元大高股息 (0056)-第一金-忠孝券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
37.69
漲跌
▲0.18
漲幅
+0.48%
成交量
11,792張
產業
上市
3354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－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/04/26	2.4	37.76	3	37.78	37.69	-0.6	30,421	0.00%
2024/04/25	17.7	37.52	10	37.54	37.51	7.7	30,629	0.02%
2024/04/24	6.2	37.65	13	37.67	37.85	-6.8	31,019	-0.02%
2024/04/23	8.2	37.06	10	37.13	37.12	-1.8	32,830	-0.01%
2024/04/22	36.3	37.06	14.1	37.06	36.92	22.2	34,650	0.06%
2024/04/19	118.5	37.36	12	36.90	37.27	106.5	34,860	0.31%	大買/鉅額交易
2024/04/18	33.1	38.23	10	38.24	38.18	23.1	33,506	0.07%
2024/04/17	141.3	38.78	5.1	38.88	38.94	136.2	32,984	0.41%	大買/鉅額交易
2024/04/16	63.3	38.66	88.8	38.77	38.49	-25.5	32,116	-0.08%
2024/04/15	49.2	39.68	10	39.55	39.62	39.2	30,685	0.13%
2024/04/12	27.2	39.99	81	40.06	39.98	-53.8	30,281	-0.18%
2024/04/11	34.1	39.95	10.3	39.96	40.09	23.8	30,433	0.08%
2024/04/10	22.5	40.18	2.3	40.20	40.20	20.2	30,557	0.07%
2024/04/09	38.7	39.99	22.6	39.98	39.99	16.1	31,635	0.05%
2024/04/08	6	39.83	15.7	39.84	39.92	-9.7	31,929	-0.03%
2024/04/03	20.7	39.74	1.6	39.87	39.75	19.1	31,830	0.06%
2024/04/02	22.3	39.64	3	39.77	39.88	19.3	31,934	0.06%
2024/04/01	22.4	39.90	5.3	39.73	39.59	17.1	32,441	0.05%
2024/03/29	7	39.66	3	39.77	39.86	4	32,753	0.01%
2024/03/28	8	39.53	2.1	39.70	39.74	5.9	32,919	0.02%
2024/03/27	4.7	39.24	4.8	39.42	39.55	-0.1	33,013	0.00%
2024/03/26	33.1	39.14	0	0.00	39.24	33.1	33,076	0.10%
2024/03/25	15.5	39.64	2.4	39.82	39.62	13.1	33,059	0.04%
2024/03/22	0.1	39.97	1.5	40.02	39.80	-1.4	33,201	0.00%
2024/03/21	6	39.83	15.1	39.80	39.93	-9.1	33,133	-0.03%
2024/03/20	2	39.78	8.1	39.88	39.63	-6.1	33,302	-0.02%
2024/03/19	2.4	39.56	11.9	39.57	39.70	-9.6	33,682	-0.03%
2024/03/18	2	39.07	12.6	39.24	39.36	-10.6	34,225	-0.03%
2024/03/15	8.3	38.89	19	38.76	39.02	-10.7	34,152	-0.03%
2024/03/14	5	38.95	11.6	38.88	38.72	-6.6	33,922	-0.02%
2024/03/13	13.2	39.13	241.5	39.12	39.08	-228.3	33,830	-0.67%	大賣/鉅額交易
2024/03/12	7	38.74	94	38.80	38.99	-87	33,698	-0.26%
2024/03/11	77.3	38.50	8	38.48	38.43	69.3	33,783	0.21%
2024/03/08	21.4	38.66	19.4	38.51	38.45	2.1	33,669	0.01%
2024/03/07	75	38.69	1,271.3	38.66	38.68	-1,196.2	33,152	-3.61%	大賣/鉅額交易
2024/03/06	15.2	38.49	924	38.60	38.53	-908.8	32,892	-2.76%	大賣/鉅額交易
2024/03/05	47.3	38.01	94	38.04	38.16	-46.8	32,576	-0.14%
2024/03/04	2.4	38.13	112.3	38.05	38.00	-109.9	32,498	-0.34%	大賣/鉅額交易
2024/03/01	3.1	37.73	0.1	37.78	37.74	3.1	32,039	0.01%
2024/02/29	17.4	37.50	19	37.55	37.70	-1.6	32,168	0.00%
2024/02/27	20.6	37.43	11.6	37.48	37.51	9	32,028	0.03%
2024/02/26	7	37.63	8.1	37.66	37.68	-1.1	31,870	0.00%
2024/02/23	27.8	37.81	15.2	37.83	37.59	12.6	31,783	0.04%
2024/02/22	14.1	37.55	5.4	37.53	37.65	8.7	32,100	0.03%
2024/02/21	55.2	37.33	10	37.36	37.29	45.2	31,762	0.14%
2024/02/20	17	37.33	44.4	37.37	37.39	-27.4	31,741	-0.09%
2024/02/19	8	37.09	14.2	37.11	37.14	-6.2	31,436	-0.02%
2024/02/16	41.6	36.95	21.4	37.07	37.07	20.2	31,677	0.06%
2024/02/15	2	36.78	35.4	36.82	36.86	-33.4	31,353	-0.11%
2024/02/05	9	36.40	3.3	36.45	36.45	5.7	30,608	0.02%
2024/02/02	1.1	36.50	5	36.50	36.45	-3.9	30,525	-0.01%
2024/02/01	11.4	36.26	5	36.28	36.30	6.4	30,337	0.02%
2024/01/31	12	36.22	11	36.17	36.20	1	30,544	0.00%
2024/01/30	3.6	36.32	18.6	36.36	36.36	-15	30,496	-0.05%
2024/01/29	1	36.03	19	36.26	36.28	-18	30,526	-0.06%
2024/01/26	11.1	36.15	0	0.00	36.07	11.1	30,394	0.04%
2024/01/25	24.2	36.33	5	36.33	36.29	19.2	30,391	0.06%
2024/01/24	22.2	36.26	14	36.31	36.23	8.2	30,277	0.03%
2024/01/23	2.1	36.21	6	36.18	36.20	-3.9	30,812	-0.01%
2024/01/22	3.2	36.06	3.5	36.05	36.14	-0.3	30,686	0.00%
2024/01/19	3.2	35.44	5	35.58	35.65	-1.9	30,473	-0.01%
2024/01/18	16.7	35.16	22	34.97	35.12	-5.3	31,058	-0.02%
2024/01/17	101.3	35.36	1	35.25	35.19	100.3	30,727	0.33%	大買/
2024/01/16	53.3	36.25	6	36.28	36.37	47.3	29,046	0.16%
2024/01/15	40.3	36.52	7	36.43	36.42	33.3	27,642	0.12%
2024/01/12	29.1	36.31	10	36.38	36.33	19.1	27,656	0.07%
2024/01/11	9.4	36.29	37.1	36.31	36.39	-27.7	28,953	-0.10%
2024/01/10	21.1	36.30	0.1	36.26	36.24	21	31,275	0.07%
2024/01/09	12.8	36.50	1	36.51	36.49	11.8	32,297	0.04%
2024/01/08	21.2	36.63	15	36.63	36.57	6.2	32,979	0.02%
2024/01/05	10.8	36.60	5	36.64	36.55	5.8	33,330	0.02%
2024/01/04	26.9	36.62	23	36.60	36.59	3.9	33,253	0.01%
2024/01/03	64.3	36.69	8.4	36.73	36.68	55.9	33,531	0.17%
2024/01/02	8.8	37.27	3.1	37.17	37.17	5.7	32,601	0.02%
2023/12/29	19.8	37.30	23.9	37.38	37.40	-4.1	32,410	-0.01%
2023/12/28	38.8	37.39	53.2	37.47	37.33	-14.4	32,806	-0.04%
2023/12/27	4.5	37.38	89.5	37.36	37.42	-85	33,456	-0.25%
2023/12/26	8.1	36.89	14	36.97	37.00	-5.9	33,230	-0.02%
2023/12/25	7	36.64	13.9	36.64	36.65	-6.9	32,781	-0.02%
2023/12/22	8	36.36	10	36.38	36.37	-2	32,487	-0.01%
2023/12/21	14	36.33	8.6	36.28	36.33	5.5	32,461	0.02%
2023/12/20	2.1	36.46	4.2	36.49	36.57	-2.1	32,376	-0.01%
2023/12/19	34.4	36.03	7	36.04	36.10	27.4	32,120	0.09%
2023/12/18	11.4	36.35	69	36.34	36.38	-57.6	32,281	-0.18%
2023/12/15	6.3	36.42	58.3	36.37	36.36	-52	32,159	-0.16%
2023/12/14	0.5	36.47	28.2	36.48	36.55	-27.8	31,933	-0.09%
2023/12/13	1.1	35.97	33.3	36.00	36.06	-32.2	31,472	-0.10%
2023/12/12	0.1	35.64	85	35.61	35.58	-84.9	30,915	-0.27%
2023/12/11	3	35.44	0	0.00	35.47	3	30,849	0.01%
2023/12/08	1.4	35.52	3.4	35.50	35.42	-2	30,809	-0.01%
2023/12/07	3.2	35.28	0	0.00	35.25	3.2	30,780	0.01%
2023/12/06	0.3	35.27	108.2	35.30	35.31	-107.9	31,299	-0.34%	大賣/鉅額交易
2023/12/05	4.2	34.99	2.3	35.01	35.05	1.9	31,001	0.01%
2023/12/04	2.2	35.21	8.4	35.23	35.19	-6.3	30,868	-0.02%
2023/12/01	1.6	35.12	18.2	35.12	35.13	-16.6	30,932	-0.05%
2023/11/30	6.8	35.01	3.9	35.06	35.08	2.9	30,907	0.01%
2023/11/29	0.1	35.03	33.3	35.11	35.09	-33.3	30,961	-0.11%
2023/11/28	9.5	34.85	36	34.89	34.90	-26.5	30,789	-0.09%
2023/11/27	29.3	34.84	0.2	35.03	34.75	29.1	30,758	0.09%
2023/11/24	5.2	34.96	3	34.96	34.94	2.2	30,597	0.01%
2023/11/23	6.8	35.02	0	0.00	34.97	6.8	30,643	0.02%
2023/11/22	9.3	35.04	0	0.00	35.05	9.3	30,857	0.03%
2023/11/21	1.3	35.28	91	35.27	35.30	-89.7	31,044	-0.29%
2023/11/20	14.1	34.83	13	34.84	34.90	1.1	31,152	0.00%
2023/11/17	3.1	34.83	0.4	34.84	34.82	2.7	31,201	0.01%
2023/11/16	3.9	34.75	5	34.75	34.77	-1.1	31,282	0.00%
2023/11/15	10.6	34.96	32.8	35.08	34.83	-22.2	31,235	-0.07%
2023/11/14	5.1	34.67	106	34.70	34.68	-100.9	31,232	-0.32%	大賣/
2023/11/13	13.3	34.55	1	34.57	34.54	12.3	31,300	0.04%
2023/11/10	4.2	34.38	0	0.00	34.43	4.2	31,543	0.01%
2023/11/09	1.6	34.54	105	34.60	34.55	-103.4	31,693	-0.33%	大賣/鉅額交易
2023/11/08	2.1	34.52	7.2	34.55	34.54	-5.1	32,047	-0.02%
2023/11/07	3	34.11	10	34.13	34.23	-7	32,009	-0.02%
2023/11/06	7.3	34.18	12.5	34.17	34.24	-5.2	32,783	-0.02%
2023/11/03	10.1	33.71	0.8	33.71	33.69	9.3	32,772	0.03%
2023/11/02	0.2	33.45	16	33.46	33.52	-15.8	33,164	-0.05%
2023/11/01	8.5	32.86	5.4	32.82	32.89	3.1	33,528	0.01%
2023/10/31	21.9	32.83	30	32.69	32.69	-8.1	34,305	-0.02%
2023/10/30	2.3	33.20	0.2	33.27	33.23	2.1	35,099	0.01%
2023/10/27	2.7	33.17	5	33.13	33.13	-2.4	35,971	-0.01%
2023/10/26	18.1	33.03	26.4	33.02	33.10	-8.4	37,274	-0.02%
2023/10/25	25.8	33.63	10.4	33.61	33.62	15.4	37,595	0.04%
2023/10/24	15.2	33.33	1	33.40	33.47	14.2	38,032	0.04%
2023/10/23	8.5	33.13	22	33.21	33.08	-13.5	38,620	-0.03%
2023/10/20	40.4	33.15	0	0.00	33.40	40.4	39,802	0.10%
2023/10/19	81.8	33.53	0	0.00	33.65	81.8	41,284	0.20%
2023/10/18	208.7	34.80	10.9	34.95	34.90	197.8	40,573	0.49%	大買/鉅額交易
2023/10/17	57.1	35.43	10	35.44	35.27	47.1	38,508	0.12%
2023/10/16	67.4	35.47	20.3	35.46	35.52	47	38,342	0.12%
2023/10/13	173.1	35.78	0	0.00	35.72	173.1	38,793	0.45%	大買/鉅額交易
2023/10/12	7.3	35.87	9.2	35.96	35.98	-1.9	39,925	0.00%
2023/10/11	26.5	35.95	8	36.11	35.78	18.5	41,376	0.04%
2023/10/06	15	35.75	2.5	35.79	35.79	12.5	42,535	0.03%
2023/10/05	13.1	35.64	2	35.70	35.69	11.1	43,168	0.03%
2023/10/04	15.3	35.18	11	35.23	35.39	4.3	43,474	0.01%
2023/10/03	8.8	35.76	23.6	35.71	35.60	-14.8	43,353	-0.03%
2023/10/02	0.1	35.70	155.3	35.58	35.74	-155.2	43,325	-0.36%	大賣/鉅額交易
2023/09/28	15	35.06	1.8	35.07	35.06	13.2	43,861	0.03%
2023/09/27	1.2	34.72	1	34.79	34.87	0.2	44,651	0.00%
2023/09/26	5.2	34.97	8	34.98	34.76	-2.8	45,761	-0.01%
2023/09/25	3.2	35.01	1	35.06	35.08	2.2	46,125	0.00%
2023/09/22	4.2	34.50	2	34.64	34.89	2.2	46,174	0.00%
2023/09/21	11.3	34.62	10	34.72	34.70	1.3	46,266	0.00%
2023/09/20	8.4	35.06	1.1	35.06	35.05	7.3	45,945	0.02%
2023/09/19	4.3	35.20	3	35.32	35.14	1.3	46,493	0.00%
2023/09/18	6.1	35.33	2	35.40	35.31	4.1	46,664	0.01%
2023/09/15	1	35.45	66	35.61	35.58	-65	46,803	-0.14%
2023/09/14	14	35.27	2	35.32	35.31	12	46,953	0.03%
2023/09/13	4.2	34.83	0.5	34.87	34.86	3.7	47,064	0.01%
2023/09/12	12	34.78	10	34.77	34.80	2	47,518	0.00%
2023/09/11	28.2	34.79	52	35.27	34.79	-23.8	48,056	-0.05%
2023/09/08	2.1	35.36	18	35.30	35.42	-15.9	47,956	-0.03%
2023/09/07	3.1	35.47	0	0.00	35.45	3.1	48,886	0.01%
2023/09/06	6.1	35.56	20.1	35.60	35.60	-14	49,568	-0.03%
2023/09/05	8.1	35.31	9	35.34	35.43	-0.9	49,852	0.00%
2023/09/04	1.1	35.06	4	35.18	35.27	-2.9	50,141	-0.01%
2023/09/01	4.1	35.14	6	35.26	35.12	-1.9	50,299	0.00%
2023/08/31	1	35.18	1.3	35.26	35.31	-0.3	50,522	0.00%
2023/08/30	3	35.42	1	35.37	35.35	2	50,824	0.00%
2023/08/29	11.1	35.13	2	35.12	35.16	9.1	51,337	0.02%
2023/08/28	50.4	34.99	4	35.11	35.06	46.4	51,398	0.09%
2023/08/25	18.5	35.25	0	0.00	35.14	18.5	51,319	0.04%
2023/08/24	6	35.71	17.6	36.06	35.76	-11.6	51,396	-0.02%
2023/08/23	5	35.33	103	35.33	35.43	-98	51,458	-0.19%	大賣/
2023/08/22	0	35.13	31.5	35.15	35.11	-31.5	52,007	-0.06%
2023/08/21	21	34.84	12.2	34.90	34.85	8.9	52,135	0.02%
2023/08/18	10.5	34.84	6	35.41	34.84	4.5	52,121	0.01%
2023/08/17	21	35.03	5	35.20	35.33	16	51,806	0.03%
2023/08/16	36	34.66	9.5	34.91	35.14	26.5	51,736	0.05%
2023/08/15	12	34.85	10.1	34.90	34.85	1.9	51,873	0.00%
2023/08/14	54.6	34.32	20	34.26	34.28	34.6	52,221	0.07%
2023/08/11	6.7	34.55	8	34.78	34.56	-1.3	52,016	0.00%
2023/08/10	38.5	34.43	27.1	34.55	34.43	11.4	52,010	0.02%
2023/08/09	7.1	35.57	45	35.29	35.35	-37.9	51,239	-0.07%
2023/08/08	42.6	35.55	2.5	35.95	35.59	40.1	50,991	0.08%
2023/08/07	33	35.31	25	35.41	35.70	8	50,577	0.02%
2023/08/04	19.5	34.62	50	34.67	34.74	-30.5	50,055	-0.06%
2023/08/02	45.1	35.01	162	35.24	34.51	-116.9	49,160	-0.24%	大賣/鉅額交易
2023/08/01	18.5	35.51	226.3	35.63	35.73	-207.9	47,781	-0.44%	大賣/鉅額交易
2023/07/31	17.1	36.12	86.4	36.03	35.74	-69.3	46,827	-0.15%
2023/07/28	1.3	36.14	38	36.15	36.58	-36.7	45,368	-0.08%
2023/07/27	4.3	36.07	17.2	36.27	36.10	-12.9	44,245	-0.03%
2023/07/26	12.2	36.00	119	36.08	36.02	-106.9	43,693	-0.24%	大賣/鉅額交易
2023/07/25	9.1	36.34	173.5	36.52	36.05	-164.4	42,844	-0.38%	大賣/鉅額交易
2023/07/24	0.5	35.73	143.8	35.78	35.99	-143.3	41,141	-0.35%	大賣/鉅額交易
2023/07/21	2.5	35.12	142.3	35.13	35.26	-139.8	39,128	-0.36%	大賣/鉅額交易
2023/07/20	10.6	34.68	63.1	34.67	34.71	-52.5	38,945	-0.13%
2023/07/19	21.3	34.67	132.3	34.96	34.36	-111	38,430	-0.29%	大賣/鉅額交易
2023/07/18	183.1	35.22	13.9	35.29	35.11	169.2	37,308	0.45%	大買/鉅額交易
2023/07/17	53.1	35.90	37.2	35.81	35.94	15.9	35,892	0.04%
2023/07/14	209.7	35.22	49.9	35.43	35.54	159.9	33,984	0.47%	大買/鉅額交易
2023/07/13	29.1	35.13	43.2	35.12	34.82	-14.1	32,411	-0.04%
2023/07/12	10.1	34.12	69.6	34.17	34.30	-59.5	30,636	-0.19%
2023/07/11	11.1	33.63	36	33.72	33.80	-24.9	29,710	-0.08%
2023/07/10	16.1	33.18	7	33.18	33.18	9.1	29,355	0.03%
2023/07/07	119.9	33.06	11	33.09	33.08	108.8	28,963	0.38%	大買/鉅額交易
2023/07/06	67.8	33.50	49	33.64	33.34	18.8	28,125	0.07%
2023/07/05	35.2	33.79	1.4	33.84	33.71	33.8	27,144	0.12%
2023/07/04	173.1	33.92	35.1	33.72	33.91	138	26,313	0.52%	大買/鉅額交易
2023/07/03	41.5	33.13	80.6	33.15	33.24	-39.2	25,368	-0.15%
2023/06/30	8.4	32.60	39.4	32.53	32.67	-31	25,119	-0.12%
2023/06/29	5	32.49	15	32.53	32.53	-10	25,191	-0.04%
2023/06/28	10.3	32.32	9	32.34	32.30	1.3	25,050	0.01%
2023/06/27	42.7	32.36	61	32.20	32.18	-18.3	25,112	-0.07%
2023/06/26	16.7	32.72	24.3	32.78	32.77	-7.7	24,721	-0.03%
2023/06/21	11.2	32.72	55	32.71	32.83	-43.9	24,714	-0.18%
2023/06/20	44.2	32.53	54	32.44	32.48	-9.9	24,470	-0.04%
2023/06/19	20.8	32.71	38	32.72	32.73	-17.3	24,190	-0.07%
2023/06/16	2.1	32.76	6.1	32.82	32.78	-4.1	23,898	-0.02%
2023/06/15	15.1	32.65	23	32.61	32.69	-7.9	23,537	-0.03%
2023/06/14	7	32.41	19	32.28	32.32	-12	23,053	-0.05%
2023/06/13	4.4	32.11	28.3	32.05	32.20	-23.9	22,990	-0.10%
2023/06/12	8.9	31.81	17.1	31.93	31.78	-8.3	22,212	-0.04%
2023/06/09	12.1	31.59	17.5	31.66	31.78	-5.5	21,791	-0.03%
2023/06/08	17.1	31.37	4	31.43	31.24	13.1	21,944	0.06%
2023/06/07	9.7	31.47	6.1	31.36	31.46	3.6	22,078	0.02%
2023/06/06	15.8	31.08	23.5	31.11	31.15	-7.6	22,001	-0.03%
2023/06/05	3.3	31.10	51.1	30.98	31.10	-47.8	21,934	-0.22%
2023/06/02	5.1	30.98	11	30.81	30.93	-5.9	21,734	-0.03%
2023/06/01	63.3	30.38	5.3	30.41	30.47	58.1	21,375	0.27%
2023/05/31	9.3	30.46	11.8	30.46	30.49	-2.5	21,387	-0.01%
2023/05/30	10.6	30.55	11.3	30.58	30.52	-0.7	21,242	0.00%
2023/05/29	58	30.62	13	30.62	30.65	45	20,974	0.21%
2023/05/26	3	30.00	8	30.14	30.13	-5	20,701	-0.02%
2023/05/25	3	29.68	74	29.70	29.78	-71	20,433	-0.35%
2023/05/24	1	29.30	2.6	29.33	29.43	-1.6	20,364	-0.01%
2023/05/23	6	29.34	5	29.38	29.37	1	20,586	0.00%
2023/05/22	1	29.36	23	29.34	29.35	-22	20,555	-0.11%
2023/05/19	13	29.29	44.7	29.27	29.31	-31.7	20,426	-0.15%
2023/05/18	1.1	29.06	60.2	29.04	29.05	-59.1	20,315	-0.29%
2023/05/17	1	28.70	20.3	28.80	28.76	-19.3	19,833	-0.10%
2023/05/15	5.1	28.37	10	28.31	28.42	-4.9	19,581	-0.02%
2023/05/12	6.1	28.29	0	0.00	28.45	6.1	19,709	0.03%
2023/05/11	4.4	28.47	0	0.00	28.40	4.4	19,730	0.02%
2023/05/10	15.2	28.55	0	0.00	28.54	15.2	19,819	0.08%
2023/05/09	7	28.55	0	0.00	28.64	7	19,838	0.04%
2023/05/08	3	28.57	0.8	28.60	28.67	2.2	20,137	0.01%
2023/05/05	2	28.45	0	0.00	28.47	2	20,193	0.01%
2023/05/04	9.1	28.40	6	28.41	28.45	3.1	20,512	0.02%
2023/05/03	4.9	28.36	16	28.38	28.42	-11.1	20,639	-0.05%
2023/05/02	6	28.38	57.1	28.35	28.44	-51.1	20,848	-0.25%
2023/04/28	1.1	28.21	31.2	28.22	28.23	-30.1	21,218	-0.14%
2023/04/27	2.2	27.92	85	28.04	28.02	-82.9	21,247	-0.39%
2023/04/26	47.5	27.68	4	27.78	27.84	43.5	21,374	0.20%
2023/04/25	116.7	27.87	15	27.84	27.80	101.7	21,169	0.48%	大買/鉅額交易
2023/04/24	8	28.20	64	28.28	28.27	-56	20,386	-0.27%
2023/04/21	19.3	28.31	0	0.00	28.19	19.3	20,417	0.09%
2023/04/20	4.9	28.45	0	0.00	28.43	4.9	20,440	0.02%
2023/04/19	5.8	28.61	4	28.64	28.55	1.8	20,772	0.01%
2023/04/18	15.1	28.67	5	28.84	28.67	10.1	20,861	0.05%
2023/04/17	0	0.00	10	28.78	28.80	-10	20,763	-0.05%
2023/04/14	10.5	28.70	8	28.75	28.74	2.5	20,701	0.01%
2023/04/13	6.8	28.74	1	28.85	28.71	5.8	20,739	0.03%
2023/04/12	5	28.71	13	28.78	28.85	-8	20,533	-0.04%
2023/04/11	2	28.68	1	28.71	28.70	1	20,618	0.00%
2023/04/10	18	28.45	2	28.51	28.50	16	20,786	0.08%
2023/04/07	13	28.48	1	28.45	28.43	12	20,709	0.06%
2023/04/06	6.1	28.42	0	0.00	28.47	6.1	20,739	0.03%
2023/03/31	1.1	28.50	4	28.50	28.43	-2.9	20,527	-0.01%
2023/03/30	0	0.00	7	28.29	28.29	-7	20,270	-0.03%
2023/03/29	2	28.07	0	0.00	28.15	2	20,139	0.01%
2023/03/28	16.1	28.24	96.7	28.09	28.06	-80.6	20,445	-0.39%
2023/03/27	9	28.27	2	28.29	28.31	7	20,288	0.03%
2023/03/24	32.2	28.22	37.5	28.21	28.26	-5.3	20,355	-0.03%
2023/03/23	12.2	28.08	19	28.10	28.12	-6.8	20,172	-0.03%
2023/03/22	10	28.05	16.5	28.04	28.05	-6.5	20,077	-0.03%
2023/03/21	13	27.85	1.1	27.88	27.84	11.9	19,992	0.06%
2023/03/20	6	27.72	6	27.73	27.76	0	20,057	0.00%
2023/03/17	22.1	27.60	7	27.69	27.76	15.1	19,971	0.08%
2023/03/16	27.6	27.49	2.7	27.47	27.50	25	20,002	0.12%
2023/03/15	15.2	27.76	5	27.83	27.66	10.2	19,828	0.05%
2023/03/14	30.1	27.72	7	27.73	27.66	23.1	20,028	0.12%
2023/03/13	12.1	27.74	4.6	27.62	27.93	7.5	19,940	0.04%
2023/03/10	44.2	27.91	0	0.00	27.86	44.2	19,434	0.23%
2023/03/09	11.2	28.28	5	28.29	28.24	6.2	19,250	0.03%
2023/03/08	23.2	28.24	2	28.31	28.37	21.2	19,260	0.11%
2023/03/07	18	28.36	71	28.36	28.38	-53	19,170	-0.28%
2023/03/06	7.2	28.19	15	28.16	28.25	-7.8	19,336	-0.04%
2023/03/03	2.2	27.96	69	27.96	27.95	-66.8	19,265	-0.35%
2023/03/02	27	27.75	11	27.77	27.78	16	19,261	0.08%
2023/03/01	9	27.57	31.3	27.66	27.72	-22.3	19,262	-0.12%
2023/02/24	5.2	27.70	0	0.00	27.67	5.2	19,252	0.03%
2023/02/23	10	27.68	3.2	27.70	27.74	6.8	18,853	0.04%
2023/02/22	6.5	27.34	1	27.33	27.40	5.5	18,630	0.03%
2023/02/21	6.1	27.51	5	27.48	27.53	1.1	18,676	0.01%
2023/02/20	12	27.38	14	27.40	27.41	-2	18,848	-0.01%
2023/02/17	12.4	27.19	46	27.23	27.24	-33.7	19,228	-0.17%
2023/02/16	1	27.20	132	27.20	27.33	-131	19,710	-0.66%	大賣/鉅額交易
2023/02/15	9.4	27.09	24	27.07	27.05	-14.6	19,842	-0.07%
2023/02/14	11	27.12	11	27.13	27.13	0	19,890	0.00%
2023/02/13	30.3	26.95	0	0.00	26.97	30.3	20,252	0.15%
2023/02/10	19.2	27.02	26	27.04	27.02	-6.8	20,463	-0.03%
2023/02/09	15.5	27.16	18.3	27.16	27.15	-2.8	20,644	-0.01%
2023/02/08	5	27.14	26	27.11	27.15	-21	20,772	-0.10%
2023/02/07	8.4	26.94	3	26.92	26.94	5.4	20,779	0.03%
2023/02/06	10.6	26.90	14	26.87	26.92	-3.4	20,807	-0.02%
2023/02/03	6.8	26.95	14	27.04	27.00	-7.2	20,631	-0.03%
2023/02/02	5.3	26.92	33	26.94	26.99	-27.7	20,588	-0.13%
2023/02/01	1.3	26.66	26	26.66	26.67	-24.8	20,715	-0.12%
2023/01/31	33.1	26.58	12	26.55	26.54	21.1	20,789	0.10%
2023/01/30	29.1	26.47	51.1	26.49	26.53	-22.1	20,925	-0.11%
2023/01/17	0	0.00	4.1	26.06	26.06	-4.1	21,187	-0.02%
2023/01/16	16.2	26.03	1.8	26.06	26.02	14.4	21,491	0.07%
2023/01/13	2.1	26.12	2	26.00	25.98	0.1	21,901	0.00%
2023/01/12	6.3	25.98	0	0.00	25.99	6.3	23,355	0.03%
2023/01/11	13.2	26.09	94	26.07	26.07	-80.8	26,140	-0.31%
2023/01/10	6.1	26.03	29	26.01	26.06	-22.9	28,394	-0.08%
2023/01/09	1	25.89	152.5	25.91	25.94	-151.5	30,395	-0.50%	大賣/鉅額交易
2023/01/06	1	25.64	176	25.61	25.66	-175	30,737	-0.57%	大賣/鉅額交易
2023/01/05	8	25.53	2	25.51	25.46	6	31,646	0.02%
2023/01/04	4.1	25.48	3	25.53	25.45	1.1	32,661	0.00%
2023/01/03	4	25.31	140	25.48	25.49	-136	34,171	-0.40%	大賣/鉅額交易
2022/12/30	14.2	25.41	8	25.43	25.40	6.2	35,174	0.02%
2022/12/29	12.4	25.17	14	25.21	25.29	-1.6	36,105	0.00%
2022/12/28	22.7	25.36	4	25.45	25.38	18.7	37,580	0.05%
2022/12/27	1.1	25.66	2	25.64	25.63	-0.9	39,029	0.00%
2022/12/26	11.2	25.56	1	25.54	25.58	10.2	39,495	0.03%
2022/12/23	105.1	25.53	103	25.53	25.60	2.1	40,046	0.01%	大買/大賣/
2022/12/22	0	0.00	1	25.57	25.67	-1	40,666	0.00%
2022/12/21	4	25.35	0	0.00	25.34	4	41,902	0.01%
2022/12/20	12.6	25.45	2	25.50	25.30	10.6	42,413	0.02%
2022/12/19	3	25.74	626	25.70	25.73	-623	43,612	-1.43%	大賣/鉅額交易
2022/12/16	281.1	25.47	3	25.41	25.70	278.1	43,959	0.63%	大買/鉅額交易
2022/12/15	6	25.74	154	25.65	25.70	-148	44,276	-0.33%	大賣/鉅額交易
2022/12/14	0.2	25.69	32	25.64	25.68	-31.8	44,807	-0.07%
2022/12/13	16.1	25.55	9	25.59	25.53	7.1	45,119	0.02%
2022/12/12	149.1	25.34	56	25.41	25.50	93.1	45,266	0.21%	大買/
2022/12/09	4.4	25.49	0	0.00	25.51	4.4	45,466	0.01%
2022/12/08	4.9	25.29	6	25.24	25.29	-1.1	45,414	0.00%
2022/12/07	15.9	25.49	15	25.41	25.44	0.9	45,356	0.00%
2022/12/06	9.9	25.71	4	25.61	25.61	5.9	45,095	0.01%
2022/12/05	3.1	25.85	3	25.90	25.87	0.1	44,791	0.00%
2022/12/02	24.3	25.72	2	25.71	25.73	22.3	44,678	0.05%
2022/12/01	10.5	25.87	7	25.88	25.82	3.5	44,927	0.01%
2022/11/30	18	25.60	1	25.53	25.65	17	44,924	0.04%
2022/11/29	6.2	25.22	1	25.33	25.47	5.2	45,006	0.01%
2022/11/28	16.1	25.32	12	25.33	25.32	4.1	45,368	0.01%
2022/11/25	32.7	25.56	1	25.62	25.52	31.7	45,495	0.07%
2022/11/24	41	25.47	6	25.43	25.54	35	45,526	0.08%
2022/11/23	4.4	25.28	0.7	25.25	25.30	3.7	45,616	0.01%
2022/11/22	22.2	25.10	2	25.12	25.10	20.2	46,286	0.04%
2022/11/21	26.3	25.30	0	0.00	25.22	26.3	46,210	0.06%
2022/11/18	5.3	25.50	12	25.49	25.43	-6.7	46,058	-0.01%
2022/11/17	11.1	25.44	161	25.41	25.58	-149.9	46,115	-0.33%	大賣/鉅額交易
2022/11/16	2.5	25.51	13	25.56	25.53	-10.5	46,277	-0.02%
2022/11/15	7	25.43	11	25.51	25.55	-4	46,005	-0.01%
2022/11/14	23.1	25.34	96	25.16	25.42	-72.9	45,523	-0.16%
2022/11/11	48.3	25.02	43.1	24.99	25.00	5.2	44,997	0.01%
2022/11/10	23.3	24.53	2	24.53	24.53	21.3	44,523	0.05%
2022/11/09	4.3	24.53	68	24.50	24.61	-63.7	44,514	-0.14%
2022/11/08	30.3	24.26	46.1	24.33	24.23	-15.8	44,336	-0.04%
2022/11/07	15.1	23.99	8	24.06	24.06	7.1	43,972	0.02%
2022/11/04	23.8	23.49	0	0.00	23.64	23.8	43,722	0.05%
2022/11/03	9.6	23.49	0	0.00	23.58	9.6	43,744	0.02%
2022/11/02	8.3	23.64	10	23.65	23.67	-1.7	43,687	0.00%
2022/11/01	5.3	23.51	1	23.58	23.55	4.3	43,778	0.01%
2022/10/31	18	23.50	10	23.46	23.48	8	43,858	0.02%
2022/10/28	45.7	23.37	0	0.00	23.31	45.7	44,013	0.10%
2022/10/27	11.1	23.50	0	0.00	23.58	11.1	43,742	0.03%
2022/10/26	14	23.35	18	23.34	23.41	-4	43,975	-0.01%
2022/10/25	55.1	23.43	6	23.49	23.40	49.1	43,675	0.11%
2022/10/24	22.3	23.76	3	23.84	23.69	19.3	43,127	0.04%
2022/10/21	31.4	23.66	12	23.61	23.58	19.4	42,952	0.05%
2022/10/20	135.4	23.49	2	23.54	23.65	133.4	42,434	0.31%	大買/鉅額交易
2022/10/19	174.7	23.92	4	23.96	23.95	170.7	41,038	0.42%	大買/鉅額交易
2022/10/18	269	25.80	41	25.83	25.84	228	38,264	0.60%	大買/鉅額交易
2022/10/17	254.2	25.57	43	25.61	25.77	211.2	36,062	0.59%	大買/鉅額交易
2022/10/14	33.3	25.93	8	25.91	25.91	25.3	33,875	0.07%
2022/10/13	77.9	25.65	8	25.56	25.53	69.9	33,319	0.21%
2022/10/12	73.3	25.71	0	0.00	25.82	73.3	32,298	0.23%
2022/10/11	310.1	25.87	192	25.90	25.85	118.1	31,414	0.38%	大買/大賣/鉅額交易
2022/10/07	38	26.31	6	26.38	26.28	32	30,057	0.11%
2022/10/06	46.2	26.54	8	26.51	26.57	38.2	29,048	0.13%
2022/10/05	144.4	26.59	14	26.58	26.62	130.4	28,495	0.46%	大買/鉅額交易
2022/10/04	450.6	26.08	12	26.23	26.27	438.6	27,349	1.60%	大買/鉅額交易
2022/10/03	46.9	25.59	1	25.56	25.67	45.9	25,742	0.18%
2022/09/30	27.4	25.62	12	25.55	25.78	15.4	25,645	0.06%
2022/09/29	52.3	25.89	3	25.91	25.81	49.3	25,407	0.19%
2022/09/28	160	26.07	0	0.00	25.83	160	25,726	0.62%	大買/鉅額交易
2022/09/27	47	26.28	5	26.32	26.33	42	24,823	0.17%
2022/09/26	110.5	26.48	4.4	26.41	26.33	106.2	24,841	0.43%	大買/鉅額交易
2022/09/23	14.8	27.06	0	0.00	27.06	14.8	24,343	0.06%
2022/09/22	58.3	27.14	4	27.13	27.17	54.3	24,787	0.22%
2022/09/21	28.7	27.66	2	27.97	27.64	26.7	24,382	0.11%
2022/09/20	23.3	28.01	3.2	28.12	27.98	20.1	24,002	0.08%
2022/09/19	33.1	28.17	0	0.00	28.06	33.1	23,870	0.14%
2022/09/16	64.5	28.27	0	0.00	28.28	64.5	23,904	0.27%
2022/09/15	4	28.51	2	28.62	28.59	2	24,377	0.01%
2022/09/14	23.5	28.24	0	0.00	28.35	23.5	25,063	0.09%
2022/09/13	3	28.71	9	28.68	28.71	-6	25,067	-0.02%
2022/09/12	11.2	28.55	8.2	28.52	28.56	3	25,899	0.01%
2022/09/08	13.6	27.90	16	27.99	28.25	-2.4	26,541	-0.01%
2022/09/07	18.8	27.91	2	27.99	27.90	16.8	27,361	0.06%
2022/09/06	36.1	28.09	0	0.00	28.08	36.1	27,108	0.13%
2022/09/05	36.8	28.05	34	28.14	28.18	2.8	27,077	0.01%
2022/09/02	56.6	28.25	0	0.00	28.10	56.6	27,375	0.21%
2022/09/01	28.2	28.40	2	28.37	28.44	26.2	26,958	0.10%
2022/08/31	11.1	28.67	1	28.46	28.79	10.1	26,588	0.04%
2022/08/30	7.7	28.49	2	28.58	28.67	5.7	26,330	0.02%
2022/08/29	35.3	28.43	0	0.00	28.45	35.3	26,109	0.14%
2022/08/26	5.1	29.12	0	0.00	29.10	5.1	25,430	0.02%
2022/08/25	4.2	28.94	2	28.98	28.94	2.2	25,285	0.01%
2022/08/24	73.7	28.84	0	0.00	28.80	73.7	25,177	0.29%
2022/08/23	64.1	28.93	0	0.00	28.93	64.1	24,848	0.26%
2022/08/22	5.3	29.18	0	0.00	29.25	5.3	24,388	0.02%
2022/08/19	12.2	29.26	8	29.44	29.42	4.2	24,110	0.02%
2022/08/18	2.1	29.15	1	29.22	29.29	1.1	24,128	0.00%
2022/08/17	6.1	29.23	1	29.28	29.28	5.1	24,037	0.02%
2022/08/16	2.2	29.18	3.1	29.17	29.24	-0.9	24,041	0.00%
2022/08/15	11.1	29.20	1	29.24	29.22	10.1	23,880	0.04%
2022/08/12	2	29.25	3	29.23	29.30	-1	23,637	0.00%
2022/08/11	4	29.10	2	29.14	29.12	2	23,814	0.01%
2022/08/10	4.6	28.83	0	0.00	28.81	4.6	23,742	0.02%
2022/08/09	30	28.75	7	29.06	29.07	23	23,654	0.10%
2022/08/08	3.1	28.75	10	28.70	28.87	-6.9	23,892	-0.03%
2022/08/05	1	28.69	2	28.74	28.87	-1	23,904	0.00%
2022/08/04	48.3	28.32	20	28.31	28.43	28.3	24,150	0.12%
2022/08/03	59.9	28.32	0	0.00	28.44	59.9	24,195	0.25%
2022/08/02	19.2	28.37	0	0.00	28.45	19.2	24,176	0.08%
2022/08/01	3.2	28.62	9	28.67	28.76	-5.8	24,031	-0.02%
2022/07/29	7.3	28.53	0	0.00	28.55	7.3	24,047	0.03%
2022/07/28	17.1	28.17	2.4	28.24	28.18	14.7	23,873	0.06%
2022/07/27	40	28.00	2	28.20	28.25	38	23,648	0.16%
2022/07/26	29.3	28.12	1	28.03	28.12	28.3	23,575	0.12%
2022/07/25	86	28.17	0	0.00	28.33	86	23,450	0.37%
2022/07/22	21.1	28.35	0	0.00	28.40	21.1	23,497	0.09%
2022/07/21	6.1	28.09	5.2	28.08	28.38	0.9	23,839	0.00%
2022/07/20	13.2	28.06	1	28.06	28.00	12.2	24,096	0.05%
2022/07/19	2.2	27.49	1.7	27.69	27.68	0.5	24,748	0.00%
2022/07/18	4	27.29	17.7	27.34	27.48	-13.7	24,713	-0.06%
2022/07/15	34.1	27.07	24	27.15	27.09	10.1	24,487	0.04%
2022/07/14	33.5	27.17	2	27.10	27.18	31.5	24,288	0.13%
2022/07/13	23.4	27.17	6	27.17	27.08	17.4	24,146	0.07%
2022/07/12	27.6	26.61	2	26.59	26.62	25.6	24,016	0.11%
2022/07/11	19.1	27.16	0	0.00	27.25	19.1	23,577	0.08%
2022/07/08	5.1	27.25	2	27.18	27.25	3.1	23,400	0.01%
2022/07/07	19.1	26.41	0	0.00	26.76	19.1	23,071	0.08%
2022/07/06	122.3	26.69	5	26.63	26.32	117.3	23,127	0.51%	大買/鉅額交易
2022/07/05	18.6	26.82	5.1	26.77	26.96	13.5	22,663	0.06%
2022/07/04	45.6	26.72	1.2	26.60	26.68	44.4	22,393	0.20%
2022/07/01	52.6	27.10	61	26.97	26.81	-8.4	22,566	-0.04%
2022/06/30	67.9	27.61	0.2	27.56	27.56	67.8	21,708	0.31%
2022/06/29	40.4	28.22	1	28.16	28.14	39.4	20,881	0.19%
2022/06/28	13.5	28.53	1	28.50	28.53	12.5	20,578	0.06%
2022/06/27	21	28.81	0	0.00	28.86	21	20,368	0.10%
2022/06/24	7.2	28.23	2	28.32	28.10	5.2	20,147	0.03%
2022/06/23	45.9	28.19	0	0.00	28.05	45.9	20,047	0.23%
2022/06/22	41.6	28.66	0	0.00	28.50	41.6	19,293	0.22%
2022/06/21	21	29.07	0	0.00	29.28	21	18,528	0.11%
2022/06/20	60.8	29.05	5	29.17	28.87	55.8	18,308	0.30%
2022/06/17	60.2	29.52	0	0.00	29.62	60.2	17,392	0.35%
2022/06/16	106.4	30.20	0	0.00	29.94	106.4	16,622	0.64%	大買/鉅額交易
2022/06/15	64.6	30.35	0	0.00	30.39	64.6	15,696	0.41%
2022/06/14	82.3	30.26	0	0.00	30.48	82.3	15,602	0.53%
2022/06/13	70.6	30.44	0	0.00	30.51	70.6	15,482	0.46%
2022/06/10	131.5	31.07	9.4	31.09	31.08	122.1	14,994	0.81%	大買/鉅額交易
2022/06/09	40.2	31.32	0	0.00	31.30	40.2	15,011	0.27%
2022/06/08	5.6	31.58	0	0.00	31.60	5.6	14,992	0.04%
2022/06/07	4	31.38	0	0.00	31.44	4	15,163	0.03%
2022/06/06	4	31.42	2.2	31.47	31.48	1.9	15,209	0.01%
2022/06/02	2.5	31.41	0	0.00	31.40	2.5	15,616	0.02%
2022/06/01	1	31.57	1	31.51	31.52	0	16,204	0.00%
2022/05/31	11	31.35	0	0.00	31.40	11	16,408	0.07%
2022/05/30	0	0.00	1	31.36	31.43	-1	16,672	-0.01%
2022/05/26	6.2	30.87	0	0.00	30.80	6.2	17,092	0.04%
2022/05/25	1.4	30.74	3	30.89	30.88	-1.7	17,125	-0.01%
2022/05/24	25.2	30.73	3	30.89	30.70	22.2	17,438	0.13%
2022/05/23	3	30.86	0	0.00	30.86	3	17,461	0.02%
2022/05/20	10.1	30.71	0	0.00	30.72	10.1	17,709	0.06%
2022/05/19	43.4	30.50	0.2	30.60	30.68	43.2	18,026	0.24%
2022/05/18	4	30.89	1	30.92	31.01	3	17,868	0.02%
2022/05/17	4.1	30.71	2	30.70	30.69	2.1	17,836	0.01%
2022/05/16	32.1	30.62	10	30.71	30.72	22.1	17,947	0.12%
2022/05/13	8	30.75	0	0.00	30.80	8	17,622	0.05%
2022/05/12	76.2	30.88	1	31.08	30.63	75.2	17,584	0.43%
2022/05/11	29	31.22	0	0.00	31.17	29	17,093	0.17%
2022/05/10	13.1	31.24	0	0.00	31.65	13.1	16,798	0.08%
2022/05/09	15.2	31.73	0	0.00	31.57	15.2	16,792	0.09%
2022/05/06	3.4	32.18	1	32.17	32.25	2.4	16,679	0.01%
2022/05/05	70	32.58	1	32.54	32.54	69	16,763	0.41%
2022/05/04	0.6	32.31	2	32.23	32.31	-1.4	16,949	-0.01%
2022/05/03	6	31.96	5	32.03	32.09	1	17,554	0.01%
2022/04/29	12	31.99	0	0.00	32.01	12	17,967	0.07%
2022/04/28	12.1	31.55	0	0.00	31.72	12.1	18,539	0.07%
2022/04/27	35.2	31.33	2	31.28	31.48	33.2	18,489	0.18%
2022/04/26	21.4	31.99	7	31.99	31.93	14.4	18,167	0.08%
2022/04/25	36.2	32.07	1	32.02	32.03	35.2	18,243	0.19%
2022/04/22	4	32.69	1	32.80	32.78	3	17,463	0.02%
2022/04/21	2.1	32.90	3	32.85	32.90	-0.9	17,770	-0.01%
2022/04/20	8	32.81	0	0.00	32.83	8	17,859	0.04%
2022/04/19	3	32.94	88	32.85	32.85	-85	18,080	-0.47%
2022/04/18	6.2	32.69	0	0.00	32.68	6.2	18,217	0.03%
2022/04/15	11.4	32.89	0	0.00	32.90	11.4	18,004	0.06%
2022/04/14	7	33.12	0.2	33.14	33.07	6.8	18,223	0.04%
2022/04/13	4	32.90	1	33.00	33.11	3	18,347	0.02%
2022/04/12	18.5	32.63	5.3	32.69	32.69	13.2	18,315	0.07%
2022/04/11	47.4	32.83	0	0.00	32.81	47.4	17,884	0.27%
2022/04/08	2	33.05	15	33.11	33.17	-13	17,526	-0.07%
2022/04/07	25.3	33.12	1	33.30	32.90	24.3	17,428	0.14%
2022/04/06	10.6	33.35	112	33.34	33.47	-101.5	16,712	-0.61%	大賣/鉅額交易
2022/04/01	5	33.44	0	0.00	33.55	5	16,657	0.03%
2022/03/31	28.3	33.63	0	0.00	33.63	28.3	16,656	0.17%
2022/03/30	3	33.62	5	33.60	33.70	-2	16,713	-0.01%
2022/03/29	16.6	33.69	0.1	33.72	33.64	16.5	16,641	0.10%
2022/03/28	16.7	33.51	0	0.00	33.78	16.7	16,634	0.10%
2022/03/25	31.1	33.84	3	33.80	33.81	28.1	16,484	0.17%
2022/03/24	3	33.92	0	0.00	33.96	3	16,660	0.02%
2022/03/23	1	33.95	48	33.93	33.96	-47	16,953	-0.28%
2022/03/22	2	33.86	1	33.90	33.87	1	17,380	0.01%
2022/03/21	3	33.97	3	34.00	33.95	0	17,417	0.00%
2022/03/18	7.1	33.84	0	0.00	33.90	7.1	17,685	0.04%
2022/03/17	1	33.90	0	0.00	34.01	1	17,731	0.01%
2022/03/16	5.3	33.69	2	34.00	33.71	3.3	17,821	0.02%
2022/03/15	4	33.81	0.8	33.89	33.78	3.2	17,846	0.02%
2022/03/14	0	0.00	5.5	34.09	34.13	-5.5	18,020	-0.03%
2022/03/11	2	33.91	2	33.88	33.90	0	18,151	0.00%
2022/03/10	0.3	33.90	0.1	33.90	33.89	0.2	18,239	0.00%
2022/03/09	2.1	33.28	4	33.36	33.36	-1.9	18,168	-0.01%
2022/03/08	12.1	33.01	5	33.06	33.00	7.1	18,129	0.04%
2022/03/07	15.6	33.41	25	33.43	33.45	-9.5	17,675	-0.05%
2022/03/04	3.1	34.18	2	34.30	34.04	1.1	17,185	0.01%
2022/03/03	1	34.20	7.3	34.17	34.22	-6.3	17,340	-0.04%
2022/03/02	1.1	33.88	1.1	33.99	33.97	-0.1	17,356	0.00%
2022/03/01	4	33.80	8	33.80	33.88	-4	17,209	-0.02%
2022/02/25	11	33.31	3.2	33.28	33.33	7.8	16,965	0.05%
2022/02/24	46.1	33.36	47	33.38	33.19	-0.9	17,005	-0.01%
2022/02/23	11	33.73	11	33.68	33.75	0	16,824	0.00%
2022/02/22	7.1	33.36	0.1	33.52	33.49	7	16,978	0.04%
2022/02/21	12.1	33.54	23.2	33.67	33.80	-11.1	17,361	-0.06%
2022/02/18	14	33.34	39	33.41	33.50	-25	17,247	-0.14%
2022/02/17	13.1	33.39	20	33.41	33.34	-7	17,551	-0.04%
2022/02/16	3	33.29	8	33.39	33.27	-5	17,830	-0.03%
2022/02/15	2.1	33.22	2	33.20	33.10	0.1	17,811	0.00%
2022/02/14	33.5	33.11	1	33.10	33.13	32.5	18,019	0.18%
2022/02/11	3.6	33.44	0	0.00	33.43	3.6	18,330	0.02%
2022/02/10	6.2	33.43	1	33.47	33.49	5.2	18,757	0.03%
2022/02/09	3.3	33.41	15.8	33.45	33.50	-12.5	19,206	-0.07%
2022/02/08	4.1	33.24	9	33.20	33.30	-5	19,190	-0.03%
2022/02/07	14.5	32.80	4	32.85	33.00	10.5	19,118	0.05%
2022/01/26	32.2	32.42	3	32.47	32.40	29.2	19,021	0.15%
2022/01/25	30.9	32.32	0	0.00	32.34	30.9	19,107	0.16%
2022/01/24	5.1	32.45	56	32.51	32.72	-50.9	18,760	-0.27%
2022/01/21	19.6	32.89	1	32.92	32.84	18.6	18,519	0.10%
2022/01/20	1.1	33.23	7.1	33.32	33.36	-6.1	18,158	-0.03%
2022/01/19	9	33.23	10	33.33	33.21	-1	18,354	-0.01%
2022/01/18	3	33.30	3	33.39	33.45	0	18,641	0.00%
2022/01/17	13	33.19	4	33.15	33.22	9	18,981	0.05%
2022/01/14	27.4	32.98	2	33.06	33.15	25.4	21,215	0.12%
2022/01/13	1	33.21	0	0.00	33.20	1	22,404	0.00%
2022/01/12	21.3	33.09	10	33.05	33.10	11.3	23,373	0.05%
2022/01/11	38.9	33.20	0	0.00	33.20	38.9	23,638	0.16%
2022/01/10	7.6	33.22	0	0.00	33.27	7.6	24,258	0.03%
2022/01/07	8.2	33.18	5	33.19	33.17	3.2	24,516	0.01%
2022/01/06	9.1	33.39	0	0.00	33.41	9.1	24,667	0.04%
2022/01/05	2	33.41	0	0.00	33.45	2	25,175	0.01%
2022/01/04	4.6	33.43	3	33.41	33.41	1.6	26,009	0.01%
2022/01/03	9.4	33.39	9	33.47	33.42	0.4	26,439	0.00%
2021/12/30	7.1	33.60	0	0.00	33.58	7.1	27,336	0.03%
2021/12/29	3	33.59	4	33.59	33.61	-1	27,867	0.00%
2021/12/28	1	33.50	8	33.54	33.56	-7	28,292	-0.02%
2021/12/27	4	33.38	12	33.37	33.38	-8	28,983	-0.03%
2021/12/24	8	33.35	1	33.41	33.29	7	30,113	0.02%
2021/12/23	1	33.36	1	33.36	33.34	0	30,324	0.00%
2021/12/22	7	33.33	4	33.31	33.30	3	30,997	0.01%
2021/12/21	2	33.35	2	33.30	33.36	0	31,128	0.00%
2021/12/20	3	33.35	15	33.38	33.41	-12	31,224	-0.04%
2021/12/17	2	33.35	10	33.42	33.43	-8	31,075	-0.03%
2021/12/16	17.6	33.36	9	33.45	33.45	8.6	30,909	0.03%
2021/12/15	0	0.00	4.7	33.00	33.04	-4.7	31,068	-0.02%
2021/12/14	14.8	33.03	0	0.00	32.95	14.8	31,054	0.05%
2021/12/13	2.1	33.39	3	33.34	33.33	-0.9	30,895	0.00%
2021/12/10	2.6	33.32	0	0.00	33.30	2.6	30,862	0.01%
2021/12/09	5	33.30	14.2	33.39	33.32	-9.2	30,754	-0.03%
2021/12/08	18	33.20	3	33.22	33.18	15	30,597	0.05%
2021/12/07	1	32.95	23.1	32.95	33.03	-22.1	30,311	-0.07%
2021/12/06	56.1	32.58	51	32.81	32.86	5.1	30,069	0.02%
2021/12/03	7.6	32.63	5	32.66	32.65	2.6	30,302	0.01%
2021/12/02	58.1	32.44	0	0.00	32.47	58.1	30,250	0.19%
2021/12/01	9	32.34	5.5	32.44	32.50	3.5	30,420	0.01%
2021/11/30	2	32.45	38.5	32.43	32.30	-36.5	30,392	-0.12%
2021/11/29	22.6	32.12	15	32.27	32.22	7.6	30,384	0.03%
2021/11/26	7.8	32.41	9	32.36	32.35	-1.2	30,133	0.00%
2021/11/25	0.1	32.67	0	0.00	32.65	0.1	29,905	0.00%
2021/11/24	6.3	32.61	17	32.61	32.61	-10.8	29,925	-0.04%
2021/11/23	17.6	32.74	3	32.67	32.63	14.6	29,885	0.05%
2021/11/22	1	32.93	0	0.00	32.93	1	29,903	0.00%
2021/11/19	6.1	32.95	5	33.10	32.93	1.1	29,833	0.00%
2021/11/18	2	33.01	11	32.98	32.98	-9	29,820	-0.03%
2021/11/17	1	32.69	10	32.68	32.71	-9	29,329	-0.03%
2021/11/16	2	32.46	205	32.51	32.59	-203	29,410	-0.69%	大賣/鉅額交易
2021/11/15	0	0.00	26.9	32.45	32.43	-26.9	29,642	-0.09%
2021/11/12	13.1	32.13	0	0.00	32.20	13.1	29,635	0.04%
2021/11/11	11.8	32.28	11	32.33	32.15	0.8	29,814	0.00%
2021/11/10	14	32.44	31	32.47	32.34	-17	30,295	-0.06%
2021/11/09	17.2	32.36	11.6	32.42	32.35	5.6	30,107	0.02%
2021/11/08	6	32.32	155	32.33	32.39	-149	29,738	-0.50%	大賣/鉅額交易
2021/11/05	18	31.89	0	0.00	31.95	18	29,680	0.06%
2021/11/04	8.4	31.92	2	31.99	31.86	6.4	29,884	0.02%
2021/11/03	4.1	31.74	2	31.76	31.77	2.1	29,845	0.01%
2021/11/02	26.4	31.62	2	31.52	31.53	24.4	29,764	0.08%
2021/11/01	9.3	31.55	3	31.54	31.56	6.3	29,464	0.02%
2021/10/29	6.2	31.38	1	31.29	31.45	5.2	29,203	0.02%
2021/10/28	3.3	31.38	2	31.32	31.39	1.3	29,000	0.00%
2021/10/27	19	31.05	2	31.10	31.15	17	28,924	0.06%
2021/10/26	23.1	30.96	0	0.00	31.05	23.1	28,992	0.08%
2021/10/25	75	30.76	4	30.76	30.86	71	28,743	0.25%
2021/10/22	118.9	30.70	175	30.64	30.84	-56.1	28,569	-0.20%	大買/大賣/
2021/10/21	147.9	32.35	15.1	32.40	32.40	132.8	26,495	0.50%	大買/鉅額交易
2021/10/20	53.1	32.35	6.1	32.39	32.37	47	25,033	0.19%
2021/10/19	106.1	32.44	0	0.00	32.40	106.1	23,996	0.44%	大買/鉅額交易
2021/10/18	93	32.42	2	32.42	32.36	91	23,655	0.38%
2021/10/15	5	32.30	0	0.00	32.31	5	23,612	0.02%
2021/10/14	46.1	32.09	0.2	32.27	32.18	45.9	23,569	0.19%
2021/10/13	34.3	32.19	0	0.00	32.17	34.3	23,078	0.15%
2021/10/12	31.5	32.34	3	32.28	32.24	28.5	22,532	0.13%
2021/10/08	6.6	32.55	1	32.63	32.59	5.6	21,746	0.03%
2021/10/07	44.4	32.44	2	32.41	32.57	42.4	21,631	0.20%
2021/10/06	35.4	31.80	0	0.00	31.88	35.4	20,959	0.17%
2021/10/05	63.5	31.82	2	31.90	31.96	61.5	20,585	0.30%
2021/10/04	54.3	31.99	0	0.00	31.84	54.3	20,219	0.27%
2021/10/01	127.6	32.34	0.1	32.33	32.26	127.5	19,474	0.65%	大買/鉅額交易
2021/09/30	8.1	32.64	0	0.00	32.77	8.1	18,345	0.04%
2021/09/29	20.5	32.69	4	32.71	32.70	16.5	18,174	0.09%
2021/09/28	32.1	33.07	0	33.18	33.08	32.1	17,606	0.18%
2021/09/27	14.3	33.31	385.2	33.30	33.30	-370.9	17,512	-2.12%	大賣/鉅額交易
2021/09/24	1.1	33.36	7	33.33	33.30	-6	17,887	-0.03%
2021/09/23	6.2	33.08	3.9	33.10	33.08	2.3	17,863	0.01%
2021/09/22	26.8	32.81	7	32.90	32.90	19.8	17,894	0.11%
2021/09/17	2	33.26	0	0.00	33.42	2	17,382	0.01%
2021/09/16	0	33.30	0	0.00	33.28	0	17,370	0.00%
2021/09/15	1.1	33.17	335	33.27	33.33	-333.9	17,219	-1.94%	大賣/鉅額交易
2021/09/14	2.2	33.40	2	33.37	33.36	0.2	17,241	0.00%
2021/09/13	5	33.45	5	33.42	33.41	0	17,264	0.00%
2021/09/09	10	32.94	1	32.90	32.94	9	17,241	0.05%
2021/09/08	30.1	32.92	0	0.00	32.80	30.1	17,202	0.18%
2021/09/07	4	33.07	0	0.00	33.16	4	16,852	0.02%
2021/09/06	7.3	33.18	6	33.25	33.07	1.3	16,790	0.01%
2021/09/03	16.5	33.23	2	33.21	33.24	14.5	16,600	0.09%
2021/09/02	5.3	33.18	1	33.41	33.16	4.3	16,607	0.03%
2021/09/01	0.3	33.38	2.2	33.40	33.39	-1.9	16,552	-0.01%
2021/08/31	1	33.07	2	33.11	33.38	-1	16,476	-0.01%
2021/08/30	2.9	33.22	5	33.21	33.29	-2.1	16,532	-0.01%
2021/08/27	0.1	33.14	1	33.05	33.11	-0.9	16,504	-0.01%
2021/08/26	7.2	32.88	1	32.91	32.99	6.2	16,452	0.04%
2021/08/25	4	32.89	3	32.96	33.00	1	16,281	0.01%
2021/08/24	36.4	32.80	0	0.00	32.80	36.4	16,383	0.22%
2021/08/23	2.1	32.77	0	0.00	32.88	2.1	16,186	0.01%
2021/08/20	9.2	32.21	5	32.04	32.26	4.2	16,057	0.03%
2021/08/19	21.5	32.46	5	32.68	32.32	16.5	15,784	0.10%
2021/08/18	18.1	32.48	5	32.78	33.07	13.1	15,181	0.09%
2021/08/17	21.3	32.73	0	0.00	32.53	21.3	14,907	0.14%
2021/08/16	40.2	32.94	0	0.00	32.86	40.2	14,707	0.27%
2021/08/13	22.3	33.32	1	33.23	33.27	21.3	14,056	0.15%
2021/08/12	15.1	33.43	1	33.51	33.51	14.1	13,851	0.10%
2021/08/11	20.2	33.44	4	33.58	33.49	16.2	13,905	0.12%
2021/08/10	21.1	33.83	0	33.92	33.79	21.1	13,704	0.15%
2021/08/09	5.1	34.03	0	0.00	34.10	5.1	14,439	0.04%
2021/08/06	6	34.07	5	34.22	34.25	1	14,660	0.01%
2021/08/05	4.5	34.21	6	34.24	34.20	-1.5	15,367	-0.01%
2021/08/04	5	34.32	8	34.28	34.35	-3	16,712	-0.02%
2021/08/03	2.6	34.04	1	34.04	34.15	1.6	17,432	0.01%
2021/08/02	47.5	33.77	6	33.87	34.00	41.5	17,428	0.24%
2021/07/30	13.7	33.95	5	34.15	33.90	8.7	17,250	0.05%
2021/07/29	6.8	34.01	5	33.94	34.10	1.8	17,094	0.01%
2021/07/28	25.2	33.68	2	33.85	33.89	23.2	17,359	0.13%
2021/07/27	17.5	34.11	3	34.40	34.07	14.5	17,372	0.08%
2021/07/26	8	34.53	0	0.00	34.50	8	17,260	0.05%
2021/07/23	1.3	34.42	17	34.39	34.47	-15.7	17,212	-0.09%
2021/07/22	6.4	34.18	11.1	34.18	34.21	-4.7	17,183	-0.03%
2021/07/21	27.8	34.12	7.3	34.78	34.13	20.6	16,996	0.12%
2021/07/20	10.6	34.61	0	0.00	34.56	10.6	16,353	0.06%
2021/07/19	2.1	35.05	74	35.12	35.14	-71.9	16,195	-0.44%
2021/07/16	0.2	35.00	5	34.96	35.12	-4.9	16,301	-0.03%
2021/07/15	4.1	34.71	5	34.67	34.98	-1	16,244	-0.01%
2021/07/14	18.1	34.54	14	34.65	34.48	4.1	16,238	0.03%
2021/07/13	16.4	35.00	12	35.15	34.85	4.4	16,009	0.03%
2021/07/12	3.2	35.21	2	35.35	35.27	1.2	15,934	0.01%
2021/07/09	310.2	35.47	0	0.00	35.44	310.2	15,733	1.97%	大買/鉅額交易
2021/07/08	3.3	35.61	0	0.00	35.80	3.3	15,796	0.02%
2021/07/07	9.2	35.68	0.5	35.77	35.61	8.7	15,802	0.05%
2021/07/06	2.2	35.95	5	35.95	35.91	-2.9	15,704	-0.02%
2021/07/05	1.1	35.56	6.2	35.55	35.69	-5.2	15,631	-0.03%
2021/07/02	75	35.09	3	35.17	35.20	72	15,550	0.46%
2021/07/01	7.2	35.06	2	35.22	35.00	5.2	15,473	0.03%
2021/06/30	1.9	34.94	0	0.00	35.00	1.9	15,037	0.01%
2021/06/29	3.3	34.76	2	34.78	34.80	1.3	15,029	0.01%
2021/06/28	0	0.00	1.1	35.00	35.10	-1.1	15,068	-0.01%
2021/06/25	2	34.79	2	34.75	34.74	0	15,000	0.00%
2021/06/24	1	34.63	0	0.00	34.66	1	15,045	0.01%
2021/06/23	54	34.41	0	0.00	34.45	54	15,186	0.36%
2021/06/22	11.3	34.50	0	0.00	34.43	11.3	15,168	0.07%
2021/06/21	6.3	34.58	2	34.53	34.55	4.3	15,124	0.03%
2021/06/18	1.1	34.96	0	0.00	34.91	1.1	15,026	0.01%
2021/06/17	2	34.61	6	34.72	34.90	-4	15,116	-0.03%
2021/06/16	0.1	34.74	2	34.72	34.78	-2	15,232	-0.01%
2021/06/15	1.5	34.61	9	34.58	34.65	-7.5	15,274	-0.05%
2021/06/11	0.2	34.63	0	0.00	34.55	0.2	15,354	0.00%
2021/06/10	1.5	34.49	0	0.00	34.60	1.5	15,462	0.01%
2021/06/09	11.2	34.49	0	0.00	34.45	11.2	15,529	0.07%
2021/06/08	48	34.74	0	0.00	34.65	48	15,624	0.31%
2021/06/07	10.4	34.59	1	34.40	34.72	9.4	15,739	0.06%
2021/06/04	14.1	34.76	1	34.82	34.77	13.1	15,681	0.08%
2021/06/03	2	34.95	0	0.00	34.95	2	15,696	0.01%
2021/06/02	5.8	34.98	5	34.93	34.96	0.8	15,809	0.01%
2021/06/01	1	34.75	0	0.00	35.06	1	15,858	0.01%
2021/05/28	2	34.37	0	0.00	34.55	2	15,754	0.01%
2021/05/27	1	34.20	20	34.11	34.28	-19	15,767	-0.12%
2021/05/26	0.4	34.32	0	0.00	34.32	0.4	15,811	0.00%
2021/05/25	0	0.00	8	34.27	34.34	-8	15,861	-0.05%
2021/05/24	56.1	33.76	1	33.92	34.05	55.1	15,943	0.35%
2021/05/21	2	33.90	1	33.92	34.00	1	15,870	0.01%
2021/05/20	6.6	33.86	0	0.00	33.86	6.6	15,950	0.04%
2021/05/19	1.2	34.01	2	34.14	34.10	-0.8	15,867	-0.01%
2021/05/18	15.3	33.66	32	33.57	34.01	-16.7	15,921	-0.10%
2021/05/17	23	32.57	26	32.78	32.75	-3	15,879	-0.02%
2021/05/14	18	33.76	5	33.61	33.65	13	14,792	0.09%
2021/05/13	6.9	33.45	3	33.40	33.40	3.9	14,460	0.03%
2021/05/12	12	33.37	72	33.70	33.50	-60	13,679	-0.44%
2021/05/11	28.9	35.12	3	34.81	34.70	25.9	12,332	0.21%
2021/05/10	41	35.85	24	35.83	35.88	17	11,676	0.15%
2021/05/06	2.1	35.38	0	0.00	35.30	2.1	11,877	0.02%
2021/05/05	1.1	35.66	4	35.51	35.35	-3	11,916	-0.02%
2021/05/04	18.2	35.29	11	35.39	35.30	7.2	11,516	0.06%
2021/05/03	12	36.01	26.1	35.96	35.91	-14.1	11,089	-0.13%
2021/04/29	0.1	36.11	1	35.95	36.12	-0.9	11,039	-0.01%
2021/04/28	3.4	35.92	5	35.94	35.98	-1.6	11,127	-0.01%
2021/04/27	2.1	35.92	1	35.96	35.98	1.1	11,379	0.01%
2021/04/26	1	35.84	4	35.88	35.99	-3	11,527	-0.03%
2021/04/23	49	35.28	0	0.00	35.30	49	11,671	0.42%
2021/04/22	1.1	35.33	3.1	35.46	35.40	-2	11,800	-0.02%
2021/04/21	1.5	35.34	13	35.44	35.53	-11.5	12,099	-0.10%
2021/04/20	10	35.38	6	35.36	35.33	4	12,400	0.03%
2021/04/19	0	0.00	6	35.14	35.20	-6	12,466	-0.05%
2021/04/16	1	34.80	28	34.79	34.94	-27	12,623	-0.21%
2021/04/15	3	34.48	12	34.49	34.50	-9	12,665	-0.07%
2021/04/14	31.7	34.31	0	0.00	34.35	31.7	13,099	0.24%
2021/04/13	6.4	34.64	2	34.70	34.47	4.4	13,191	0.03%
2021/04/12	7	34.69	6	34.69	34.69	1	13,479	0.01%
2021/04/09	5.6	34.70	4.1	34.70	34.70	1.5	13,634	0.01%
2021/04/08	44	34.70	3	34.73	34.75	41	13,861	0.30%
2021/04/07	2.3	34.73	1	34.72	34.71	1.3	13,924	0.01%
2021/04/06	3.1	34.86	3	34.78	34.74	0.1	13,991	0.00%
2021/04/01	16.4	34.60	0	0.00	34.61	16.4	14,051	0.12%
2021/03/31	1.2	34.72	4	34.65	34.63	-2.8	14,126	-0.02%
2021/03/30	12	34.37	2	34.37	34.60	10	13,963	0.07%
2021/03/29	2	34.30	13	34.10	34.34	-11	14,041	-0.08%
2021/03/26	14	33.79	7	33.79	33.80	7	14,091	0.05%
2021/03/25	2	33.53	1	33.54	33.66	1	14,089	0.01%
2021/03/24	1.2	33.66	0	0.00	33.65	1.2	14,064	0.01%
2021/03/23	116	33.68	17	33.69	33.66	99	14,047	0.70%	大買/
2021/03/22	5	33.57	4	33.57	33.60	1	14,115	0.01%
2021/03/19	15	33.42	1	33.58	33.60	14	14,304	0.10%
2021/03/18	11.2	33.51	16	33.46	33.53	-4.8	14,273	-0.03%
2021/03/17	14.1	32.92	71	32.94	32.95	-57	14,394	-0.40%
2021/03/16	9	32.98	0	0.00	32.99	9	14,595	0.06%
2021/03/15	6	32.69	8	32.68	32.74	-2	14,896	-0.01%
2021/03/12	8.5	32.37	5	32.38	32.43	3.5	15,119	0.02%
2021/03/11	2.1	32.31	12	32.29	32.33	-9.9	15,393	-0.06%
2021/03/10	5	32.11	10.3	32.19	32.10	-5.3	15,574	-0.03%
2021/03/09	4	31.94	2	31.97	32.00	2	15,641	0.01%
2021/03/08	1.3	32.00	5	31.94	32.00	-3.7	15,766	-0.02%
2021/03/05	3.3	31.70	0	0.00	31.80	3.3	15,693	0.02%
2021/03/04	1.1	31.79	0	0.00	31.80	1.1	15,709	0.01%
2021/03/03	7	31.86	2	31.86	31.93	5	15,785	0.03%
2021/03/02	10	32.03	29	32.04	31.90	-19	15,732	-0.12%
2021/02/26	7	31.82	0	0.00	31.90	7	15,774	0.04%
2021/02/25	29.3	31.96	20	31.96	32.01	9.3	15,760	0.06%
2021/02/24	14.3	31.87	1	31.81	31.80	13.3	15,763	0.08%
2021/02/23	5	31.60	3	31.50	31.80	2	15,634	0.01%
2021/02/22	1	31.50	1,163.1	31.42	31.50	-1,162.1	15,506	-7.49%	大賣/鉅額交易
2021/02/19	7	31.01	0	0.00	31.12	7	15,365	0.05%
2021/02/18	2	31.00	23.4	31.03	31.13	-21.4	15,500	-0.14%
2021/02/17	1	30.98	3	30.93	31.00	-2	15,543	-0.01%
2021/02/05	7.1	30.58	4	30.56	30.55	3.1	15,356	0.02%
2021/02/04	1.3	30.51	0.1	30.53	30.51	1.2	15,473	0.01%
2021/02/03	10.3	30.53	1	30.55	30.51	9.3	15,563	0.06%
2021/02/02	1.1	30.53	3	30.43	30.50	-1.9	15,854	-0.01%
2021/02/01	12	30.18	16	30.24	30.25	-4	16,075	-0.02%
2021/01/29	6.3	30.68	3	30.41	30.26	3.3	16,246	0.02%
2021/01/28	2	30.70	8.2	30.74	30.72	-6.2	16,201	-0.04%
2021/01/27	4	30.92	3	30.98	30.95	1	16,259	0.01%
2021/01/26	0.1	30.70	16	30.74	30.68	-15.9	16,164	-0.10%
2021/01/25	10	30.58	12.3	30.77	30.83	-2.3	16,491	-0.01%
2021/01/22	2	30.50	6	30.38	30.53	-4	16,841	-0.02%
2021/01/21	3	30.37	26	30.27	30.30	-23	17,518	-0.13%
2021/01/20	3.1	30.32	4	30.40	30.25	-0.9	19,146	0.00%
2021/01/19	2	30.76	1.4	30.73	30.74	0.6	19,403	0.00%
2021/01/18	5.2	30.50	4	30.55	30.61	1.2	19,634	0.01%
2021/01/15	5	30.92	27	30.96	30.79	-22	19,548	-0.11%
2021/01/14	17	30.91	19.1	30.90	30.92	-2.1	19,520	-0.01%
2021/01/13	2	30.71	7	30.56	30.69	-5	19,429	-0.03%
2021/01/12	1.2	30.49	14	30.49	30.35	-12.8	19,254	-0.07%
2021/01/11	2.2	30.55	18	30.58	30.61	-15.8	19,281	-0.08%
2021/01/08	5	30.36	55	30.40	30.46	-50	19,283	-0.26%
2021/01/07	5	30.15	24	30.16	30.22	-19	19,236	-0.10%
2021/01/06	2.2	30.12	11	29.99	30.00	-8.8	18,861	-0.05%
2021/01/05	0.3	29.99	2	30.01	30.02	-1.7	18,702	-0.01%
2021/01/04	6.2	29.91	13	29.94	29.94	-6.8	18,639	-0.04%
2020/12/31	3	29.77	30	29.85	29.95	-27	18,552	-0.15%
2020/12/30	1	29.67	11	29.75	29.78	-10	18,338	-0.05%
2020/12/29	10	29.67	2	29.70	29.67	8	18,326	0.04%
2020/12/28	0	0.00	7	29.70	29.75	-7	18,329	-0.04%
2020/12/25	10	29.52	6	29.53	29.51	4	18,165	0.02%
2020/12/24	0.2	29.53	0	0.00	29.48	0.2	18,085	0.00%
2020/12/23	3	29.39	0	0.00	29.42	3	18,156	0.02%
2020/12/22	28.1	29.49	0.3	29.55	29.43	27.8	18,606	0.15%
2020/12/21	13.1	29.57	1	29.48	29.60	12.1	19,258	0.06%
2020/12/18	2.3	29.61	4	29.63	29.61	-1.7	19,328	-0.01%
2020/12/17	5	29.63	0	0.00	29.66	5	19,561	0.03%
2020/12/16	4	29.71	0	0.00	29.80	4	19,561	0.02%
2020/12/15	39.9	29.54	0	0.00	29.51	39.9	19,488	0.20%
2020/12/14	0	0.00	15	29.82	29.82	-15	19,302	-0.08%
2020/12/11	13.1	29.66	1	29.96	29.81	12.1	19,359	0.06%
2020/12/10	5.1	29.97	19	29.99	29.94	-14	19,265	-0.07%
2020/12/09	8	30.07	105	30.12	30.14	-97	19,097	-0.51%	大賣/
2020/12/08	0.1	29.93	26	29.89	29.90	-25.9	18,695	-0.14%
2020/12/07	4	29.77	29	29.77	29.85	-25	18,414	-0.14%
2020/12/04	4	29.63	7	29.54	29.68	-3	18,251	-0.02%
2020/12/03	25.2	29.52	2	29.50	29.45	23.2	18,137	0.13%
2020/12/02	7.3	29.46	3	29.46	29.44	4.3	18,138	0.02%
2020/12/01	2	29.34	0	0.00	29.35	2	18,131	0.01%
2020/11/30	8.2	29.35	3	29.41	29.35	5.2	18,213	0.03%
2020/11/27	0	0.00	11	29.29	29.32	-11	18,098	-0.06%
2020/11/26	1	29.13	4	29.14	29.15	-3	18,010	-0.02%
2020/11/25	3	29.06	0	0.00	29.01	3	18,006	0.02%
2020/11/24	0	0.00	6	29.16	29.11	-6	17,904	-0.03%
2020/11/23	2	29.13	16	29.14	29.14	-14	17,841	-0.08%
2020/11/20	4	28.85	1	28.85	28.88	3	17,893	0.02%
2020/11/19	5.1	28.86	0	0.00	28.86	5.1	18,118	0.03%
2020/11/18	1	28.89	27	28.89	28.90	-26	18,250	-0.14%
2020/11/17	8	28.86	1	28.81	28.81	7	18,455	0.04%
2020/11/16	9.1	28.74	3	28.70	28.80	6.1	19,178	0.03%
2020/11/13	3	28.40	0	0.00	28.53	3	18,963	0.02%
2020/11/12	1.2	28.50	0	0.00	28.40	1.2	18,920	0.01%
2020/11/11	2	28.38	2	28.45	28.50	0	18,920	0.00%
2020/11/10	34.2	28.31	0	0.00	28.29	34.2	18,893	0.18%
2020/11/09	21	28.40	7	28.43	28.40	14	18,592	0.08%
2020/11/06	10.1	28.19	2	28.15	28.19	8.1	18,420	0.04%
2020/11/05	3	28.10	3	28.12	28.12	0	18,259	0.00%
2020/11/04	6	27.99	0	0.00	28.05	6	18,240	0.03%
2020/11/03	67	27.99	3	27.91	28.01	64	18,058	0.35%
2020/11/02	30	27.69	156.1	27.75	27.72	-126.1	17,951	-0.70%	大賣/鉅額交易
2020/10/30	22	27.87	0	0.00	27.80	22	17,737	0.12%
2020/10/29	56.1	27.98	0	0.00	27.98	56.1	17,214	0.33%
2020/10/28	152.5	28.32	9	28.29	28.19	143.5	16,451	0.87%	大買/鉅額交易
2020/10/27	15	29.64	73	29.63	29.69	-58	14,985	-0.39%
2020/10/26	141	29.71	6	29.70	29.69	135	14,571	0.93%	大買/鉅額交易
2020/10/23	3	29.61	0	0.00	29.63	3	14,243	0.02%
2020/10/22	27	29.56	0	0.00	29.59	27	14,252	0.19%
2020/10/21	3	29.66	0	0.00	29.59	3	14,117	0.02%
2020/10/20	5	29.60	7	29.63	29.64	-2	13,965	-0.01%
2020/10/19	3	29.66	0	0.00	29.64	3	14,347	0.02%
2020/10/16	4	29.62	14	29.58	29.56	-10	14,557	-0.07%
2020/10/15	30	29.61	0	0.00	29.69	30	14,581	0.21%
2020/10/14	0	0.00	3	29.75	29.74	-3	14,485	-0.02%
2020/10/13	2	29.64	0	0.00	29.71	2	14,504	0.01%
2020/10/12	8	29.76	5	29.82	29.74	3	14,442	0.02%
2020/10/08	7	29.71	10	29.71	29.76	-3	14,174	-0.02%
2020/10/07	7	29.64	0	0.00	29.65	7	14,166	0.05%
2020/10/06	5	29.62	0	0.00	29.68	5	14,217	0.04%
2020/10/05	5	29.43	0	0.00	29.45	5	14,385	0.03%
2020/09/30	3.3	29.48	23	29.48	29.48	-19.7	14,532	-0.14%
2020/09/29	2	29.36	0	0.00	29.40	2	15,005	0.01%
2020/09/28	6	29.28	0	0.00	29.38	6	15,348	0.04%
2020/09/25	33	28.90	5	29.00	28.90	28	15,839	0.18%
2020/09/24	85	29.26	3	29.02	29.06	82	15,657	0.52%
2020/09/23	22	29.66	202	29.63	29.70	-180	15,278	-1.18%	大賣/鉅額交易
2020/09/22	12	29.82	0	0.00	29.80	12	15,424	0.08%
2020/09/21	3	30.08	1	30.06	30.03	2	15,180	0.01%
2020/09/18	1	30.10	30	30.13	30.20	-29	15,272	-0.19%
2020/09/16	1	30.21	0	0.00	30.25	1	15,278	0.01%
2020/09/15	0	0.00	3	30.06	30.10	-3	15,251	-0.02%
2020/09/14	4	29.85	0	0.00	29.98	4	15,378	0.03%
2020/09/11	9	29.75	1	29.83	29.75	8	15,516	0.05%
2020/09/10	0	0.00	10	29.89	29.85	-10	15,677	-0.06%
2020/09/09	25	29.72	3	29.75	29.85	22	15,903	0.14%
2020/09/08	14	29.92	0	0.00	29.97	14	15,932	0.09%
2020/09/07	3	30.03	0	0.00	29.96	3	16,173	0.02%
2020/09/04	10	29.99	1	30.03	30.09	9	16,345	0.06%
2020/09/03	3	30.28	2	30.24	30.25	1	16,346	0.01%
2020/09/02	0	0.00	8	30.10	30.14	-8	16,374	-0.05%
2020/09/01	12	30.02	0	0.00	30.06	12	16,665	0.07%
2020/08/31	2	30.23	7	30.24	30.16	-5	16,971	-0.03%
2020/08/28	3	30.26	0	0.00	30.24	3	17,226	0.02%
2020/08/27	1	30.30	8	30.43	30.33	-7	17,715	-0.04%
2020/08/26	10	30.31	1	30.28	30.43	9	17,808	0.05%
2020/08/25	0	0.00	15	30.47	30.44	-15	17,900	-0.08%
2020/08/24	4	30.04	2	30.10	30.14	2	17,717	0.01%
2020/08/21	16.2	30.05	4	30.09	30.11	12.2	17,747	0.07%
2020/08/20	51	29.81	0	0.00	29.79	51	17,584	0.29%
2020/08/19	1	30.77	1	30.75	30.77	0	17,106	0.00%
2020/08/18	2	30.84	0	0.00	30.90	2	17,222	0.01%
2020/08/17	0	0.00	19	30.80	30.96	-19	17,405	-0.11%
2020/08/14	1.5	30.63	5	30.62	30.63	-3.5	17,515	-0.02%
2020/08/13	0	0.00	1	30.32	30.32	-1	17,551	-0.01%
2020/08/12	16.5	30.20	153	30.12	30.22	-136.5	17,670	-0.77%	大賣/鉅額交易
2020/08/11	10	30.50	0	0.00	30.35	10	17,800	0.06%
2020/08/10	3	30.55	1	30.75	30.60	2	17,852	0.01%
2020/08/07	3	30.67	14	30.67	30.65	-11	17,963	-0.06%
2020/08/06	0	0.00	4	30.79	30.70	-4	18,123	-0.02%
2020/08/05	3	30.56	2	30.61	30.62	1	18,150	0.01%
2020/08/04	1	30.02	0	0.00	30.17	1	18,066	0.01%
2020/08/03	0	0.00	18	30.00	30.01	-18	18,203	-0.10%
2020/07/31	0	0.00	7	30.18	30.24	-7	18,362	-0.04%
2020/07/30	1	29.77	0	0.00	29.99	1	18,199	0.01%
2020/07/29	1	29.67	0	0.00	29.62	1	18,290	0.01%
2020/07/28	14	29.61	11.3	29.85	29.46	2.7	18,589	0.01%
2020/07/27	3	29.85	63	29.88	29.84	-60	18,958	-0.32%
2020/07/24	2	30.00	0	0.00	29.85	2	19,177	0.01%
2020/07/23	0	0.00	9	30.14	30.17	-9	19,226	-0.05%
2020/07/22	7	29.89	11.1	29.91	29.97	-4.1	19,001	-0.02%
2020/07/21	0	0.00	10	29.80	29.84	-10	18,618	-0.05%
2020/07/20	1	29.40	35	29.47	29.55	-34	18,471	-0.18%
2020/07/17	22	29.65	11	29.67	29.59	11	18,517	0.06%
2020/07/16	1	29.61	49	29.72	29.63	-48	18,912	-0.25%
2020/07/15	0	0.00	23	29.62	29.53	-23	19,020	-0.12%
2020/07/14	1.1	29.60	0	0.00	29.58	1.1	19,474	0.01%
2020/07/13	1	29.66	1	29.61	29.65	0	19,664	0.00%
2020/07/10	0	29.53	11	29.56	29.52	-11	20,111	-0.05%
2020/07/09	1	29.86	2	29.88	29.74	-1	20,149	0.00%
2020/07/08	4	29.61	23	29.76	29.72	-19	20,104	-0.09%
2020/07/07	48	29.69	18.4	29.62	29.43	29.6	19,758	0.15%
2020/07/06	15	29.78	64	29.70	29.83	-49	19,831	-0.25%
2020/07/03	2	29.33	5	29.32	29.33	-3	19,848	-0.02%
2020/07/02	128	29.06	28	29.01	29.09	100	19,919	0.50%	大買/
2020/07/01	2	28.89	49	28.85	28.79	-47	19,835	-0.24%
2020/06/30	1	28.57	6	28.56	28.56	-5	19,720	-0.03%
2020/06/29	2	28.45	2	28.47	28.51	0	19,944	0.00%
2020/06/24	22	28.55	4	28.55	28.54	18	20,125	0.09%
2020/06/22	2	28.50	1	28.48	28.48	1	21,173	0.00%
2020/06/19	5	28.58	10	28.67	28.56	-5	21,935	-0.02%
2020/06/18	0	0.00	2	28.49	28.55	-2	22,217	-0.01%
2020/06/17	6	28.43	4	28.45	28.46	2	22,778	0.01%
2020/06/16	15	28.44	25	28.40	28.45	-10	23,966	-0.04%
2020/06/15	187	28.33	25	28.31	28.13	162	25,896	0.63%	大買/鉅額交易
2020/06/12	26	27.98	21	28.14	28.29	5	26,870	0.02%
2020/06/11	37	28.75	9	28.90	28.43	28	28,066	0.10%
2020/06/10	5	28.85	25	28.87	28.86	-20	29,208	-0.07%
2020/06/09	16	28.88	19	28.85	28.84	-3	31,585	-0.01%
2020/06/08	15	28.87	68	28.88	28.88	-53	33,932	-0.16%
2020/06/05	15	28.79	192	28.80	28.80	-177	34,209	-0.52%	大賣/鉅額交易
2020/06/04	3	28.64	50	28.69	28.67	-47	34,954	-0.13%
2020/06/03	4	28.40	18	28.44	28.48	-14	36,194	-0.04%
2020/06/02	1	28.17	2	28.20	28.17	-1	36,074	0.00%
2020/06/01	4	28.02	4.1	28.04	28.05	-0.1	36,099	0.00%
2020/05/29	13	27.78	1	27.87	27.86	12	36,125	0.03%
2020/05/28	2	27.91	20	27.82	27.90	-18	36,417	-0.05%
2020/05/27	6	27.85	9	27.86	27.85	-3	36,930	-0.01%
2020/05/26	0	0.00	34	27.72	27.82	-34	37,686	-0.09%
2020/05/25	16	27.25	19	27.42	27.50	-3	37,769	-0.01%
2020/05/22	23	27.56	13	27.55	27.45	10	37,724	0.03%
2020/05/21	18	27.63	54	27.62	27.63	-36	37,673	-0.10%
2020/05/20	4	27.50	6	27.46	27.48	-2	37,414	-0.01%
2020/05/19	4	27.42	8	27.39	27.43	-4	37,371	-0.01%
2020/05/18	31	27.26	7	27.27	27.25	24	37,373	0.06%
2020/05/15	20	27.38	1	27.42	27.43	19	37,286	0.05%
2020/05/14	39.3	27.58	20	27.59	27.48	19.3	37,309	0.05%
2020/05/13	8	27.52	9	27.68	27.75	-1	37,221	0.00%
2020/05/12	9	27.56	4	27.56	27.55	5	37,202	0.01%
2020/05/11	0	0.00	8	27.66	27.66	-8	37,225	-0.02%
2020/05/08	33	27.51	3	27.55	27.50	30	37,125	0.08%
2020/05/07	15	27.46	4	27.40	27.40	11	37,179	0.03%
2020/05/06	2	27.30	0	0.00	27.32	2	37,098	0.01%
2020/05/05	4	27.27	7	27.29	27.33	-3	37,146	-0.01%
2020/05/04	23	26.98	0	0.00	27.09	23	37,105	0.06%
2020/04/30	18	27.37	26	27.30	27.46	-8	36,925	-0.02%
2020/04/29	78	27.06	21	27.06	27.07	57	37,079	0.15%
2020/04/28	4	26.89	35	26.92	26.91	-31	37,392	-0.08%
2020/04/27	25	26.69	16	26.75	26.79	9	39,171	0.02%
2020/04/24	0	0.00	7	26.32	26.33	-7	38,889	-0.02%
2020/04/23	4	26.27	4	26.43	26.34	0	38,981	0.00%
2020/04/22	18	25.69	36	25.89	26.23	-18	38,900	-0.05%
2020/04/21	46	26.19	5	26.24	26.10	41	38,703	0.11%
2020/04/20	5	26.52	10	26.52	26.60	-5	38,276	-0.01%
2020/04/17	30.8	26.59	25	26.71	26.50	5.8	38,143	0.02%
2020/04/16	25	26.43	64	26.37	26.44	-39	37,641	-0.10%
2020/04/15	28	26.29	179	26.45	26.47	-151	37,489	-0.40%	大賣/鉅額交易
2020/04/14	12	25.96	16	25.94	26.05	-4	37,155	-0.01%
2020/04/13	9	25.70	0	0.00	25.68	9	37,244	0.02%
2020/04/10	50.1	25.65	7	25.75	25.73	43.1	37,181	0.12%
2020/04/09	14	25.69	103	25.83	25.65	-89	37,221	-0.24%	大賣/
2020/04/08	7	25.48	23	25.50	25.77	-16	36,867	-0.04%
2020/04/07	11	25.21	16	25.20	25.22	-5	36,353	-0.01%
2020/04/06	9	24.74	6	24.77	24.84	3	36,110	0.01%
2020/04/01	11	24.48	22	24.47	24.52	-11	35,797	-0.03%
2020/03/31	14	24.59	13	24.54	24.49	1	35,582	0.00%
2020/03/30	13	23.89	4	24.10	24.32	9	35,350	0.03%
2020/03/27	21	24.65	20	24.69	24.35	1	35,016	0.00%
2020/03/26	8	24.14	21	24.13	24.26	-13	34,321	-0.04%
2020/03/25	72	24.27	25	24.25	24.09	47	33,888	0.14%
2020/03/24	22	23.31	26	23.39	23.38	-4	33,068	-0.01%
2020/03/23	36	22.53	6	22.70	22.49	30	32,600	0.09%
2020/03/20	238	22.85	40	23.05	23.28	198	31,861	0.62%	大買/鉅額交易
2020/03/19	127	22.04	13	21.79	21.85	114	30,566	0.37%	大買/鉅額交易
2020/03/18	156	23.65	3	23.62	23.29	153	28,445	0.54%	大買/鉅額交易
2020/03/17	136	23.79	10	23.99	23.67	126	27,264	0.46%	大買/鉅額交易
2020/03/16	145	24.77	9	25.00	24.41	136	25,639	0.53%	大買/鉅額交易
2020/03/13	102	24.30	15	24.34	25.29	87	24,153	0.36%	大買/
2020/03/12	120	26.04	14	25.91	25.93	106	21,637	0.49%	大買/鉅額交易
2020/03/11	29	27.13	3	26.98	26.97	26	19,241	0.14%
2020/03/10	121	26.86	5	26.92	27.25	116	18,794	0.62%	大買/鉅額交易
2020/03/09	77	27.33	0	0.00	27.25	77	17,707	0.43%
2020/03/06	14	27.85	0	0.00	27.88	14	16,214	0.09%
2020/03/05	6	28.06	43	28.06	28.10	-37	16,065	-0.23%
2020/03/04	17	27.81	100	27.83	27.86	-83	16,235	-0.51%
2020/03/03	23	28.03	3	28.03	27.93	20	15,926	0.13%
2020/03/02	24	27.62	14	27.63	27.75	10	15,541	0.06%
2020/02/27	37	27.96	10	27.85	27.90	27	14,821	0.18%
2020/02/26	23	28.40	0	0.00	28.30	23	13,985	0.16%
2020/02/25	39	28.60	2	28.48	28.67	37	13,480	0.27%
2020/02/24	12	28.71	0	0.00	28.70	12	13,484	0.09%
2020/02/21	0	0.00	1	28.89	28.90	-1	13,361	-0.01%
2020/02/20	9	28.95	134	29.00	28.93	-125	13,388	-0.93%	大賣/鉅額交易
2020/02/19	5	28.79	10	28.90	28.96	-5	13,416	-0.04%
2020/02/18	6	28.79	1	28.83	28.80	5	13,342	0.04%
2020/02/17	14	28.78	15	28.77	28.80	-1	13,204	-0.01%
2020/02/14	3	28.76	4	28.78	28.79	-1	13,043	-0.01%
2020/02/12	2	28.51	8	28.52	28.56	-6	13,444	-0.04%
2020/02/11	17.2	28.29	6	28.30	28.34	11.2	13,351	0.08%
2020/02/10	79	28.19	42	28.08	28.14	37	13,445	0.28%
2020/02/07	53	28.24	0	0.00	28.23	53	13,453	0.39%
2020/02/06	2	28.33	31	28.31	28.44	-29	13,474	-0.22%
2020/02/05	14	28.08	7	28.11	28.08	7	13,426	0.05%
2020/02/04	3	27.87	2	28.04	28.12	1	13,381	0.01%
2020/02/03	23	27.27	6	27.23	27.74	17	13,397	0.13%
2020/01/31	50	27.81	8	27.79	27.92	42	12,821	0.33%
2020/01/30	133.1	27.81	6	27.87	27.70	127.1	12,492	1.02%	大買/鉅額交易
2020/01/20	4	29.19	7	29.18	29.19	-3	10,664	-0.03%
2020/01/17	14	29.11	3	29.18	29.16	11	10,913	0.10%
2020/01/16	0	0.00	12	29.10	29.10	-12	11,189	-0.11%
2020/01/15	5	29.01	3	29.02	29.01	2	12,641	0.02%
2020/01/14	3	28.97	16	29.01	29.02	-13	13,051	-0.10%
2020/01/13	11	28.77	2	28.82	28.84	9	13,473	0.07%
2020/01/10	217	28.70	11	28.69	28.69	206	13,569	1.52%	大買/鉅額交易
2020/01/09	6	28.71	2	28.76	28.70	4	13,606	0.03%
2020/01/08	28	28.44	1	28.37	28.50	27	13,583	0.20%
2020/01/07	73	28.59	4	28.64	28.69	69	13,478	0.51%
2020/01/06	20	29.00	0	0.00	28.96	20	13,221	0.15%
2020/01/03	4	29.05	20	29.27	29.18	-16	13,373	-0.12%
2020/01/02	2	29.00	0	0.00	29.09	2	13,410	0.01%
2019/12/31	23	28.96	2	29.02	28.97	21	13,889	0.15%
2019/12/30	6	28.99	30	28.99	29.00	-24	13,762	-0.17%
2019/12/27	0	0.00	3	28.91	28.90	-3	13,551	-0.02%
2019/12/26	0.6	28.87	0	0.00	28.86	0.6	13,505	0.00%
2019/12/25	130	28.87	0	0.00	28.83	130	13,511	0.96%	大買/鉅額交易
2019/12/23	1	28.80	2	28.73	28.72	-1	13,547	-0.01%
2019/12/20	2	28.78	0	0.00	28.80	2	13,527	0.01%
2019/12/19	0.1	28.73	0	0.00	28.69	0.1	13,545	0.00%
2019/12/18	2	28.81	5	28.79	28.77	-3	13,651	-0.02%
2019/12/17	3	28.65	0	0.00	28.71	3	13,549	0.02%
2019/12/16	15	28.57	3	28.50	28.57	12	13,469	0.09%
2019/12/13	26	28.45	20	28.48	28.37	6	13,377	0.04%
2019/12/12	2	28.30	1	28.33	28.31	1	13,384	0.01%
2019/12/11	0.1	28.27	6	28.20	28.21	-5.9	13,328	-0.04%
2019/12/10	66	28.15	0	0.00	28.14	66	13,446	0.49%
2019/12/09	17	28.21	0	0.00	28.21	17	13,528	0.13%
2019/12/06	10	28.14	1	28.18	28.13	9	13,516	0.07%
2019/12/05	11	28.03	1	28.05	28.03	10	13,450	0.07%
2019/12/04	41	27.83	2	27.85	27.88	39	13,511	0.29%
2019/12/03	7	27.71	3	27.82	27.92	4	13,692	0.03%
2019/12/02	68	27.62	3	27.60	27.65	65	13,797	0.47%
2019/11/29	88	27.81	0	0.00	27.75	88	13,635	0.65%
2019/11/28	0	0.00	10	28.02	28.03	-10	13,452	-0.07%
2019/11/27	1	28.05	3	28.03	28.04	-2	13,666	-0.01%
2019/11/26	14	28.05	0	0.00	28.06	14	13,631	0.10%
2019/11/25	80	28.01	0	0.00	27.99	80	13,586	0.59%
2019/11/22	3	27.99	0	0.00	28.01	3	13,516	0.02%
2019/11/21	10	27.89	5	27.87	28.00	5	13,703	0.04%
2019/11/20	4	28.13	30	28.10	28.09	-26	13,558	-0.19%
2019/11/19	28	28.11	15	28.11	28.14	13	13,536	0.10%
2019/11/18	5	28.04	12	28.02	28.05	-7	13,457	-0.05%
2019/11/15	27	27.85	0	0.00	27.88	27	13,347	0.20%
2019/11/14	2	27.80	2	27.82	27.83	0	13,300	0.00%
2019/11/13	28	27.74	0	0.00	27.79	28	13,284	0.21%
2019/11/12	5	27.70	1	27.71	27.74	4	13,309	0.03%
2019/11/11	69	27.54	0	0.00	27.50	69	13,273	0.52%
2019/11/08	46	27.86	0	0.00	27.88	46	12,640	0.36%
2019/11/07	24	27.77	8	27.74	27.80	16	12,608	0.13%
2019/11/06	43	27.89	21	28.01	27.93	22	12,524	0.18%
2019/11/05	9	27.96	0	0.00	28.03	9	12,445	0.07%
2019/11/04	5	27.77	7	27.81	27.84	-2	12,571	-0.02%
2019/11/01	15	27.53	3	27.62	27.63	12	12,668	0.09%
2019/10/31	23	27.65	4	27.61	27.58	19	12,802	0.15%
2019/10/30	15	27.63	0	0.00	27.65	15	12,593	0.12%
2019/10/29	6	27.65	1	27.78	27.62	5	12,476	0.04%
2019/10/28	4	27.66	2	27.75	27.70	2	12,149	0.02%
2019/10/25	53	27.65	0	0.00	27.60	53	11,944	0.44%
2019/10/24	31	27.60	0	0.00	27.65	31	11,625	0.27%
2019/10/23	80	27.52	4	27.53	27.54	76	11,355	0.67%
2019/10/22	25	29.00	69	29.00	29.03	-44	9,885	-0.45%
2019/10/21	42	28.92	0	0.00	28.95	42	9,478	0.44%
2019/10/18	36	28.81	0	0.00	28.82	36	8,991	0.40%
2019/10/17	5	28.69	6	28.58	28.70	-1	8,831	-0.01%
2019/10/16	5	28.51	0	0.00	28.51	5	8,735	0.06%
2019/10/15	10	28.52	9	28.55	28.45	1	8,666	0.01%
2019/10/14	6	28.53	5	28.56	28.52	1	8,593	0.01%
2019/10/09	22	28.31	0	0.00	28.28	22	8,581	0.26%
2019/10/08	18	28.47	0.1	28.50	28.44	18	8,493	0.21%
2019/10/07	16	28.40	1	28.60	28.42	15	8,511	0.18%
2019/10/02	5	28.14	0	0.00	28.17	5	7,930	0.06%
2019/10/01	0	0.00	1	28.22	28.18	-1	8,004	-0.01%
2019/09/27	3	27.89	3	27.96	27.88	0	7,986	0.00%
2019/09/26	2	28.28	0	0.00	28.15	2	7,928	0.03%
2019/09/25	7	28.28	1	28.20	28.20	6	7,983	0.08%
2019/09/24	0	0.00	28	28.32	28.33	-28	8,100	-0.35%
2019/09/23	1	28.11	16	28.12	28.12	-15	8,000	-0.19%
2019/09/19	1	27.96	0	0.00	27.97	1	7,861	0.01%
2019/09/18	3	28.00	0	0.00	28.05	3	7,862	0.04%
2019/09/17	1	27.99	16	28.01	28.00	-15	7,859	-0.19%
2019/09/16	0	0.00	2.1	27.97	27.94	-2.1	7,809	-0.03%
2019/09/12	0	0.00	13	28.00	27.92	-13	7,861	-0.17%
2019/09/11	0	0.00	21	27.88	27.81	-21	7,833	-0.27%
2019/09/10	1	27.74	10	27.80	27.74	-9	7,725	-0.12%
2019/09/09	5	27.76	20	27.79	27.77	-15	7,727	-0.19%
2019/09/06	0	0.00	43	27.85	27.83	-43	7,701	-0.56%
2019/09/05	0	0.00	5	27.75	27.71	-5	7,572	-0.07%
2019/09/04	0	0.00	6	27.50	27.54	-6	7,409	-0.08%
2019/09/03	0	0.00	1	27.41	27.40	-1	7,314	-0.01%
2019/09/02	0	0.00	12	27.45	27.44	-12	7,237	-0.17%
2019/08/30	0	0.00	33	27.32	27.25	-33	7,220	-0.46%
2019/08/29	1	26.99	4	26.97	27.00	-3	7,036	-0.04%
2019/08/28	1	26.97	0	0.00	26.97	1	7,116	0.01%
2019/08/27	11	26.99	0	0.00	26.96	11	7,234	0.15%
2019/08/26	11	26.80	0	0.00	26.88	11	7,350	0.15%
2019/08/23	1	27.03	2	27.03	27.02	-1	7,298	-0.01%
2019/08/22	0	0.00	1	27.11	27.02	-1	7,477	-0.01%
2019/08/21	4	27.06	0	0.00	27.05	4	7,546	0.05%
2019/08/20	0	0.00	4	27.06	27.07	-4	7,787	-0.05%
2019/08/16	12	26.90	0	0.00	26.95	12	8,497	0.14%
2019/08/14	3	26.95	0	0.00	26.93	3	8,821	0.03%
2019/08/13	3	26.73	0	0.00	26.76	3	9,037	0.03%
2019/08/12	0	0.00	2	26.88	26.90	-2	9,379	-0.02%
2019/08/08	20	26.55	0	0.00	26.56	20	9,580	0.21%
2019/08/07	26	26.44	2	26.39	26.43	24	9,640	0.25%
2019/08/06	29	26.11	2	26.45	26.52	27	9,836	0.27%
2019/08/05	14	26.69	3	26.63	26.60	11	9,910	0.11%
2019/08/02	35	26.86	3	26.94	26.85	32	9,881	0.32%
2019/08/01	4	27.10	0	0.00	27.10	4	9,867	0.04%
2019/07/31	21	27.21	0	0.00	27.20	21	9,844	0.21%
2019/07/29	6	27.36	2	27.40	27.37	4	9,985	0.04%
2019/07/26	6	27.44	0	0.00	27.40	6	10,002	0.06%
2019/07/25	1	27.39	1	27.41	27.47	0	9,973	0.00%
2019/07/23	0	0.00	6	27.23	27.24	-6	9,743	-0.06%
2019/07/22	3	27.10	0	0.00	27.11	3	9,640	0.03%
2019/07/17	2	27.12	3	27.13	27.14	-1	9,614	-0.01%
2019/07/16	0	0.00	4	27.30	27.26	-4	9,616	-0.04%
2019/07/15	0	0.00	3	27.10	27.21	-3	9,580	-0.03%
2019/07/12	0	0.00	1	27.23	27.16	-1	9,519	-0.01%
2019/07/11	0	0.00	36	27.14	27.11	-36	9,417	-0.38%
2019/07/10	2	26.91	6	26.91	26.95	-4	9,359	-0.04%
2019/07/08	16	27.00	14	26.99	26.96	2	9,386	0.02%
2019/07/05	0	0.00	1	27.00	26.99	-1	9,410	-0.01%
2019/07/03	9.1	26.85	0	0.00	26.78	9.1	9,587	0.09%
2019/07/02	0	0.00	8	26.96	26.96	-8	9,637	-0.08%
2019/07/01	6	26.92	29	26.92	26.95	-23	9,701	-0.24%
2019/06/28	6	26.60	0	0.00	26.59	6	9,568	0.06%
2019/06/26	10	26.42	0	0.00	26.43	10	9,628	0.10%
2019/06/25	32	26.56	0	0.00	26.47	32	9,602	0.33%
2019/06/24	10	26.53	4	26.50	26.60	6	9,553	0.06%
2019/06/21	5	26.61	0	0.00	26.52	5	9,504	0.05%
2019/06/20	55	26.61	0	0.00	26.61	55	9,474	0.58%
2019/06/19	1	26.28	43	26.31	26.47	-42	9,490	-0.44%
2019/06/17	3	26.04	0	0.00	26.05	3	9,491	0.03%
2019/06/14	3	25.97	0	0.00	25.99	3	9,618	0.03%
2019/06/11	0	0.00	21	26.00	26.04	-21	9,520	-0.22%
2019/06/10	4	25.88	40	25.92	25.99	-36	9,429	-0.38%
2019/06/06	2	25.67	2	25.69	25.69	0	9,425	0.00%
2019/06/05	5	25.89	0	0.00	25.81	5	9,293	0.05%
2019/06/04	0	0.00	20	25.83	25.76	-20	9,308	-0.21%
2019/06/03	5	25.80	1	25.60	25.84	4	9,261	0.04%
2019/05/31	0	0.00	1	25.76	25.94	-1	9,166	-0.01%
2019/05/30	12	25.52	0	0.00	25.58	12	9,109	0.13%
2019/05/29	5	25.36	0	0.00	25.39	5	9,105	0.05%
2019/05/28	1	25.43	0	0.00	25.50	1	9,002	0.01%
2019/05/27	5	25.39	0	0.00	25.45	5	9,012	0.06%
2019/05/24	3	25.41	0	0.00	25.44	3	8,978	0.03%
2019/05/23	9	25.45	40	25.46	25.44	-31	8,938	-0.35%
2019/05/22	4	25.80	0	0.00	25.79	4	8,554	0.05%
2019/05/21	2	25.73	0	0.00	25.76	2	8,558	0.02%
2019/05/20	15	25.63	0	0.00	25.70	15	8,317	0.18%
2019/05/17	70	25.82	0	0.00	25.70	70	8,142	0.86%
2019/05/16	5	25.98	0	0.00	25.92	5	7,872	0.06%
2019/05/15	33	26.10	0	0.00	26.18	33	7,697	0.43%
2019/05/14	26	25.88	0	0.00	26.07	26	7,656	0.34%
2019/05/13	43	26.18	5	26.40	26.09	38	7,409	0.51%
2019/05/10	18	26.55	0	0.00	26.55	18	7,083	0.25%
2019/05/09	53	26.72	0	0.00	26.74	53	6,862	0.77%
2019/05/07	1	27.14	0	0.00	27.26	1	6,768	0.01%
2019/05/06	8	27.10	3	27.10	27.08	5	6,968	0.07%
2019/05/03	2	27.49	0	0.00	27.56	2	6,823	0.03%
2019/05/02	1	27.41	0	0.00	27.40	1	6,805	0.01%
2019/04/30	3	27.27	5	27.31	27.35	-2	6,847	-0.03%
2019/04/29	0	0.00	1	27.38	27.35	-1	6,855	-0.01%
2019/04/26	1	27.49	1	27.48	27.52	0	6,893	0.00%
2019/04/25	1	27.61	1	27.60	27.65	0	6,895	0.00%
2019/04/24	0.7	27.57	2	27.54	27.57	-1.3	6,904	-0.02%
2019/04/23	2	27.38	8	27.35	27.36	-6	6,843	-0.09%
2019/04/22	0	0.00	5	27.41	27.41	-5	6,833	-0.07%
2019/04/19	3	27.31	1	27.30	27.35	2	6,797	0.03%
2019/04/18	2.1	27.26	6	27.34	27.14	-4	6,739	-0.06%
2019/04/17	1	27.45	2	27.44	27.44	-1	6,701	-0.01%
2019/04/16	0	0.00	3	27.20	27.25	-3	6,569	-0.05%
2019/04/15	2	26.95	0	0.00	26.99	2	6,395	0.03%
2019/04/12	0	0.00	1	26.89	26.76	-1	6,639	-0.02%
2019/04/11	1	26.88	4	27.02	26.89	-3	6,849	-0.04%
2019/04/10	25	26.93	2	26.98	26.97	23	6,895	0.33%
2019/04/09	3.9	26.98	3	27.02	27.02	0.9	6,835	0.01%
2019/04/08	1	26.93	0	0.00	26.93	1	6,633	0.02%
2019/04/03	1	26.72	135	26.72	26.73	-134	6,721	-1.99%	大賣/鉅額交易
2019/04/02	1	26.57	4	26.57	26.58	-3	6,770	-0.04%
2019/04/01	20	26.55	2	26.59	26.51	18	6,747	0.27%
2019/03/26	3	26.28	0	0.00	26.25	3	6,586	0.05%
2019/03/25	14	26.09	0	0.00	26.10	14	6,812	0.21%
2019/03/22	1.1	26.56	2	26.51	26.37	-0.9	6,765	-0.01%
2019/03/21	17	26.34	5	26.30	26.37	12	6,637	0.18%
2019/03/20	2	26.18	0	0.00	26.20	2	6,477	0.03%
2019/03/19	2	26.20	11	26.22	26.22	-9	6,474	-0.14%
2019/03/18	3	26.03	5	26.07	26.13	-2	6,282	-0.03%
2019/03/14	1	25.91	0	0.00	25.91	1	6,297	0.02%
2019/03/13	1	25.99	0	0.00	25.98	1	6,393	0.02%
2019/03/12	0	0.00	2	26.03	26.01	-2	6,406	-0.03%
2019/03/11	0	0.00	3	25.88	25.89	-3	6,398	-0.05%
2019/03/08	13	25.75	11	25.84	25.84	2	6,486	0.03%
2019/03/07	1	25.98	0	0.00	25.98	1	6,446	0.02%
2019/03/06	1	26.08	0	0.00	26.08	1	6,448	0.02%
2019/03/05	2	26.01	5	26.00	26.00	-3	6,424	-0.05%
2019/03/04	5	25.95	10	26.10	26.12	-5	6,359	-0.08%
2019/02/27	0	0.00	18	26.02	25.96	-18	6,190	-0.29%
2019/02/26	10	26.23	10	26.22	26.18	0	6,134	0.00%
2019/02/25	2	26.07	220	26.06	26.13	-218	6,036	-3.61%	大賣/鉅額交易
2019/02/22	1	25.90	4	25.87	25.90	-3	5,846	-0.05%
2019/02/20	1	25.69	13	25.69	25.74	-12	5,522	-0.22%
2019/02/19	1	25.50	1	25.52	25.52	0	5,357	0.00%
2019/02/18	2	25.55	0	0.00	25.52	2	5,339	0.04%
2019/02/15	12	25.49	0	0.00	25.39	12	5,279	0.23%
2019/02/14	1	25.42	0	0.00	25.43	1	5,240	0.02%
2019/02/12	0	0.00	1	25.19	25.26	-1	5,100	-0.02%
2019/02/11	2	25.00	0	0.00	24.99	2	4,965	0.04%
2019/01/29	1	24.85	0	0.00	24.89	1	4,913	0.02%
2019/01/28	0	0.00	11	25.02	25.01	-11	4,903	-0.22%
2019/01/25	0	0.00	1	24.80	24.90	-1	4,787	-0.02%
2019/01/24	0	0.00	100	24.56	24.55	-100	4,632	-2.16%
2019/01/23	1	24.40	2	24.41	24.44	-1	4,651	-0.02%
2019/01/21	1	24.52	0	0.00	24.51	1	4,849	0.02%
2019/01/18	0	0.00	5	24.35	24.39	-5	5,011	-0.10%
2019/01/16	0	0.00	2	24.28	24.25	-2	5,438	-0.04%
2019/01/15	1	24.10	16	24.12	24.13	-15	6,020	-0.25%
2019/01/14	4	24.00	0	0.00	23.99	4	6,153	0.07%
2019/01/10	2	23.99	30	23.99	24.01	-28	6,289	-0.45%
2019/01/09	1	24.05	0	0.00	24.05	1	6,401	0.02%
2019/01/07	5	23.68	0	0.00	23.73	5	6,725	0.07%
2019/01/04	17	23.26	0	0.00	23.40	17	7,051	0.24%
2019/01/03	7	23.62	0	0.00	23.59	7	7,909	0.09%
2019/01/02	3	23.88	0	0.00	23.83	3	8,005	0.04%
2018/12/28	1	23.95	0	0.00	23.94	1	8,282	0.01%
2018/12/26	5	23.79	0	0.00	23.72	5	8,759	0.06%
2018/12/25	17	23.89	0	0.00	23.97	17	8,686	0.20%
2018/12/24	2	24.13	0	0.00	24.18	2	8,487	0.02%
2018/12/21	1	24.00	0	0.00	24.14	1	8,473	0.01%
2018/12/20	6	24.10	0	0.00	24.13	6	8,454	0.07%
2018/12/19	0	0.00	1	24.12	24.14	-1	8,442	-0.01%
2018/12/18	45	24.05	0	0.00	24.03	45	8,463	0.53%
2018/12/13	0	0.00	5	24.38	24.39	-5	8,152	-0.06%
2018/12/12	1	24.31	0	0.00	24.32	1	8,220	0.01%
2018/12/11	1.3	24.17	0	0.00	24.18	1.3	8,275	0.02%
2018/12/10	1	24.10	0	0.00	24.07	1	8,351	0.01%
2018/12/06	9	24.28	0	0.00	24.19	9	8,290	0.11%
2018/12/05	2	24.60	4	24.60	24.60	-2	8,209	-0.02%
2018/12/04	1	24.85	0	0.00	24.82	1	8,447	0.01%
2018/12/03	1	24.78	0	0.00	24.89	1	8,500	0.01%
2018/11/28	0	0.00	10	24.15	24.27	-10	8,290	-0.12%
2018/11/27	3	24.06	0	0.00	24.10	3	8,278	0.04%
2018/11/23	13	23.90	0	0.00	23.94	13	8,256	0.16%
2018/11/22	9	24.04	0	0.00	23.98	9	8,224	0.11%
2018/11/21	6	24.01	6	23.93	24.14	0	8,179	0.00%
2018/11/20	13	24.20	0	0.00	24.17	13	8,126	0.16%
2018/11/19	1	24.39	10	24.39	24.40	-9	8,079	-0.11%
2018/11/15	0	0.00	3	24.14	24.22	-3	8,043	-0.04%
2018/11/13	10	23.80	0	0.00	24.12	10	8,005	0.12%
2018/11/12	4	24.19	0	0.00	24.18	4	7,914	0.05%
2018/11/09	31	24.17	0	0.00	24.21	31	7,901	0.39%
2018/11/08	4	24.37	0	0.00	24.37	4	7,862	0.05%
2018/11/07	1	24.15	0	0.00	24.21	1	7,823	0.01%
2018/11/06	31	24.17	0	0.00	24.08	31	7,809	0.40%
2018/11/05	6	24.14	5	24.06	24.18	1	7,756	0.01%
2018/11/02	1	24.11	0	0.00	24.18	1	7,715	0.01%
2018/11/01	2	24.07	35	24.02	24.08	-33	7,680	-0.43%
2018/10/31	6	23.65	0	0.00	23.78	6	7,620	0.08%
2018/10/30	2	23.27	0	0.00	23.42	2	7,572	0.03%
2018/10/29	3	23.32	0	0.00	23.34	3	7,528	0.04%
2018/10/26	13	23.41	0	0.00	23.43	13	7,385	0.18%
2018/10/25	61	23.56	0	0.00	23.59	61	7,185	0.85%
2018/10/24	31	24.11	1	23.99	24.12	30	6,901	0.43%
2018/10/23	68	24.13	0	0.00	24.13	68	6,812	1.00%
2018/10/22	48	25.56	5	25.79	25.81	43	6,360	0.68%
2018/10/19	10	25.16	4	25.38	25.55	6	6,251	0.10%
2018/10/18	8	25.51	0	0.00	25.54	8	6,234	0.13%
2018/10/17	3	25.61	0	0.00	25.51	3	6,223	0.05%
2018/10/16	5	25.32	0	0.00	25.39	5	6,122	0.08%
2018/10/15	29	25.17	0	0.00	25.18	29	5,996	0.48%
2018/10/12	25	25.05	3	25.02	25.26	22	5,746	0.38%
2018/10/11	49	25.00	1	25.08	24.91	48	5,427	0.88%
2018/10/09	81	26.28	0	0.00	26.34	81	4,295	1.89%
2018/10/08	47	26.41	0	0.00	26.70	47	3,944	1.19%
2018/10/05	62	26.49	0	0.00	26.43	62	3,543	1.75%
2018/10/04	103	26.74	5	26.72	26.78	98	3,174	3.09%	大買/
2018/10/03	13	27.12	0	0.00	26.97	13	3,010	0.43%
2018/10/02	0	0.00	1	27.22	27.20	-1	2,889	-0.03%
2018/09/26	2	27.44	0	0.00	27.40	2	3,083	0.06%
2018/09/20	1	27.41	0	0.00	27.40	1	3,130	0.03%
2018/09/17	10	27.37	0	0.00	27.46	10	3,338	0.30%
2018/09/14	2	27.38	2	27.45	27.40	0	3,392	0.00%
2018/09/13	10	26.91	0	0.00	26.92	10	3,354	0.30%
2018/09/12	1	26.65	0	0.00	26.74	1	3,327	0.03%
2018/09/11	17	26.70	1	26.60	26.78	16	3,265	0.49%
2018/09/10	3	26.70	2	26.85	26.67	1	3,260	0.03%
2018/09/03	0	0.00	2	27.68	27.63	-2	2,927	-0.07%
2018/08/31	4	27.60	0	0.00	27.78	4	2,999	0.13%
2018/08/28	2	27.49	3	27.52	27.56	-1	3,165	-0.03%
2018/08/24	0	0.00	2	27.20	27.20	-2	3,211	-0.06%
2018/08/21	1	27.15	0	0.00	27.23	1	3,464	0.03%
2018/08/17	1	27.10	0	0.00	27.12	1	3,491	0.03%
2018/08/16	0	0.00	11	26.93	27.09	-11	3,491	-0.32%
2018/08/15	1	27.10	10	27.22	27.10	-9	3,502	-0.26%
2018/08/14	0	0.00	2	27.21	27.38	-2	3,522	-0.06%
2018/08/13	1	27.32	0	0.00	27.18	1	3,566	0.03%
2018/08/10	0	0.00	5	27.54	27.53	-5	3,620	-0.14%
2018/08/08	0	0.00	2	27.65	27.60	-2	3,754	-0.05%
2018/08/02	1	27.33	0	0.00	27.00	1	3,725	0.03%
2018/08/01	0	0.00	3	27.25	27.28	-3	3,656	-0.08%
2018/07/31	0	0.00	1	27.04	27.19	-1	3,629	-0.03%
2018/07/30	0	0.00	14	26.99	27.04	-14	3,552	-0.39%
2018/07/27	0	0.00	4	26.86	26.89	-4	3,450	-0.12%
2018/07/26	2	26.56	1	26.55	26.59	1	3,256	0.03%
2018/07/25	0	0.00	5	26.50	26.47	-5	3,187	-0.16%
2018/07/24	0	0.00	27	26.30	26.42	-27	3,117	-0.87%
2018/07/23	0	0.00	20	26.25	26.23	-20	3,099	-0.65%
2018/07/20	0	0.00	35	26.19	26.14	-35	3,131	-1.12%
2018/07/18	0	0.00	3	26.21	26.21	-3	3,264	-0.09%
2018/07/11	1	25.59	0	0.00	25.51	1	3,160	0.03%
2018/07/09	2	25.50	0	0.00	25.60	2	3,152	0.06%
2018/07/06	7	25.19	0	0.00	25.30	7	3,128	0.22%
2018/07/05	10.2	25.34	2	25.34	25.31	8.2	3,045	0.27%
2018/07/03	11	25.46	0	0.00	25.50	11	2,932	0.38%
2018/06/29	11	25.51	0	0.00	25.66	11	2,877	0.38%
2018/06/28	6	25.41	0	0.00	25.40	6	2,842	0.21%
2018/06/26	26	25.58	0	0.00	25.65	26	2,696	0.96%
2018/06/25	20	25.81	20	25.80	25.78	0	2,557	0.00%
2018/06/22	3	25.90	0	0.00	26.00	3	2,434	0.12%
2018/06/21	0	0.00	2	26.12	26.12	-2	2,379	-0.08%
2018/06/20	11	26.08	0	0.00	26.10	11	2,418	0.45%
2018/06/19	1	26.11	0	0.00	26.20	1	2,416	0.04%
2018/06/12	0.1	26.60	0	0.00	26.60	0.1	2,343	0.00%
2018/06/08	1	26.76	2	26.72	26.67	-1	2,313	-0.04%
2018/06/07	5	26.76	1	26.75	26.79	4	2,251	0.18%
2018/06/04	0	0.00	3	26.58	26.62	-3	2,096	-0.14%
2018/05/30	0	0.00	2	26.05	26.01	-2	1,931	-0.10%
2018/05/29	0	0.00	765	26.32	26.37	-765	1,857	-41.19%	大賣/鉅額交易
2018/05/24	1	26.39	4	26.40	26.41	-3	1,850	-0.16%
2018/05/16	0	0.00	60	25.94	25.93	-60	1,694	-3.54%
2018/05/14	0	0.00	15	25.72	25.85	-15	1,896	-0.79%
2018/05/07	0	0.00	2	25.17	25.30	-2	1,950	-0.10%
2018/04/30	13	25.13	0	0.00	25.40	13	2,301	0.56%
2018/04/27	2	25.08	0	0.00	25.15	2	2,318	0.09%
2018/04/26	6	25.22	3	25.14	25.23	3	2,349	0.13%
2018/04/25	2	25.16	0	0.00	25.31	2	2,317	0.09%
2018/04/24	1	25.54	0	0.00	25.50	1	2,303	0.04%
2018/04/20	1	25.75	0	0.00	25.82	1	2,444	0.04%
2018/04/19	50	25.88	0	0.00	25.86	50	2,459	2.03%
2018/04/17	13	25.65	3	25.84	25.77	10	2,525	0.40%
2018/04/16	0	0.00	2	25.98	25.98	-2	2,506	-0.08%
2018/04/13	1	26.01	0	0.00	25.99	1	2,532	0.04%
2018/04/03	2	26.00	0	0.00	25.92	2	2,706	0.07%
2018/03/29	3	25.91	0	0.00	25.90	3	2,753	0.11%
2018/03/28	6	25.97	0	0.00	25.93	6	2,740	0.22%
2018/03/23	6	25.70	5	25.79	25.82	1	2,712	0.04%
2018/03/22	2	26.28	0	0.00	26.14	2	2,676	0.07%
2018/03/20	1	26.09	0	0.00	26.13	1	2,668	0.04%
2018/03/19	1	26.17	0	0.00	26.19	1	2,668	0.04%
2018/03/14	0	0.00	1	26.18	26.08	-1	2,648	-0.04%
2018/03/12	0	0.00	3	26.10	26.10	-3	2,802	-0.11%
2018/02/27	2	25.95	4	26.00	25.95	-2	3,142	-0.06%
2018/02/23	2	25.76	0	0.00	25.80	2	3,089	0.06%
2018/02/22	6	25.57	0	0.00	25.62	6	3,096	0.19%
2018/02/12	20	25.20	0	0.00	25.15	20	3,108	0.64%
2018/02/06	1	25.40	0	0.00	24.99	1	3,135	0.03%
2018/02/05	4	25.84	0	0.00	26.00	4	3,057	0.13%
2018/02/01	0	0.00	1	26.45	26.42	-1	3,119	-0.03%
2018/01/31	0	0.00	5	26.20	26.45	-5	3,123	-0.16%
2018/01/29	0	0.00	15	26.75	26.80	-15	3,093	-0.48%
2018/01/26	2	26.34	2	26.35	26.54	0	2,996	0.00%
2018/01/23	2	26.20	0	0.00	26.20	2	2,797	0.07%
2018/01/22	7	26.12	2	26.15	26.25	5	2,888	0.17%
2018/01/17	0	0.00	2	25.78	25.92	-2	2,709	-0.07%
2018/01/16	0	0.00	2	25.77	25.80	-2	2,680	-0.07%
2018/01/09	0	0.00	3	25.51	25.50	-3	2,572	-0.12%
2018/01/08	0	0.00	14	25.53	25.57	-14	2,554	-0.55%
2018/01/04	0	0.00	4	25.38	25.41	-4	2,536	-0.16%
2018/01/03	0	0.00	2	25.25	25.31	-2	2,543	-0.08%
2018/01/02	0	0.00	12	25.10	25.13	-12	2,504	-0.48%