	32.33	2	32.41	32.43	-0.9	15,119	-0.01%
2021/03/11	2	32.29	11.6	32.29	32.33	-9.6	15,393	-0.06%
2021/03/10	0	0.00	42	32.08	32.10	-42	15,574	-0.27%
2021/03/09	0.4	31.95	16	31.99	32.00	-15.6	15,641	-0.10%
2021/03/08	4.4	31.90	1	32.04	32.00	3.4	15,766	0.02%
2021/03/05	1.1	31.75	250	31.65	31.80	-248.9	15,693	-1.59%	大賣/鉅額交易
2021/03/04	5.2	31.79	13	31.90	31.80	-7.8	15,709	-0.05%
2021/03/03	2	31.84	1.5	31.87	31.93	0.5	15,785	0.00%
2021/03/02	11	31.98	14.5	32.00	31.90	-3.5	15,732	-0.02%
2021/02/26	13.3	31.90	6	31.95	31.90	7.3	15,774	0.05%
2021/02/25	1	31.94	6.6	31.99	32.01	-5.6	15,760	-0.04%
2021/02/24	4.4	31.91	5	32.00	31.80	-0.6	15,763	0.00%
2021/02/23	6.2	31.77	7.2	31.75	31.80	-1	15,634	-0.01%
2021/02/22	20	31.48	2	31.50	31.50	18	15,506	0.12%
2021/02/19	8	30.98	8.3	31.01	31.12	-0.3	15,365	0.00%
2021/02/18	3	31.05	15	31.11	31.13	-12	15,500	-0.08%
2021/02/17	7.2	30.90	23.5	30.95	31.00	-16.3	15,543	-0.10%
2021/02/05	19.5	30.57	3	30.56	30.55	16.5	15,356	0.11%
2021/02/04	16	30.43	5	30.44	30.51	11	15,473	0.07%
2021/02/03	7	30.52	5	30.54	30.51	2	15,563	0.01%
2021/02/02	0	0.00	12	30.55	30.50	-12	15,854	-0.08%
2021/02/01	5	30.05	14	30.18	30.25	-9	16,075	-0.06%
2021/01/29	8	30.55	20	30.62	30.26	-12	16,246	-0.07%
2021/01/28	5	30.67	16	30.63	30.72	-11	16,201	-0.07%
2021/01/27	1	30.97	3	30.94	30.95	-2	16,259	-0.01%
2021/01/26	10	30.86	6	30.72	30.68	4	16,164	0.02%
2021/01/25	3.5	30.62	11	30.79	30.83	-7.5	16,491	-0.05%
2021/01/22	7	30.46	5	30.44	30.53	2	16,841	0.01%
2021/01/21	12.7	30.30	7	30.29	30.30	5.7	17,518	0.03%
2021/01/20	12.5	30.40	37	30.34	30.25	-24.5	19,146	-0.13%
2021/01/19	1.1	30.74	0	0.00	30.74	1.1	19,403	0.01%
2021/01/18	10	30.46	14.5	30.47	30.61	-4.5	19,634	-0.02%
2021/01/15	12.8	30.95	16	31.03	30.79	-3.3	19,548	-0.02%
2021/01/14	11.6	30.97	50	30.95	30.92	-38.4	19,520	-0.20%
2021/01/13	3	30.50	9.1	30.66	30.69	-6.1	19,429	-0.03%
2021/01/12	8	30.48	21.2	30.46	30.35	-13.2	19,254	-0.07%
2021/01/11	6	30.52	19	30.54	30.61	-13	19,281	-0.07%
2021/01/08	9	30.36	14.5	30.39	30.46	-5.5	19,283	-0.03%
2021/01/07	4	30.16	12	30.18	30.22	-8	19,236	-0.04%
2021/01/06	8	29.96	3	30.12	30.00	5	18,861	0.03%
2021/01/05	6	29.91	37.5	29.99	30.02	-31.5	18,702	-0.17%
2021/01/04	13	29.93	2	29.97	29.94	11	18,639	0.06%
2020/12/31	5	29.82	7	29.85	29.95	-2	18,552	-0.01%
2020/12/30	4.5	29.70	1	29.70	29.78	3.5	18,338	0.02%
2020/12/29	13.1	29.73	7	29.80	29.67	6.1	18,326	0.03%
2020/12/28	4	29.69	17	29.75	29.75	-13	18,329	-0.07%
2020/12/25	9	29.53	64	29.51	29.51	-55	18,165	-0.30%
2020/12/24	7.7	29.48	16	29.48	29.48	-8.3	18,085	-0.05%
2020/12/23	5	29.39	30	29.38	29.42	-25	18,156	-0.14%
2020/12/22	42.1	29.47	2	29.46	29.43	40.1	18,606	0.22%
2020/12/21	2	29.54	3	29.51	29.60	-1	19,258	-0.01%
2020/12/18	2	29.62	0	0.00	29.61	2	19,328	0.01%
2020/12/17	2.1	29.65	0	0.00	29.66	2.1	19,561	0.01%
2020/12/16	0	0.00	10	29.65	29.80	-10	19,561	-0.05%
2020/12/15	31	29.56	27	29.51	29.51	4	19,488	0.02%
2020/12/14	5.1	29.84	6	29.83	29.82	-0.9	19,302	0.00%
2020/12/11	15.2	29.76	11	29.80	29.81	4.2	19,359	0.02%
2020/12/10	39.2	30.00	35	30.01	29.94	4.2	19,265	0.02%
2020/12/09	7	30.12	33	30.06	30.14	-26	19,097	-0.14%
2020/12/08	126	29.91	9	29.93	29.90	117	18,695	0.63%	大買/鉅額交易
2020/12/07	4	29.82	9	29.75	29.85	-5	18,414	-0.03%
2020/12/04	5	29.62	240	29.64	29.68	-235	18,251	-1.29%	大賣/鉅額交易
2020/12/03	8	29.49	11	29.53	29.45	-3	18,137	-0.02%
2020/12/02	3	29.38	2	29.42	29.44	1	18,138	0.01%
2020/12/01	8	29.28	1	29.30	29.35	7	18,131	0.04%
2020/11/30	14	29.39	11	29.41	29.35	3	18,213	0.02%
2020/11/27	2.1	29.27	15	29.30	29.32	-13	18,098	-0.07%
2020/11/26	2	29.14	0	0.00	29.15	2	18,010	0.01%
2020/11/25	19	29.08	1	29.00	29.01	18	18,006	0.10%
2020/11/24	19	29.15	0	0.00	29.11	19	17,904	0.11%
2020/11/23	21	29.13	0	0.00	29.14	21	17,841	0.12%
2020/11/20	9	28.85	3	28.86	28.88	6	17,893	0.03%
2020/11/19	3.2	28.88	0	0.00	28.86	3.2	18,118	0.02%
2020/11/18	10	28.87	1	28.90	28.90	9	18,250	0.05%
2020/11/17	25	28.80	30	28.89	28.81	-5	18,455	-0.03%
2020/11/16	14	28.76	4	28.78	28.80	10	19,178	0.05%
2020/11/13	10	28.44	0	0.00	28.53	10	18,963	0.05%
2020/11/12	51	28.43	0	0.00	28.40	51	18,920	0.27%
2020/11/11	12	28.49	25	28.44	28.50	-13	18,920	-0.07%
2020/11/10	220	28.34	10	28.32	28.29	210	18,893	1.11%	大買/鉅額交易
2020/11/09	381.5	28.41	9	28.43	28.40	372.5	18,592	2.00%	大買/鉅額交易
2020/11/06	30	28.19	4	28.15	28.19	26	18,420	0.14%
2020/11/05	6	28.11	2	28.11	28.12	4	18,259	0.02%
2020/11/04	50	28.00	0	0.00	28.05	50	18,240	0.27%
2020/11/03	18	27.99	2	28.01	28.01	16	18,058	0.09%
2020/11/02	148	27.67	4	27.67	27.72	144	17,951	0.80%	大買/鉅額交易
2020/10/30	93	27.86	29	27.89	27.80	64	17,737	0.36%
2020/10/29	70	27.94	4	27.97	27.98	66	17,214	0.38%
2020/10/28	150.2	28.26	0	0.00	28.19	150.2	16,451	0.91%	大買/鉅額交易
2020/10/27	60.5	29.61	46	29.65	29.69	14.5	14,985	0.10%
2020/10/26	36.5	29.70	7	29.68	29.69	29.5	14,571	0.20%
2020/10/23	1	29.62	1	29.63	29.63	0	14,243	0.00%
2020/10/22	18	29.54	2	29.55	29.59	16	14,252	0.11%
2020/10/21	4	29.65	3	29.57	29.59	1	14,117	0.01%
2020/10/20	23	29.60	2	29.64	29.64	21	13,965	0.15%
2020/10/19	26	29.64	0	0.00	29.64	26	14,347	0.18%
2020/10/16	18	29.58	5	29.57	29.56	13	14,557	0.09%
2020/10/15	47	29.70	5	29.58	29.69	42	14,581	0.29%
2020/10/14	6	29.76	0	0.00	29.74	6	14,485	0.04%
2020/10/13	9	29.65	10	29.64	29.71	-1	14,504	-0.01%
2020/10/12	30	29.87	8	29.75	29.74	22	14,442	0.15%
2020/10/08	26	29.78	0	0.00	29.76	26	14,174	0.18%
2020/10/07	7	29.63	0	0.00	29.65	7	14,166	0.05%
2020/10/06	8	29.61	1	29.62	29.68	7	14,217	0.05%
2020/10/05	6	29.43	0	0.00	29.45	6	14,385	0.04%
2020/09/30	2	29.47	0	0.00	29.48	2	14,532	0.01%
2020/09/29	2	29.39	1	29.46	29.40	1	15,005	0.01%
2020/09/28	3	29.26	12	29.32	29.38	-9	15,348	-0.06%
2020/09/25	47	28.96	67	28.79	28.90	-20	15,839	-0.13%
2020/09/24	47	29.19	233	29.27	29.06	-186	15,657	-1.19%	大賣/鉅額交易
2020/09/23	6	29.62	0	0.00	29.70	6	15,278	0.04%
2020/09/22	18	29.75	2	29.84	29.80	16	15,424	0.10%
2020/09/21	8	30.08	1	30.06	30.03	7	15,180	0.05%
2020/09/18	7	30.16	2	30.10	30.20	5	15,272	0.03%
2020/09/17	0	0.00	5	30.22	30.23	-5	15,304	-0.03%
2020/09/16	2.2	30.27	24	30.26	30.25	-21.8	15,278	-0.14%
2020/09/14	3	29.88	0	0.00	29.98	3	15,378	0.02%
2020/09/11	1	29.75	26	29.77	29.75	-25	15,516	-0.16%
2020/09/10	7	29.87	1	29.88	29.85	6	15,677	0.04%
2020/09/09	7	29.66	2	29.67	29.85	5	15,903	0.03%
2020/09/08	12	29.91	3	30.05	29.97	9	15,932	0.06%
2020/09/07	26	30.04	0	0.00	29.96	26	16,173	0.16%
2020/09/04	62	30.00	11	30.00	30.09	51	16,345	0.31%
2020/09/03	3	30.31	2	30.34	30.25	1	16,346	0.01%
2020/09/02	1	30.08	4	30.10	30.14	-3	16,374	-0.02%
2020/09/01	3	30.02	22	30.08	30.06	-19	16,665	-0.11%
2020/08/31	5	30.17	0	0.00	30.16	5	16,971	0.03%
2020/08/28	3	30.19	14	30.19	30.24	-11	17,226	-0.06%
2020/08/27	2	30.39	0	0.00	30.33	2	17,715	0.01%
2020/08/26	2	30.40	2	30.40	30.43	0	17,808	0.00%
2020/08/25	5	30.45	3	30.50	30.44	2	17,900	0.01%
2020/08/24	4	30.08	31	30.10	30.14	-27	17,717	-0.15%
2020/08/21	8	30.00	8.5	30.06	30.11	-0.5	17,747	0.00%
2020/08/20	38.5	29.78	10	29.98	29.79	28.5	17,584	0.16%
2020/08/19	15.1	30.96	4	30.80	30.77	11.1	17,106	0.06%
2020/08/18	25	30.85	0	0.00	30.90	25	17,222	0.15%
2020/08/17	1	30.96	12	30.93	30.96	-11	17,405	-0.06%
2020/08/14	3	30.54	2	30.44	30.63	1	17,515	0.01%
2020/08/13	7	30.33	29	30.33	30.32	-22	17,551	-0.13%
2020/08/12	6	30.22	1	30.21	30.22	5	17,670	0.03%
2020/08/11	4	30.42	2	30.50	30.35	2	17,800	0.01%
2020/08/10	6	30.58	24	30.70	30.60	-18	17,852	-0.10%
2020/08/07	0	0.00	3	30.68	30.65	-3	17,963	-0.02%
2020/08/06	8	30.78	2	30.69	30.70	6	18,123	0.03%
2020/08/05	4	30.57	8	30.44	30.62	-4	18,150	-0.02%
2020/08/04	10	30.06	29	30.10	30.17	-19	18,066	-0.11%
2020/08/03	3	30.24	0	0.00	30.01	3	18,203	0.02%
2020/07/31	11	30.15	41	30.15	30.24	-30	18,362	-0.16%
2020/07/30	4	29.97	2	29.96	29.99	2	18,199	0.01%
2020/07/29	2.1	29.60	5	29.60	29.62	-3	18,290	-0.02%
2020/07/28	16	29.74	36	29.54	29.46	-20	18,589	-0.11%
2020/07/27	9.1	29.84	19	29.84	29.84	-10	18,958	-0.05%
2020/07/24	13	29.92	15	30.06	29.85	-2	19,177	-0.01%
2020/07/23	1	30.10	57	30.08	30.17	-56	19,226	-0.29%
2020/07/22	3	29.92	12	29.97	29.97	-9	19,001	-0.05%
2020/07/21	1	29.86	19	29.77	29.84	-18	18,618	-0.10%
2020/07/20	7	29.44	13	29.46	29.55	-6	18,471	-0.03%
2020/07/17	1	29.70	3	29.67	29.59	-2	18,517	-0.01%
2020/07/16	2	29.72	5	29.74	29.63	-3	18,912	-0.02%
2020/07/15	4	29.63	8	29.72	29.53	-4	19,020	-0.02%
2020/07/14	6	29.64	9	29.62	29.58	-3	19,474	-0.02%
2020/07/13	16	29.66	22	29.57	29.65	-6	19,664	-0.03%
2020/07/10	7	29.63	23.2	29.69	29.52	-16.2	20,111	-0.08%
2020/07/09	8	29.82	28.3	29.89	29.74	-20.3	20,149	-0.10%
2020/07/08	18	29.62	18	29.75	29.72	0	20,104	0.00%
2020/07/07	34	29.78	11	29.95	29.43	23	19,758	0.12%
2020/07/06	6	29.69	39	29.75	29.83	-33	19,831	-0.17%
2020/07/03	5.2	29.33	26	29.33	29.33	-20.8	19,848	-0.10%
2020/07/02	0	0.00	50	29.00	29.09	-50	19,919	-0.25%
2020/07/01	1	28.80	17	28.87	28.79	-16	19,835	-0.08%
2020/06/30	1	28.52	0	0.00	28.56	1	19,720	0.01%
2020/06/29	5	28.45	12	28.49	28.51	-7	19,944	-0.04%
2020/06/24	3	28.56	1	28.56	28.54	2	20,125	0.01%
2020/06/23	13	28.52	107	28.49	28.54	-94	20,752	-0.45%	大賣/
2020/06/22	3	28.49	0	0.00	28.48	3	21,173	0.01%
2020/06/19	4.2	28.62	2	28.66	28.56	2.2	21,935	0.01%
2020/06/18	0	0.00	1	28.53	28.55	-1	22,217	0.00%
2020/06/17	4	28.49	3	28.48	28.46	1	22,778	0.00%
2020/06/16	2.5	28.41	11	28.37	28.45	-8.5	23,966	-0.04%
2020/06/15	42	28.28	0	0.00	28.13	42	25,896	0.16%
2020/06/12	13.5	28.05	12	28.12	28.29	1.5	26,870	0.01%
2020/06/11	16	28.58	8	28.48	28.43	8	28,066	0.03%
2020/06/10	4	28.87	0	0.00	28.86	4	29,208	0.01%
2020/06/09	4	28.83	10	28.87	28.84	-6	31,585	-0.02%
2020/06/08	15	28.89	21	28.88	28.88	-6	33,932	-0.02%
2020/06/05	61	28.76	78	28.75	28.80	-17	34,209	-0.05%
2020/06/04	35	28.65	9	28.63	28.67	26	34,954	0.07%
2020/06/03	25	28.40	24	28.49	28.48	1	36,194	0.00%
2020/06/02	3	28.22	11	28.17	28.17	-8	36,074	-0.02%
2020/06/01	16	28.01	46	28.03	28.05	-30	36,099	-0.08%
2020/05/29	22	27.78	8	27.76	27.86	14	36,125	0.04%
2020/05/28	16	27.99	54	27.99	27.90	-38	36,417	-0.10%
2020/05/27	8	27.86	6	27.87	27.85	2	36,930	0.01%
2020/05/26	14	27.81	5	27.82	27.82	9	37,686	0.02%
2020/05/25	11	27.33	4	27.40	27.50	7	37,769	0.02%
2020/05/22	21.1	27.52	17	27.58	27.45	4.1	37,724	0.01%
2020/05/21	4	27.64	12	27.68	27.63	-8	37,673	-0.02%
2020/05/20	3	27.44	14	27.49	27.48	-11	37,414	-0.03%
2020/05/19	19	27.43	5	27.45	27.43	14	37,371	0.04%
2020/05/18	26.5	27.28	89	27.32	27.25	-62.5	37,373	-0.17%
2020/05/15	1.5	27.51	3	27.48	27.43	-1.5	37,286	0.00%
2020/05/14	28	27.52	27	27.60	27.48	1	37,309	0.00%
2020/05/13	9	27.65	1	27.61	27.75	8	37,221	0.02%
2020/05/12	106.5	27.58	12	27.57	27.55	94.5	37,202	0.25%	大買/
2020/05/11	11	27.66	125	27.65	27.66	-114	37,225	-0.31%	大賣/鉅額交易
2020/05/08	35	27.51	15	27.50	27.50	20	37,125	0.05%
2020/05/07	28	27.36	0	0.00	27.40	28	37,179	0.08%
2020/05/06	24.2	27.29	6	27.31	27.32	18.2	37,098	0.05%
2020/05/05	46	27.36	2	27.38	27.33	44	37,146	0.12%
2020/05/04	58	26.94	32	27.02	27.09	26	37,105	0.07%
2020/04/30	101	27.40	29	27.34	27.46	72	36,925	0.19%	大買/
2020/04/29	61	27.04	47	27.06	27.07	14	37,079	0.04%
2020/04/28	95	26.89	122	26.87	26.91	-27	37,392	-0.07%	大賣/
2020/04/27	23	26.63	20	26.67	26.79	3	39,171	0.01%
2020/04/24	10	26.31	9	26.31	26.33	1	38,889	0.00%
2020/04/23	10	26.41	1	26.36	26.34	9	38,981	0.02%
2020/04/22	9	25.94	48	25.94	26.23	-39	38,900	-0.10%
2020/04/21	46	26.22	29	26.44	26.10	17	38,703	0.04%
2020/04/20	50	26.48	38	26.60	26.60	12	38,276	0.03%
2020/04/17	64	26.76	36	26.79	26.50	28	38,143	0.07%
2020/04/16	43	26.38	16	26.42	26.44	27	37,641	0.07%
2020/04/15	60	26.36	16	26.41	26.47	44	37,489	0.12%
2020/04/14	15	25.91	21	25.97	26.05	-6	37,155	-0.02%
2020/04/13	20	25.69	15	25.75	25.68	5	37,244	0.01%
2020/04/10	27	25.71	4	25.70	25.73	23	37,181	0.06%
2020/04/09	175	25.89	13	25.73	25.65	162	37,221	0.44%	大買/鉅額交易
2020/04/08	84	25.44	34	25.40	25.77	50	36,867	0.14%
2020/04/07	37	25.22	95	25.18	25.22	-58	36,353	-0.16%
2020/04/06	48	24.69	26	24.83	24.84	22	36,110	0.06%
2020/04/01	13	24.53	6	24.50	24.52	7	35,797	0.02%
2020/03/31	81.1	24.53	26	24.56	24.49	55.1	35,582	0.15%
2020/03/30	16	24.01	101	24.16	24.32	-85	35,350	-0.24%	大賣/
2020/03/27	37	24.57	80	24.65	24.35	-43	35,016	-0.12%
2020/03/26	30	24.09	38	24.24	24.26	-8	34,321	-0.02%
2020/03/25	153	24.21	120	24.27	24.09	33	33,888	0.10%	大買/大賣/
2020/03/24	100	23.44	172	23.22	23.38	-72	33,068	-0.22%	大賣/
2020/03/23	163.5	22.62	78	22.62	22.49	85.5	32,600	0.26%	大買/
2020/03/20	142	23.05	59	23.04	23.28	83	31,861	0.26%	大買/
2020/03/19	261.3	22.07	76	21.95	21.85	185.3	30,566	0.61%	大買/鉅額交易
2020/03/18	84	23.53	7	23.61	23.29	77	28,445	0.27%
2020/03/17	162.1	23.75	42	23.60	23.67	120.1	27,264	0.44%	大買/鉅額交易
2020/03/16	125.9	24.74	24	24.95	24.41	101.9	25,639	0.40%	大買/鉅額交易
2020/03/13	270.6	24.28	43	24.47	25.29	227.6	24,153	0.94%	大買/鉅額交易
2020/03/12	247.2	26.05	8	26.19	25.93	239.2	21,637	1.11%	大買/鉅額交易
2020/03/11	53	27.18	8	27.29	26.97	45	19,241	0.23%
2020/03/10	68	26.88	6	26.93	27.25	62	18,794	0.33%
2020/03/09	67	27.29	2	27.31	27.25	65	17,707	0.37%
2020/03/06	15	27.82	8	27.82	27.88	7	16,214	0.04%
2020/03/05	3	28.02	7	28.07	28.10	-4	16,065	-0.02%
2020/03/04	35	27.84	2	27.83	27.86	33	16,235	0.20%
2020/03/03	40	28.01	7	28.09	27.93	33	15,926	0.21%
2020/03/02	50	27.55	39	27.46	27.75	11	15,541	0.07%
2020/02/27	88	28.01	0	0.00	27.90	88	14,821	0.59%
2020/02/26	15	28.37	30	28.45	28.30	-15	13,985	-0.11%
2020/02/25	7	28.46	11	28.63	28.67	-4	13,480	-0.03%
2020/02/24	11	28.66	2	28.72	28.70	9	13,484	0.07%
2020/02/21	1	28.90	4	28.87	28.90	-3	13,361	-0.02%
2020/02/20	7	28.94	1	28.90	28.93	6	13,388	0.04%
2020/02/19	4	28.94	1	28.99	28.96	3	13,416	0.02%
2020/02/18	15.2	28.82	6	28.83	28.80	9.2	13,342	0.07%
2020/02/17	3	28.80	0	0.00	28.80	3	13,204	0.02%
2020/02/14	12	28.74	47.1	28.66	28.79	-35.1	13,043	-0.27%
2020/02/13	12	28.72	1	28.68	28.64	11	12,980	0.08%
2020/02/12	3	28.54	9	28.48	28.56	-6	13,444	-0.04%
2020/02/11	0	0.00	12	28.28	28.34	-12	13,351	-0.09%
2020/02/10	12.2	27.97	1	28.07	28.14	11.2	13,445	0.08%
2020/02/07	10	28.28	40	28.25	28.23	-30	13,453	-0.22%
2020/02/06	9	28.26	54	28.27	28.44	-45	13,474	-0.33%
2020/02/05	7	28.10	0	0.00	28.08	7	13,426	0.05%
2020/02/04	15	27.96	7.5	28.02	28.12	7.5	13,381	0.06%
2020/02/03	47	27.30	8	27.38	27.74	39	13,397	0.29%
2020/01/31	34	27.89	12	27.73	27.92	22	12,821	0.17%
2020/01/30	156	27.77	12	27.79	27.70	144	12,492	1.15%	大買/鉅額交易
2020/01/20	3	29.19	1	29.20	29.19	2	10,664	0.02%
2020/01/17	20	29.13	0	0.00	29.16	20	10,913	0.18%
2020/01/16	12	28.97	5	29.04	29.10	7	11,189	0.06%
2020/01/15	7	29.03	6	29.05	29.01	1	12,641	0.01%
2020/01/14	2	28.93	3	29.01	29.02	-1	13,051	-0.01%
2020/01/13	12	28.76	0	0.00	28.84	12	13,473	0.09%
2020/01/10	1	28.73	2	28.70	28.69	-1	13,569	-0.01%
2020/01/09	14	28.68	3	28.72	28.70	11	13,606	0.08%
2020/01/08	18	28.43	2	28.69	28.50	16	13,583	0.12%
2020/01/07	11	28.55	2	28.56	28.69	9	13,478	0.07%
2020/01/06	4	28.96	33	29.00	28.96	-29	13,221	-0.22%
2020/01/03	1	29.05	62	29.15	29.18	-61	13,373	-0.46%
2020/01/02	4	29.09	1	29.09	29.09	3	13,410	0.02%
2019/12/31	2	29.00	4	28.98	28.97	-2	13,889	-0.01%
2019/12/30	11	28.98	34	29.00	29.00	-23	13,762	-0.17%
2019/12/27	1	28.90	2	28.91	28.90	-1	13,551	-0.01%
2019/12/26	1	28.85	0	0.00	28.86	1	13,505	0.01%
2019/12/25	7	28.86	1	28.87	28.83	6	13,511	0.04%
2019/12/23	0	0.00	8	28.79	28.72	-8	13,547	-0.06%
2019/12/20	3	28.75	0	0.00	28.80	3	13,527	0.02%
2019/12/19	3	28.74	11	28.73	28.69	-8	13,545	-0.06%
2019/12/18	1	28.71	15.5	28.75	28.77	-14.5	13,651	-0.11%
2019/12/17	2	28.66	2	28.69	28.71	0	13,549	0.00%
2019/12/16	4.4	28.57	5	28.50	28.57	-0.7	13,469	0.00%
2019/12/13	6	28.34	11	28.38	28.37	-5	13,377	-0.04%
2019/12/12	1	28.32	10	28.31	28.31	-9	13,384	-0.07%
2019/12/11	13	28.21	2	28.20	28.21	11	13,328	0.08%
2019/12/10	3	28.15	4	28.14	28.14	-1	13,446	-0.01%
2019/12/09	3	28.20	4.2	28.21	28.21	-1.2	13,528	-0.01%
2019/12/06	7	28.14	2	28.14	28.13	5	13,516	0.04%
2019/12/05	0	0.00	1	28.00	28.03	-1	13,450	-0.01%
2019/12/04	1	27.83	0	0.00	27.88	1	13,511	0.01%
2019/12/03	0	0.00	8	27.87	27.92	-8	13,692	-0.06%
2019/12/02	5.5	27.61	6	27.71	27.65	-0.5	13,797	0.00%
2019/11/29	15	27.78	1	28.00	27.75	14	13,635	0.10%
2019/11/28	0	0.00	2	28.02	28.03	-2	13,452	-0.01%
2019/11/27	1	28.04	2	28.05	28.04	-1	13,666	-0.01%
2019/11/26	1	28.06	0	0.00	28.06	1	13,631	0.01%
2019/11/25	2.4	28.01	0	0.00	27.99	2.4	13,586	0.02%
2019/11/22	0	0.00	7	28.02	28.01	-7	13,516	-0.05%
2019/11/21	7	27.88	1	27.96	28.00	6	13,703	0.04%
2019/11/20	11	28.08	4	28.10	28.09	7	13,558	0.05%
2019/11/19	6	28.12	0	0.00	28.14	6	13,536	0.04%
2019/11/18	3	27.99	0	0.00	28.05	3	13,457	0.02%
2019/11/15	8.4	27.91	0	0.00	27.88	8.4	13,347	0.06%
2019/11/14	2	27.80	8	27.81	27.83	-6	13,300	-0.05%
2019/11/13	1	27.75	0	0.00	27.79	1	13,284	0.01%
2019/11/12	4	27.69	23	27.70	27.74	-19	13,309	-0.14%
2019/11/11	31	27.59	6	27.55	27.50	25	13,273	0.19%
2019/11/08	1	27.83	41	27.86	27.88	-40	12,640	-0.32%
2019/11/07	16	27.78	20	27.80	27.80	-4	12,608	-0.03%
2019/11/06	34	27.95	0	0.00	27.93	34	12,524	0.27%
2019/11/05	17	28.00	0	0.00	28.03	17	12,445	0.14%
2019/11/04	2.2	27.77	6	27.79	27.84	-3.8	12,571	-0.03%
2019/11/01	15	27.53	3	27.54	27.63	12	12,668	0.09%
2019/10/31	30	27.66	0	0.00	27.58	30	12,802	0.23%
2019/10/30	4	27.61	5	27.64	27.65	-1	12,593	-0.01%
2019/10/29	27.1	27.67	0	0.00	27.62	27.1	12,476	0.22%
2019/10/28	8	27.68	15	27.70	27.70	-7	12,149	-0.06%
2019/10/25	37	27.65	36	27.61	27.60	1	11,944	0.01%
2019/10/24	26	27.61	0	0.00	27.65	26	11,625	0.22%
2019/10/23	116	27.46	4	27.55	27.54	112	11,355	0.99%	大買/鉅額交易
2019/10/22	7	29.00	29	29.00	29.03	-22	9,885	-0.22%
2019/10/21	56	28.95	59	28.95	28.95	-3	9,478	-0.03%
2019/10/18	2	28.81	6	28.86	28.82	-4	8,991	-0.04%
2019/10/17	7	28.52	9	28.60	28.70	-2	8,831	-0.02%
2019/10/16	37	28.48	2	28.54	28.51	35	8,735	0.40%
2019/10/15	1	28.53	5	28.46	28.45	-4	8,666	-0.05%
2019/10/14	2.2	28.56	10	28.56	28.52	-7.8	8,593	-0.09%
2019/10/09	46	28.33	0	0.00	28.28	46	8,581	0.54%
2019/10/08	12	28.46	0	0.00	28.44	12	8,493	0.14%
2019/10/07	41	28.44	0	0.00	28.42	41	8,511	0.48%
2019/10/04	1	28.12	0	0.00	28.14	1	7,917	0.01%
2019/10/03	0.2	28.17	1	28.10	28.12	-0.8	7,926	-0.01%
2019/10/01	2	28.12	10	28.10	28.18	-8	8,004	-0.10%
2019/09/27	6	28.03	4	27.86	27.88	2	7,986	0.03%
2019/09/26	5	28.21	7	28.24	28.15	-2	7,928	-0.03%
2019/09/25	3	28.19	2	28.22	28.20	1	7,983	0.01%
2019/09/24	0	0.00	6	28.27	28.33	-6	8,100	-0.07%
2019/09/23	0	0.00	5	28.09	28.12	-5	8,000	-0.06%
2019/09/20	0	0.00	1	28.00	27.98	-1	7,850	-0.01%
2019/09/19	1	27.98	5	28.06	27.97	-4	7,861	-0.05%
2019/09/18	0	0.00	10	28.05	28.05	-10	7,862	-0.13%
2019/09/17	7.2	27.98	3	28.01	28.00	4.2	7,859	0.05%
2019/09/16	0	0.00	18	27.97	27.94	-18	7,809	-0.23%
2019/09/12	0	27.93	17	27.98	27.92	-17	7,861	-0.22%
2019/09/11	0	0.00	10	27.84	27.81	-10	7,833	-0.13%
2019/09/10	5	27.76	1	27.77	27.74	4	7,725	0.05%
2019/09/09	10	27.79	2	27.77	27.77	8	7,727	0.10%
2019/09/06	2	27.87	29	27.87	27.83	-27	7,701	-0.35%
2019/09/05	0	0.00	86	27.73	27.71	-86	7,572	-1.14%
2019/09/04	1	27.54	7	27.48	27.54	-6	7,409	-0.08%
2019/09/03	0	0.00	3	27.44	27.40	-3	7,314	-0.04%
2019/09/02	0	0.00	14	27.41	27.44	-14	7,237	-0.19%
2019/08/30	3	27.20	27	27.17	27.25	-24	7,220	-0.33%
2019/08/29	0	0.00	1	26.98	27.00	-1	7,036	-0.01%
2019/08/28	0	0.00	2	26.96	26.97	-2	7,116	-0.03%
2019/08/27	1	26.96	0	0.00	26.96	1	7,234	0.01%
2019/08/26	2	26.80	0	0.00	26.88	2	7,350	0.03%
2019/08/23	0	27.06	155	27.05	27.02	-155	7,298	-2.12%	大賣/鉅額交易
2019/08/22	0	0.00	6	27.03	27.02	-6	7,477	-0.08%
2019/08/20	1	27.07	1	27.06	27.07	0	7,787	0.00%
2019/08/19	1.2	27.07	4	27.00	27.03	-2.8	8,017	-0.04%
2019/08/16	2	26.82	5	26.88	26.95	-3	8,497	-0.04%
2019/08/15	3	26.72	24	26.80	26.82	-21	8,632	-0.24%
2019/08/14	0	0.00	20	26.93	26.93	-20	8,821	-0.23%
2019/08/13	7	26.73	16	26.73	26.76	-9	9,037	-0.10%
2019/08/12	4	26.76	1	26.88	26.90	3	9,379	0.03%
2019/08/08	7	26.52	0	0.00	26.56	7	9,580	0.07%
2019/08/07	6.3	26.46	2	26.65	26.43	4.3	9,640	0.04%
2019/08/06	32	26.20	0	0.00	26.52	32	9,836	0.33%
2019/08/05	31	26.66	12	26.70	26.60	19	9,910	0.19%
2019/08/02	26	26.83	0	0.00	26.85	26	9,881	0.26%
2019/08/01	11	27.14	2	27.10	27.10	9	9,867	0.09%
2019/07/31	2	27.24	0	0.00	27.20	2	9,844	0.02%
2019/07/30	15	27.29	10	27.44	27.29	5	9,832	0.05%
2019/07/29	5	27.32	5	27.33	27.37	0	9,985	0.00%
2019/07/26	20	27.40	1	27.41	27.40	19	10,002	0.19%
2019/07/25	0	0.00	13	27.39	27.47	-13	9,973	-0.13%
2019/07/24	13	27.29	1	27.25	27.28	12	9,839	0.12%
2019/07/23	0	0.00	6	27.24	27.24	-6	9,743	-0.06%
2019/07/22	0	0.00	2	27.11	27.11	-2	9,640	-0.02%
2019/07/19	16	27.03	0	0.00	27.06	16	9,632	0.17%
2019/07/18	0	0.00	6	27.07	27.06	-6	9,668	-0.06%
2019/07/17	0	0.00	13	27.16	27.14	-13	9,614	-0.14%
2019/07/16	0	0.00	30	27.29	27.26	-30	9,616	-0.31%
2019/07/15	7.2	27.21	13	27.20	27.21	-5.8	9,580	-0.06%
2019/07/12	5	27.23	24	27.23	27.16	-19	9,519	-0.20%
2019/07/11	0	0.00	6	27.13	27.11	-6	9,417	-0.06%
2019/07/09	2	26.88	21	26.86	26.87	-19	9,354	-0.20%
2019/07/08	2.2	26.95	0	0.00	26.96	2.2	9,386	0.02%
2019/07/05	1	26.98	95	26.99	26.99	-94	9,410	-1.00%
2019/07/04	0	0.00	1	26.96	26.93	-1	9,405	-0.01%
2019/07/03	14	26.84	0	0.00	26.78	14	9,587	0.15%
2019/07/02	35	26.89	10	26.97	26.96	25	9,637	0.26%
2019/07/01	1	26.94	0	0.00	26.95	1	9,701	0.01%
2019/06/28	2	26.59	2	26.59	26.59	0	9,568	0.00%
2019/06/27	4	26.58	38	26.60	26.61	-34	9,642	-0.35%
2019/06/26	2	26.43	0	0.00	26.43	2	9,628	0.02%
2019/06/25	0	0.00	1	26.49	26.47	-1	9,602	-0.01%
2019/06/24	0	0.00	8	26.55	26.60	-8	9,553	-0.08%
2019/06/21	3	26.53	0	0.00	26.52	3	9,504	0.03%
2019/06/20	7	26.57	0	0.00	26.61	7	9,474	0.07%
2019/06/19	12	26.32	20	26.40	26.47	-8	9,490	-0.08%
2019/06/17	1	26.07	6	26.07	26.05	-5	9,491	-0.05%
2019/06/13	3	25.98	0	0.00	26.01	3	9,632	0.03%
2019/06/12	2	26.05	1	26.00	26.10	1	9,561	0.01%
2019/06/11	1	26.00	0	0.00	26.04	1	9,520	0.01%
2019/06/10	1	25.88	6	25.95	25.99	-5	9,429	-0.05%
2019/06/06	4.3	25.71	0	0.00	25.69	4.3	9,425	0.05%
2019/06/05	1	25.80	0	0.00	25.81	1	9,293	0.01%
2019/06/04	2	25.83	0	0.00	25.76	2	9,308	0.02%
2019/06/03	15	25.69	2	25.60	25.84	13	9,261	0.14%
2019/05/31	23	25.79	9	25.85	25.94	14	9,166	0.15%
2019/05/30	8	25.49	0	0.00	25.58	8	9,109	0.09%
2019/05/29	13.3	25.35	0	0.00	25.39	13.3	9,105	0.15%
2019/05/28	6	25.44	0	0.00	25.50	6	9,002	0.07%
2019/05/27	7	25.39	0	0.00	25.45	7	9,012	0.08%
2019/05/24	12	25.46	4	25.51	25.44	8	8,978	0.09%
2019/05/23	34	25.46	7	25.49	25.44	27	8,938	0.30%
2019/05/22	16.2	25.80	0	0.00	25.79	16.2	8,554	0.19%
2019/05/21	13	25.65	0	0.00	25.76	13	8,558	0.15%
2019/05/20	8	25.62	4	25.68	25.70	4	8,317	0.05%
2019/05/17	38	25.82	0	0.00	25.70	38	8,142	0.47%
2019/05/16	17	25.97	0	0.00	25.92	17	7,872	0.22%
2019/05/15	5	26.14	5	26.22	26.18	0	7,697	0.00%
2019/05/14	63	25.97	9	25.81	26.07	54	7,656	0.71%
2019/05/13	32	26.19	12	26.20	26.09	20	7,409	0.27%
2019/05/10	45	26.66	1	26.78	26.55	44	7,083	0.62%
2019/05/09	71.1	26.97	0	0.00	26.74	71.1	6,862	1.04%
2019/05/08	37	27.13	12	27.16	27.20	25	6,628	0.38%
2019/05/07	0	0.00	9	27.17	27.26	-9	6,768	-0.13%
2019/05/06	18	27.13	39	27.18	27.08	-21	6,968	-0.30%
2019/05/03	1	27.44	0	0.00	27.56	1	6,823	0.01%
2019/05/02	0	27.45	0	0.00	27.40	0	6,805	0.00%
2019/04/30	13	27.22	7	27.25	27.35	6	6,847	0.09%
2019/04/29	2	27.37	2	27.27	27.35	0	6,855	0.00%
2019/04/26	9	27.49	4	27.48	27.52	5	6,893	0.07%
2019/04/25	5	27.57	3	27.62	27.65	2	6,895	0.03%
2019/04/24	6	27.50	5	27.55	27.57	1	6,904	0.01%
2019/04/23	4	27.32	1	27.28	27.36	3	6,843	0.04%
2019/04/22	1.2	27.49	23	27.48	27.41	-21.8	6,833	-0.32%
2019/04/19	13	27.34	7	27.29	27.35	6	6,797	0.09%
2019/04/18	7	27.41	7	27.47	27.14	0	6,739	0.00%
2019/04/17	3	27.33	15	27.44	27.44	-12	6,701	-0.18%
2019/04/16	0	0.00	138	27.21	27.25	-138	6,569	-2.10%	大賣/鉅額交易
2019/04/15	0	0.00	1	27.00	26.99	-1	6,395	-0.02%
2019/04/12	1	26.89	55	26.83	26.76	-54	6,639	-0.81%
2019/04/11	12	26.89	11	26.90	26.89	1	6,849	0.01%
2019/04/10	3	26.96	6	26.95	26.97	-3	6,895	-0.04%
2019/04/09	4	26.98	14	27.02	27.02	-10	6,835	-0.15%
2019/04/03	0	0.00	13	26.71	26.73	-13	6,721	-0.19%
2019/04/02	10	26.57	6	26.60	26.58	4	6,770	0.06%
2019/04/01	14	26.56	0	0.00	26.51	14	6,747	0.21%
2019/03/29	1	26.39	2	26.39	26.40	-1	6,645	-0.02%
2019/03/28	5	26.23	0	0.00	26.24	5	6,603	0.08%
2019/03/27	8	26.26	3	26.28	26.28	5	6,599	0.08%
2019/03/26	1	26.29	0	0.00	26.25	1	6,586	0.02%
2019/03/25	1	26.10	0	0.00	26.10	1	6,812	0.01%
2019/03/22	3	26.36	2	26.50	26.37	1	6,765	0.01%
2019/03/21	2	26.35	3	26.35	26.37	-1	6,637	-0.02%
2019/03/20	0	0.00	9	26.20	26.20	-9	6,477	-0.14%
2019/03/19	0	0.00	1	26.25	26.22	-1	6,474	-0.02%
2019/03/18	6	26.08	0	0.00	26.13	6	6,282	0.10%
2019/03/15	2	25.99	0	0.00	25.91	2	6,315	0.03%
2019/03/14	0	0.00	1	26.00	25.91	-1	6,297	-0.02%
2019/03/13	0	0.00	10	26.00	25.98	-10	6,393	-0.16%
2019/03/12	0	0.00	1	26.02	26.01	-1	6,406	-0.02%
2019/03/11	5	25.84	2	25.88	25.89	3	6,398	0.05%
2019/03/08	3	25.85	0	0.00	25.84	3	6,486	0.05%
2019/03/07	1	26.08	1	26.00	25.98	0	6,446	0.00%
2019/03/05	1	26.02	0	0.00	26.00	1	6,424	0.02%
2019/03/04	2	26.02	25	26.00	26.12	-23	6,359	-0.36%
2019/02/27	2	26.08	4	25.94	25.96	-2	6,190	-0.03%
2019/02/26	3	26.20	21	26.23	26.18	-18	6,134	-0.29%
2019/02/25	20	26.08	4	26.03	26.13	16	6,036	0.27%
2019/02/22	1	25.84	0	0.00	25.90	1	5,846	0.02%
2019/02/21	0	0.00	2	25.80	25.84	-2	5,647	-0.04%
2019/02/20	2	25.66	1	25.67	25.74	1	5,522	0.02%
2019/02/19	0	0.00	1	25.54	25.52	-1	5,357	-0.02%
2019/02/18	0	0.00	3	25.50	25.52	-3	5,339	-0.06%
2019/02/15	0	0.00	1	25.44	25.39	-1	5,279	-0.02%
2019/02/14	4	25.44	2	25.45	25.43	2	5,240	0.04%
2019/02/13	14	25.32	2	25.36	25.42	12	5,182	0.23%
2019/02/12	3	25.09	0	0.00	25.26	3	5,100	0.06%
2019/02/11	3	25.03	2	24.99	24.99	1	4,965	0.02%
2019/01/30	4	24.97	4	24.98	24.92	0	4,909	0.00%
2019/01/29	4	24.85	0	0.00	24.89	4	4,913	0.08%
2019/01/28	1	25.04	7	25.06	25.01	-6	4,903	-0.12%
2019/01/25	0	0.00	5	24.74	24.90	-5	4,787	-0.10%
2019/01/24	0	0.00	2	24.54	24.55	-2	4,632	-0.04%
2019/01/21	1	24.54	3	24.53	24.51	-2	4,849	-0.04%
2019/01/18	2	24.40	16	24.39	24.39	-14	5,011	-0.28%
2019/01/16	0	0.00	2	24.25	24.25	-2	5,438	-0.04%
2019/01/15	0.7	24.18	0	0.00	24.13	0.7	6,020	0.01%
2019/01/11	4	24.05	3	24.09	24.04	1	6,239	0.02%
2019/01/10	2	23.99	0	0.00	24.01	2	6,289	0.03%
2019/01/08	2	23.78	0	0.00	23.79	2	6,461	0.03%
2019/01/07	3	23.68	0	0.00	23.73	3	6,725	0.04%
2019/01/04	15	23.26	0	0.00	23.40	15	7,051	0.21%
2019/01/03	15	23.69	0	0.00	23.59	15	7,909	0.19%
2019/01/02	18	23.88	0	0.00	23.83	18	8,005	0.22%
2018/12/27	0	0.00	1	23.97	23.91	-1	8,621	-0.01%
2018/12/26	12	23.81	0	0.00	23.72	12	8,759	0.14%
2018/12/25	9	23.92	0	0.00	23.97	9	8,686	0.10%
2018/12/21	9	24.05	0	0.00	24.14	9	8,473	0.11%
2018/12/20	1	24.13	1	24.12	24.13	0	8,454	0.00%
2018/12/19	0	0.00	3	24.15	24.14	-3	8,442	-0.04%
2018/12/18	1	24.03	0	0.00	24.03	1	8,463	0.01%
2018/12/17	5	24.26	0	0.00	24.31	5	8,215	0.06%
2018/12/14	2	24.29	0	0.00	24.31	2	8,178	0.02%
2018/12/13	1	24.38	0	0.00	24.39	1	8,152	0.01%
2018/12/12	1	24.30	0	0.00	24.32	1	8,220	0.01%
2018/12/10	8	24.08	0	0.00	24.07	8	8,351	0.10%
2018/12/06	8	24.29	0	0.00	24.19	8	8,290	0.10%
2018/12/05	1	24.61	0	0.00	24.60	1	8,209	0.01%
2018/12/04	1	24.86	4	24.86	24.82	-3	8,447	-0.04%
2018/12/03	1	24.85	1	24.87	24.89	0	8,500	0.00%
2018/11/30	2	24.43	0	0.00	24.46	2	8,381	0.02%
2018/11/29	0	0.00	101	24.41	24.38	-101	8,342	-1.21%	大賣/鉅額交易
2018/11/28	1	24.19	0	0.00	24.27	1	8,290	0.01%
2018/11/27	0	0.00	1	24.05	24.10	-1	8,278	-0.01%
2018/11/26	0	0.00	1	24.12	24.11	-1	8,272	-0.01%
2018/11/23	4	23.91	0	0.00	23.94	4	8,256	0.05%
2018/11/22	4	24.01	0	0.00	23.98	4	8,224	0.05%
2018/11/21	11	24.04	0	0.00	24.14	11	8,179	0.13%
2018/11/20	1	24.31	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%
2018/11/13	23	23.89	0	0.00	24.12	23	8,005	0.29%
2018/11/12	1	24.19	0	0.00	24.18	1	7,914	0.01%
2018/11/09	2	24.25	0	0.00	24.21	2	7,901	0.03%
2018/11/07	0	0.00	7	24.20	24.21	-7	7,823	-0.09%
2018/11/06	3	24.15	1	24.15	24.08	2	7,809	0.03%
2018/11/05	0	0.00	1.5	24.28	24.18	-1.5	7,756	-0.02%
2018/11/02	1	24.12	0	0.00	24.18	1	7,715	0.01%
2018/11/01	1	24.06	0	0.00	24.08	1	7,680	0.01%
2018/10/31	3	23.64	0	0.00	23.78	3	7,620	0.04%
2018/10/30	8	23.35	0	0.00	23.42	8	7,572	0.11%
2018/10/29	1	23.29	0	0.00	23.34	1	7,528	0.01%
2018/10/26	7	23.48	0	0.00	23.43	7	7,385	0.09%
2018/10/25	10	23.58	3	23.56	23.59	7	7,185	0.10%
2018/10/24	19	24.02	0	0.00	24.12	19	6,901	0.28%
2018/10/23	49	24.18	3	24.35	24.13	46	6,812	0.68%
2018/10/22	12	25.80	9	25.80	25.81	3	6,360	0.05%
2018/10/19	3	25.38	1	25.55	25.55	2	6,251	0.03%
2018/10/18	43	25.56	0	0.00	25.54	43	6,234	0.69%
2018/10/17	0	0.00	1	25.69	25.51	-1	6,223	-0.02%
2018/10/16	4	25.35	2	25.30	25.39	2	6,122	0.03%
2018/10/15	41	25.19	1	25.11	25.18	40	5,996	0.67%
2018/10/12	15	24.88	0	0.00	25.26	15	5,746	0.26%
2018/10/11	160	25.04	0.5	25.80	24.91	159.5	5,427	2.94%	大買/鉅額交易
2018/10/09	61.5	26.26	0	0.00	26.34	61.5	4,295	1.43%
2018/10/08	42	26.50	0	0.00	26.70	42	3,944	1.06%
2018/10/05	149	26.58	0	0.00	26.43	149	3,543	4.20%	大買/鉅額交易
2018/10/04	20	26.74	0	0.00	26.78	20	3,174	0.63%
2018/10/03	26	26.99	0	0.00	26.97	26	3,010	0.86%
2018/10/02	1	27.19	0	0.00	27.20	1	2,889	0.03%
2018/10/01	2	27.33	1	27.35	27.32	1	2,885	0.03%
2018/09/28	1	27.30	3	27.31	27.28	-2	2,983	-0.07%
2018/09/26	0	0.00	3	27.45	27.40	-3	3,083	-0.10%
2018/09/25	0	0.00	4	27.51	27.49	-4	3,115	-0.13%
2018/09/20	7	27.38	0	0.00	27.40	7	3,130	0.22%
2018/09/19	18	27.43	5	27.39	27.41	13	3,246	0.40%
2018/09/18	5	27.32	1	27.39	27.40	4	3,280	0.12%
2018/09/17	8	27.44	0	0.00	27.46	8	3,338	0.24%
2018/09/14	4	27.08	54	27.37	27.40	-50	3,392	-1.47%
2018/09/13	0.5	27.00	12	26.96	26.92	-11.5	3,354	-0.34%
2018/09/12	36	26.67	9	26.75	26.74	27	3,327	0.81%
2018/09/11	22	26.59	10	26.76	26.78	12	3,265	0.37%
2018/09/10	28	26.68	2	26.69	26.67	26	3,260	0.80%
2018/09/07	9	27.22	0	0.00	27.19	9	3,011	0.30%
2018/09/06	1	27.40	0	0.00	27.45	1	2,903	0.03%
2018/09/04	5	27.68	0	0.00	27.63	5	2,863	0.17%
2018/09/03	1	27.79	0	0.00	27.63	1	2,927	0.03%
2018/08/29	1	27.59	5	27.57	27.61	-4	3,158	-0.13%
2018/08/27	0	0.00	12	27.35	27.35	-12	3,187	-0.38%
2018/08/23	0	0.00	1	27.29	27.30	-1	3,333	-0.03%
2018/08/17	0	0.00	5	27.24	27.12	-5	3,491	-0.14%
2018/08/15	1	27.38	1	27.38	27.10	0	3,502	0.00%
2018/08/14	0	0.00	2	27.30	27.38	-2	3,522	-0.06%
2018/08/13	0.9	27.19	0	0.00	27.18	0.9	3,566	0.03%
2018/08/10	0	0.00	4	27.53	27.53	-4	3,620	-0.11%
2018/08/08	0	0.00	1	27.60	27.60	-1	3,754	-0.03%
2018/08/06	0	0.00	1	27.33	27.43	-1	3,772	-0.03%
2018/08/03	0	0.00	1	27.17	27.18	-1	3,769	-0.03%
2018/08/01	1	27.26	2	27.25	27.28	-1	3,656	-0.03%
2018/07/31	0	0.00	5	27.06	27.19	-5	3,629	-0.14%
2018/07/30	0	0.00	4	27.01	27.04	-4	3,552	-0.11%
2018/07/27	2	26.84	13	26.87	26.89	-11	3,450	-0.32%
2018/07/26	0	0.00	3	26.56	26.59	-3	3,256	-0.09%
2018/07/24	0	0.00	4	26.32	26.42	-4	3,117	-0.13%
2018/07/23	0	0.00	1	26.20	26.23	-1	3,099	-0.03%
2018/07/20	0	0.00	31	26.20	26.14	-31	3,131	-0.99%
2018/07/19	19	26.17	6	26.29	26.13	13	3,242	0.40%
2018/07/18	2	26.15	2	26.18	26.21	0	3,264	0.00%
2018/07/17	4	25.91	6	25.98	25.97	-2	3,205	-0.06%
2018/07/16	3	25.87	1	25.91	25.93	2	3,155	0.06%
2018/07/13	12	25.69	0	0.00	25.79	12	3,129	0.38%
2018/07/12	1	25.59	0	0.00	25.61	1	3,133	0.03%
2018/07/09	10	25.56	0	0.00	25.60	10	3,152	0.32%
2018/07/06	3	25.24	0	0.00	25.30	3	3,128	0.10%
2018/07/05	1	25.31	0	0.00	25.31	1	3,045	0.03%
2018/07/03	2	25.47	0	0.00	25.50	2	2,932	0.07%
2018/07/02	7	25.67	0	0.00	25.61	7	2,896	0.24%
2018/06/29	1	25.63	0	0.00	25.66	1	2,877	0.03%
2018/06/28	7	25.42	0	0.00	25.40	7	2,842	0.25%
2018/06/27	2	25.65	0	0.00	25.64	2	2,725	0.07%
2018/06/26	5	25.67	0	0.00	25.65	5	2,696	0.19%
2018/06/25	3	25.79	0	0.00	25.78	3	2,557	0.12%
2018/06/22	10	25.97	0	0.00	26.00	10	2,434	0.41%
2018/06/20	10	26.05	0	0.00	26.10	10	2,418	0.41%
2018/06/19	2	26.08	0	0.00	26.20	2	2,416	0.08%
2018/06/15	0	0.00	10	26.28	26.32	-10	2,356	-0.42%
2018/06/07	0	0.00	2	26.78	26.79	-2	2,251	-0.09%
2018/06/06	0	0.00	11	26.77	26.79	-11	2,205	-0.50%
2018/05/31	0	0.00	1	26.20	26.19	-1	2,049	-0.05%
2018/05/30	1	26.16	0	0.00	26.01	1	1,931	0.05%
2018/05/23	0	0.00	2	26.40	26.40	-2	1,853	-0.11%
2018/05/22	1	26.35	3	26.39	26.40	-2	1,823	-0.11%
2018/05/21	0	0.00	9	26.37	26.35	-9	1,807	-0.50%
2018/05/18	46	26.15	58	26.21	26.20	-12	1,804	-0.66%
2018/05/17	12	26.08	19	26.09	26.06	-7	1,792	-0.39%
2018/05/16	10	25.94	33	25.89	25.93	-23	1,694	-1.36%
2018/05/14	3	25.77	0	0.00	25.85	3	1,896	0.16%
2018/05/09	1	25.38	0	0.00	25.40	1	1,886	0.05%
2018/05/07	1	25.19	30	25.22	25.30	-29	1,950	-1.49%
2018/05/04	2	25.19	61	25.20	25.20	-59	2,064	-2.86%
2018/04/30	1	25.10	0	0.00	25.40	1	2,301	0.04%
2018/04/27	1	25.10	0	0.00	25.15	1	2,318	0.04%
2018/04/26	4	25.31	0	0.00	25.23	4	2,349	0.17%
2018/04/25	3	25.23	0	0.00	25.31	3	2,317	0.13%
2018/04/24	5	25.47	0	0.00	25.50	5	2,303	0.22%
2018/04/23	1	25.82	0	0.00	25.69	1	2,345	0.04%
2018/04/20	1	25.80	0	0.00	25.82	1	2,444	0.04%
2018/04/19	1	25.78	0	0.00	25.86	1	2,459	0.04%
2018/04/18	1	25.68	0	0.00	25.68	1	2,513	0.04%
2018/04/12	1	26.00	0	0.00	26.00	1	2,575	0.04%
2018/04/03	1	25.89	1	25.90	25.92	0	2,706	0.00%
2018/03/28	1	25.96	0	0.00	25.93	1	2,740	0.04%
2018/03/27	0	0.00	4	26.11	26.08	-4	2,735	-0.15%
2018/03/26	48	25.95	0	0.00	26.00	48	2,720	1.76%
2018/03/23	69	25.81	4	25.82	25.82	65	2,712	2.40%
2018/03/22	232	26.21	0	0.00	26.14	232	2,676	8.67%	大買/鉅額交易
2018/03/21	10	26.15	0	0.00	26.17	10	2,665	0.38%
2018/03/16	3	26.05	0	0.00	26.16	3	2,658	0.11%
2018/03/15	1	26.09	0	0.00	26.11	1	2,658	0.04%
2018/03/13	0	0.00	34	26.12	26.17	-34	2,682	-1.27%
2018/03/12	0	0.00	31	26.13	26.10	-31	2,802	-1.11%
2018/03/08	0	0.00	0.2	26.02	26.01	-0.2	3,053	-0.01%
2018/03/07	2	25.69	9	25.76	25.70	-7	3,051	-0.23%
2018/03/06	10	25.69	0	0.00	25.76	10	3,072	0.33%
2018/03/01	23	25.84	0	0.00	25.91	23	3,134	0.73%
2018/02/27	9	26.06	0	0.00	25.95	9	3,142	0.29%
2018/02/26	7	25.92	6	25.97	25.98	1	3,133	0.03%
2018/02/23	0	0.00	32	25.75	25.80	-32	3,089	-1.04%
2018/02/22	33	25.59	0	0.00	25.62	33	3,096	1.07%
2018/02/21	6	25.67	46	25.69	25.72	-40	3,099	-1.29%
2018/02/12	37	25.16	60	25.21	25.15	-23	3,108	-0.74%
2018/02/09	70	25.01	0	0.00	25.50	70	3,102	2.26%
2018/02/07	13	25.41	4	25.46	25.43	9	3,121	0.29%
2018/02/06	9	24.87	0	0.00	24.99	9	3,135	0.29%
2018/02/05	19	25.92	3	26.01	26.00	16	3,057	0.52%
2018/01/31	1	26.28	1	26.45	26.45	0	3,123	0.00%
2018/01/30	0	0.00	30	26.50	26.41	-30	3,101	-0.97%
2018/01/29	0	0.00	6	26.76	26.80	-6	3,093	-0.19%
2018/01/25	0	0.00	54	26.50	26.45	-54	2,973	-1.82%
2018/01/24	0	0.00	28	26.32	26.32	-28	2,899	-0.97%
2018/01/23	60	26.33	3	26.20	26.20	57	2,797	2.04%
2018/01/22	0	0.00	7	26.14	26.25	-7	2,888	-0.24%
2018/01/19	0	0.00	20	26.05	26.00	-20	2,838	-0.70%
2018/01/18	4	26.00	0	0.00	26.02	4	2,819	0.14%
2018/01/16	1	25.70	2	25.70	25.80	-1	2,680	-0.04%
2018/01/15	15	25.60	1	25.56	25.65	14	2,651	0.53%
2018/01/12	3	25.48	11	25.56	25.54	-8	2,650	-0.30%
2018/01/11	1	25.39	1	25.41	25.41	0	2,600	0.00%
2018/01/09	0	0.00	2	25.50	25.50	-2	2,572	-0.08%
2018/01/08	2	25.52	10	25.54	25.57	-8	2,554	-0.31%
2018/01/03	0	0.00	4	25.29	25.31	-4	2,543	-0.16%
2018/01/02	0	0.00	1	25.10	25.13	-1	2,504	-0.04%