元大高股息 (0056)-元富-緯城券商分點個股進出

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
38.88
漲跌
▲0.43
漲幅
+1.12%
成交量
21,939張
產業
上市0.00%
3356人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－元富-緯城券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-緯城券商分點個股進出
元富-緯城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
2024/05/06	11.5	38.79	5	38.88	38.88	6.5	29,727	0.02%
2024/05/03	0.5	38.62	0	0.00	38.45	0.5	29,694	0.00%
2024/05/02	12.9	38.31	0.1	38.35	38.35	12.7	29,894	0.04%
2024/04/30	2.6	38.37	0	0.00	38.32	2.6	29,995	0.01%
2024/04/29	8.3	38.31	3.4	38.38	38.34	5	30,224	0.02%
2024/04/26	10.1	37.77	4	37.83	37.69	6.1	30,421	0.02%
2024/04/25	6.5	37.49	0	0.00	37.51	6.5	30,629	0.02%
2024/04/24	3	37.65	0	0.00	37.85	3	31,019	0.01%
2024/04/23	5.1	37.05	3	36.96	37.12	2.1	32,830	0.01%
2024/04/22	35.7	37.05	2	37.18	36.92	33.7	34,650	0.10%
2024/04/19	48.5	37.39	3	37.40	37.27	45.5	34,860	0.13%
2024/04/18	88.4	38.15	53	38.10	38.18	35.4	33,506	0.11%
2024/04/17	32.3	38.79	0	0.00	38.94	32.3	32,984	0.10%
2024/04/16	63.4	38.63	1	38.28	38.49	62.4	32,116	0.19%
2024/04/15	35.8	39.69	0.3	39.70	39.62	35.5	30,685	0.12%
2024/04/12	67.3	39.96	12	40.00	39.98	55.3	30,281	0.18%
2024/04/11	7.4	39.93	17.1	39.95	40.09	-9.7	30,433	-0.03%
2024/04/10	5.4	40.31	21	40.25	40.20	-15.6	30,557	-0.05%
2024/04/09	2	39.99	1	39.98	39.99	1	31,635	0.00%
2024/04/08	40.9	39.81	21	39.88	39.92	19.9	31,929	0.06%
2024/04/03	10.4	39.82	6	39.83	39.75	4.4	31,830	0.01%
2024/04/02	8.4	39.81	4	39.86	39.88	4.4	31,934	0.01%
2024/04/01	2.7	39.74	0	0.00	39.59	2.7	32,441	0.01%
2024/03/29	6	39.64	0	0.00	39.86	6	32,753	0.02%
2024/03/28	0.2	39.69	18	39.60	39.74	-17.9	32,919	-0.05%
2024/03/27	0	39.55	3	39.30	39.55	-3	33,013	-0.01%
2024/03/26	4.2	39.31	8.3	39.15	39.24	-4.1	33,076	-0.01%
2024/03/25	6.3	39.70	4	39.68	39.62	2.3	33,059	0.01%
2024/03/22	9	39.90	9	39.99	39.80	0	33,201	0.00%
2024/03/21	5.3	39.93	22.3	39.77	39.93	-17	33,133	-0.05%
2024/03/20	1.3	39.78	2	39.76	39.63	-0.7	33,302	0.00%
2024/03/19	2.4	39.55	10.6	39.66	39.70	-8.2	33,682	-0.02%
2024/03/18	3.5	39.19	30.7	39.18	39.36	-27.2	34,225	-0.08%
2024/03/15	42.5	38.68	8.4	38.79	39.02	34.1	34,152	0.10%
2024/03/14	6.5	38.86	11.6	38.89	38.72	-5.1	33,922	-0.01%
2024/03/13	17.1	39.05	4.5	39.12	39.08	12.6	33,830	0.04%
2024/03/12	22.4	38.73	5.6	38.90	38.99	16.8	33,698	0.05%
2024/03/11	1.6	38.51	0.2	38.55	38.43	1.4	33,783	0.00%
2024/03/08	14.2	38.68	21.6	38.56	38.45	-7.4	33,669	-0.02%
2024/03/07	5	38.65	44.1	38.64	38.68	-39	33,152	-0.12%
2024/03/06	8.7	38.33	3.4	38.43	38.53	5.4	32,892	0.02%
2024/03/05	1.6	38.09	6	38.06	38.16	-4.4	32,576	-0.01%
2024/03/04	5.9	38.03	15	38.11	38.00	-9.1	32,498	-0.03%
2024/03/01	3.9	37.72	12	37.76	37.74	-8.1	32,039	-0.03%
2024/02/29	0.7	37.55	0	0.00	37.70	0.7	32,168	0.00%
2024/02/27	1.8	37.63	11.1	37.52	37.51	-9.3	32,028	-0.03%
2024/02/26	0.3	37.65	0	0.00	37.68	0.3	31,870	0.00%
2024/02/23	2.1	37.72	7	37.85	37.59	-4.9	31,783	-0.02%
2024/02/22	1.3	37.64	40	37.61	37.65	-38.7	32,100	-0.12%
2024/02/21	0.7	37.37	11.9	37.35	37.29	-11.2	31,762	-0.04%
2024/02/20	3.6	37.36	5.2	37.38	37.39	-1.6	31,741	-0.01%
2024/02/19	1.9	37.09	4	37.10	37.14	-2.1	31,436	-0.01%
2024/02/16	2.5	37.09	19	37.15	37.07	-16.6	31,677	-0.05%
2024/02/15	7	36.79	10	36.80	36.86	-3	31,353	-0.01%
2024/02/05	6.7	36.40	27.2	36.44	36.45	-20.5	30,608	-0.07%
2024/02/02	2	36.48	18	36.51	36.45	-16	30,525	-0.05%
2024/02/01	1.7	36.26	10	36.27	36.30	-8.3	30,337	-0.03%
2024/01/31	7.2	36.19	0	0.00	36.20	7.2	30,544	0.02%
2024/01/30	1.3	36.31	18	36.36	36.36	-16.7	30,496	-0.05%
2024/01/29	0.2	36.24	7.2	36.23	36.28	-6.9	30,526	-0.02%
2024/01/26	5.2	36.18	3	36.15	36.07	2.2	30,394	0.01%
2024/01/25	1.2	36.33	25	36.32	36.29	-23.8	30,391	-0.08%
2024/01/24	7	36.26	22	36.29	36.23	-15	30,277	-0.05%
2024/01/23	2.1	36.17	4	36.20	36.20	-1.9	30,812	-0.01%
2024/01/22	5.4	36.08	8	36.09	36.14	-2.6	30,686	-0.01%
2024/01/19	25.2	35.39	13	35.38	35.65	12.2	30,473	0.04%
2024/01/18	13	35.15	56	34.99	35.12	-43	31,058	-0.14%
2024/01/17	99	35.36	12	35.33	35.19	87	30,727	0.28%
2024/01/16	62.5	36.29	0	0.00	36.37	62.5	29,046	0.22%
2024/01/15	22.5	36.44	0	0.00	36.42	22.5	27,642	0.08%
2024/01/12	3.2	36.32	13	36.30	36.33	-9.8	27,656	-0.04%
2024/01/11	29	36.28	27	36.26	36.39	2	28,953	0.01%
2024/01/10	15.3	36.25	2	36.28	36.24	13.3	31,275	0.04%
2024/01/09	38	36.64	8	36.76	36.49	30	32,297	0.09%
2024/01/08	14.7	36.60	11.5	36.77	36.57	3.2	32,979	0.01%
2024/01/05	27.1	36.59	18	36.72	36.55	9.1	33,330	0.03%
2024/01/04	11.6	36.61	0.1	36.63	36.59	11.5	33,253	0.03%
2024/01/03	72.8	36.70	20.1	36.79	36.68	52.7	33,531	0.16%
2024/01/02	84.1	37.24	7	37.40	37.17	77.1	32,601	0.24%
2023/12/29	8	37.33	14	37.38	37.40	-6	32,410	-0.02%
2023/12/28	18.1	37.43	2	37.50	37.33	16.1	32,806	0.05%
2023/12/27	52	37.37	33.6	37.34	37.42	18.4	33,456	0.06%
2023/12/26	0.2	36.97	31.2	36.86	37.00	-31	33,230	-0.09%
2023/12/25	10.2	36.58	14	36.62	36.65	-3.8	32,781	-0.01%
2023/12/22	2.2	36.32	4	36.32	36.37	-1.8	32,487	-0.01%
2023/12/21	15.4	36.30	7	36.30	36.33	8.4	32,461	0.03%
2023/12/20	12.5	36.39	10	36.42	36.57	2.5	32,376	0.01%
2023/12/19	29.1	36.09	11	36.04	36.10	18.1	32,120	0.06%
2023/12/18	0.4	36.35	1	36.30	36.38	-0.6	32,281	0.00%
2023/12/15	8.1	36.39	10.4	36.56	36.36	-2.3	32,159	-0.01%
2023/12/14	6.1	36.50	9	36.48	36.55	-2.9	31,933	-0.01%
2023/12/13	1.4	35.98	24	35.86	36.06	-22.6	31,472	-0.07%
2023/12/12	0	35.60	22.6	35.62	35.58	-22.6	30,915	-0.07%
2023/12/11	4.5	35.49	7	35.48	35.47	-2.5	30,849	-0.01%
2023/12/08	0.1	35.43	9	35.53	35.42	-8.9	30,809	-0.03%
2023/12/07	6	35.28	0	0.00	35.25	6	30,780	0.02%
2023/12/06	6.2	35.30	34	35.29	35.31	-27.8	31,299	-0.09%
2023/12/05	8.2	35.00	15	35.06	35.05	-6.9	31,001	-0.02%
2023/12/04	5.7	35.20	6	35.26	35.19	-0.3	30,868	0.00%
2023/12/01	1.2	35.13	22	35.15	35.13	-20.8	30,932	-0.07%
2023/11/30	1.4	35.08	0.1	35.00	35.08	1.3	30,907	0.00%
2023/11/29	2.4	35.12	18.1	35.08	35.09	-15.6	30,961	-0.05%
2023/11/28	1.4	34.87	0	0.00	34.90	1.4	30,789	0.00%
2023/11/27	17	34.88	81	34.85	34.75	-64	30,758	-0.21%
2023/11/24	0.1	34.96	0.1	34.98	34.94	0	30,597	0.00%
2023/11/23	1	34.96	0	0.00	34.97	1	30,643	0.00%
2023/11/22	2.2	35.01	6	35.03	35.05	-3.8	30,857	-0.01%
2023/11/21	11.7	35.23	84.7	35.24	35.30	-73.1	31,044	-0.24%
2023/11/20	1.1	34.81	2.7	34.88	34.90	-1.6	31,152	-0.01%
2023/11/17	1.2	34.85	1	34.82	34.82	0.2	31,201	0.00%
2023/11/16	2.5	34.76	2.1	34.75	34.77	0.4	31,282	0.00%
2023/11/15	9.4	34.92	14	35.03	34.83	-4.6	31,235	-0.01%
2023/11/14	2.1	34.67	1	34.67	34.68	1.1	31,232	0.00%
2023/11/13	3.3	34.57	0.9	34.65	34.54	2.4	31,300	0.01%
2023/11/10	6.2	34.39	3.1	34.41	34.43	3.1	31,543	0.01%
2023/11/09	6.3	34.57	6	34.56	34.55	0.3	31,693	0.00%
2023/11/08	12.1	34.63	5	34.55	34.54	7.1	32,047	0.02%
2023/11/07	0.2	34.25	0	0.00	34.23	0.2	32,009	0.00%
2023/11/06	20.6	34.20	4	34.16	34.24	16.6	32,783	0.05%
2023/11/03	4.1	33.66	12	33.74	33.69	-7.9	32,772	-0.02%
2023/11/02	11.1	33.52	21	33.37	33.52	-9.9	33,164	-0.03%
2023/11/01	19	32.75	3	32.88	32.89	16	33,528	0.05%
2023/10/31	30.1	32.81	1	32.66	32.69	29.1	34,305	0.08%
2023/10/30	4.5	33.15	0	0.00	33.23	4.5	35,099	0.01%
2023/10/27	6	33.16	6	33.28	33.13	0	35,971	0.00%
2023/10/26	21.9	33.01	1.5	32.99	33.10	20.4	37,274	0.05%
2023/10/25	11.3	33.61	4	33.62	33.62	7.3	37,595	0.02%
2023/10/24	5.2	33.12	6	33.41	33.47	-0.8	38,032	0.00%
2023/10/23	41	33.13	3	33.18	33.08	38	38,620	0.10%
2023/10/20	71.4	33.19	47	33.15	33.40	24.4	39,802	0.06%
2023/10/19	78.3	33.53	24	33.51	33.65	54.3	41,284	0.13%
2023/10/18	78.4	34.82	0	0.00	34.90	78.4	40,573	0.19%
2023/10/17	60.4	35.40	1	35.25	35.27	59.4	38,508	0.15%
2023/10/16	30.4	35.47	0.3	35.53	35.52	30.1	38,342	0.08%
2023/10/13	58.4	35.84	0	0.00	35.72	58.4	38,793	0.15%
2023/10/12	7.9	35.94	3.4	35.90	35.98	4.5	39,925	0.01%
2023/10/11	14.7	35.88	1	35.96	35.78	13.7	41,376	0.03%
2023/10/06	5.3	35.78	1	35.78	35.79	4.3	42,535	0.01%
2023/10/05	15.2	35.62	66	35.66	35.69	-50.8	43,168	-0.12%
2023/10/04	23	35.21	2	35.12	35.39	21	43,474	0.05%
2023/10/03	30	35.75	22.6	35.87	35.60	7.4	43,353	0.02%
2023/10/02	2.6	35.52	22	35.72	35.74	-19.4	43,325	-0.04%
2023/09/28	3.4	35.01	6.8	35.02	35.06	-3.4	43,861	-0.01%
2023/09/27	2.2	34.78	21	34.77	34.87	-18.8	44,651	-0.04%
2023/09/26	17.2	34.92	0	0.00	34.76	17.2	45,761	0.04%
2023/09/25	0.2	35.08	1	35.07	35.08	-0.8	46,125	0.00%
2023/09/22	10.9	34.56	3.4	34.63	34.89	7.4	46,174	0.02%
2023/09/21	41.4	34.67	0	0.00	34.70	41.4	46,266	0.09%
2023/09/20	111.7	35.19	16	35.06	35.05	95.7	45,945	0.21%	大買/
2023/09/19	38.6	35.27	1	35.19	35.14	37.6	46,493	0.08%
2023/09/18	12.1	35.28	1	35.31	35.31	11.1	46,664	0.02%
2023/09/15	8.8	35.41	10	35.53	35.58	-1.2	46,803	0.00%
2023/09/14	0.2	35.31	40	35.20	35.31	-39.8	46,953	-0.08%
2023/09/13	8.2	34.86	6.6	34.84	34.86	1.6	47,064	0.00%
2023/09/12	14.1	34.78	3	34.79	34.80	11.1	47,518	0.02%
2023/09/11	39.6	34.80	11.2	34.86	34.79	28.4	48,056	0.06%
2023/09/08	6	35.32	17.1	35.40	35.42	-11.1	47,956	-0.02%
2023/09/07	10.6	35.47	17.2	35.44	35.45	-6.6	48,886	-0.01%
2023/09/06	1.3	35.60	1.6	35.59	35.60	-0.3	49,568	0.00%
2023/09/05	1.8	35.34	2.2	35.35	35.43	-0.4	49,852	0.00%
2023/09/04	3.3	35.12	0.1	35.17	35.27	3.2	50,141	0.01%
2023/09/01	6.4	35.17	6	35.22	35.12	0.4	50,299	0.00%
2023/08/31	2.1	35.30	23	35.30	35.31	-20.9	50,522	-0.04%
2023/08/30	12.9	35.37	1	35.37	35.35	11.9	50,824	0.02%
2023/08/29	7.3	35.09	0	0.00	35.16	7.3	51,337	0.01%
2023/08/28	5.3	34.89	2.3	35.10	35.06	2.9	51,398	0.01%
2023/08/25	3	35.27	49	35.38	35.14	-46	51,319	-0.09%
2023/08/24	4.1	35.87	12.3	36.10	35.76	-8.2	51,396	-0.02%
2023/08/23	3.5	35.31	118	35.15	35.43	-114.5	51,458	-0.22%	大賣/鉅額交易
2023/08/22	3.1	35.18	4	35.24	35.11	-0.9	52,007	0.00%
2023/08/21	3.5	34.86	17.1	34.95	34.85	-13.6	52,135	-0.03%
2023/08/18	33.4	34.93	3	34.86	34.84	30.4	52,121	0.06%
2023/08/17	4.5	35.12	6	35.28	35.33	-1.5	51,806	0.00%
2023/08/16	6.4	34.83	6.4	35.00	35.14	0	51,736	0.00%
2023/08/15	6	34.90	7	34.93	34.85	-1	51,873	0.00%
2023/08/14	2.8	34.35	3.1	34.34	34.28	-0.2	52,221	0.00%
2023/08/11	4.4	34.62	2	34.81	34.56	2.4	52,016	0.00%
2023/08/10	28.8	34.53	17.2	34.62	34.43	11.6	52,010	0.02%
2023/08/09	16.2	35.41	14	35.57	35.35	2.2	51,239	0.00%
2023/08/08	0.5	35.62	11	35.84	35.59	-10.5	50,991	-0.02%
2023/08/07	5.8	35.40	41	35.36	35.70	-35.2	50,577	-0.07%
2023/08/04	28.6	34.67	55.1	34.46	34.74	-26.5	50,055	-0.05%
2023/08/02	76.7	34.71	12.3	34.87	34.51	64.4	49,160	0.13%
2023/08/01	11.4	35.53	24	35.80	35.73	-12.6	47,781	-0.03%
2023/07/31	77	36.11	21	36.65	35.74	56	46,827	0.12%
2023/07/28	10.6	36.34	22.9	36.43	36.58	-12.3	45,368	-0.03%
2023/07/27	15.4	36.24	24.8	36.27	36.10	-9.3	44,245	-0.02%
2023/07/26	9.9	35.98	1	36.00	36.02	8.9	43,693	0.02%
2023/07/25	26.2	36.26	30	36.46	36.05	-3.8	42,844	-0.01%
2023/07/24	3.1	35.63	85.2	35.82	35.99	-82.2	41,141	-0.20%
2023/07/21	10.1	34.72	13.2	35.06	35.26	-3.1	39,128	-0.01%
2023/07/20	7.4	34.64	13.1	34.43	34.71	-5.6	38,945	-0.01%
2023/07/19	81.4	34.77	6	34.58	34.36	75.4	38,430	0.20%
2023/07/18	94.9	34.83	54.1	35.44	35.11	40.8	37,308	0.11%
2023/07/17	72.7	35.87	166.2	35.92	35.94	-93.4	35,892	-0.26%	大賣/
2023/07/14	69.3	35.46	42.3	35.36	35.54	27	33,984	0.08%
2023/07/13	29.9	35.13	61.2	35.12	34.82	-31.3	32,411	-0.10%
2023/07/12	4.1	34.18	63	34.19	34.30	-58.9	30,636	-0.19%
2023/07/11	3.4	33.59	37.1	33.64	33.80	-33.6	29,710	-0.11%
2023/07/10	166.3	33.12	22	33.31	33.18	144.3	29,355	0.49%	大買/鉅額交易
2023/07/07	72.7	33.07	13.1	33.07	33.08	59.6	28,963	0.21%
2023/07/06	106.2	33.50	10.3	33.49	33.34	95.9	28,125	0.34%	大買/
2023/07/05	74.7	33.76	2	33.83	33.71	72.7	27,144	0.27%
2023/07/04	160.4	33.76	52	33.87	33.91	108.4	26,313	0.41%	大買/鉅額交易
2023/07/03	13.7	33.24	9.6	33.04	33.24	4	25,368	0.02%
2023/06/30	2.7	32.59	0	0.00	32.67	2.7	25,119	0.01%
2023/06/29	4.5	32.47	0	0.00	32.53	4.5	25,191	0.02%
2023/06/28	3.1	32.36	2	32.29	32.30	1.1	25,050	0.00%
2023/06/27	25.9	32.39	17	32.24	32.18	8.9	25,112	0.04%
2023/06/26	13.1	32.71	2	32.73	32.77	11.1	24,721	0.04%
2023/06/21	3	32.69	7.8	32.74	32.83	-4.8	24,714	-0.02%
2023/06/20	10.3	32.56	21.5	32.50	32.48	-11.2	24,470	-0.05%
2023/06/19	15.5	32.68	4	32.72	32.73	11.5	24,190	0.05%
2023/06/16	14.2	32.83	164.6	32.82	32.78	-150.4	23,898	-0.63%	大賣/鉅額交易
2023/06/15	18	32.64	4	32.59	32.69	14	23,537	0.06%
2023/06/14	10.4	32.35	43	32.33	32.32	-32.6	23,053	-0.14%
2023/06/13	10.6	32.14	9	32.10	32.20	1.6	22,990	0.01%
2023/06/12	99.1	31.80	0	0.00	31.78	99.1	22,212	0.45%
2023/06/09	23.6	31.69	0	0.00	31.78	23.6	21,791	0.11%
2023/06/08	42.7	31.38	11.4	31.46	31.24	31.3	21,944	0.14%
2023/06/07	28.6	31.37	12	31.35	31.46	16.6	22,078	0.08%
2023/06/06	8	31.14	1	31.12	31.15	7	22,001	0.03%
2023/06/05	8.4	31.04	23.3	31.05	31.10	-15	21,934	-0.07%
2023/06/02	10.1	30.97	69.4	30.94	30.93	-59.3	21,734	-0.27%
2023/06/01	3.4	30.42	3	30.40	30.47	0.4	21,375	0.00%
2023/05/31	7.8	30.48	1.7	30.52	30.49	6.1	21,387	0.03%
2023/05/30	75.3	30.51	58	30.53	30.52	17.3	21,242	0.08%
2023/05/29	52.7	30.63	6	30.69	30.65	46.7	20,974	0.22%
2023/05/26	5.4	30.07	39.4	30.12	30.13	-34	20,701	-0.16%
2023/05/25	1.4	29.78	12.3	29.74	29.78	-10.9	20,433	-0.05%
2023/05/24	12.4	29.31	2.1	29.35	29.43	10.4	20,364	0.05%
2023/05/23	0.1	29.30	8.7	29.31	29.37	-8.7	20,586	-0.04%
2023/05/22	1.2	29.37	0.8	29.37	29.35	0.3	20,555	0.00%
2023/05/19	41.2	29.21	15.3	29.21	29.31	25.9	20,426	0.13%
2023/05/18	1.4	29.01	18.3	28.99	29.05	-16.9	20,315	-0.08%
2023/05/17	0.6	28.78	107	28.76	28.76	-106.4	19,833	-0.54%	大賣/鉅額交易
2023/05/16	5.2	28.65	26	28.64	28.65	-20.8	19,596	-0.11%
2023/05/15	6.5	28.34	6	28.38	28.42	0.5	19,581	0.00%
2023/05/12	19.4	28.22	0.2	28.36	28.45	19.2	19,709	0.10%
2023/05/11	57	28.48	4.1	28.43	28.40	52.9	19,730	0.27%
2023/05/10	20.1	28.53	8.1	28.57	28.54	12	19,819	0.06%
2023/05/09	22.1	28.65	5	28.63	28.64	17.1	19,838	0.09%
2023/05/08	2	28.67	7	28.64	28.67	-5	20,137	-0.02%
2023/05/05	0.2	28.50	47	28.46	28.47	-46.8	20,193	-0.23%
2023/05/04	2	28.38	2	28.39	28.45	0	20,512	0.00%
2023/05/03	5	28.38	1	28.37	28.42	4	20,639	0.02%
2023/05/02	0.4	28.43	0	0.00	28.44	0.4	20,848	0.00%
2023/04/28	0.1	28.26	3	28.21	28.23	-2.9	21,218	-0.01%
2023/04/27	0.2	28.05	5	27.92	28.02	-4.8	21,247	-0.02%
2023/04/26	8.6	27.70	1	27.76	27.84	7.6	21,374	0.04%
2023/04/25	43.2	27.88	23.2	27.91	27.80	20	21,169	0.09%
2023/04/24	7.2	28.25	0	0.00	28.27	7.2	20,386	0.04%
2023/04/21	57.5	28.35	6	28.26	28.19	51.5	20,417	0.25%
2023/04/20	10.1	28.42	2	28.44	28.43	8.1	20,440	0.04%
2023/04/19	11.7	28.61	9	28.58	28.55	2.7	20,772	0.01%
2023/04/18	56.3	28.68	1	28.76	28.67	55.3	20,861	0.27%
2023/04/17	3.6	28.80	13	28.80	28.80	-9.4	20,763	-0.05%
2023/04/14	11.4	28.69	2	28.72	28.74	9.4	20,701	0.05%
2023/04/13	118.3	28.78	0	0.00	28.71	118.3	20,739	0.57%	大買/鉅額交易
2023/04/12	3.2	28.80	20	28.79	28.85	-16.8	20,533	-0.08%
2023/04/11	0.6	28.73	32	28.68	28.70	-31.4	20,618	-0.15%
2023/04/10	1.6	28.48	0	0.00	28.50	1.6	20,786	0.01%
2023/04/07	14	28.45	0	0.00	28.43	14	20,709	0.07%
2023/04/06	9.4	28.42	13	28.40	28.47	-3.6	20,739	-0.02%
2023/03/31	14	28.45	14	28.48	28.43	0	20,527	0.00%
2023/03/30	2.3	28.29	10	28.24	28.29	-7.7	20,270	-0.04%
2023/03/29	12.5	28.09	12	28.14	28.15	0.5	20,139	0.00%
2023/03/28	1.3	28.14	0	0.00	28.06	1.3	20,445	0.01%
2023/03/27	0.5	28.31	1	28.28	28.31	-0.5	20,288	0.00%
2023/03/24	7.3	28.16	17	28.26	28.26	-9.7	20,355	-0.05%
2023/03/23	12.5	28.10	0.9	28.15	28.12	11.5	20,172	0.06%
2023/03/22	2.9	28.05	2	28.05	28.05	0.9	20,077	0.00%
2023/03/21	1.1	27.85	25	27.84	27.84	-23.9	19,992	-0.12%
2023/03/20	12.1	27.73	0	0.00	27.76	12.1	20,057	0.06%
2023/03/17	9.5	27.65	4	27.57	27.76	5.5	19,971	0.03%
2023/03/16	19.6	27.50	14.6	27.47	27.50	5	20,002	0.02%
2023/03/15	8.3	27.78	3	27.88	27.66	5.3	19,828	0.03%
2023/03/14	9.6	27.67	0.1	27.71	27.66	9.5	20,028	0.05%
2023/03/13	25.2	27.64	6	27.60	27.93	19.2	19,940	0.10%
2023/03/10	13.6	27.90	1.1	28.00	27.86	12.5	19,434	0.06%
2023/03/09	4.1	28.25	5	28.29	28.24	-0.9	19,250	0.00%
2023/03/08	3.4	28.25	0	0.00	28.37	3.4	19,260	0.02%
2023/03/07	1.6	28.28	3	28.32	28.38	-1.4	19,170	-0.01%
2023/03/06	2.6	28.28	1	28.07	28.25	1.6	19,336	0.01%
2023/03/03	1.1	27.99	0	0.00	27.95	1.1	19,265	0.01%
2023/03/02	1.5	27.74	17	27.67	27.78	-15.5	19,261	-0.08%
2023/03/01	2.7	27.71	6	27.53	27.72	-3.3	19,262	-0.02%
2023/02/24	1.2	27.73	0	0.00	27.67	1.2	19,252	0.01%
2023/02/23	12.4	27.70	2.1	27.65	27.74	10.3	18,853	0.05%
2023/02/22	10	27.32	4	27.35	27.40	6	18,630	0.03%
2023/02/21	9.1	27.51	66	27.51	27.53	-56.9	18,676	-0.30%
2023/02/20	0	27.46	4.3	27.36	27.41	-4.2	18,848	-0.02%
2023/02/17	6.3	27.22	30	27.25	27.24	-23.7	19,228	-0.12%
2023/02/16	2.3	27.25	5.4	27.27	27.33	-3.1	19,710	-0.02%
2023/02/15	2.3	27.08	0	0.00	27.05	2.3	19,842	0.01%
2023/02/14	0.1	27.18	33	27.14	27.13	-32.9	19,890	-0.17%
2023/02/13	3	26.93	9	26.94	26.97	-6	20,252	-0.03%
2023/02/10	9.1	27.01	0.6	27.05	27.02	8.5	20,463	0.04%
2023/02/09	2	27.15	1	27.15	27.15	1	20,644	0.00%
2023/02/08	1.8	27.15	7.5	27.14	27.15	-5.7	20,772	-0.03%
2023/02/07	3.2	26.90	0	0.00	26.94	3.2	20,779	0.02%
2023/02/06	24	26.92	2	26.90	26.92	22	20,807	0.11%
2023/02/03	3	26.99	5.2	26.99	27.00	-2.2	20,631	-0.01%
2023/02/02	3.9	26.94	46.1	26.93	26.99	-42.2	20,588	-0.20%
2023/02/01	9.6	26.65	1.5	26.68	26.67	8.1	20,715	0.04%
2023/01/31	15.7	26.57	0.4	26.59	26.54	15.3	20,789	0.07%
2023/01/30	5.2	26.48	37.8	26.46	26.53	-32.6	20,925	-0.16%
2023/01/17	0.4	26.09	4	26.06	26.06	-3.6	21,187	-0.02%
2023/01/16	5.4	26.03	2	26.05	26.02	3.4	21,491	0.02%
2023/01/13	7.6	26.01	0.1	26.04	25.98	7.5	21,901	0.03%
2023/01/12	2.1	26.00	4.1	26.00	25.99	-2	23,355	-0.01%
2023/01/11	2	26.09	0.1	26.10	26.07	1.9	26,140	0.01%
2023/01/10	3.3	26.02	25	26.04	26.06	-21.7	28,394	-0.08%
2023/01/09	1.8	25.92	4.3	25.92	25.94	-2.5	30,395	-0.01%
2023/01/06	0.4	25.69	4	25.67	25.66	-3.6	30,737	-0.01%
2023/01/05	1.6	25.51	0	0.00	25.46	1.6	31,646	0.01%
2023/01/04	16.2	25.46	0.2	25.51	25.45	16	32,661	0.05%
2023/01/03	7.2	25.25	0	0.00	25.49	7.2	34,171	0.02%
2022/12/30	1	25.40	0	0.00	25.40	1	35,174	0.00%
2022/12/29	5.3	25.17	10	25.21	25.29	-4.7	36,105	-0.01%
2022/12/28	17.9	25.42	0.3	25.42	25.38	17.7	37,580	0.05%
2022/12/27	0.7	25.66	2.2	25.66	25.63	-1.5	39,029	0.00%
2022/12/26	0.7	25.64	0	0.00	25.58	0.7	39,495	0.00%
2022/12/23	5	25.53	0	0.00	25.60	5	40,046	0.01%
2022/12/22	0	0.00	3	25.67	25.67	-3	40,666	-0.01%
2022/12/21	0	25.38	0	0.00	25.34	0	41,902	0.00%
2022/12/20	2.3	25.43	3	25.37	25.30	-0.7	42,413	0.00%
2022/12/19	0.5	25.75	1	25.79	25.73	-0.5	43,612	0.00%
2022/12/16	9.6	25.42	4	25.70	25.70	5.6	43,959	0.01%
2022/12/15	1.2	25.68	6	25.71	25.70	-4.8	44,276	-0.01%
2022/12/14	2.8	25.66	0	0.00	25.68	2.8	44,807	0.01%
2022/12/13	2.1	25.58	4	25.59	25.53	-1.9	45,119	0.00%
2022/12/12	18.2	25.39	0	0.00	25.50	18.2	45,266	0.04%
2022/12/09	0.1	25.52	0	0.00	25.51	0.1	45,466	0.00%
2022/12/08	7.6	25.24	0	0.00	25.29	7.6	45,414	0.02%
2022/12/07	6.5	25.47	0.1	25.60	25.44	6.4	45,356	0.01%
2022/12/06	11.3	25.71	0	0.00	25.61	11.3	45,095	0.03%
2022/12/05	4.9	25.85	0	25.90	25.87	4.8	44,791	0.01%
2022/12/02	8.1	25.73	5	25.72	25.73	3.1	44,678	0.01%
2022/12/01	22.8	25.93	30	25.94	25.82	-7.2	44,927	-0.02%
2022/11/30	0	0.00	0.2	25.59	25.65	-0.2	44,924	0.00%
2022/11/29	3	25.23	2.2	25.44	25.47	0.8	45,006	0.00%
2022/11/28	7.8	25.35	0.2	25.37	25.32	7.7	45,368	0.02%
2022/11/25	2.5	25.59	46	25.56	25.52	-43.5	45,495	-0.10%
2022/11/24	8.4	25.49	36.3	25.44	25.54	-27.9	45,526	-0.06%
2022/11/23	62.5	25.31	0	25.25	25.30	62.5	45,616	0.14%
2022/11/22	6.3	25.14	0	0.00	25.10	6.3	46,286	0.01%
2022/11/21	52.3	25.32	5.1	25.31	25.22	47.2	46,210	0.10%
2022/11/18	19.1	25.48	2.2	25.67	25.43	17	46,058	0.04%
2022/11/17	4.7	25.38	2	25.44	25.58	2.7	46,115	0.01%
2022/11/16	11.1	25.46	2.9	25.56	25.53	8.3	46,277	0.02%
2022/11/15	1.6	25.53	3	25.44	25.55	-1.4	46,005	0.00%
2022/11/14	13	25.32	1.1	25.39	25.42	11.9	45,523	0.03%
2022/11/11	14.1	25.03	34.8	25.09	25.00	-20.7	44,997	-0.05%
2022/11/10	10.1	24.54	0	0.00	24.53	10.1	44,523	0.02%
2022/11/09	16.3	24.55	27	24.52	24.61	-10.7	44,514	-0.02%
2022/11/08	5.5	24.32	26.1	24.29	24.23	-20.7	44,336	-0.05%
2022/11/07	21.4	24.00	35	23.99	24.06	-13.6	43,972	-0.03%
2022/11/04	5.4	23.51	0	0.00	23.64	5.4	43,722	0.01%
2022/11/03	7	23.46	0	0.00	23.58	7	43,744	0.02%
2022/11/02	6.9	23.62	3	23.63	23.67	3.9	43,687	0.01%
2022/11/01	7.6	23.55	0.1	23.54	23.55	7.5	43,778	0.02%
2022/10/31	8.3	23.47	6	23.45	23.48	2.3	43,858	0.01%
2022/10/28	18.4	23.40	0	0.00	23.31	18.4	44,013	0.04%
2022/10/27	2.3	23.53	2.3	23.55	23.58	-0.1	43,742	0.00%
2022/10/26	11.2	23.36	1	23.43	23.41	10.2	43,975	0.02%
2022/10/25	25.8	23.48	0.1	23.48	23.40	25.7	43,675	0.06%
2022/10/24	7.1	23.78	9	23.76	23.69	-2	43,127	0.00%
2022/10/21	2.9	23.70	0	0.00	23.58	2.9	42,952	0.01%
2022/10/20	77.4	23.47	16	23.49	23.65	61.4	42,434	0.14%
2022/10/19	97.1	23.86	44.3	23.98	23.95	52.8	41,038	0.13%
2022/10/18	81.8	25.81	49.2	25.81	25.84	32.6	38,264	0.09%
2022/10/17	97.1	25.53	16	25.63	25.77	81.1	36,062	0.22%
2022/10/14	42.2	25.93	8	25.96	25.91	34.2	33,875	0.10%
2022/10/13	40.6	25.65	10	25.55	25.53	30.6	33,319	0.09%
2022/10/12	30	25.75	2	25.80	25.82	28	32,298	0.09%
2022/10/11	88.3	25.84	19	25.91	25.85	69.3	31,414	0.22%
2022/10/07	52.3	26.33	4.2	26.30	26.28	48.1	30,057	0.16%
2022/10/06	57.2	26.52	0.2	26.60	26.57	57	29,048	0.20%
2022/10/05	115.5	26.62	10.1	26.60	26.62	105.4	28,495	0.37%	大買/鉅額交易
2022/10/04	94.7	26.17	8	26.21	26.27	86.7	27,349	0.32%
2022/10/03	10.8	25.64	0	0.00	25.67	10.8	25,742	0.04%
2022/09/30	15.5	25.62	0	0.00	25.78	15.5	25,645	0.06%
2022/09/29	33.7	25.85	23	25.94	25.81	10.7	25,407	0.04%
2022/09/28	49.9	25.93	1	25.80	25.83	48.9	25,726	0.19%
2022/09/27	9.2	26.28	5.1	26.35	26.33	4.1	24,823	0.02%
2022/09/26	100.6	26.50	1.1	26.58	26.33	99.5	24,841	0.40%
2022/09/23	10	27.09	1	27.13	27.06	9	24,343	0.04%
2022/09/22	23.5	27.12	0	0.00	27.17	23.5	24,787	0.09%
2022/09/21	27.2	27.69	0	0.00	27.64	27.2	24,382	0.11%
2022/09/20	20.1	28.05	15.3	28.10	27.98	4.8	24,002	0.02%
2022/09/19	3.6	28.10	0.5	28.31	28.06	3.1	23,870	0.01%
2022/09/16	20.6	28.25	0	0.00	28.28	20.6	23,904	0.09%
2022/09/15	3.4	28.53	4.1	28.60	28.59	-0.7	24,377	0.00%
2022/09/14	4.1	28.33	7	28.26	28.35	-2.9	25,063	-0.01%
2022/09/13	5.2	28.66	4.5	28.72	28.71	0.7	25,067	0.00%
2022/09/12	0.1	28.61	11	28.49	28.56	-10.9	25,899	-0.04%
2022/09/08	3.3	27.92	0.1	27.98	28.25	3.2	26,541	0.01%
2022/09/07	9.5	27.90	1.7	27.92	27.90	7.8	27,361	0.03%
2022/09/06	4.4	28.05	2	28.04	28.08	2.4	27,108	0.01%
2022/09/05	13.1	28.03	11	28.10	28.18	2.1	27,077	0.01%
2022/09/02	25.4	28.22	1	28.24	28.10	24.4	27,375	0.09%
2022/09/01	15.3	28.41	2	28.37	28.44	13.3	26,958	0.05%
2022/08/31	0.6	28.78	2.3	28.61	28.79	-1.7	26,588	-0.01%
2022/08/30	13.1	28.48	0.1	28.51	28.67	13	26,330	0.05%
2022/08/29	18.8	28.40	0.4	28.48	28.45	18.4	26,109	0.07%
2022/08/26	0.2	29.14	4	29.11	29.10	-3.8	25,430	-0.02%
2022/08/25	5	28.89	0	0.00	28.94	5	25,285	0.02%
2022/08/24	13	28.84	20.1	28.91	28.80	-7.1	25,177	-0.03%
2022/08/23	41	28.98	0	0.00	28.93	41	24,848	0.16%
2022/08/22	10	29.16	0	0.00	29.25	10	24,388	0.04%
2022/08/19	0.2	29.45	10.3	29.37	29.42	-10.1	24,110	-0.04%
2022/08/18	4.1	29.13	1	29.21	29.29	3.1	24,128	0.01%
2022/08/17	0.3	29.31	10.7	29.23	29.28	-10.4	24,037	-0.04%
2022/08/16	8.5	29.18	2	29.19	29.24	6.5	24,041	0.03%
2022/08/15	8.3	29.21	0	0.00	29.22	8.3	23,880	0.03%
2022/08/12	5.5	29.15	10.1	29.29	29.30	-4.6	23,637	-0.02%
2022/08/11	5.1	29.10	10.7	29.12	29.12	-5.6	23,814	-0.02%
2022/08/10	10	28.81	2	28.83	28.81	8	23,742	0.03%
2022/08/09	1.3	28.87	4.8	28.77	29.07	-3.5	23,654	-0.01%
2022/08/08	2.6	28.63	2.3	28.84	28.87	0.3	23,892	0.00%
2022/08/05	7	28.72	10	28.82	28.87	-3	23,904	-0.01%
2022/08/04	6.4	28.25	1	28.41	28.43	5.4	24,150	0.02%
2022/08/03	0.5	28.46	11.1	28.40	28.44	-10.6	24,195	-0.04%
2022/08/02	30	28.38	0	0.00	28.45	30	24,176	0.12%
2022/08/01	5.8	28.50	23	28.70	28.76	-17.2	24,031	-0.07%
2022/07/29	9.5	28.53	7.3	28.49	28.55	2.3	24,047	0.01%
2022/07/28	19	28.29	0.2	28.27	28.18	18.8	23,873	0.08%
2022/07/27	12.6	28.01	6.2	28.17	28.25	6.4	23,648	0.03%
2022/07/26	5.4	28.11	0	0.00	28.12	5.4	23,575	0.02%
2022/07/25	1.2	28.31	1	28.29	28.33	0.2	23,450	0.00%
2022/07/22	37.5	28.38	1.3	28.41	28.40	36.2	23,497	0.15%
2022/07/21	3.2	28.18	9.2	28.23	28.38	-6	23,839	-0.03%
2022/07/20	16	28.02	7.1	28.07	28.00	8.9	24,096	0.04%
2022/07/19	2.4	27.57	33.2	27.57	27.68	-30.7	24,748	-0.12%
2022/07/18	15.9	27.31	6.2	27.40	27.48	9.7	24,713	0.04%
2022/07/15	17.4	27.10	0	0.00	27.09	17.4	24,487	0.07%
2022/07/14	4.1	27.05	4.1	27.15	27.18	0	24,288	0.00%
2022/07/13	11.2	27.12	32	27.16	27.08	-20.8	24,146	-0.09%
2022/07/12	54.5	26.58	19	26.66	26.62	35.5	24,016	0.15%
2022/07/11	7.1	27.16	4	27.16	27.25	3.1	23,577	0.01%
2022/07/08	4.7	27.23	76.1	27.34	27.25	-71.4	23,400	-0.31%
2022/07/07	23.1	26.61	1	26.41	26.76	22.1	23,071	0.10%
2022/07/06	81.7	26.53	15.1	26.72	26.32	66.7	23,127	0.29%
2022/07/05	43.7	26.83	0	0.00	26.96	43.7	22,663	0.19%
2022/07/04	19.6	26.68	10	26.63	26.68	9.6	22,393	0.04%
2022/07/01	44.1	27.07	5.5	26.86	26.81	38.7	22,566	0.17%
2022/06/30	61.1	27.56	10	27.59	27.56	51.1	21,708	0.24%
2022/06/29	7.1	28.21	0	0.00	28.14	7.1	20,881	0.03%
2022/06/28	8.1	28.50	0	0.00	28.53	8.1	20,578	0.04%
2022/06/27	1.1	28.85	3	28.64	28.86	-1.9	20,368	-0.01%
2022/06/24	14.6	28.17	7	28.31	28.10	7.6	20,147	0.04%
2022/06/23	23.2	28.15	9	28.12	28.05	14.2	20,047	0.07%
2022/06/22	26.8	28.58	0.8	28.58	28.50	25.9	19,293	0.13%
2022/06/21	16.5	28.97	18	29.04	29.28	-1.5	18,528	-0.01%
2022/06/20	55.7	29.09	10	28.88	28.87	45.7	18,308	0.25%
2022/06/17	66.8	29.52	5.3	29.52	29.62	61.5	17,392	0.35%
2022/06/16	17.4	30.08	0	0.00	29.94	17.4	16,622	0.10%
2022/06/15	32.6	30.42	0	0.00	30.39	32.6	15,696	0.21%
2022/06/14	12.7	30.32	18	30.28	30.48	-5.3	15,602	-0.03%
2022/06/13	18.7	30.45	11	30.48	30.51	7.7	15,482	0.05%
2022/06/10	2	31.02	0	0.00	31.08	2	14,994	0.01%
2022/06/09	20.1	31.33	0	0.00	31.30	20.1	15,011	0.13%
2022/06/08	6.1	31.59	4	31.58	31.60	2.1	14,992	0.01%
2022/06/07	6	31.44	0	0.00	31.44	6	15,163	0.04%
2022/06/06	0.3	31.53	0	0.00	31.48	0.3	15,209	0.00%
2022/06/02	4	31.40	4	31.38	31.40	0	15,616	0.00%
2022/06/01	5	31.55	12	31.42	31.52	-7	16,204	-0.04%
2022/05/31	1.1	31.36	0.1	31.30	31.40	0.9	16,408	0.01%
2022/05/30	8	31.39	2	31.35	31.43	6	16,672	0.04%
2022/05/27	0.2	31.13	0	0.00	31.08	0.2	16,766	0.00%
2022/05/26	3	30.93	0	0.00	30.80	3	17,092	0.02%
2022/05/25	0.5	30.88	0	0.00	30.88	0.5	17,125	0.00%
2022/05/24	7.2	30.83	4	30.73	30.70	3.2	17,438	0.02%
2022/05/23	4	30.85	0	0.00	30.86	4	17,461	0.02%
2022/05/20	2	30.77	0	0.00	30.72	2	17,709	0.01%
2022/05/19	10.7	30.50	20	30.59	30.68	-9.3	18,026	-0.05%
2022/05/18	18.6	30.84	7	30.88	31.01	11.6	17,868	0.07%
2022/05/17	4.8	30.75	0	0.00	30.69	4.8	17,836	0.03%
2022/05/16	10.6	30.73	2	30.99	30.72	8.6	17,947	0.05%
2022/05/13	4.5	30.80	0	0.00	30.80	4.5	17,622	0.03%
2022/05/12	16.5	30.89	0	0.00	30.63	16.5	17,584	0.09%
2022/05/11	13.7	31.21	0	0.00	31.17	13.7	17,093	0.08%
2022/05/10	3.2	31.19	0	0.00	31.65	3.2	16,798	0.02%
2022/05/09	12.5	31.69	0	0.00	31.57	12.5	16,792	0.07%
2022/05/06	3	32.11	0.3	32.08	32.25	2.8	16,679	0.02%
2022/05/05	5.2	32.50	2	32.49	32.54	3.2	16,763	0.02%
2022/05/04	0.6	32.35	2	32.24	32.31	-1.4	16,949	-0.01%
2022/05/03	2.2	31.95	3	31.98	32.09	-0.8	17,554	0.00%
2022/04/29	6.2	31.95	2	31.95	32.01	4.2	17,967	0.02%
2022/04/28	15.1	31.61	0	0.00	31.72	15.1	18,539	0.08%
2022/04/27	19.8	31.40	1.3	31.49	31.48	18.5	18,489	0.10%
2022/04/26	20.3	31.95	0	0.00	31.93	20.3	18,167	0.11%
2022/04/25	89.4	32.18	0	0.00	32.03	89.4	18,243	0.49%
2022/04/22	13.3	32.78	22	32.73	32.78	-8.7	17,463	-0.05%
2022/04/21	12	32.90	4	32.97	32.90	8	17,770	0.05%
2022/04/20	1.3	32.80	0	0.00	32.83	1.3	17,859	0.01%
2022/04/19	9.6	32.87	1	32.88	32.85	8.6	18,080	0.05%
2022/04/18	27.2	32.70	0	0.00	32.68	27.2	18,217	0.15%
2022/04/15	2.1	32.89	1	32.92	32.90	1.1	18,004	0.01%
2022/04/14	6	33.12	0	0.00	33.07	6	18,223	0.03%
2022/04/13	10	32.89	2.5	33.09	33.11	7.5	18,347	0.04%
2022/04/12	11.6	32.65	0	0.00	32.69	11.6	18,315	0.06%
2022/04/11	6.7	32.91	0	0.00	32.81	6.7	17,884	0.04%
2022/04/08	4	33.04	4	33.08	33.17	0	17,526	0.00%
2022/04/07	10.9	33.05	4.1	33.21	32.90	6.8	17,428	0.04%
2022/04/06	3.5	33.35	0	0.00	33.47	3.5	16,712	0.02%
2022/04/01	11	33.41	0	0.00	33.55	11	16,657	0.07%
2022/03/31	5.8	33.66	0	0.00	33.63	5.8	16,656	0.03%
2022/03/30	7.2	33.65	7.5	33.60	33.70	-0.3	16,713	0.00%
2022/03/29	0.2	33.69	0	0.00	33.64	0.2	16,641	0.00%
2022/03/28	4.2	33.49	0.1	33.67	33.78	4	16,634	0.02%
2022/03/25	4.2	33.84	0	0.00	33.81	4.2	16,484	0.03%
2022/03/24	0.1	33.99	2	33.89	33.96	-1.9	16,660	-0.01%
2022/03/22	23	33.92	0.5	33.90	33.87	22.5	17,380	0.13%
2022/03/21	3	33.96	1	33.97	33.95	2	17,417	0.01%
2022/03/18	4	33.84	5	33.90	33.90	-1	17,685	-0.01%
2022/03/17	7.9	33.89	16	33.89	34.01	-8.1	17,731	-0.05%
2022/03/16	2	33.67	0	0.00	33.71	2	17,821	0.01%
2022/03/15	5.5	33.82	8	33.89	33.78	-2.5	17,846	-0.01%
2022/03/14	0.5	34.15	1.3	34.11	34.13	-0.8	18,020	0.00%
2022/03/11	1	33.90	12	33.87	33.90	-11	18,151	-0.06%
2022/03/10	1.6	33.93	6.2	33.84	33.89	-4.7	18,239	-0.03%
2022/03/09	1.1	33.22	16	33.33	33.36	-14.9	18,168	-0.08%
2022/03/08	48.3	33.06	20.8	32.98	33.00	27.6	18,129	0.15%
2022/03/07	11.3	33.49	30	33.41	33.45	-18.7	17,675	-0.11%
2022/03/04	11.5	34.09	11.2	34.19	34.04	0.3	17,185	0.00%
2022/03/03	1.4	34.22	21	34.22	34.22	-19.7	17,340	-0.11%
2022/03/02	4.3	33.84	2.3	33.88	33.97	2	17,356	0.01%
2022/03/01	1.4	33.86	12	33.83	33.88	-10.6	17,209	-0.06%
2022/02/25	2.3	33.29	1	33.29	33.33	1.3	16,965	0.01%
2022/02/24	11	33.29	3	33.30	33.19	8	17,005	0.05%
2022/02/23	1.1	33.67	5.5	33.67	33.75	-4.4	16,824	-0.03%
2022/02/22	10.3	33.40	1	33.31	33.49	9.3	16,978	0.05%
2022/02/21	4.3	33.63	9	33.63	33.80	-4.7	17,361	-0.03%
2022/02/18	1.4	33.40	5	33.42	33.50	-3.6	17,247	-0.02%
2022/02/17	3.5	33.31	14	33.40	33.34	-10.5	17,551	-0.06%
2022/02/16	7.7	33.31	0	0.00	33.27	7.7	17,830	0.04%
2022/02/15	4.3	33.17	10	33.23	33.10	-5.7	17,811	-0.03%
2022/02/14	15	33.10	5	33.11	33.13	10	18,019	0.06%
2022/02/11	0	33.47	4	33.42	33.43	-4	18,330	-0.02%
2022/02/10	4.1	33.45	1	33.47	33.49	3.1	18,757	0.02%
2022/02/09	0.3	33.53	3	33.44	33.50	-2.7	19,206	-0.01%
2022/02/08	3.1	33.24	2	33.11	33.30	1.1	19,190	0.01%
2022/02/07	1.5	32.92	2	32.97	33.00	-0.5	19,118	0.00%
2022/01/26	7.6	32.41	5	32.55	32.40	2.6	19,021	0.01%
2022/01/25	22.9	32.33	10	32.32	32.34	12.9	19,107	0.07%
2022/01/24	6.3	32.50	28	32.32	32.72	-21.7	18,760	-0.12%
2022/01/21	33	32.87	5	32.84	32.84	28	18,519	0.15%
2022/01/20	1.1	33.37	5	33.20	33.36	-3.9	18,158	-0.02%
2022/01/19	0	0.00	2	33.24	33.21	-2	18,354	-0.01%
2022/01/18	1.9	33.46	26	33.37	33.45	-24.1	18,641	-0.13%
2022/01/17	2.3	33.21	5	33.07	33.22	-2.7	18,981	-0.01%
2022/01/14	26.7	32.98	10	33.01	33.15	16.7	21,215	0.08%
2022/01/13	8.1	33.18	23	33.18	33.20	-14.9	22,404	-0.07%
2022/01/12	20.1	33.11	35.3	33.12	33.10	-15.3	23,373	-0.07%
2022/01/11	8	33.20	28	33.24	33.20	-20	23,638	-0.08%
2022/01/10	2.1	33.23	42	33.28	33.27	-39.9	24,258	-0.16%
2022/01/07	20.1	33.20	0	0.00	33.17	20.1	24,516	0.08%
2022/01/06	1	33.38	13	33.38	33.41	-12	24,667	-0.05%
2022/01/05	1.2	33.42	0	0.00	33.45	1.2	25,175	0.00%
2022/01/04	5.5	33.44	4	33.43	33.41	1.5	26,009	0.01%
2022/01/03	17.3	33.46	2.2	33.40	33.42	15.2	26,439	0.06%
2021/12/30	1.3	33.60	1	33.59	33.58	0.3	27,336	0.00%
2021/12/29	2.3	33.58	12.6	33.60	33.61	-10.3	27,867	-0.04%
2021/12/28	10.5	33.56	9	33.54	33.56	1.5	28,292	0.01%
2021/12/27	2.3	33.36	20	33.37	33.38	-17.7	28,983	-0.06%
2021/12/24	1.2	33.36	5	33.32	33.29	-3.8	30,113	-0.01%
2021/12/23	0.4	33.37	3	33.36	33.34	-2.6	30,324	-0.01%
2021/12/22	1	33.30	3	33.32	33.30	-2	30,997	-0.01%
2021/12/21	17.2	33.32	3	33.37	33.36	14.2	31,128	0.05%
2021/12/20	4.1	33.39	15	33.43	33.41	-10.9	31,224	-0.03%
2021/12/17	4	33.37	19	33.45	33.43	-15	31,075	-0.05%
2021/12/16	4.1	33.41	28	33.38	33.45	-23.9	30,909	-0.08%
2021/12/15	2	32.89	25.3	32.98	33.04	-23.3	31,068	-0.07%
2021/12/14	6	33.00	3	33.09	32.95	3	31,054	0.01%
2021/12/13	2.7	33.36	17.2	33.38	33.33	-14.5	30,895	-0.05%
2021/12/10	0.1	33.35	11.3	33.36	33.30	-11.2	30,862	-0.04%
2021/12/09	2.5	33.30	21.1	33.32	33.32	-18.6	30,754	-0.06%
2021/12/08	7.1	33.19	25.4	33.27	33.18	-18.3	30,597	-0.06%
2021/12/07	3.5	32.94	19	33.00	33.03	-15.5	30,311	-0.05%
2021/12/06	0.2	32.90	2	32.83	32.86	-1.8	30,069	-0.01%
2021/12/03	1.7	32.70	10	32.65	32.65	-8.3	30,302	-0.03%
2021/12/02	1	32.41	0	0.00	32.47	1	30,250	0.00%
2021/12/01	5.3	32.38	1.1	32.40	32.50	4.2	30,420	0.01%
2021/11/30	10	32.48	0	0.00	32.30	10	30,392	0.03%
2021/11/29	18.4	32.17	1	32.22	32.22	17.4	30,384	0.06%
2021/11/26	15.5	32.50	22	32.37	32.35	-6.5	30,133	-0.02%
2021/11/25	24.1	32.68	1	32.71	32.65	23.1	29,905	0.08%
2021/11/24	15.5	32.64	10	32.51	32.61	5.5	29,925	0.02%
2021/11/23	6	32.66	0.2	32.68	32.63	5.9	29,885	0.02%
2021/11/22	2.2	32.94	10	32.99	32.93	-7.8	29,903	-0.03%
2021/11/19	3.3	33.05	46.2	32.93	32.93	-42.8	29,833	-0.14%
2021/11/18	9.2	32.92	34.6	32.97	32.98	-25.5	29,820	-0.09%
2021/11/17	14.5	32.63	2	32.59	32.71	12.5	29,329	0.04%
2021/11/16	2.3	32.50	8.2	32.49	32.59	-5.9	29,410	-0.02%
2021/11/15	6.7	32.40	23	32.40	32.43	-16.3	29,642	-0.06%
2021/11/12	1.5	32.18	16	32.15	32.20	-14.5	29,635	-0.05%
2021/11/11	23.7	32.20	11	32.19	32.15	12.7	29,814	0.04%
2021/11/10	2.6	32.40	14	32.50	32.34	-11.4	30,295	-0.04%
2021/11/09	6.1	32.36	23	32.39	32.35	-16.9	30,107	-0.06%
2021/11/08	3.2	32.33	243.2	32.27	32.39	-240	29,738	-0.81%	大賣/鉅額交易
2021/11/05	27.2	31.83	2.4	31.85	31.95	24.8	29,680	0.08%
2021/11/04	25.5	31.93	18.6	31.89	31.86	6.9	29,884	0.02%
2021/11/03	0	31.82	7	31.75	31.77	-7	29,845	-0.02%
2021/11/02	26.4	31.61	1.5	31.70	31.53	24.9	29,764	0.08%
2021/11/01	20.8	31.56	1	31.56	31.56	19.8	29,464	0.07%
2021/10/29	2.2	31.39	0	0.00	31.45	2.2	29,203	0.01%
2021/10/28	4.3	31.37	0	0.00	31.39	4.3	29,000	0.01%
2021/10/27	5	31.08	0	0.00	31.15	5	28,924	0.02%
2021/10/26	28.2	30.97	6.1	31.04	31.05	22.1	28,992	0.08%
2021/10/25	26.8	30.77	6	30.72	30.86	20.7	28,743	0.07%
2021/10/22	185.4	30.66	0	30.80	30.84	185.4	28,569	0.65%	大買/鉅額交易
2021/10/21	122.6	32.34	20	32.38	32.40	102.6	26,495	0.39%	大買/鉅額交易
2021/10/20	69	32.32	3	32.47	32.37	66	25,033	0.26%
2021/10/19	104.6	32.35	1	32.40	32.40	103.6	23,996	0.43%	大買/鉅額交易
2021/10/18	21.2	32.32	3	32.34	32.36	18.2	23,655	0.08%
2021/10/15	18.1	32.30	0	0.00	32.31	18.1	23,612	0.08%
2021/10/14	30.1	32.11	0	0.00	32.18	30.1	23,569	0.13%
2021/10/13	73.1	32.19	1	32.26	32.17	72.1	23,078	0.31%
2021/10/12	35.7	32.31	20	32.34	32.24	15.7	22,532	0.07%
2021/10/08	97	32.59	0	0.00	32.59	97	21,746	0.45%
2021/10/07	46	32.51	21	32.48	32.57	25	21,631	0.12%
2021/10/06	10.9	31.82	6	31.84	31.88	4.9	20,959	0.02%
2021/10/05	29.3	31.67	21	31.95	31.96	8.3	20,585	0.04%
2021/10/04	46	31.92	2	31.84	31.84	44	20,219	0.22%
2021/10/01	58.2	32.26	0	0.00	32.26	58.2	19,474	0.30%
2021/09/30	4.4	32.67	1.1	32.67	32.77	3.3	18,345	0.02%
2021/09/29	26.9	32.66	10	32.70	32.70	16.9	18,174	0.09%
2021/09/28	7.6	33.03	0	0.00	33.08	7.6	17,606	0.04%
2021/09/27	1.4	33.32	0	0.00	33.30	1.4	17,512	0.01%
2021/09/24	15	33.33	0	0.00	33.30	15	17,887	0.08%
2021/09/23	5	33.06	0	33.11	33.08	5	17,863	0.03%
2021/09/22	31.5	32.84	0	33.00	32.90	31.5	17,894	0.18%
2021/09/17	10.3	33.41	4	33.42	33.42	6.3	17,382	0.04%
2021/09/16	5.3	33.25	0	0.00	33.28	5.3	17,370	0.03%
2021/09/15	12.6	33.27	0	0.00	33.33	12.6	17,219	0.07%
2021/09/14	0.7	33.43	0	0.00	33.36	0.7	17,241	0.00%
2021/09/13	2.2	33.49	0	0.00	33.41	2.2	17,264	0.01%
2021/09/10	1.3	33.10	1	33.08	33.22	0.3	17,282	0.00%
2021/09/09	0.1	32.99	2.1	32.89	32.94	-2	17,241	-0.01%
2021/09/08	14.3	32.94	0	0.00	32.80	14.3	17,202	0.08%
2021/09/07	6.1	33.07	5	33.13	33.16	1.1	16,852	0.01%
2021/09/06	2.6	33.18	2	33.20	33.07	0.6	16,790	0.00%
2021/09/03	0	33.29	6.1	33.23	33.24	-6.1	16,600	-0.04%
2021/09/02	2	33.16	8	33.19	33.16	-6	16,607	-0.04%
2021/09/01	1.3	33.41	2	33.38	33.39	-0.7	16,552	0.00%
2021/08/31	3.1	33.23	1	33.12	33.38	2.1	16,476	0.01%
2021/08/30	0.2	33.31	41.5	33.22	33.29	-41.4	16,532	-0.25%
2021/08/27	4	33.07	14	33.08	33.11	-10	16,504	-0.06%
2021/08/26	7.7	32.91	5	32.90	32.99	2.7	16,452	0.02%
2021/08/25	3.7	32.91	6.1	32.90	33.00	-2.5	16,281	-0.02%
2021/08/24	8.3	32.70	3	32.78	32.80	5.3	16,383	0.03%
2021/08/23	4	32.81	9	32.70	32.88	-5	16,186	-0.03%
2021/08/20	23	32.15	0	0.00	32.26	23	16,057	0.14%
2021/08/19	81.9	32.51	2	32.46	32.32	79.8	15,784	0.51%
2021/08/18	7.4	32.44	0	0.00	33.07	7.4	15,181	0.05%
2021/08/17	36.9	32.71	1	32.55	32.53	35.9	14,907	0.24%
2021/08/16	31.9	32.90	6	33.05	32.86	25.9	14,707	0.18%
2021/08/13	20.1	33.27	7	33.38	33.27	13.1	14,056	0.09%
2021/08/12	4.5	33.41	20	33.46	33.51	-15.5	13,851	-0.11%
2021/08/11	12.5	33.48	85	33.52	33.49	-72.5	13,905	-0.52%
2021/08/10	30.7	33.84	33	33.82	33.79	-2.3	13,704	-0.02%
2021/08/09	4	34.07	0.1	34.13	34.10	4	14,439	0.03%
2021/08/06	2.1	34.15	1	34.22	34.25	1.1	14,660	0.01%
2021/08/05	0.6	34.29	0	0.00	34.20	0.6	15,367	0.00%
2021/08/04	0.5	34.35	0	0.00	34.35	0.5	16,712	0.00%
2021/08/03	1.4	34.05	0.5	34.20	34.15	0.9	17,432	0.01%
2021/08/02	2.4	33.76	0	0.00	34.00	2.4	17,428	0.01%
2021/07/30	8.2	34.03	0	0.00	33.90	8.2	17,250	0.05%
2021/07/29	1	33.89	6	34.13	34.10	-5	17,094	-0.03%
2021/07/28	16.9	33.55	2	33.40	33.89	14.9	17,359	0.09%
2021/07/27	5.7	34.16	0	0.00	34.07	5.7	17,372	0.03%
2021/07/26	0.5	34.55	0	0.00	34.50	0.5	17,260	0.00%
2021/07/23	12.2	34.35	0	0.00	34.47	12.2	17,212	0.07%
2021/07/22	6.2	34.27	0	0.00	34.21	6.2	17,183	0.04%
2021/07/21	27.6	34.09	10	34.00	34.13	17.6	16,996	0.10%
2021/07/20	3	34.89	32	34.89	34.56	-29	16,353	-0.18%
2021/07/19	0.1	35.19	3	35.08	35.14	-2.9	16,195	-0.02%
2021/07/16	0.4	35.15	16	34.91	35.12	-15.6	16,301	-0.10%
2021/07/15	19.8	34.90	6	34.65	34.98	13.8	16,244	0.08%
2021/07/14	11.3	34.53	0	0.00	34.48	11.3	16,238	0.07%
2021/07/13	20.5	35.19	2.4	35.34	34.85	18.1	16,009	0.11%
2021/07/12	2.1	35.07	8	35.52	35.27	-5.9	15,934	-0.04%
2021/07/09	4.8	35.44	0	35.39	35.44	4.8	15,733	0.03%
2021/07/08	7.3	35.74	9.2	35.68	35.80	-1.9	15,796	-0.01%
2021/07/07	4	35.61	1	35.83	35.61	3	15,802	0.02%
2021/07/06	15.5	35.90	0	0.00	35.91	15.5	15,704	0.10%
2021/07/05	0.7	35.71	20	35.55	35.69	-19.3	15,631	-0.12%
2021/07/02	28	35.19	0	0.00	35.20	28	15,550	0.18%
2021/07/01	123.3	34.93	2	35.23	35.00	121.3	15,473	0.78%	大買/鉅額交易
2021/06/30	6.1	34.99	0.5	35.01	35.00	5.6	15,037	0.04%
2021/06/29	6.2	34.75	1.7	34.84	34.80	4.5	15,029	0.03%
2021/06/28	1	35.09	20	35.05	35.10	-19	15,068	-0.13%
2021/06/25	0.4	34.82	2	34.84	34.74	-1.6	15,000	-0.01%
2021/06/24	0.3	34.70	0	0.00	34.66	0.3	15,045	0.00%
2021/06/23	7	34.41	149	34.44	34.45	-142	15,186	-0.94%	大賣/鉅額交易
2021/06/22	5	34.47	0	0.00	34.43	5	15,168	0.03%
2021/06/21	4.1	34.65	0	0.00	34.55	4.1	15,124	0.03%
2021/06/18	5	34.97	0	0.00	34.91	5	15,026	0.03%
2021/06/17	10.2	34.61	0	0.00	34.90	10.2	15,116	0.07%
2021/06/16	30.7	34.61	12	34.72	34.78	18.7	15,232	0.12%
2021/06/15	20.7	34.60	32	34.61	34.65	-11.3	15,274	-0.07%
2021/06/11	75.1	34.63	0	0.00	34.55	75.1	15,354	0.49%
2021/06/10	75.2	34.45	0	0.00	34.60	75.2	15,462	0.49%
2021/06/09	0	34.50	10	34.45	34.45	-10	15,529	-0.06%
2021/06/08	1	34.61	0	0.00	34.65	1	15,624	0.01%
2021/06/07	2.7	34.74	0	0.00	34.72	2.7	15,739	0.02%
2021/06/04	0	34.84	0	0.00	34.77	0	15,681	0.00%
2021/06/03	0.5	34.98	0	0.00	34.95	0.5	15,696	0.00%
2021/06/02	2.5	34.98	4	34.92	34.96	-1.5	15,809	-0.01%
2021/06/01	1.3	34.99	0	0.00	35.06	1.3	15,858	0.01%
2021/05/31	0	34.78	0	0.00	34.75	0	15,721	0.00%
2021/05/28	1.9	34.47	4	34.50	34.55	-2.1	15,754	-0.01%
2021/05/27	4	34.08	0	0.00	34.28	4	15,767	0.03%
2021/05/26	3.9	34.33	5.3	34.34	34.32	-1.4	15,811	-0.01%
2021/05/25	5.5	34.32	27	34.28	34.34	-21.5	15,861	-0.14%
2021/05/24	4	33.92	17	34.05	34.05	-13	15,943	-0.08%
2021/05/21	3.3	34.03	0	0.00	34.00	3.3	15,870	0.02%
2021/05/20	5.3	33.82	1.2	33.78	33.86	4.2	15,950	0.03%
2021/05/19	2.8	34.03	50.1	33.98	34.10	-47.3	15,867	-0.30%
2021/05/18	18.5	33.74	11	33.67	34.01	7.5	15,921	0.05%
2021/05/17	56.9	32.96	6.6	32.58	32.75	50.2	15,879	0.32%
2021/05/14	3.6	33.71	55	33.75	33.65	-51.4	14,792	-0.35%
2021/05/13	10.6	33.35	7.1	33.33	33.40	3.5	14,460	0.02%
2021/05/12	64.9	33.10	8.6	33.28	33.50	56.3	13,679	0.41%
2021/05/11	80.1	35.11	1	34.64	34.70	79.1	12,332	0.64%
2021/05/10	2.2	35.84	5.3	35.81	35.88	-3.1	11,676	-0.03%
2021/05/07	0.1	35.69	50.1	35.54	35.72	-50	11,778	-0.42%
2021/05/06	13.5	35.32	32	35.31	35.30	-18.5	11,877	-0.16%
2021/05/05	3.4	35.43	32.5	35.54	35.35	-29.1	11,916	-0.24%
2021/05/04	53.5	35.59	11.3	35.26	35.30	42.2	11,516	0.37%
2021/05/03	67.3	35.98	6.4	36.05	35.91	60.9	11,089	0.55%
2021/04/29	2.4	36.03	14	36.07	36.12	-11.6	11,039	-0.11%
2021/04/28	6	35.94	9	35.93	35.98	-3	11,127	-0.03%
2021/04/27	1.2	35.94	3	35.97	35.98	-1.8	11,379	-0.02%
2021/04/26	12.6	35.89	2	35.84	35.99	10.5	11,527	0.09%
2021/04/23	4.2	35.19	4.2	35.15	35.30	0.1	11,671	0.00%
2021/04/22	20.3	35.57	2.2	35.49	35.40	18.2	11,800	0.15%
2021/04/21	3.6	35.43	87.4	35.34	35.53	-83.9	12,099	-0.69%
2021/04/20	2	35.36	26.6	35.38	35.33	-24.6	12,400	-0.20%
2021/04/19	3.2	35.15	19.6	35.17	35.20	-16.4	12,466	-0.13%
2021/04/16	2.4	34.86	6	34.63	34.94	-3.6	12,623	-0.03%
2021/04/15	3.9	34.49	2	34.47	34.50	1.9	12,665	0.01%
2021/04/14	102.8	34.41	22	34.33	34.35	80.8	13,099	0.62%	大買/
2021/04/13	3.5	34.66	2.5	34.67	34.47	1	13,191	0.01%
2021/04/12	1.1	34.69	5.3	34.69	34.69	-4.2	13,479	-0.03%
2021/04/09	2.5	34.69	130	34.66	34.70	-127.5	13,634	-0.94%	大賣/鉅額交易
2021/04/08	5.1	34.74	20.1	34.72	34.75	-15.1	13,861	-0.11%
2021/04/07	4	34.72	0	0.00	34.71	4	13,924	0.03%
2021/04/06	7.5	34.78	3.2	34.81	34.74	4.3	13,991	0.03%
2021/04/01	2.7	34.63	22	34.70	34.61	-19.3	14,051	-0.14%
2021/03/31	8	34.70	1	34.63	34.63	7	14,126	0.05%
2021/03/30	4.4	34.55	3	34.43	34.60	1.4	13,963	0.01%
2021/03/29	7.1	34.20	1	34.00	34.34	6.1	14,041	0.04%
2021/03/26	39.7	33.78	1	33.80	33.80	38.7	14,091	0.27%
2021/03/25	20.5	33.49	1	33.59	33.66	19.5	14,089	0.14%
2021/03/24	29.1	33.69	0	0.00	33.65	29.1	14,064	0.21%
2021/03/23	3.1	33.67	22	33.64	33.66	-18.9	14,047	-0.13%
2021/03/22	5.1	33.53	33.4	33.51	33.60	-28.2	14,115	-0.20%
2021/03/19	28.6	33.53	20	33.33	33.60	8.6	14,304	0.06%
2021/03/18	30.5	33.48	0.2	33.50	33.53	30.3	14,273	0.21%
2021/03/17	11.2	32.96	39	32.97	32.95	-27.8	14,394	-0.19%
2021/03/16	65.4	32.96	2.2	32.98	32.99	63.2	14,595	0.43%
2021/03/15	86.1	32.70	3	32.74	32.74	83.1	14,896	0.56%
2021/03/12	4.9	32.36	2	32.41	32.43	2.9	15,119	0.02%
2021/03/11	6.3	32.30	3.3	32.28	32.33	3	15,393	0.02%
2021/03/10	1.6	32.11	35	32.18	32.10	-33.4	15,574	-0.21%
2021/03/09	1.3	31.98	87.4	31.89	32.00	-86	15,641	-0.55%
2021/03/08	2.2	32.00	1	32.00	32.00	1.2	15,766	0.01%
2021/03/05	4.6	31.61	1	31.72	31.80	3.6	15,693	0.02%
2021/03/04	4	31.83	5	31.93	31.80	-1	15,709	-0.01%
2021/03/03	21	31.83	2	31.80	31.93	19	15,785	0.12%
2021/03/02	8.2	31.98	21.4	32.01	31.90	-13.2	15,732	-0.08%
2021/02/26	6.7	31.93	24	31.88	31.90	-17.3	15,774	-0.11%
2021/02/25	0.7	32.02	32.4	31.98	32.01	-31.6	15,760	-0.20%
2021/02/24	8.2	31.85	0	0.00	31.80	8.2	15,763	0.05%
2021/02/23	9.8	31.79	13	31.59	31.80	-3.2	15,634	-0.02%
2021/02/22	0.1	31.52	2	31.39	31.50	-1.9	15,506	-0.01%
2021/02/19	152.8	30.98	1.9	31.04	31.12	151	15,365	0.98%	大買/鉅額交易
2021/02/18	0.8	31.16	23.9	31.14	31.13	-23.2	15,500	-0.15%
2021/02/17	1.7	30.96	6	30.97	31.00	-4.3	15,543	-0.03%
2021/02/05	9.3	30.56	0	0.00	30.55	9.3	15,356	0.06%
2021/02/04	5.3	30.50	3	30.47	30.51	2.3	15,473	0.01%
2021/02/03	0	30.56	8	30.53	30.51	-8	15,563	-0.05%
2021/02/02	0.3	30.54	110	30.43	30.50	-109.7	15,854	-0.69%	大賣/鉅額交易
2021/02/01	1.1	30.10	33	30.17	30.25	-31.9	16,075	-0.20%
2021/01/29	7.2	30.27	17	30.62	30.26	-9.8	16,246	-0.06%
2021/01/28	98	30.66	30.1	30.70	30.72	68	16,201	0.42%
2021/01/27	1	30.95	13.1	30.96	30.95	-12.1	16,259	-0.07%
2021/01/26	2.1	30.69	14	30.77	30.68	-11.9	16,164	-0.07%
2021/01/25	6.8	30.64	16.6	30.66	30.83	-9.8	16,491	-0.06%
2021/01/22	0.2	30.50	5	30.46	30.53	-4.8	16,841	-0.03%
2021/01/21	1	30.38	6	30.37	30.30	-5	17,518	-0.03%
2021/01/20	1.4	30.36	17	30.42	30.25	-15.6	19,146	-0.08%
2021/01/19	3.2	30.73	29.4	30.71	30.74	-26.2	19,403	-0.13%
2021/01/18	11.5	30.52	14.4	30.48	30.61	-2.9	19,634	-0.01%
2021/01/15	5.3	30.90	53	30.81	30.79	-47.7	19,548	-0.24%
2021/01/14	3.3	30.96	24.5	30.92	30.92	-21.2	19,520	-0.11%
2021/01/13	1.7	30.69	11	30.60	30.69	-9.3	19,429	-0.05%
2021/01/12	4	30.38	18	30.45	30.35	-14	19,254	-0.07%
2021/01/11	0.3	30.65	47	30.53	30.61	-46.7	19,281	-0.24%
2021/01/08	4.7	30.37	54	30.37	30.46	-49.3	19,283	-0.26%
2021/01/07	6.7	30.20	21	30.18	30.22	-14.3	19,236	-0.07%
2021/01/06	4	29.97	45	30.04	30.00	-41	18,861	-0.22%
2021/01/05	10.7	30.02	5	29.99	30.02	5.7	18,702	0.03%
2021/01/04	3.5	29.94	11	29.97	29.94	-7.5	18,639	-0.04%
2020/12/31	5.9	29.81	10	29.91	29.95	-4	18,552	-0.02%
2020/12/30	13.3	29.70	5.6	29.71	29.78	7.6	18,338	0.04%
2020/12/29	31	29.73	1	29.80	29.67	30	18,326	0.16%
2020/12/28	5	29.71	6	29.70	29.75	-1	18,329	-0.01%
2020/12/25	6.5	29.51	0	0.00	29.51	6.5	18,165	0.04%
2020/12/24	1.2	29.44	4	29.49	29.48	-2.8	18,085	-0.02%
2020/12/23	6.4	29.39	3	29.40	29.42	3.4	18,156	0.02%
2020/12/22	4.3	29.48	3	29.49	29.43	1.3	18,606	0.01%
2020/12/21	18.1	29.46	62	29.55	29.60	-44	19,258	-0.23%
2020/12/18	4.7	29.61	0	0.00	29.61	4.7	19,328	0.02%
2020/12/17	2	29.68	0	0.00	29.66	2	19,561	0.01%
2020/12/16	14.3	29.64	0	0.00	29.80	14.3	19,561	0.07%
2020/12/15	19.5	29.59	9.1	29.67	29.51	10.4	19,488	0.05%
2020/12/14	0	0.00	6	29.84	29.82	-6	19,302	-0.03%
2020/12/11	22.3	29.72	158	29.74	29.81	-135.7	19,359	-0.70%	大賣/鉅額交易
2020/12/10	161.1	29.92	19	29.93	29.94	142.1	19,265	0.74%	大買/鉅額交易
2020/12/09	4.1	30.12	46	30.05	30.14	-41.9	19,097	-0.22%
2020/12/08	8	29.91	14	29.93	29.90	-6	18,695	-0.03%
2020/12/07	19.2	29.86	26	29.77	29.85	-6.8	18,414	-0.04%
2020/12/04	5.1	29.64	6	29.60	29.68	-0.9	18,251	0.00%
2020/12/03	0.2	29.50	14	29.46	29.45	-13.8	18,137	-0.08%
2020/12/02	3.4	29.41	30.9	29.37	29.44	-27.5	18,138	-0.15%
2020/12/01	25	29.34	2	29.21	29.35	23	18,131	0.13%
2020/11/30	2.5	29.41	0	0.00	29.35	2.5	18,213	0.01%
2020/11/27	1.4	29.19	7.1	29.26	29.32	-5.7	18,098	-0.03%
2020/11/26	2.5	29.13	5	29.15	29.15	-2.5	18,010	-0.01%
2020/11/25	7.2	29.02	0	0.00	29.01	7.2	18,006	0.04%
2020/11/24	2	29.18	1	29.20	29.11	1	17,904	0.01%
2020/11/23	4.1	29.13	35	29.10	29.14	-30.9	17,841	-0.17%
2020/11/20	4.3	28.86	0	0.00	28.88	4.3	17,893	0.02%
2020/11/19	3	28.86	0	0.00	28.86	3	18,118	0.02%
2020/11/18	1.1	28.94	3	28.89	28.90	-1.9	18,250	-0.01%
2020/11/17	26.1	28.84	8	28.83	28.81	18.1	18,455	0.10%
2020/11/16	9.5	28.79	30	28.74	28.80	-20.5	19,178	-0.11%
2020/11/13	7.4	28.42	8	28.50	28.53	-0.6	18,963	0.00%
2020/11/12	10	28.46	0	0.00	28.40	10	18,920	0.05%
2020/11/11	21.2	28.48	25	28.45	28.50	-3.8	18,920	-0.02%
2020/11/10	15.1	28.33	0	0.00	28.29	15.1	18,893	0.08%
2020/11/09	6.1	28.40	5	28.41	28.40	1.1	18,592	0.01%
2020/11/06	2.3	28.20	0.2	28.28	28.19	2.2	18,420	0.01%
2020/11/05	11.2	28.09	0	0.00	28.12	11.2	18,259	0.06%
2020/11/04	9.3	27.99	0	0.00	28.05	9.3	18,240	0.05%
2020/11/03	11	27.93	12	28.00	28.01	-1	18,058	-0.01%
2020/11/02	17.7	27.65	19.2	27.66	27.72	-1.5	17,951	-0.01%
2020/10/30	53.1	27.88	3	27.98	27.80	50.1	17,737	0.28%
2020/10/29	63.1	27.92	54	27.89	27.98	9.1	17,214	0.05%
2020/10/28	123.1	28.30	108.2	28.24	28.19	14.8	16,451	0.09%	大買/大賣/
2020/10/27	40.1	29.65	29	29.63	29.69	11.1	14,985	0.07%
2020/10/26	4	29.72	1.5	29.75	29.69	2.5	14,571	0.02%
2020/10/23	7.3	29.62	8	29.62	29.63	-0.7	14,243	0.00%
2020/10/22	26.2	29.54	0	0.00	29.59	26.2	14,252	0.18%
2020/10/21	19	29.65	6	29.67	29.59	13	14,117	0.09%
2020/10/20	10.2	29.62	1	29.61	29.64	9.2	13,965	0.07%
2020/10/19	15.8	29.62	1	29.66	29.64	14.8	14,347	0.10%
2020/10/16	12.5	29.62	0	0.00	29.56	12.5	14,557	0.09%
2020/10/15	10.3	29.59	12	29.65	29.69	-1.7	14,581	-0.01%
2020/10/14	15.2	29.75	2	29.75	29.74	13.2	14,485	0.09%
2020/10/13	7.8	29.67	30	29.64	29.71	-22.2	14,504	-0.15%
2020/10/12	95.1	29.82	7	29.81	29.74	88.1	14,442	0.61%
2020/10/08	72.1	29.77	0	0.00	29.76	72.1	14,174	0.51%
2020/10/07	6	29.64	9	29.65	29.65	-3	14,166	-0.02%
2020/10/06	0	29.73	1	29.61	29.68	-1	14,217	-0.01%
2020/10/05	41.2	29.51	0	0.00	29.45	41.2	14,385	0.29%
2020/09/30	8.2	29.44	0	0.00	29.48	8.2	14,532	0.06%
2020/09/29	3	29.43	0	0.00	29.40	3	15,005	0.02%
2020/09/28	5.2	29.31	3	29.19	29.38	2.2	15,348	0.01%
2020/09/25	30.2	28.88	64.1	29.05	28.90	-33.9	15,839	-0.21%
2020/09/24	30	29.14	43	29.06	29.06	-13	15,657	-0.08%
2020/09/23	11	29.72	1	29.69	29.70	10	15,278	0.07%
2020/09/22	19	29.79	1	29.84	29.80	18	15,424	0.12%
2020/09/21	14	30.07	0	0.00	30.03	14	15,180	0.09%
2020/09/18	13.6	30.11	0	0.00	30.20	13.6	15,272	0.09%
2020/09/17	3.9	30.23	2	30.22	30.23	1.9	15,304	0.01%
2020/09/16	0.4	30.28	3	30.20	30.25	-2.6	15,278	-0.02%
2020/09/15	1.6	30.07	13.1	30.12	30.10	-11.4	15,251	-0.07%
2020/09/14	0.2	30.03	0	0.00	29.98	0.2	15,378	0.00%
2020/09/11	5	29.77	0	0.00	29.75	5	15,516	0.03%
2020/09/10	4.2	29.86	0	0.00	29.85	4.2	15,677	0.03%
2020/09/09	5.1	29.62	0	0.00	29.85	5.1	15,903	0.03%
2020/09/08	10	29.95	0	0.00	29.97	10	15,932	0.06%
2020/09/07	19	29.98	3	30.10	29.96	16	16,173	0.10%
2020/09/04	5.2	30.02	5	29.99	30.09	0.2	16,345	0.00%
2020/09/03	14.5	30.25	1.1	30.26	30.25	13.4	16,346	0.08%
2020/09/02	12.2	30.11	0	0.00	30.14	12.2	16,374	0.07%
2020/09/01	20	30.01	0	0.00	30.06	20	16,665	0.12%
2020/08/31	7	30.21	24	30.23	30.16	-17	16,971	-0.10%
2020/08/28	4.1	30.21	0	0.00	30.24	4.1	17,226	0.02%
2020/08/27	2.1	30.44	26	30.37	30.33	-23.9	17,715	-0.14%
2020/08/26	13.7	30.32	40	30.29	30.43	-26.3	17,808	-0.15%
2020/08/25	1.6	30.47	10	30.40	30.44	-8.4	17,900	-0.05%
2020/08/24	13.5	30.12	1	30.10	30.14	12.5	17,717	0.07%
2020/08/21	34.1	30.04	11	30.00	30.11	23.1	17,747	0.13%
2020/08/20	84	29.89	117	29.92	29.79	-33	17,584	-0.19%	大賣/
2020/08/19	6	30.85	24	30.86	30.77	-18	17,106	-0.10%
2020/08/18	4.2	30.85	25	30.86	30.90	-20.8	17,222	-0.12%
2020/08/17	6.7	30.92	33.2	30.93	30.96	-26.5	17,405	-0.15%
2020/08/14	1.1	30.63	24.6	30.46	30.63	-23.5	17,515	-0.13%
2020/08/13	1.1	30.35	11.6	30.33	30.32	-10.5	17,551	-0.06%
2020/08/12	10	30.13	58	30.16	30.22	-48	17,670	-0.27%
2020/08/11	8.5	30.43	13.7	30.48	30.35	-5.2	17,800	-0.03%
2020/08/10	9.4	30.56	8.3	30.68	30.60	1.1	17,852	0.01%
2020/08/07	21.6	30.67	3.8	30.66	30.65	17.8	17,963	0.10%
2020/08/06	1.2	30.84	16	30.68	30.70	-14.8	18,123	-0.08%
2020/08/05	3.3	30.60	47.3	30.54	30.62	-44	18,150	-0.24%
2020/08/04	12.5	30.04	2.7	30.16	30.17	9.9	18,066	0.05%
2020/08/03	22.8	30.01	11	30.01	30.01	11.8	18,203	0.06%
2020/07/31	38.3	30.13	12	30.17	30.24	26.3	18,362	0.14%
2020/07/30	20.2	29.98	0	0.00	29.99	20.2	18,199	0.11%
2020/07/29	6.5	29.67	3	29.65	29.62	3.5	18,290	0.02%
2020/07/28	22.5	29.54	90.2	29.59	29.46	-67.7	18,589	-0.36%
2020/07/27	57.5	29.94	9.4	29.88	29.84	48	18,958	0.25%
2020/07/24	68.7	29.94	117	30.03	29.85	-48.3	19,177	-0.25%	大賣/
2020/07/23	4.1	30.02	38	30.11	30.17	-33.9	19,226	-0.18%
2020/07/22	2	30.00	23.1	29.95	29.97	-21.1	19,001	-0.11%
2020/07/21	56.1	29.80	36.1	29.79	29.84	20	18,618	0.11%
2020/07/20	12.7	29.43	99	29.48	29.55	-86.3	18,471	-0.47%
2020/07/17	30.2	29.63	14	29.64	29.59	16.2	18,517	0.09%
2020/07/16	0.8	29.63	54	29.68	29.63	-53.2	18,912	-0.28%
2020/07/15	33.8	29.71	33	29.58	29.53	0.8	19,020	0.00%
2020/07/14	3.3	29.66	28	29.63	29.58	-24.7	19,474	-0.13%
2020/07/13	10.5	29.66	2.1	29.65	29.65	8.4	19,664	0.04%
2020/07/10	51.6	29.74	14	29.60	29.52	37.6	20,111	0.19%
2020/07/09	16.1	29.83	66.7	29.81	29.74	-50.6	20,149	-0.25%
2020/07/08	1.2	29.76	33.1	29.76	29.72	-31.9	20,104	-0.16%
2020/07/07	38.7	29.73	13	29.58	29.43	25.7	19,758	0.13%
2020/07/06	22.6	29.66	44.6	29.59	29.83	-22	19,831	-0.11%
2020/07/03	34.4	29.33	14	29.34	29.33	20.4	19,848	0.10%
2020/07/02	108.7	29.06	14.2	29.01	29.09	94.5	19,919	0.47%	大買/
2020/07/01	0	0.00	35.7	28.86	28.79	-35.7	19,835	-0.18%
2020/06/30	37.4	28.55	3	28.56	28.56	34.4	19,720	0.17%
2020/06/29	27.1	28.44	18	28.49	28.51	9.1	19,944	0.05%
2020/06/24	5.2	28.55	11.2	28.56	28.54	-6.1	20,125	-0.03%
2020/06/23	6.5	28.51	16	28.53	28.54	-9.5	20,752	-0.05%
2020/06/22	3	28.47	12.6	28.49	28.48	-9.6	21,173	-0.05%
2020/06/19	13	28.59	11	28.65	28.56	2	21,935	0.01%
2020/06/18	15.5	28.46	14	28.49	28.55	1.5	22,217	0.01%
2020/06/17	10.7	28.43	4	28.47	28.46	6.7	22,778	0.03%
2020/06/16	3.7	28.39	5	28.44	28.45	-1.3	23,966	-0.01%
2020/06/15	16.3	28.25	6	28.26	28.13	10.3	25,896	0.04%
2020/06/12	34.1	28.05	14	28.08	28.29	20.1	26,870	0.07%
2020/06/11	27.1	28.55	23	28.74	28.43	4.1	28,066	0.01%
2020/06/10	10.9	28.88	25	28.87	28.86	-14.1	29,208	-0.05%
2020/06/09	5.5	28.86	11	28.81	28.84	-5.5	31,585	-0.02%
2020/06/08	3.9	28.88	13	28.90	28.88	-9.1	33,932	-0.03%
2020/06/05	2.3	28.77	32.5	28.80	28.80	-30.2	34,209	-0.09%
2020/06/04	102.1	28.58	33	28.65	28.67	69.1	34,954	0.20%	大買/
2020/06/03	3.6	28.45	131	28.45	28.48	-127.4	36,194	-0.35%	大賣/鉅額交易
2020/06/02	16	28.21	10	28.20	28.17	6	36,074	0.02%
2020/06/01	0.3	28.06	5	28.02	28.05	-4.7	36,099	-0.01%
2020/05/29	2	27.75	12	27.81	27.86	-10	36,125	-0.03%
2020/05/28	41.5	27.98	9	27.96	27.90	32.5	36,417	0.09%
2020/05/27	3.2	27.88	29	27.90	27.85	-25.8	36,930	-0.07%
2020/05/26	5	27.81	53	27.80	27.82	-48	37,686	-0.13%
2020/05/25	11.6	27.30	4	27.46	27.50	7.6	37,769	0.02%
2020/05/22	12	27.47	1	27.50	27.45	11	37,724	0.03%
2020/05/21	3	27.63	2	27.68	27.63	1	37,673	0.00%
2020/05/20	4	27.47	4	27.49	27.48	0	37,414	0.00%
2020/05/19	2.2	27.41	6	27.50	27.43	-3.8	37,371	-0.01%
2020/05/18	20.6	27.23	0	0.00	27.25	20.6	37,373	0.06%
2020/05/15	12.7	27.42	3	27.49	27.43	9.7	37,286	0.03%
2020/05/14	40	27.59	11	27.56	27.48	29	37,309	0.08%
2020/05/13	3.1	27.66	6.2	27.64	27.75	-3	37,221	-0.01%
2020/05/12	17.1	27.56	5	27.55	27.55	12.1	37,202	0.03%
2020/05/11	11.2	27.67	17	27.67	27.66	-5.8	37,225	-0.02%
2020/05/08	16.4	27.60	9	27.59	27.50	7.4	37,125	0.02%
2020/05/07	3.2	27.45	20	27.45	27.40	-16.8	37,179	-0.05%
2020/05/06	7	27.28	2	27.26	27.32	5	37,098	0.01%
2020/05/05	14.2	27.27	7	27.41	27.33	7.2	37,146	0.02%
2020/05/04	38	26.97	42	27.05	27.09	-4	37,105	-0.01%
2020/04/30	17.5	27.36	19.4	27.35	27.46	-1.9	36,925	-0.01%
2020/04/29	27.7	27.03	9	27.02	27.07	18.7	37,079	0.05%
2020/04/28	1.7	26.94	10	26.91	26.91	-8.3	37,392	-0.02%
2020/04/27	15.8	26.69	28.1	26.73	26.79	-12.4	39,171	-0.03%
2020/04/24	1.2	26.29	0	0.00	26.33	1.2	38,889	0.00%
2020/04/23	5.5	26.32	5	26.34	26.34	0.5	38,981	0.00%
2020/04/22	11	25.74	4	26.05	26.23	7	38,900	0.02%
2020/04/21	20.1	26.19	4	26.11	26.10	16.1	38,703	0.04%
2020/04/20	5.5	26.51	1	26.52	26.60	4.5	38,276	0.01%
2020/04/17	14	26.56	29	26.85	26.50	-15	38,143	-0.04%
2020/04/16	8	26.42	1	26.44	26.44	7	37,641	0.02%
2020/04/15	11.1	26.40	65	26.36	26.47	-53.9	37,489	-0.14%
2020/04/14	12.1	25.92	49	26.00	26.05	-36.9	37,155	-0.10%
2020/04/13	16	25.65	1	25.54	25.68	15	37,244	0.04%
2020/04/10	3.1	25.72	6	25.70	25.73	-2.9	37,181	-0.01%
2020/04/09	28.1	25.86	19	25.91	25.65	9.1	37,221	0.02%
2020/04/08	8.3	25.57	90	25.56	25.77	-81.7	36,867	-0.22%
2020/04/07	28	25.19	18	25.21	25.22	10	36,353	0.03%
2020/04/06	14	24.61	18.3	24.74	24.84	-4.3	36,110	-0.01%
2020/04/01	7.2	24.49	16	24.51	24.52	-8.8	35,797	-0.02%
2020/03/31	33.1	24.60	10	24.51	24.49	23.1	35,582	0.06%
2020/03/30	21	23.97	18	24.03	24.32	3	35,350	0.01%
2020/03/27	94.3	24.53	84	24.71	24.35	10.3	35,016	0.03%
2020/03/26	2.2	24.09	26	24.10	24.26	-23.8	34,321	-0.07%
2020/03/25	53	24.24	48	24.21	24.09	5	33,888	0.01%
2020/03/24	28.7	23.24	40	23.32	23.38	-11.3	33,068	-0.03%
2020/03/23	59	22.48	17	22.55	22.49	42	32,600	0.13%
2020/03/20	49.1	23.25	43	23.11	23.28	6.1	31,861	0.02%
2020/03/19	137.2	22.15	38	22.43	21.85	99.2	30,566	0.32%	大買/
2020/03/18	81.5	23.46	7.5	23.48	23.29	74	28,445	0.26%
2020/03/17	117	23.75	5	23.98	23.67	112	27,264	0.41%	大買/鉅額交易
2020/03/16	109.2	24.62	56	24.54	24.41	53.2	25,639	0.21%	大買/
2020/03/13	120.2	24.27	6	24.40	25.29	114.2	24,153	0.47%	大買/鉅額交易
2020/03/12	164	25.97	0.1	26.05	25.93	163.9	21,637	0.76%	大買/鉅額交易
2020/03/11	13.1	27.13	2	27.26	26.97	11.1	19,241	0.06%
2020/03/10	117.1	26.92	130	26.91	27.25	-12.9	18,794	-0.07%	大買/大賣/
2020/03/09	96	27.35	1	27.28	27.25	95	17,707	0.54%
2020/03/06	31	27.85	1	27.80	27.88	30	16,214	0.19%
2020/03/05	2	28.03	6	28.06	28.10	-4	16,065	-0.02%
2020/03/04	13	27.80	4	27.79	27.86	9	16,235	0.06%
2020/03/03	9.3	28.03	5	28.02	27.93	4.3	15,926	0.03%
2020/03/02	38	27.65	21	27.69	27.75	17	15,541	0.11%
2020/02/27	81.4	27.98	2	28.03	27.90	79.4	14,821	0.54%
2020/02/26	41	28.38	14	28.47	28.30	27	13,985	0.19%
2020/02/25	16.2	28.60	8	28.67	28.67	8.2	13,480	0.06%
2020/02/24	27.6	28.70	0	0.00	28.70	27.6	13,484	0.20%
2020/02/21	10.3	28.89	0	0.00	28.90	10.3	13,361	0.08%
2020/02/20	16.7	28.96	4	28.96	28.93	12.7	13,388	0.09%
2020/02/19	8	28.84	8	28.92	28.96	0	13,416	0.00%
2020/02/18	6.3	28.77	6	28.81	28.80	0.3	13,342	0.00%
2020/02/17	8	28.73	3	28.83	28.80	5	13,204	0.04%
2020/02/14	0.1	28.84	35	28.67	28.79	-34.9	13,043	-0.27%
2020/02/13	1	28.69	2	28.69	28.64	-1	12,980	-0.01%
2020/02/12	5.5	28.52	29	28.49	28.56	-23.5	13,444	-0.18%
2020/02/11	9	28.28	2	28.34	28.34	7	13,351	0.05%
2020/02/10	4.1	27.93	2	27.82	28.14	2.1	13,445	0.02%
2020/02/07	5.3	28.25	21	28.26	28.23	-15.7	13,453	-0.12%
2020/02/06	7.4	28.32	7	28.32	28.44	0.4	13,474	0.00%
2020/02/05	13.7	28.08	3	28.08	28.08	10.7	13,426	0.08%
2020/02/04	6	27.95	60	27.99	28.12	-54	13,381	-0.40%
2020/02/03	166	27.13	10	27.54	27.74	156	13,397	1.16%	大買/鉅額交易
2020/01/31	81	27.85	5	27.94	27.92	76	12,821	0.59%
2020/01/30	115.1	27.74	1	28.08	27.70	114.1	12,492	0.91%	大買/鉅額交易
2020/01/20	8.1	29.19	7	29.19	29.19	1.1	10,664	0.01%
2020/01/17	7.1	29.16	11	29.17	29.16	-3.9	10,913	-0.04%
2020/01/16	12	29.08	20	29.06	29.10	-8	11,189	-0.07%
2020/01/15	13	29.04	7	29.04	29.01	6	12,641	0.05%
2020/01/14	3	28.99	93	29.01	29.02	-90	13,051	-0.69%
2020/01/13	18	28.74	5	28.81	28.84	13	13,473	0.10%
2020/01/10	15.6	28.70	0	0.00	28.69	15.6	13,569	0.12%
2020/01/09	14	28.74	144	28.72	28.70	-130	13,606	-0.96%	大賣/鉅額交易
2020/01/08	32	28.51	0	0.00	28.50	32	13,583	0.24%
2020/01/07	180.1	28.57	10	28.55	28.69	170.1	13,478	1.26%	大買/鉅額交易
2020/01/06	20.9	28.99	15	29.04	28.96	5.9	13,221	0.04%
2020/01/03	1.8	29.23	12	29.06	29.18	-10.2	13,373	-0.08%
2020/01/02	0	0.00	3	29.10	29.09	-3	13,410	-0.02%
2019/12/31	14.1	28.95	7	28.98	28.97	7.1	13,889	0.05%
2019/12/30	2.7	28.99	6	29.00	29.00	-3.3	13,762	-0.02%
2019/12/27	0.2	28.91	0	0.00	28.90	0.2	13,551	0.00%
2019/12/26	6.5	28.83	18	28.85	28.86	-11.5	13,505	-0.09%
2019/12/25	1.1	28.82	3	28.84	28.83	-1.9	13,511	-0.01%
2019/12/24	0.1	28.75	1	28.72	28.74	-0.9	13,535	-0.01%
2019/12/23	3	28.71	7	28.74	28.72	-4	13,547	-0.03%
2019/12/20	1.5	28.81	33	28.79	28.80	-31.5	13,527	-0.23%
2019/12/19	8	28.70	10	28.73	28.69	-2	13,545	-0.01%
2019/12/18	0.1	28.78	0	0.00	28.77	0.1	13,651	0.00%
2019/12/17	5.1	28.65	6	28.66	28.71	-0.9	13,549	-0.01%
2019/12/16	8	28.56	11	28.55	28.57	-3	13,469	-0.02%
2019/12/13	4.5	28.38	0	0.00	28.37	4.5	13,377	0.03%
2019/12/12	2.4	28.31	0	0.00	28.31	2.4	13,384	0.02%
2019/12/11	0	28.27	8	28.20	28.21	-8	13,328	-0.06%
2019/12/10	1.1	28.15	13	28.15	28.14	-11.9	13,446	-0.09%
2019/12/09	2.1	28.22	0	0.00	28.21	2.1	13,528	0.02%
2019/12/06	0.4	28.16	12	28.16	28.13	-11.6	13,516	-0.09%
2019/12/05	5	28.01	145	28.04	28.03	-140	13,450	-1.04%	大賣/鉅額交易
2019/12/04	15.6	27.86	0	0.00	27.88	15.6	13,511	0.12%
2019/12/03	155.1	27.60	4	27.80	27.92	151.1	13,692	1.10%	大買/鉅額交易
2019/12/02	8	27.64	6	27.65	27.65	2	13,797	0.01%
2019/11/29	15.3	27.80	0	0.00	27.75	15.3	13,635	0.11%
2019/11/28	2	28.01	0	0.00	28.03	2	13,452	0.01%
2019/11/27	7.2	28.05	2	28.05	28.04	5.2	13,666	0.04%
2019/11/26	1.4	28.06	1	28.06	28.06	0.4	13,631	0.00%
2019/11/25	4.1	28.00	3	28.03	27.99	1.1	13,586	0.01%
2019/11/22	0.1	28.05	0	0.00	28.01	0.1	13,516	0.00%
2019/11/21	15	27.98	0	0.00	28.00	15	13,703	0.11%
2019/11/20	4	28.08	7	28.10	28.09	-3	13,558	-0.02%
2019/11/19	5.1	28.12	0.1	28.19	28.14	4.9	13,536	0.04%
2019/11/18	23	28.01	0	0.00	28.05	23	13,457	0.17%
2019/11/15	18.3	27.89	0	0.00	27.88	18.3	13,347	0.14%
2019/11/14	1.3	27.83	0	0.00	27.83	1.3	13,300	0.01%
2019/11/13	0.3	27.84	0	0.00	27.79	0.3	13,284	0.00%
2019/11/12	4.2	27.66	17	27.70	27.74	-12.8	13,309	-0.10%
2019/11/11	48.6	27.53	22	27.56	27.50	26.6	13,273	0.20%
2019/11/08	1.5	27.93	0	0.00	27.88	1.5	12,640	0.01%
2019/11/07	12.2	27.91	12	27.84	27.80	0.2	12,608	0.00%
2019/11/06	25.1	27.97	0	0.00	27.93	25.1	12,524	0.20%
2019/11/05	26.1	27.98	1	27.97	28.03	25.1	12,445	0.20%
2019/11/04	25.1	27.80	2	27.82	27.84	23.1	12,571	0.18%
2019/11/01	10.5	27.56	2	27.50	27.63	8.5	12,668	0.07%
2019/10/31	23	27.61	0	0.00	27.58	23	12,802	0.18%
2019/10/30	15	27.64	1	27.64	27.65	14	12,593	0.11%
2019/10/29	25	27.68	1	27.78	27.62	24	12,476	0.19%
2019/10/28	16	27.69	1	27.71	27.70	15	12,149	0.12%
2019/10/25	23	27.63	4	27.64	27.60	19	11,944	0.16%
2019/10/24	54	27.62	5	27.64	27.65	49	11,625	0.42%
2019/10/23	119	27.46	162	27.50	27.54	-43	11,355	-0.38%	大買/大賣/
2019/10/22	39.2	29.01	17.2	29.01	29.03	22.1	9,885	0.22%
2019/10/21	13.4	28.93	54	28.93	28.95	-40.6	9,478	-0.43%
2019/10/18	20.4	28.81	1	28.79	28.82	19.4	8,991	0.22%
2019/10/17	9	28.63	4	28.57	28.70	5	8,831	0.06%
2019/10/16	8	28.49	0	0.00	28.51	8	8,735	0.09%
2019/10/15	9	28.48	7	28.53	28.45	2	8,666	0.02%
2019/10/14	7	28.53	9	28.55	28.52	-2	8,593	-0.02%
2019/10/09	14	28.30	3	28.31	28.28	11	8,581	0.13%
2019/10/08	7.2	28.45	0	0.00	28.44	7.2	8,493	0.09%
2019/10/07	48	28.43	50	28.52	28.42	-2	8,511	-0.02%
2019/10/04	0.2	28.17	0	0.00	28.14	0.2	7,917	0.00%
2019/10/03	0	28.17	0	0.00	28.12	0	7,926	0.00%
2019/10/02	0	28.20	5	28.16	28.17	-5	7,930	-0.06%
2019/10/01	10.5	27.98	24.2	28.12	28.18	-13.8	8,004	-0.17%
2019/09/27	11.1	27.89	0	0.00	27.88	11.1	7,986	0.14%
2019/09/25	15	28.19	8	28.20	28.20	7	7,983	0.09%
2019/09/24	12	28.26	8	28.27	28.33	4	8,100	0.05%
2019/09/23	2.4	28.08	6	28.07	28.12	-3.6	8,000	-0.04%
2019/09/20	1.5	28.00	2	28.00	27.98	-0.5	7,850	-0.01%
2019/09/19	11	27.96	0	0.00	27.97	11	7,861	0.14%
2019/09/18	15.1	28.04	0	0.00	28.05	15.1	7,862	0.19%
2019/09/17	2.2	28.02	13	28.00	28.00	-10.8	7,859	-0.14%
2019/09/16	10	27.94	5.2	27.97	27.94	4.8	7,809	0.06%
2019/09/12	6	27.96	6	27.95	27.92	0	7,861	0.00%
2019/09/11	0	27.84	1	27.90	27.81	-1	7,833	-0.01%
2019/09/10	4.5	27.76	2	27.74	27.74	2.5	7,725	0.03%
2019/09/09	4.5	27.77	0	0.00	27.77	4.5	7,727	0.06%
2019/09/06	2.2	27.87	4	27.82	27.83	-1.8	7,701	-0.02%
2019/09/05	7.4	27.73	17.4	27.72	27.71	-10	7,572	-0.13%
2019/09/04	2.1	27.52	3	27.51	27.54	-0.9	7,409	-0.01%
2019/09/03	5.8	27.42	8	27.48	27.40	-2.2	7,314	-0.03%
2019/09/02	2.1	27.45	13.2	27.41	27.44	-11.1	7,237	-0.15%
2019/08/30	17	27.28	16	27.30	27.25	1	7,220	0.01%
2019/08/29	0.2	27.05	0	0.00	27.00	0.2	7,036	0.00%
2019/08/28	1	26.98	17	26.98	26.97	-16	7,116	-0.22%
2019/08/27	0.5	27.01	5	26.97	26.96	-4.5	7,234	-0.06%
2019/08/26	5	26.83	15	26.88	26.88	-10	7,350	-0.14%
2019/08/23	6.1	27.06	0	0.00	27.02	6.1	7,298	0.08%
2019/08/22	3	27.01	10	27.13	27.02	-7	7,477	-0.09%
2019/08/21	4	27.07	0	0.00	27.05	4	7,546	0.05%
2019/08/20	0.3	27.10	2	27.06	27.07	-1.7	7,787	-0.02%
2019/08/19	0.2	27.08	0	0.00	27.03	0.2	8,017	0.00%
2019/08/16	2.1	26.86	2	26.85	26.95	0.1	8,497	0.00%
2019/08/15	5.1	26.70	20	26.68	26.82	-14.9	8,632	-0.17%
2019/08/14	1.4	26.96	20	26.96	26.93	-18.6	8,821	-0.21%
2019/08/13	8.3	26.73	26	26.79	26.76	-17.7	9,037	-0.20%
2019/08/12	1.1	26.86	1	26.89	26.90	0.1	9,379	0.00%
2019/08/08	0.1	26.74	1	26.60	26.56	-0.9	9,580	-0.01%
2019/08/07	4	26.46	5	26.45	26.43	-1	9,640	-0.01%
2019/08/06	19.1	26.12	0	0.00	26.52	19.1	9,836	0.19%
2019/08/05	2	26.69	12	26.66	26.60	-10	9,910	-0.10%
2019/08/02	157	26.85	13	26.93	26.85	144	9,881	1.46%	大買/鉅額交易
2019/08/01	1.1	27.11	2	27.17	27.10	-0.9	9,867	-0.01%
2019/07/31	0.1	27.22	0	0.00	27.20	0.1	9,844	0.00%
2019/07/30	39	27.28	2.1	27.28	27.29	36.9	9,832	0.38%
2019/07/29	0.5	27.40	0	0.00	27.37	0.5	9,985	0.01%
2019/07/26	0.4	27.44	0	0.00	27.40	0.4	10,002	0.00%
2019/07/25	0.6	27.48	38	27.36	27.47	-37.4	9,973	-0.37%
2019/07/24	2	27.36	2	27.34	27.28	0	9,839	0.00%
2019/07/23	5.4	27.23	15	27.26	27.24	-9.6	9,743	-0.10%
2019/07/22	7	27.13	9	27.11	27.11	-2	9,640	-0.02%
2019/07/19	0.3	27.10	0	0.00	27.06	0.3	9,632	0.00%
2019/07/18	0.1	27.11	7	27.06	27.06	-6.9	9,668	-0.07%
2019/07/17	0	27.20	0	0.00	27.14	0	9,614	0.00%
2019/07/16	0.1	27.28	11	27.32	27.26	-10.9	9,616	-0.11%
2019/07/15	0	27.24	6	27.18	27.21	-6	9,580	-0.06%
2019/07/12	20.4	27.20	11	27.17	27.16	9.4	9,519	0.10%
2019/07/11	0.6	27.14	3	27.14	27.11	-2.4	9,417	-0.03%
2019/07/10	0.3	27.00	0	0.00	26.95	0.3	9,359	0.00%
2019/07/08	2	26.99	15	26.93	26.96	-13	9,386	-0.14%
2019/07/05	2.4	26.99	2	27.02	26.99	0.4	9,410	0.00%
2019/07/04	1.7	26.93	3	26.95	26.93	-1.3	9,405	-0.01%
2019/07/03	0	26.84	2	26.84	26.78	-2	9,587	-0.02%
2019/07/02	1.1	26.88	3	26.93	26.96	-1.9	9,637	-0.02%
2019/07/01	1.6	26.94	12	26.93	26.95	-10.4	9,701	-0.11%
2019/06/28	0.3	26.64	0	0.00	26.59	0.3	9,568	0.00%
2019/06/27	3.4	26.65	3	26.64	26.61	0.4	9,642	0.00%
2019/06/26	36	26.43	0	0.00	26.43	36	9,628	0.37%
2019/06/25	2	26.50	31	26.49	26.47	-29	9,602	-0.30%
2019/06/24	10	26.49	2	26.60	26.60	8	9,553	0.08%
2019/06/21	8	26.69	2	26.62	26.52	6	9,504	0.06%
2019/06/20	11.5	26.59	8	26.56	26.61	3.5	9,474	0.04%
2019/06/19	1	26.30	7	26.32	26.47	-6	9,490	-0.06%
2019/06/18	0.2	26.11	14	26.05	26.06	-13.8	9,486	-0.15%
2019/06/17	2.1	26.04	0	0.00	26.05	2.1	9,491	0.02%
2019/06/14	0	26.04	0	0.00	25.99	0	9,618	0.00%
2019/06/13	0	26.08	0	0.00	26.01	0	9,632	0.00%
2019/06/12	0	26.15	20	26.04	26.10	-20	9,561	-0.21%
2019/06/11	8.6	26.07	5	26.07	26.04	3.6	9,520	0.04%
2019/06/10	9.3	25.98	0	0.00	25.99	9.3	9,429	0.10%
2019/06/06	2	25.72	0	0.00	25.69	2	9,425	0.02%
2019/06/05	6	25.94	0	0.00	25.81	6	9,293	0.06%
2019/06/04	1	25.80	0	0.00	25.76	1	9,308	0.01%
2019/06/03	2.1	25.73	1	25.84	25.84	1.1	9,261	0.01%
2019/05/31	5.2	25.75	4	25.85	25.94	1.2	9,166	0.01%
2019/05/30	8	25.54	5	25.51	25.58	3	9,109	0.03%
2019/05/29	115	25.36	5	25.33	25.39	110	9,105	1.21%	大買/鉅額交易
2019/05/28	5	25.42	2	25.45	25.50	3	9,002	0.03%
2019/05/27	11	25.41	8	25.40	25.45	3	9,012	0.03%
2019/05/23	36	25.48	0	0.00	25.44	36	8,938	0.40%
2019/05/22	2	25.83	0	0.00	25.79	2	8,554	0.02%
2019/05/21	2	25.62	0	0.00	25.76	2	8,558	0.02%
2019/05/20	5	25.68	0	0.00	25.70	5	8,317	0.06%
2019/05/17	31	25.84	41	26.00	25.70	-10	8,142	-0.12%
2019/05/16	18	26.00	0	0.00	25.92	18	7,872	0.23%
2019/05/15	9	26.17	0	0.00	26.18	9	7,697	0.12%
2019/05/14	22	25.87	2	25.62	26.07	20	7,656	0.26%
2019/05/13	59.1	26.26	0	0.00	26.09	59.1	7,409	0.80%
2019/05/10	15.3	26.61	0	0.00	26.55	15.3	7,083	0.22%
2019/05/09	6	26.76	4	26.80	26.74	2	6,862	0.03%
2019/05/08	6.6	27.13	1	27.14	27.20	5.6	6,628	0.08%
2019/05/07	0.5	27.29	2	27.21	27.26	-1.5	6,768	-0.02%
2019/05/06	10	27.12	0.5	27.17	27.08	9.5	6,968	0.14%
2019/05/03	0	27.60	0	0.00	27.56	0	6,823	0.00%
2019/05/02	1.1	27.41	5	27.41	27.40	-3.9	6,805	-0.06%
2019/04/30	7.2	27.21	2	27.35	27.35	5.2	6,847	0.08%
2019/04/29	0	0.00	5	27.42	27.35	-5	6,855	-0.07%
2019/04/26	1	27.47	6	27.49	27.52	-5	6,893	-0.07%
2019/04/25	0.7	27.65	1	27.60	27.65	-0.3	6,895	0.00%
2019/04/24	2	27.52	1.3	27.57	27.57	0.7	6,904	0.01%
2019/04/22	0	27.42	0	0.00	27.41	0	6,833	0.00%
2019/04/19	0	27.35	0.5	27.35	27.35	-0.5	6,797	-0.01%
2019/04/18	1.1	27.36	16	27.39	27.14	-14.9	6,739	-0.22%
2019/04/17	2	27.45	12	27.47	27.44	-10	6,701	-0.15%
2019/04/16	5.2	27.22	3	27.20	27.25	2.2	6,569	0.03%
2019/04/15	1.6	26.95	2	26.97	26.99	-0.4	6,395	-0.01%
2019/04/12	5	26.76	1	26.72	26.76	4	6,639	0.06%
2019/04/11	10	26.92	5	26.88	26.89	5	6,849	0.07%
2019/04/10	8.4	26.94	9	26.93	26.97	-0.6	6,895	-0.01%
2019/04/09	1.3	27.05	5	27.04	27.02	-3.7	6,835	-0.05%
2019/04/08	1.6	26.94	2.7	26.95	26.93	-1.2	6,633	-0.02%
2019/04/03	0.6	26.74	7	26.73	26.73	-6.4	6,721	-0.10%
2019/04/02	1	26.61	1	26.58	26.58	0	6,770	0.00%
2019/04/01	0.1	26.53	2	26.57	26.51	-1.9	6,747	-0.03%
2019/03/29	0.2	26.41	3.9	26.38	26.40	-3.7	6,645	-0.06%
2019/03/28	2	26.24	0	0.00	26.24	2	6,603	0.03%
2019/03/27	0.3	26.30	0	0.00	26.28	0.3	6,599	0.01%
2019/03/26	4.4	26.26	0	0.00	26.25	4.4	6,586	0.07%
2019/03/25	5	26.10	0	0.00	26.10	5	6,812	0.07%
2019/03/22	4	26.54	10	26.48	26.37	-6	6,765	-0.09%
2019/03/21	1.1	26.34	10	26.30	26.37	-8.9	6,637	-0.13%
2019/03/20	13.7	26.20	10	26.21	26.20	3.7	6,477	0.06%
2019/03/19	0	26.24	12	26.23	26.22	-12	6,474	-0.18%
2019/03/18	1.2	26.03	0	0.00	26.13	1.2	6,282	0.02%
2019/03/15	0	25.99	0	0.00	25.91	0	6,315	0.00%
2019/03/14	2	25.96	10	25.90	25.91	-8	6,297	-0.13%
2019/03/13	0	26.07	3	25.98	25.98	-3	6,393	-0.05%
2019/03/12	5	26.02	1	26.01	26.01	4	6,406	0.06%
2019/03/11	3.9	25.85	20	25.81	25.89	-16.1	6,398	-0.25%
2019/03/08	12	25.77	21.9	25.79	25.84	-9.9	6,486	-0.15%
2019/03/07	6	26.06	5	26.04	25.98	1	6,446	0.02%
2019/03/06	2	26.07	0	0.00	26.08	2	6,448	0.03%
2019/03/05	5	26.00	20	26.03	26.00	-15	6,424	-0.23%
2019/03/04	0.3	26.14	12	26.15	26.12	-11.7	6,359	-0.18%
2019/02/27	9	26.01	0	0.00	25.96	9	6,190	0.15%
2019/02/26	1	26.23	25	26.22	26.18	-24	6,134	-0.39%
2019/02/25	0.3	26.14	8	26.12	26.13	-7.7	6,036	-0.13%
2019/02/22	1	25.93	25	25.90	25.90	-24	5,846	-0.41%
2019/02/21	2.1	25.79	3	25.85	25.84	-0.9	5,647	-0.02%
2019/02/20	0.3	25.75	6	25.68	25.74	-5.7	5,522	-0.10%
2019/02/19	1	25.53	0	0.00	25.52	1	5,357	0.02%
2019/02/18	2.2	25.50	0	0.00	25.52	2.2	5,339	0.04%
2019/02/15	0	25.50	5	25.53	25.39	-5	5,279	-0.09%
2019/02/14	0	25.45	4	25.49	25.43	-4	5,240	-0.08%
2019/02/13	2	25.33	9	25.39	25.42	-7	5,182	-0.13%
2019/02/12	2	25.24	6	25.19	25.26	-4	5,100	-0.08%
2019/02/11	2.2	24.97	2	25.04	24.99	0.2	4,965	0.00%
2019/01/30	1	24.94	7	24.96	24.92	-6	4,909	-0.12%
2019/01/29	1	24.86	2	24.85	24.89	-1	4,913	-0.02%
2019/01/28	2.1	25.10	0	0.00	25.01	2.1	4,903	0.04%
2019/01/25	11.2	24.82	6	24.88	24.90	5.2	4,787	0.11%
2019/01/24	1	24.57	0	0.00	24.55	1	4,632	0.02%
2019/01/23	0	24.51	0	0.00	24.44	0	4,651	0.00%
2019/01/22	3	24.46	0	0.00	24.50	3	4,706	0.06%
2019/01/21	0.3	24.55	0	0.00	24.51	0.3	4,849	0.01%
2019/01/18	2.2	24.41	40	24.36	24.39	-37.8	5,011	-0.76%
2019/01/16	2	24.25	0	0.00	24.25	2	5,438	0.04%
2019/01/15	0	24.18	0	0.00	24.13	0	6,020	0.00%
2019/01/14	2	23.99	3	24.03	23.99	-1	6,153	-0.02%
2019/01/11	0	24.10	0	0.00	24.04	0	6,239	0.00%
2019/01/10	7.2	24.00	6	23.99	24.01	1.2	6,289	0.02%
2019/01/09	2	24.03	0	0.00	24.05	2	6,401	0.03%
2019/01/08	4	23.80	2	23.75	23.79	2	6,461	0.03%
2019/01/07	6	23.70	0	0.00	23.73	6	6,725	0.09%
2019/01/04	10	23.25	20	23.34	23.40	-10	7,051	-0.14%
2019/01/03	25	23.62	0	0.00	23.59	25	7,909	0.32%
2019/01/02	1.1	23.91	0	0.00	23.83	1.1	8,005	0.01%
2018/12/28	0	24.00	0	0.00	23.94	0	8,282	0.00%
2018/12/27	3	23.96	0	0.00	23.91	3	8,621	0.03%
2018/12/26	35.4	23.88	10	23.88	23.72	25.4	8,759	0.29%
2018/12/25	31	23.88	100	23.90	23.97	-69	8,686	-0.79%
2018/12/24	0	24.22	0	0.00	24.18	0	8,487	0.00%
2018/12/22	1	24.16	15	24.15	24.17	-14	8,472	-0.17%
2018/12/21	2	24.03	0	0.00	24.14	2	8,473	0.02%
2018/12/20	3.2	24.12	0	0.00	24.13	3.2	8,454	0.04%
2018/12/19	2.2	24.14	0	0.00	24.14	2.2	8,442	0.03%
2018/12/18	19	24.03	0	0.00	24.03	19	8,463	0.22%
2018/12/17	9	24.24	0	0.00	24.31	9	8,215	0.11%
2018/12/14	1	24.26	0	0.00	24.31	1	8,178	0.01%
2018/12/13	0	24.44	15	24.36	24.39	-15	8,152	-0.18%
2018/12/12	0	24.40	1	24.27	24.32	-1	8,220	-0.01%
2018/12/11	0	24.25	1	24.15	24.18	-1	8,275	-0.01%
2018/12/10	9.2	24.08	2	24.13	24.07	7.2	8,351	0.09%
2018/12/07	0	0.00	2	24.27	24.28	-2	8,234	-0.02%
2018/12/06	29	24.19	0	0.00	24.19	29	8,290	0.35%
2018/12/05	0	24.68	2	24.61	24.60	-2	8,209	-0.02%
2018/12/04	0	24.89	13	24.91	24.82	-13	8,447	-0.15%
2018/12/03	23.1	24.83	23	24.77	24.89	0.1	8,500	0.00%
2018/11/30	6	24.50	0	0.00	24.46	6	8,381	0.07%
2018/11/29	10	24.50	0	0.00	24.38	10	8,342	0.12%
2018/11/28	1	24.18	1	24.27	24.27	0	8,290	0.00%
2018/11/27	0	24.19	0	0.00	24.10	0	8,278	0.00%
2018/11/26	2.1	24.13	0	0.00	24.11	2.1	8,272	0.03%
2018/11/23	5	23.93	0	0.00	23.94	5	8,256	0.06%
2018/11/22	11	24.00	1	24.02	23.98	10	8,224	0.12%
2018/11/21	0.4	24.19	6	24.05	24.14	-5.6	8,179	-0.07%
2018/11/20	3.2	24.24	0	0.00	24.17	3.2	8,126	0.04%
2018/11/19	28.2	24.39	1	24.39	24.40	27.2	8,079	0.34%
2018/11/15	53	24.12	0	0.00	24.22	53	8,043	0.66%
2018/11/14	8	24.14	31	24.15	24.15	-23	8,020	-0.29%
2018/11/13	4	23.74	2	23.77	24.12	2	8,005	0.03%
2018/11/12	0	0.00	2	24.20	24.18	-2	7,914	-0.03%
2018/11/08	1.2	24.36	0	0.00	24.37	1.2	7,862	0.02%
2018/11/06	1	24.10	0	0.00	24.08	1	7,809	0.01%
2018/11/02	1	24.10	0	0.00	24.18	1	7,715	0.01%
2018/11/01	6.1	23.94	0	0.00	24.08	6.1	7,680	0.08%
2018/10/30	2	23.38	0	0.00	23.42	2	7,572	0.03%
2018/10/29	0	23.40	4	23.38	23.34	-4	7,528	-0.05%
2018/10/26	0.1	23.55	1	23.58	23.43	-0.9	7,385	-0.01%
2018/10/25	26	23.58	0	0.00	23.59	26	7,185	0.36%
2018/10/24	7.2	24.00	1	24.13	24.12	6.2	6,901	0.09%
2018/10/23	31	24.19	0	0.00	24.13	31	6,812	0.46%
2018/10/22	1	25.80	10	25.73	25.81	-9	6,360	-0.14%
2018/10/19	0	25.64	0	0.00	25.55	0	6,251	0.00%
2018/10/18	1	25.50	0	0.00	25.54	1	6,234	0.02%
2018/10/17	31	25.60	0	0.00	25.51	31	6,223	0.50%
2018/10/16	18	25.30	0	0.00	25.39	18	6,122	0.29%
2018/10/15	7	25.15	0	0.00	25.18	7	5,996	0.12%
2018/10/12	12	24.83	4	24.99	25.26	8	5,746	0.14%
2018/10/11	131	24.92	0	0.00	24.91	131	5,427	2.41%	大買/鉅額交易
2018/10/09	25.3	26.28	0	0.00	26.34	25.3	4,295	0.59%
2018/10/08	49	26.44	4	26.49	26.70	45	3,944	1.14%
2018/10/05	172	26.53	11	26.53	26.43	161	3,543	4.54%	大買/鉅額交易
2018/10/04	9	26.72	0	0.00	26.78	9	3,174	0.28%
2018/10/03	3	26.91	0	0.00	26.97	3	3,010	0.10%
2018/10/02	2	27.18	0	0.00	27.20	2	2,889	0.07%
2018/10/01	0.1	27.37	0	0.00	27.32	0.1	2,885	0.00%
2018/09/28	10	27.30	0	0.00	27.28	10	2,983	0.34%
2018/09/27	8	27.34	0	0.00	27.33	8	3,070	0.26%
2018/09/26	6.1	27.42	0	0.00	27.40	6.1	3,083	0.20%
2018/09/25	12	27.44	0.1	27.54	27.49	11.9	3,115	0.38%
2018/09/21	14	27.40	1	27.40	27.41	13	3,108	0.42%
2018/09/19	24.1	27.41	0	0.00	27.41	24.1	3,246	0.74%
2018/09/18	0	0.00	28	27.40	27.40	-28	3,280	-0.85%
2018/09/17	28.2	27.40	0	0.00	27.46	28.2	3,338	0.85%
2018/09/14	0	27.42	0	0.00	27.40	0	3,392	0.00%
2018/09/13	0	0.00	6	26.90	26.92	-6	3,354	-0.18%
2018/09/12	2	26.66	0	0.00	26.74	2	3,327	0.06%
2018/09/11	2	26.58	4	26.78	26.78	-2	3,265	-0.06%
2018/09/10	35	26.83	67	26.63	26.67	-32	3,260	-0.98%
2018/09/07	0	0.00	5	27.41	27.19	-5	3,011	-0.17%
2018/09/06	2.1	27.41	32	27.35	27.45	-29.9	2,903	-1.03%
2018/09/05	2	27.58	1	27.59	27.53	1	2,877	0.03%
2018/09/04	0	27.67	0	0.00	27.63	0	2,863	0.00%
2018/09/03	3.1	27.66	0	0.00	27.63	3.1	2,927	0.11%
2018/08/31	0	0.00	1.3	27.65	27.78	-1.3	2,999	-0.04%
2018/08/30	10	27.63	6	27.70	27.70	4	3,069	0.13%
2018/08/29	3	27.61	0	0.00	27.61	3	3,158	0.10%
2018/08/28	0.2	27.57	1	27.53	27.56	-0.8	3,165	-0.03%
2018/08/27	28.1	27.35	0	0.00	27.35	28.1	3,187	0.88%
2018/08/23	37	27.31	1	27.26	27.30	36	3,333	1.08%
2018/08/22	0.1	27.29	0	0.00	27.29	0.1	3,407	0.00%
2018/08/20	0	27.22	0	0.00	27.19	0	3,504	0.00%
2018/08/16	1.6	26.95	0	0.00	27.09	1.6	3,491	0.05%
2018/08/15	9.2	27.07	0	0.00	27.10	9.2	3,502	0.26%
2018/08/14	0	0.00	1	27.32	27.38	-1	3,522	-0.03%
2018/08/13	10	27.21	2	27.11	27.18	8	3,566	0.22%
2018/08/10	0	27.53	0	0.00	27.53	0	3,620	0.00%
2018/08/09	2	27.50	0	0.00	27.50	2	3,723	0.05%
2018/08/06	0.2	27.40	10	27.30	27.43	-9.8	3,772	-0.26%
2018/08/03	4	27.17	5.1	27.18	27.18	-1.1	3,769	-0.03%
2018/08/02	1.1	27.04	16	27.05	27.00	-14.9	3,725	-0.40%
2018/08/01	0.1	27.19	1.5	27.24	27.28	-1.4	3,656	-0.04%
2018/07/31	0	27.03	0	0.00	27.19	0	3,629	0.00%
2018/07/30	0.1	26.94	0	0.00	27.04	0.1	3,552	0.00%
2018/07/27	0	26.80	152	26.87	26.89	-152	3,450	-4.40%	大賣/鉅額交易
2018/07/26	1.1	26.54	0.6	26.55	26.59	0.6	3,256	0.02%
2018/07/25	9	26.45	0	0.00	26.47	9	3,187	0.28%
2018/07/24	0.1	26.42	2	26.38	26.42	-1.9	3,117	-0.06%
2018/07/23	0.1	26.24	0	0.00	26.23	0.1	3,099	0.00%
2018/07/20	1	26.15	3	26.19	26.14	-2	3,131	-0.06%
2018/07/19	0	26.14	0	0.00	26.13	0	3,242	0.00%
2018/07/18	0	26.22	0.3	26.22	26.21	-0.3	3,264	-0.01%
2018/07/17	0	26.00	2	26.01	25.97	-2	3,205	-0.06%
2018/07/16	0.1	25.98	0	0.00	25.93	0.1	3,155	0.00%
2018/07/10	0.2	25.68	0	0.00	25.63	0.2	3,160	0.01%
2018/07/09	5.3	25.58	0	0.00	25.60	5.3	3,152	0.17%
2018/07/06	4	25.21	0	0.00	25.30	4	3,128	0.13%
2018/07/05	13	25.41	0	0.00	25.31	13	3,045	0.43%
2018/07/04	0	25.61	0	0.00	25.53	0	2,944	0.00%
2018/07/03	0	25.60	0	0.00	25.50	0	2,932	0.00%
2018/07/02	0.1	25.70	0	0.00	25.61	0.1	2,896	0.00%
2018/06/28	6	25.54	0	0.00	25.40	6	2,842	0.21%
2018/06/27	0	25.74	0	0.00	25.64	0	2,725	0.00%
2018/06/26	1.1	25.62	0	0.00	25.65	1.1	2,696	0.04%
2018/06/25	7	25.83	0	0.00	25.78	7	2,557	0.27%
2018/06/22	13	25.91	9	25.91	26.00	4	2,434	0.16%
2018/06/21	0	26.17	0	0.00	26.12	0	2,379	0.00%
2018/06/20	0	26.19	5	26.09	26.10	-5	2,418	-0.21%
2018/06/19	5.1	26.01	0	0.00	26.20	5.1	2,416	0.21%
2018/06/12	0.1	26.60	0	0.00	26.60	0.1	2,343	0.00%
2018/06/11	0.2	26.70	5	26.75	26.69	-4.8	2,363	-0.20%
2018/06/08	0	26.67	1	26.68	26.67	-1	2,313	-0.04%
2018/06/07	0.4	26.79	0	0.00	26.79	0.4	2,251	0.02%
2018/06/06	0	0.00	10	26.77	26.79	-10	2,205	-0.45%
2018/06/05	0.2	26.61	0	0.00	26.61	0.2	2,104	0.01%
2018/06/04	0.1	26.60	0	0.00	26.62	0.1	2,096	0.00%
2018/06/01	0.3	26.42	2	26.43	26.40	-1.7	2,066	-0.08%
2018/05/31	0	0.00	5	26.18	26.19	-5	2,049	-0.24%
2018/05/30	0	26.10	5	26.22	26.01	-5	1,931	-0.26%
2018/05/29	0	26.37	4	26.31	26.37	-4	1,857	-0.21%
2018/05/28	10.3	26.35	0	0.00	26.39	10.3	1,806	0.57%
2018/05/25	50	26.37	0	0.00	26.33	50	1,789	2.79%
2018/05/24	0	0.00	1	26.42	26.41	-1	1,850	-0.05%
2018/05/23	0	0.00	10	26.44	26.40	-10	1,853	-0.54%
2018/05/22	0.3	26.37	0	0.00	26.40	0.3	1,823	0.01%
2018/05/21	0	26.35	3	26.40	26.35	-3	1,807	-0.16%
2018/05/18	0.1	26.20	2	26.25	26.20	-1.9	1,804	-0.10%
2018/05/17	0	26.08	2	26.09	26.06	-2	1,792	-0.11%
2018/05/16	0.1	25.95	0	0.00	25.93	0.1	1,694	0.01%
2018/05/14	0.2	25.87	0	0.00	25.85	0.2	1,896	0.01%
2018/05/09	0.1	25.45	0	0.00	25.40	0.1	1,886	0.01%
2018/05/08	0.1	25.48	0	0.00	25.43	0.1	1,918	0.01%
2018/05/07	3	25.27	0	0.00	25.30	3	1,950	0.15%
2018/05/04	1	25.18	0	0.00	25.20	1	2,064	0.05%
2018/05/03	3	25.20	0	0.00	25.22	3	2,082	0.14%
2018/05/02	0.1	25.44	0	0.00	25.34	0.1	2,167	0.00%
2018/04/30	0	25.47	0	0.00	25.40	0	2,301	0.00%
2018/04/27	2	25.11	0	0.00	25.15	2	2,318	0.09%
2018/04/26	4.1	25.18	0	0.00	25.23	4.1	2,349	0.17%
2018/04/25	3	25.33	0	0.00	25.31	3	2,317	0.13%
2018/04/24	5	25.56	0	0.00	25.50	5	2,303	0.22%
2018/04/23	2	25.67	0	0.00	25.69	2	2,345	0.09%
2018/04/19	0	25.89	0	0.00	25.86	0	2,459	0.00%
2018/04/18	0	25.78	0	0.00	25.68	0	2,513	0.00%
2018/04/17	1.1	25.81	1	25.73	25.77	0.1	2,525	0.00%
2018/04/16	4.1	25.86	0	0.00	25.98	4.1	2,506	0.16%
2018/04/11	0.2	26.14	0	0.00	26.11	0.2	2,610	0.01%
2018/04/10	0.2	26.00	0	0.00	25.95	0.2	2,631	0.01%
2018/04/09	0.1	26.00	0	0.00	25.95	0.1	2,688	0.00%
2018/04/03	0	26.00	0	0.00	25.92	0	2,706	0.00%
2018/04/02	2.7	26.02	0	0.00	26.02	2.7	2,730	0.10%
2018/03/28	0	26.00	0	0.00	25.93	0	2,740	0.00%
2018/03/27	0	26.12	0	0.00	26.08	0	2,735	0.00%
2018/03/26	0.1	26.03	1	25.98	26.00	-0.9	2,720	-0.03%
2018/03/23	11	25.82	0	0.00	25.82	11	2,712	0.41%
2018/03/22	0.3	26.15	0	0.00	26.14	0.3	2,676	0.01%
2018/03/21	0.1	26.18	1	26.22	26.17	-0.9	2,665	-0.03%
2018/03/20	1	26.10	1	26.11	26.13	0	2,668	0.00%
2018/03/19	0.2	26.20	0	0.00	26.19	0.2	2,668	0.01%
2018/03/16	12.1	26.07	0	0.00	26.16	12.1	2,658	0.46%
2018/03/14	0	0.00	3	26.16	26.08	-3	2,648	-0.11%
2018/03/12	0.4	26.10	0	0.00	26.10	0.4	2,802	0.01%
2018/03/09	4	25.94	0	0.00	25.93	4	2,951	0.14%
2018/03/08	0.2	26.02	2	26.03	26.01	-1.8	3,053	-0.06%
2018/03/06	0.8	25.79	0	0.00	25.76	0.8	3,072	0.03%
2018/03/05	0	25.76	0	0.00	25.63	0	3,118	0.00%
2018/03/02	0	25.86	0	0.00	25.76	0	3,122	0.00%
2018/03/01	2.1	25.84	0	0.00	25.91	2.1	3,134	0.07%
2018/02/27	0	25.99	0	0.00	25.95	0	3,142	0.00%
2018/02/26	0.4	26.00	0	0.00	25.98	0.4	3,133	0.01%
2018/02/22	4	25.63	0	0.00	25.62	4	3,096	0.13%
2018/02/21	0.2	25.89	1	25.50	25.72	-0.8	3,099	-0.03%
2018/02/12	5	25.20	0	0.00	25.15	5	3,108	0.16%
2018/02/09	0.2	25.55	0	0.00	25.50	0.2	3,102	0.01%
2018/02/08	0.1	25.55	0	0.00	25.50	0.1	3,072	0.00%
2018/02/07	1	25.40	0	0.00	25.43	1	3,121	0.03%
2018/02/06	12	25.22	1	24.82	24.99	11	3,135	0.35%
2018/02/05	1	25.95	0	0.00	26.00	1	3,057	0.03%
2018/02/02	0	26.40	6	26.35	26.34	-6	3,104	-0.19%
2018/02/01	0.3	26.43	0	0.00	26.42	0.3	3,119	0.01%
2018/01/31	0.6	26.45	5.2	26.38	26.45	-4.7	3,123	-0.15%
2018/01/30	3.5	26.47	1	26.76	26.41	2.5	3,101	0.08%
2018/01/29	2	26.77	2	26.78	26.80	0	3,093	0.00%
2018/01/26	0	26.45	2	26.49	26.54	-2	2,996	-0.07%
2018/01/25	0	26.40	5	26.44	26.45	-5	2,973	-0.17%
2018/01/24	0	0.00	7	26.33	26.32	-7	2,899	-0.24%
2018/01/23	2	26.23	2	26.30	26.20	0	2,797	0.00%
2018/01/22	0.4	26.25	4	26.13	26.25	-3.6	2,888	-0.12%
2018/01/19	0	26.02	1	26.12	26.00	-1	2,838	-0.03%
2018/01/18	0.2	26.02	0	0.00	26.02	0.2	2,819	0.01%
2018/01/17	0.1	25.93	0	0.00	25.92	0.1	2,709	0.00%
2018/01/16	0.1	25.85	0	0.00	25.80	0.1	2,680	0.00%
2018/01/15	1	25.55	13.3	25.57	25.65	-12.3	2,651	-0.46%
2018/01/12	3.1	25.55	2	25.55	25.54	1.1	2,650	0.04%
2018/01/11	2	25.38	0.2	25.43	25.41	1.8	2,600	0.07%
2018/01/10	3	25.36	0	0.00	25.37	3	2,578	0.12%
2018/01/09	4	25.53	1.2	25.50	25.50	2.8	2,572	0.11%
2018/01/08	0	25.60	3	25.56	25.57	-3	2,554	-0.12%
2018/01/05	1.2	25.42	0	0.00	25.44	1.2	2,548	0.05%
2018/01/04	1.1	25.39	0	0.00	25.41	1.1	2,536	0.04%
2018/01/03	0.2	25.32	11	25.24	25.31	-10.8	2,543	-0.42%
2018/01/02	0.7	25.17	0	0.00	25.13	0.7	2,504	0.03%