元大高股息 (0056)-元富-大裕券商分點個股進出

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
3355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-大裕券商分點個股進出

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-大裕券商分點個股進出
元富-大裕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	1.3	37.77	2.3	37.77	37.69	-1	30,421	0.00%
2024/04/25	19.8	37.49	12	37.50	37.51	7.8	30,629	0.03%
2024/04/24	5.2	37.69	7.1	37.69	37.85	-1.8	31,019	-0.01%
2024/04/23	21	37.04	22	37.07	37.12	-1	32,830	0.00%
2024/04/22	31.3	37.14	12.2	37.18	36.92	19	34,650	0.05%
2024/04/19	62.8	37.44	15	37.21	37.27	47.8	34,860	0.14%
2024/04/18	21.6	38.14	2	38.10	38.18	19.6	33,506	0.06%
2024/04/17	63.7	38.83	0.1	38.94	38.94	63.6	32,984	0.19%
2024/04/16	60.1	38.59	19.5	38.60	38.49	40.6	32,116	0.13%
2024/04/15	30.4	39.66	10	39.70	39.62	20.4	30,685	0.07%
2024/04/12	8.3	40.02	2.1	39.98	39.98	6.2	30,281	0.02%
2024/04/11	18.1	39.95	5	40.01	40.09	13.1	30,433	0.04%
2024/04/10	4.9	40.20	7.9	40.24	40.20	-3.1	30,557	-0.01%
2024/04/09	3.6	39.99	6.1	39.99	39.99	-2.5	31,635	-0.01%
2024/04/08	6.1	39.82	5	39.88	39.92	1.1	31,929	0.00%
2024/04/03	11	39.86	0	0.00	39.75	11	31,830	0.03%
2024/04/02	13.7	39.85	11.1	39.82	39.88	2.6	31,934	0.01%
2024/04/01	18.4	39.74	8	39.75	39.59	10.4	32,441	0.03%
2024/03/29	5.2	39.68	14	39.78	39.86	-8.9	32,753	-0.03%
2024/03/28	13.2	39.51	4.1	39.69	39.74	9.1	32,919	0.03%
2024/03/27	2.2	39.28	14	39.30	39.55	-11.8	33,013	-0.04%
2024/03/26	7.6	39.10	5.2	39.15	39.24	2.4	33,076	0.01%
2024/03/25	2.3	39.75	7.6	39.67	39.62	-5.3	33,059	-0.02%
2024/03/22	3.2	39.83	17	39.92	39.80	-13.8	33,201	-0.04%
2024/03/21	3.2	39.82	27.1	39.88	39.93	-23.9	33,133	-0.07%
2024/03/20	7.8	39.91	14.3	39.82	39.63	-6.5	33,302	-0.02%
2024/03/19	1.2	39.71	10.4	39.62	39.70	-9.2	33,682	-0.03%
2024/03/18	3.5	39.11	14.3	39.22	39.36	-10.8	34,225	-0.03%
2024/03/15	13.1	38.86	20	38.85	39.02	-6.9	34,152	-0.02%
2024/03/14	8.8	38.92	70	38.73	38.72	-61.2	33,922	-0.18%
2024/03/13	3.4	38.98	21.9	39.08	39.08	-18.5	33,830	-0.05%
2024/03/12	3.6	38.91	4.4	38.87	38.99	-0.7	33,698	0.00%
2024/03/11	13.6	38.47	21	38.48	38.43	-7.5	33,783	-0.02%
2024/03/08	93.9	38.45	13	38.69	38.45	80.9	33,669	0.24%
2024/03/07	8.7	38.64	28.5	38.58	38.68	-19.7	33,152	-0.06%
2024/03/06	17.3	38.45	8	38.42	38.53	9.2	32,892	0.03%
2024/03/05	6.6	38.10	84.1	38.05	38.16	-77.5	32,576	-0.24%
2024/03/04	5.3	38.03	31.4	37.99	38.00	-26.1	32,498	-0.08%
2024/03/01	10.3	37.74	4.1	37.77	37.74	6.2	32,039	0.02%
2024/02/29	1.4	37.48	19	37.53	37.70	-17.6	32,168	-0.05%
2024/02/27	6.4	37.39	20.1	37.55	37.51	-13.7	32,028	-0.04%
2024/02/26	3.7	37.63	28.2	37.66	37.68	-24.6	31,870	-0.08%
2024/02/23	34.9	37.83	32.2	37.82	37.59	2.7	31,783	0.01%
2024/02/22	10.4	37.61	104.1	37.49	37.65	-93.7	32,100	-0.29%	大賣/
2024/02/21	11.7	37.35	24	37.36	37.29	-12.3	31,762	-0.04%
2024/02/20	18.9	37.42	59.5	37.41	37.39	-40.6	31,741	-0.13%
2024/02/19	7.7	37.09	19.7	37.09	37.14	-12.1	31,436	-0.04%
2024/02/16	5.8	37.11	18.1	37.13	37.07	-12.3	31,677	-0.04%
2024/02/15	2.4	36.85	34.5	36.80	36.86	-32.1	31,353	-0.10%
2024/02/05	5.1	36.44	16	36.39	36.45	-10.9	30,608	-0.04%
2024/02/02	8.6	36.48	12.7	36.49	36.45	-4.2	30,525	-0.01%
2024/02/01	0.2	36.30	17	36.26	36.30	-16.8	30,337	-0.06%
2024/01/31	1.3	36.24	2	36.26	36.20	-0.7	30,544	0.00%
2024/01/30	1.4	36.39	5	36.35	36.36	-3.6	30,496	-0.01%
2024/01/29	4.1	36.23	24.3	36.08	36.28	-20.2	30,526	-0.07%
2024/01/26	1.2	36.20	3	36.03	36.07	-1.8	30,394	-0.01%
2024/01/25	4.4	36.32	12	36.29	36.29	-7.6	30,391	-0.02%
2024/01/24	1.1	36.24	4.9	36.30	36.23	-3.8	30,277	-0.01%
2024/01/23	5.3	36.15	3	36.19	36.20	2.3	30,812	0.01%
2024/01/22	9.5	36.06	12.6	36.08	36.14	-3.1	30,686	-0.01%
2024/01/19	10.2	35.44	61.5	35.38	35.65	-51.3	30,473	-0.17%
2024/01/18	22.4	35.13	13.4	35.15	35.12	9	31,058	0.03%
2024/01/17	69.1	35.36	50	35.29	35.19	19.1	30,727	0.06%
2024/01/16	100.3	36.31	0.1	36.37	36.37	100.2	29,046	0.34%
2024/01/15	27.8	36.46	4	36.42	36.42	23.8	27,642	0.09%
2024/01/12	7.8	36.29	0	0.00	36.33	7.8	27,656	0.03%
2024/01/11	4.1	36.28	20	36.29	36.39	-15.9	28,953	-0.06%
2024/01/10	14.7	36.26	10.2	36.25	36.24	4.5	31,275	0.01%
2024/01/09	8.1	36.52	4.1	36.57	36.49	4	32,297	0.01%
2024/01/08	15.4	36.69	1.1	36.60	36.57	14.3	32,979	0.04%
2024/01/05	20.1	36.61	4	36.57	36.55	16.1	33,330	0.05%
2024/01/04	4.3	36.65	2.4	36.71	36.59	1.9	33,253	0.01%
2024/01/03	39.4	36.72	2.2	36.66	36.68	37.2	33,531	0.11%
2024/01/02	20.1	37.18	14	37.05	37.17	6.1	32,601	0.02%
2023/12/29	24.3	37.35	3.1	37.38	37.40	21.2	32,410	0.07%
2023/12/28	40.9	37.36	25	37.40	37.33	15.8	32,806	0.05%
2023/12/27	13.4	37.36	18.2	37.33	37.42	-4.8	33,456	-0.01%
2023/12/26	6.3	36.89	59.4	36.97	37.00	-53.2	33,230	-0.16%
2023/12/25	5.2	36.64	15.2	36.63	36.65	-9.9	32,781	-0.03%
2023/12/22	2.4	36.34	8	36.34	36.37	-5.6	32,487	-0.02%
2023/12/21	2.3	36.23	11	36.29	36.33	-8.7	32,461	-0.03%
2023/12/20	11.7	36.45	5.1	36.41	36.57	6.6	32,376	0.02%
2023/12/19	15.2	36.00	5.2	36.13	36.10	10	32,120	0.03%
2023/12/18	4	36.29	4.1	36.35	36.38	-0.1	32,281	0.00%
2023/12/15	14.2	36.50	26.6	36.43	36.36	-12.4	32,159	-0.04%
2023/12/14	0.5	36.47	54.5	36.46	36.55	-54	31,933	-0.17%
2023/12/13	12.7	36.02	17.2	36.00	36.06	-4.5	31,472	-0.01%
2023/12/12	1.1	35.57	9	35.62	35.58	-7.9	30,915	-0.03%
2023/12/11	1.4	35.50	6	35.49	35.47	-4.6	30,849	-0.01%
2023/12/08	12.9	35.42	55.3	35.51	35.42	-42.5	30,809	-0.14%
2023/12/07	0.1	35.29	4	35.28	35.25	-3.9	30,780	-0.01%
2023/12/06	3	35.28	20	35.29	35.31	-17	31,299	-0.05%
2023/12/05	16.8	35.04	4.1	34.99	35.05	12.7	31,001	0.04%
2023/12/04	4.4	35.23	9	35.22	35.19	-4.6	30,868	-0.01%
2023/12/01	11.5	35.03	8.4	35.03	35.13	3	30,932	0.01%
2023/11/30	6.7	35.06	5.2	35.03	35.08	1.5	30,907	0.00%
2023/11/29	3.2	35.06	8.4	35.05	35.09	-5.1	30,961	-0.02%
2023/11/28	5.8	34.81	8	34.81	34.90	-2.2	30,789	-0.01%
2023/11/27	13.5	34.89	6.1	34.89	34.75	7.3	30,758	0.02%
2023/11/24	2.3	34.95	14	34.96	34.94	-11.7	30,597	-0.04%
2023/11/23	18.7	34.97	6	34.92	34.97	12.7	30,643	0.04%
2023/11/22	8	35.07	15	35.07	35.05	-7	30,857	-0.02%
2023/11/21	23.4	35.26	21.7	35.24	35.30	1.7	31,044	0.01%
2023/11/20	8.6	34.84	2	34.80	34.90	6.6	31,152	0.02%
2023/11/17	9	34.86	6	34.85	34.82	3	31,201	0.01%
2023/11/16	5.6	34.76	6	34.77	34.77	-0.4	31,282	0.00%
2023/11/15	1.5	34.83	20	35.05	34.83	-18.5	31,235	-0.06%
2023/11/14	8.6	34.70	14	34.68	34.68	-5.4	31,232	-0.02%
2023/11/13	0.2	34.63	15	34.70	34.54	-14.8	31,300	-0.05%
2023/11/10	25.7	34.37	7.4	34.40	34.43	18.2	31,543	0.06%
2023/11/09	1.9	34.55	14	34.53	34.55	-12.1	31,693	-0.04%
2023/11/08	4.1	34.50	14	34.54	34.54	-9.9	32,047	-0.03%
2023/11/07	1.8	34.20	1	34.08	34.23	0.8	32,009	0.00%
2023/11/06	1.1	34.24	22.1	34.19	34.24	-20.9	32,783	-0.06%
2023/11/03	2.5	33.69	27.1	33.69	33.69	-24.6	32,772	-0.08%
2023/11/02	0.5	33.53	26	33.43	33.52	-25.5	33,164	-0.08%
2023/11/01	16.6	32.81	12	32.84	32.89	4.6	33,528	0.01%
2023/10/31	33.7	32.89	1	32.89	32.69	32.7	34,305	0.10%
2023/10/30	2.2	33.21	19	33.20	33.23	-16.8	35,099	-0.05%
2023/10/27	8.3	33.15	23	33.20	33.13	-14.7	35,971	-0.04%
2023/10/26	40.7	33.00	16	33.02	33.10	24.7	37,274	0.07%
2023/10/25	24.7	33.62	3	33.64	33.62	21.7	37,595	0.06%
2023/10/24	10.4	33.23	18	33.11	33.47	-7.6	38,032	-0.02%
2023/10/23	45.6	33.14	3	33.09	33.08	42.6	38,620	0.11%
2023/10/20	29.9	33.20	8	33.09	33.40	21.9	39,802	0.06%
2023/10/19	128	33.53	2	33.62	33.65	126	41,284	0.31%	大買/鉅額交易
2023/10/18	166.7	34.81	17	34.77	34.90	149.7	40,573	0.37%	大買/鉅額交易
2023/10/17	161.5	35.39	18	35.42	35.27	143.5	38,508	0.37%	大買/鉅額交易
2023/10/16	87.8	35.48	1	35.47	35.52	86.8	38,342	0.23%
2023/10/13	69.6	35.65	3.5	35.71	35.72	66.1	38,793	0.17%
2023/10/12	17.5	35.92	10	35.90	35.98	7.5	39,925	0.02%
2023/10/11	50.4	35.90	22.2	36.11	35.78	28.3	41,376	0.07%
2023/10/06	17.8	35.80	16.6	35.79	35.79	1.1	42,535	0.00%
2023/10/05	23.9	35.63	3	35.59	35.69	20.9	43,168	0.05%
2023/10/04	56.3	35.21	25	35.28	35.39	31.3	43,474	0.07%
2023/10/03	90.4	35.76	26	35.73	35.60	64.4	43,353	0.15%
2023/10/02	11.7	35.70	65	35.48	35.74	-53.3	43,325	-0.12%
2023/09/28	11.1	35.14	1	35.23	35.06	10.1	43,861	0.02%
2023/09/27	11.9	34.71	0.2	34.89	34.87	11.7	44,651	0.03%
2023/09/26	21.6	34.89	1	34.99	34.76	20.6	45,761	0.05%
2023/09/25	10.6	35.03	0	0.00	35.08	10.6	46,125	0.02%
2023/09/22	15.8	34.62	4.1	34.78	34.89	11.7	46,174	0.03%
2023/09/21	45.2	34.61	6	34.67	34.70	39.2	46,266	0.08%
2023/09/20	18.2	35.09	0.1	35.19	35.05	18.1	45,945	0.04%
2023/09/19	48.9	35.19	2	35.25	35.14	46.9	46,493	0.10%
2023/09/18	52.1	35.29	12	35.35	35.31	40.1	46,664	0.09%
2023/09/15	1	35.57	53.5	35.57	35.58	-52.4	46,803	-0.11%
2023/09/14	5.6	35.31	42	35.17	35.31	-36.4	46,953	-0.08%
2023/09/13	14.3	34.77	11	34.92	34.86	3.3	47,064	0.01%
2023/09/12	108.1	34.79	100	34.82	34.80	8.1	47,518	0.02%	大買/
2023/09/11	59.8	34.83	6.7	35.11	34.79	53.1	48,056	0.11%
2023/09/08	2.7	35.36	0	0.00	35.42	2.7	47,956	0.01%
2023/09/07	45.9	35.42	6	35.51	35.45	39.9	48,886	0.08%
2023/09/06	0.5	35.60	6	35.55	35.60	-5.5	49,568	-0.01%
2023/09/05	16.1	35.35	28	35.35	35.43	-11.9	49,852	-0.02%
2023/09/04	5.6	35.15	3	35.16	35.27	2.6	50,141	0.01%
2023/09/01	2.7	35.20	24.7	35.13	35.12	-21.9	50,299	-0.04%
2023/08/31	31.9	35.20	8	35.22	35.31	23.9	50,522	0.05%
2023/08/30	2.2	35.36	99	35.48	35.35	-96.8	50,824	-0.19%
2023/08/29	1.4	35.01	8	35.03	35.16	-6.6	51,337	-0.01%
2023/08/28	32.5	35.06	17	34.93	35.06	15.5	51,398	0.03%
2023/08/25	83.8	35.28	2	35.36	35.14	81.8	51,319	0.16%
2023/08/24	3.1	35.88	99	35.79	35.76	-96	51,396	-0.19%
2023/08/23	1.2	35.14	21.2	35.24	35.43	-20	51,458	-0.04%
2023/08/22	79.4	35.22	4.5	35.15	35.11	75	52,007	0.14%
2023/08/21	6.6	34.86	3	34.89	34.85	3.6	52,135	0.01%
2023/08/18	11.2	34.85	3	35.13	34.84	8.2	52,121	0.02%
2023/08/17	0.3	35.27	22	35.03	35.33	-21.7	51,806	-0.04%
2023/08/16	5.5	34.77	43	34.83	35.14	-37.5	51,736	-0.07%
2023/08/15	2.7	34.84	21.3	34.93	34.85	-18.6	51,873	-0.04%
2023/08/14	11.9	34.34	45.5	34.36	34.28	-33.6	52,221	-0.06%
2023/08/11	3.7	34.60	36.1	34.63	34.56	-32.3	52,016	-0.06%
2023/08/10	34.4	34.56	30	34.48	34.43	4.4	52,010	0.01%
2023/08/09	82.5	35.41	36.6	35.55	35.35	45.9	51,239	0.09%
2023/08/08	66.5	35.51	85	35.62	35.59	-18.5	50,991	-0.04%
2023/08/07	5.7	35.46	99	35.42	35.70	-93.3	50,577	-0.18%
2023/08/04	19.2	34.65	26.3	34.70	34.74	-7.1	50,055	-0.01%
2023/08/02	84.1	35.04	49	35.10	34.51	35.1	49,160	0.07%
2023/08/01	21.6	35.59	47	35.60	35.73	-25.4	47,781	-0.05%
2023/07/31	26.4	35.95	87	36.95	35.74	-60.6	46,827	-0.13%
2023/07/28	2.1	36.35	132.3	36.38	36.58	-130.2	45,368	-0.29%	大賣/鉅額交易
2023/07/27	11.4	36.15	20	36.33	36.10	-8.6	44,245	-0.02%
2023/07/26	4.1	36.13	31	36.15	36.02	-26.9	43,693	-0.06%
2023/07/25	33.8	36.48	66.3	36.41	36.05	-32.5	42,844	-0.08%
2023/07/24	38.8	35.69	110.3	35.78	35.99	-71.5	41,141	-0.17%	大賣/
2023/07/21	11.4	34.60	119.8	34.98	35.26	-108.4	39,128	-0.28%	大賣/鉅額交易
2023/07/20	3.7	34.62	32.1	34.50	34.71	-28.4	38,945	-0.07%
2023/07/19	52	34.83	48.5	34.86	34.36	3.5	38,430	0.01%
2023/07/18	55.3	35.10	77	35.14	35.11	-21.6	37,308	-0.06%
2023/07/17	101.5	35.87	138.4	35.89	35.94	-36.9	35,892	-0.10%	大買/大賣/
2023/07/14	34.6	35.44	84.6	35.32	35.54	-50	33,984	-0.15%
2023/07/13	52	35.20	99.4	35.24	34.82	-47.4	32,411	-0.15%
2023/07/12	30.3	34.21	48	34.24	34.30	-17.7	30,636	-0.06%
2023/07/11	8.4	33.78	15.1	33.78	33.80	-6.8	29,710	-0.02%
2023/07/10	125.4	33.18	34	33.18	33.18	91.4	29,355	0.31%	大買/
2023/07/07	17.4	33.07	4	33.13	33.08	13.4	28,963	0.05%
2023/07/06	39.4	33.47	29.2	33.50	33.34	10.2	28,125	0.04%
2023/07/05	36.4	33.76	13	33.69	33.71	23.4	27,144	0.09%
2023/07/04	59.5	33.77	20	33.77	33.91	39.5	26,313	0.15%
2023/07/03	9	33.26	15.4	33.26	33.24	-6.4	25,368	-0.03%
2023/06/30	12.2	32.62	4	32.54	32.67	8.2	25,119	0.03%
2023/06/29	10.4	32.57	3.1	32.60	32.53	7.3	25,191	0.03%
2023/06/28	23.5	32.41	2.3	32.35	32.30	21.2	25,050	0.08%
2023/06/27	42.1	32.37	7.1	32.26	32.18	35	25,112	0.14%
2023/06/26	9.3	32.74	25	32.73	32.77	-15.7	24,721	-0.06%
2023/06/21	14.1	32.66	38.3	32.70	32.83	-24.2	24,714	-0.10%
2023/06/20	23.7	32.53	13.1	32.54	32.48	10.6	24,470	0.04%
2023/06/19	19.5	32.67	5.3	32.72	32.73	14.2	24,190	0.06%
2023/06/16	12.8	32.79	16	32.90	32.78	-3.2	23,898	-0.01%
2023/06/15	13.7	32.61	28	32.59	32.69	-14.3	23,537	-0.06%
2023/06/14	20.1	32.33	3	32.31	32.32	17.1	23,053	0.07%
2023/06/13	13.2	32.05	34.2	32.11	32.20	-21	22,990	-0.09%
2023/06/12	34.7	31.89	8.3	31.84	31.78	26.4	22,212	0.12%
2023/06/09	0.3	31.78	6.1	31.71	31.78	-5.7	21,791	-0.03%
2023/06/08	12.4	31.33	3.8	31.36	31.24	8.6	21,944	0.04%
2023/06/07	16.6	31.44	9.4	31.45	31.46	7.2	22,078	0.03%
2023/06/06	5.6	31.12	6.2	31.13	31.15	-0.6	22,001	0.00%
2023/06/05	6.1	31.04	2.3	31.05	31.10	3.8	21,934	0.02%
2023/06/02	5	30.93	16	30.95	30.93	-11	21,734	-0.05%
2023/06/01	24.1	30.42	24	30.42	30.47	0.1	21,375	0.00%
2023/05/31	16.2	30.47	12	30.49	30.49	4.2	21,387	0.02%
2023/05/30	23	30.58	19	30.57	30.52	4	21,242	0.02%
2023/05/29	154.1	30.65	75	30.61	30.65	79.1	20,974	0.38%	大買/
2023/05/26	10.3	30.08	18.2	30.12	30.13	-7.9	20,701	-0.04%
2023/05/25	11.1	29.81	21.6	29.76	29.78	-10.5	20,433	-0.05%
2023/05/24	11.1	29.30	11.1	29.31	29.43	0	20,364	0.00%
2023/05/23	13.1	29.34	17	29.33	29.37	-3.9	20,586	-0.02%
2023/05/22	3.5	29.36	4.1	29.36	29.35	-0.6	20,555	0.00%
2023/05/19	1.3	29.25	26.2	29.21	29.31	-24.9	20,426	-0.12%
2023/05/18	3.4	29.02	49	29.01	29.05	-45.6	20,315	-0.22%
2023/05/17	0.4	28.76	6.7	28.76	28.76	-6.4	19,833	-0.03%
2023/05/16	2.9	28.63	13.4	28.61	28.65	-10.5	19,596	-0.05%
2023/05/15	1.5	28.43	10	28.36	28.42	-8.5	19,581	-0.04%
2023/05/12	6.3	28.36	4	28.41	28.45	2.3	19,709	0.01%
2023/05/11	10.1	28.43	8	28.42	28.40	2.1	19,730	0.01%
2023/05/10	6.3	28.54	4	28.55	28.54	2.3	19,819	0.01%
2023/05/09	9.1	28.63	48	28.64	28.64	-38.9	19,838	-0.20%
2023/05/08	0.9	28.70	6.7	28.65	28.67	-5.8	20,137	-0.03%
2023/05/05	15.9	28.47	2.5	28.47	28.47	13.4	20,193	0.07%
2023/05/04	6	28.40	5	28.42	28.45	1	20,512	0.00%
2023/05/03	3.2	28.34	0	0.00	28.42	3.2	20,639	0.02%
2023/05/02	5.4	28.43	6	28.37	28.44	-0.6	20,848	0.00%
2023/04/28	4.6	28.21	2.7	28.22	28.23	1.9	21,218	0.01%
2023/04/27	6.4	28.00	6	28.03	28.02	0.4	21,247	0.00%
2023/04/26	4.4	27.74	7	27.64	27.84	-2.6	21,374	-0.01%
2023/04/25	51.6	27.83	15	27.85	27.80	36.6	21,169	0.17%
2023/04/24	8.8	28.25	12	28.24	28.27	-3.2	20,386	-0.02%
2023/04/21	9.6	28.26	2.1	28.25	28.19	7.5	20,417	0.04%
2023/04/20	8	28.44	7.1	28.43	28.43	0.9	20,440	0.00%
2023/04/19	7.2	28.62	5	28.68	28.55	2.2	20,772	0.01%
2023/04/18	12.6	28.68	0	0.00	28.67	12.6	20,861	0.06%
2023/04/17	3.2	28.79	2	28.81	28.80	1.2	20,763	0.01%
2023/04/14	1	28.74	13	28.70	28.74	-12	20,701	-0.06%
2023/04/13	8.5	28.75	5	28.75	28.71	3.5	20,739	0.02%
2023/04/12	18.3	28.77	5.6	28.79	28.85	12.6	20,533	0.06%
2023/04/11	7.5	28.63	8	28.70	28.70	-0.5	20,618	0.00%
2023/04/10	2.6	28.51	0	0.00	28.50	2.6	20,786	0.01%
2023/04/07	7.1	28.47	0	0.00	28.43	7.1	20,709	0.03%
2023/04/06	5.4	28.36	5	28.45	28.47	0.4	20,739	0.00%
2023/03/31	3	28.46	15	28.44	28.43	-12	20,527	-0.06%
2023/03/30	5.1	28.25	50	28.29	28.29	-44.9	20,270	-0.22%
2023/03/29	0.1	28.15	0.4	28.15	28.15	-0.3	20,139	0.00%
2023/03/28	12.3	28.10	26.3	28.08	28.06	-14	20,445	-0.07%
2023/03/27	7.7	28.28	6.3	28.30	28.31	1.4	20,288	0.01%
2023/03/24	8	28.21	0	0.00	28.26	8	20,355	0.04%
2023/03/23	1.1	28.11	5	28.14	28.12	-3.9	20,172	-0.02%
2023/03/22	1.4	28.02	16	27.99	28.05	-14.6	20,077	-0.07%
2023/03/21	2.2	27.83	26.1	27.85	27.84	-23.9	19,992	-0.12%
2023/03/20	2.1	27.75	2.9	27.76	27.76	-0.8	20,057	0.00%
2023/03/17	2.5	27.64	0	0.00	27.76	2.5	19,971	0.01%
2023/03/16	15.5	27.50	1	27.43	27.50	14.5	20,002	0.07%
2023/03/15	6.9	27.76	6	27.77	27.66	0.9	19,828	0.00%
2023/03/14	25.1	27.72	18	27.65	27.66	7.1	20,028	0.04%
2023/03/13	14.5	27.66	21	27.61	27.93	-6.5	19,940	-0.03%
2023/03/10	19	27.91	9	27.91	27.86	10	19,434	0.05%
2023/03/09	12.2	28.26	1	28.27	28.24	11.2	19,250	0.06%
2023/03/08	8.1	28.23	1.2	28.30	28.37	6.9	19,260	0.04%
2023/03/07	7.2	28.38	24	28.35	28.38	-16.8	19,170	-0.09%
2023/03/06	22.4	28.27	4	28.26	28.25	18.4	19,336	0.10%
2023/03/03	17.6	27.99	82.5	27.99	27.95	-64.9	19,265	-0.34%
2023/03/02	13.4	27.62	8.6	27.69	27.78	4.8	19,261	0.03%
2023/03/01	15.3	27.67	52	27.52	27.72	-36.7	19,262	-0.19%
2023/02/24	11.2	27.76	0	27.72	27.67	11.2	19,252	0.06%
2023/02/23	1.3	27.63	15.1	27.72	27.74	-13.8	18,853	-0.07%
2023/02/22	26.1	27.35	9.6	27.35	27.40	16.5	18,630	0.09%
2023/02/21	2.4	27.49	9	27.47	27.53	-6.6	18,676	-0.04%
2023/02/20	5.4	27.40	12.2	27.37	27.41	-6.8	18,848	-0.04%
2023/02/17	15	27.23	0.5	27.26	27.24	14.5	19,228	0.08%
2023/02/16	22.7	27.31	12.5	27.26	27.33	10.2	19,710	0.05%
2023/02/15	22.3	27.06	32	27.08	27.05	-9.7	19,842	-0.05%
2023/02/14	1.1	27.18	24	27.11	27.13	-22.9	19,890	-0.12%
2023/02/13	9.8	26.92	2	26.90	26.97	7.8	20,252	0.04%
2023/02/10	5.2	27.03	11.4	27.01	27.02	-6.2	20,463	-0.03%
2023/02/09	5.1	27.15	15.5	27.14	27.15	-10.4	20,644	-0.05%
2023/02/08	4	27.17	12	27.09	27.15	-8	20,772	-0.04%
2023/02/07	9	26.94	0.5	26.93	26.94	8.5	20,779	0.04%
2023/02/06	33.4	26.88	12	26.90	26.92	21.4	20,807	0.10%
2023/02/03	19	26.98	6.5	26.99	27.00	12.5	20,631	0.06%
2023/02/02	4.5	26.86	34.5	26.93	26.99	-30	20,588	-0.15%
2023/02/01	29	26.66	12.5	26.67	26.67	16.5	20,715	0.08%
2023/01/31	12.9	26.61	13	26.63	26.54	-0.1	20,789	0.00%
2023/01/30	11.5	26.48	20.8	26.46	26.53	-9.2	20,925	-0.04%
2023/01/17	18	26.05	6	26.07	26.06	12	21,187	0.06%
2023/01/16	15.5	26.03	24	26.02	26.02	-8.5	21,491	-0.04%
2023/01/13	10.2	25.99	1	26.01	25.98	9.2	21,901	0.04%
2023/01/12	6	26.01	1	25.99	25.99	5	23,355	0.02%
2023/01/11	20.1	26.11	3.5	26.09	26.07	16.6	26,140	0.06%
2023/01/10	2.1	26.06	9.9	26.03	26.06	-7.8	28,394	-0.03%
2023/01/09	2.3	25.87	13.1	25.90	25.94	-10.8	30,395	-0.04%
2023/01/06	10.1	25.57	0.6	25.60	25.66	9.5	30,737	0.03%
2023/01/05	5.1	25.57	1.3	25.48	25.46	3.8	31,646	0.01%
2023/01/04	4.3	25.47	0	0.00	25.45	4.3	32,661	0.01%
2023/01/03	19.7	25.45	2	25.49	25.49	17.7	34,171	0.05%
2022/12/30	11.1	25.42	0.3	25.46	25.40	10.8	35,174	0.03%
2022/12/29	10.1	25.16	47.2	25.19	25.29	-37.1	36,105	-0.10%
2022/12/28	17.5	25.36	3	25.32	25.38	14.5	37,580	0.04%
2022/12/27	1.5	25.66	0	0.00	25.63	1.5	39,029	0.00%
2022/12/26	9.9	25.54	4.2	25.53	25.58	5.7	39,495	0.01%
2022/12/23	2.6	25.50	0	0.00	25.60	2.6	40,046	0.01%
2022/12/22	2.3	25.59	0	0.00	25.67	2.3	40,666	0.01%
2022/12/21	6.6	25.35	2	25.34	25.34	4.6	41,902	0.01%
2022/12/20	13.9	25.40	18	25.49	25.30	-4.1	42,413	-0.01%
2022/12/19	0.3	25.76	19.1	25.76	25.73	-18.8	43,612	-0.04%
2022/12/16	9.5	25.50	0	0.00	25.70	9.5	43,959	0.02%
2022/12/15	6.2	25.70	0	0.00	25.70	6.2	44,276	0.01%
2022/12/14	2.9	25.70	7	25.64	25.68	-4.1	44,807	-0.01%
2022/12/13	12.2	25.56	0	0.00	25.53	12.2	45,119	0.03%
2022/12/12	2.7	25.41	3	25.45	25.50	-0.3	45,266	0.00%
2022/12/09	13.7	25.49	0	0.00	25.51	13.7	45,466	0.03%
2022/12/08	10.1	25.30	4	25.26	25.29	6.1	45,414	0.01%
2022/12/07	19.9	25.45	1.3	25.46	25.44	18.6	45,356	0.04%
2022/12/06	52.7	25.71	0	0.00	25.61	52.7	45,095	0.12%
2022/12/05	26.2	25.84	4	25.85	25.87	22.2	44,791	0.05%
2022/12/02	12.1	25.72	5	25.73	25.73	7.1	44,678	0.02%
2022/12/01	22.2	25.85	2	25.94	25.82	20.1	44,927	0.04%
2022/11/30	4	25.58	8.1	25.54	25.65	-4.1	44,924	-0.01%
2022/11/29	9.5	25.24	19.4	25.37	25.47	-9.9	45,006	-0.02%
2022/11/28	20.3	25.35	1	25.33	25.32	19.3	45,368	0.04%
2022/11/25	10.1	25.57	4	25.55	25.52	6.1	45,495	0.01%
2022/11/24	11.2	25.41	25.3	25.43	25.54	-14.1	45,526	-0.03%
2022/11/23	13.3	25.26	2	25.24	25.30	11.3	45,616	0.02%
2022/11/22	7.5	25.11	6	25.10	25.10	1.5	46,286	0.00%
2022/11/21	24.5	25.29	10.6	25.30	25.22	13.9	46,210	0.03%
2022/11/18	35.1	25.55	1	25.46	25.43	34.1	46,058	0.07%
2022/11/17	28.4	25.42	30.2	25.52	25.58	-1.9	46,115	0.00%
2022/11/16	26.2	25.54	10.1	25.55	25.53	16.1	46,277	0.03%
2022/11/15	15.9	25.45	106.4	25.44	25.55	-90.5	46,005	-0.20%	大賣/
2022/11/14	25.9	25.29	37.1	25.25	25.42	-11.2	45,523	-0.02%
2022/11/11	29.3	25.07	7	25.02	25.00	22.3	44,997	0.05%
2022/11/10	5.4	24.53	6	24.54	24.53	-0.6	44,523	0.00%
2022/11/09	11.5	24.57	90.3	24.48	24.61	-78.8	44,514	-0.18%
2022/11/08	19.7	24.29	29	24.31	24.23	-9.3	44,336	-0.02%
2022/11/07	1.5	24.04	29	24.03	24.06	-27.5	43,972	-0.06%
2022/11/04	27.1	23.50	2	23.54	23.64	25.1	43,722	0.06%
2022/11/03	12.5	23.54	4	23.50	23.58	8.5	43,744	0.02%
2022/11/02	6.9	23.62	0	0.00	23.67	6.9	43,687	0.02%
2022/11/01	8.1	23.52	1	23.57	23.55	7.1	43,778	0.02%
2022/10/31	9.7	23.47	22	23.51	23.48	-12.3	43,858	-0.03%
2022/10/28	20.5	23.40	11	23.42	23.31	9.5	44,013	0.02%
2022/10/27	9.7	23.52	2	23.53	23.58	7.7	43,742	0.02%
2022/10/26	12.4	23.34	30	23.33	23.41	-17.6	43,975	-0.04%
2022/10/25	27	23.48	12	23.43	23.40	15	43,675	0.03%
2022/10/24	22	23.78	13	23.83	23.69	9	43,127	0.02%
2022/10/21	27.9	23.69	14	23.67	23.58	13.9	42,952	0.03%
2022/10/20	64.6	23.48	20	23.53	23.65	44.6	42,434	0.11%
2022/10/19	208.2	23.90	31	23.93	23.95	177.2	41,038	0.43%	大買/鉅額交易
2022/10/18	329.4	25.80	203.1	25.80	25.84	126.3	38,264	0.33%	大買/大賣/鉅額交易
2022/10/17	189.5	25.56	21	25.74	25.77	168.5	36,062	0.47%	大買/鉅額交易
2022/10/14	36.2	25.93	21	25.92	25.91	15.2	33,875	0.04%
2022/10/13	72.6	25.65	0	0.00	25.53	72.6	33,319	0.22%
2022/10/12	109.2	25.74	1	25.81	25.82	108.2	32,298	0.33%	大買/鉅額交易
2022/10/11	168.7	25.88	3	25.88	25.85	165.7	31,414	0.53%	大買/鉅額交易
2022/10/07	48.2	26.31	5	26.31	26.28	43.2	30,057	0.14%
2022/10/06	72.5	26.54	30	26.55	26.57	42.5	29,048	0.15%
2022/10/05	120	26.62	45	26.62	26.62	75	28,495	0.26%	大買/
2022/10/04	350.3	26.18	3	26.14	26.27	347.3	27,349	1.27%	大買/鉅額交易
2022/10/03	39.3	25.62	0	0.00	25.67	39.3	25,742	0.15%
2022/09/30	34.5	25.60	7.1	25.65	25.78	27.4	25,645	0.11%
2022/09/29	31.4	25.94	63.1	25.81	25.81	-31.8	25,407	-0.12%
2022/09/28	47.2	25.98	6.2	25.94	25.83	41	25,726	0.16%
2022/09/27	91.5	26.30	82.5	26.32	26.33	9	24,823	0.04%
2022/09/26	86.8	26.37	61	26.33	26.33	25.8	24,841	0.10%
2022/09/23	27.6	27.09	0	0.00	27.06	27.6	24,343	0.11%
2022/09/22	23.4	27.18	2	27.15	27.17	21.4	24,787	0.09%
2022/09/21	88.5	27.69	10	27.73	27.64	78.5	24,382	0.32%
2022/09/20	33	28.00	1	28.22	27.98	32	24,002	0.13%
2022/09/19	10.2	28.14	12	28.11	28.06	-1.8	23,870	-0.01%
2022/09/16	30.2	28.31	0	0.00	28.28	30.2	23,904	0.13%
2022/09/15	2.4	28.59	10	28.49	28.59	-7.6	24,377	-0.03%
2022/09/14	24	28.29	0	0.00	28.35	24	25,063	0.10%
2022/09/13	8.1	28.71	25	28.75	28.71	-16.9	25,067	-0.07%
2022/09/12	3.9	28.55	4	28.57	28.56	-0.1	25,899	0.00%
2022/09/08	6.1	27.92	0	0.00	28.25	6.1	26,541	0.02%
2022/09/07	21.7	27.90	2	27.91	27.90	19.7	27,361	0.07%
2022/09/06	19.6	28.17	10.8	28.09	28.08	8.7	27,108	0.03%
2022/09/05	26.3	28.05	14	28.14	28.18	12.3	27,077	0.05%
2022/09/02	43.9	28.23	6	28.25	28.10	37.9	27,375	0.14%
2022/09/01	48.1	28.37	10	28.42	28.44	38.1	26,958	0.14%
2022/08/31	14.2	28.60	3.1	28.74	28.79	11.1	26,588	0.04%
2022/08/30	12.3	28.51	0	0.00	28.67	12.3	26,330	0.05%
2022/08/29	52	28.38	9	28.45	28.45	43	26,109	0.16%
2022/08/26	2.8	29.09	11.9	29.11	29.10	-9.2	25,430	-0.04%
2022/08/25	5.1	28.95	0	0.00	28.94	5.1	25,285	0.02%
2022/08/24	7.4	28.83	0	0.00	28.80	7.4	25,177	0.03%
2022/08/23	40.5	28.96	11	28.99	28.93	29.5	24,848	0.12%
2022/08/22	44.2	29.17	0	0.00	29.25	44.2	24,388	0.18%
2022/08/19	10	29.28	10	29.41	29.42	0	24,110	0.00%
2022/08/18	6.3	29.19	8	29.22	29.29	-1.7	24,128	-0.01%
2022/08/17	13.6	29.22	2	29.23	29.28	11.6	24,037	0.05%
2022/08/16	11.2	29.18	5.1	29.22	29.24	6.1	24,041	0.03%
2022/08/15	12.6	29.17	5	29.16	29.22	7.6	23,880	0.03%
2022/08/12	1.2	29.24	2	29.23	29.30	-0.8	23,637	0.00%
2022/08/11	5.8	29.14	26	29.10	29.12	-20.2	23,814	-0.08%
2022/08/10	28.2	28.85	0.2	28.92	28.81	28	23,742	0.12%
2022/08/09	10	28.91	8	28.93	29.07	2	23,654	0.01%
2022/08/08	7.6	28.73	11	28.64	28.87	-3.4	23,892	-0.01%
2022/08/05	0.1	28.89	1	28.87	28.87	-0.9	23,904	0.00%
2022/08/04	7.2	28.21	3	28.35	28.43	4.2	24,150	0.02%
2022/08/03	2.4	28.40	1.1	28.30	28.44	1.4	24,195	0.01%
2022/08/02	23.1	28.36	4	28.43	28.45	19.1	24,176	0.08%
2022/08/01	11.9	28.63	1	28.73	28.76	10.9	24,031	0.05%
2022/07/29	1.7	28.51	6.1	28.50	28.55	-4.4	24,047	-0.02%
2022/07/28	14.1	28.22	6	28.26	28.18	8.1	23,873	0.03%
2022/07/27	93.4	28.00	45	28.21	28.25	48.4	23,648	0.20%
2022/07/26	24.2	28.16	4	28.07	28.12	20.2	23,575	0.09%
2022/07/25	17.7	28.23	0	0.00	28.33	17.7	23,450	0.08%
2022/07/22	28.6	28.39	12	28.41	28.40	16.6	23,497	0.07%
2022/07/21	11	28.19	0.1	28.29	28.38	10.9	23,839	0.05%
2022/07/20	31.3	28.03	2	28.05	28.00	29.3	24,096	0.12%
2022/07/19	26.3	27.55	1	27.56	27.68	25.3	24,748	0.10%
2022/07/18	21.2	27.27	0.1	27.28	27.48	21.2	24,713	0.09%
2022/07/15	21.5	27.12	10	27.10	27.09	11.5	24,487	0.05%
2022/07/14	17.3	27.09	1	27.22	27.18	16.3	24,288	0.07%
2022/07/13	61.1	27.18	6.1	27.18	27.08	55	24,146	0.23%
2022/07/12	187.5	26.65	0	0.00	26.62	187.5	24,016	0.78%	大買/鉅額交易
2022/07/11	22.5	27.23	0	0.00	27.25	22.5	23,577	0.10%
2022/07/08	25.1	27.16	23.1	27.10	27.25	2	23,400	0.01%
2022/07/07	26.3	26.37	10	26.28	26.76	16.2	23,071	0.07%
2022/07/06	82.7	26.51	0	0.00	26.32	82.7	23,127	0.36%
2022/07/05	13.5	26.87	1.1	26.87	26.96	12.4	22,663	0.05%
2022/07/04	113.7	26.71	8	26.58	26.68	105.7	22,393	0.47%	大買/鉅額交易
2022/07/01	27	27.15	1.3	27.04	26.81	25.8	22,566	0.11%
2022/06/30	69.3	27.62	0	0.00	27.56	69.3	21,708	0.32%
2022/06/29	67.2	28.23	0.1	28.17	28.14	67.1	20,881	0.32%
2022/06/28	30.3	28.48	0	0.00	28.53	30.3	20,578	0.15%
2022/06/27	8.2	28.73	1.1	28.82	28.86	7.2	20,368	0.04%
2022/06/24	15.5	28.20	66.1	28.23	28.10	-50.5	20,147	-0.25%
2022/06/23	32	28.25	10	27.97	28.05	22	20,047	0.11%
2022/06/22	44.7	28.79	0	0.00	28.50	44.7	19,293	0.23%
2022/06/21	13.3	29.02	0	0.00	29.28	13.3	18,528	0.07%
2022/06/20	72.1	29.03	0	0.00	28.87	72.1	18,308	0.39%
2022/06/17	54	29.50	0	0.00	29.62	54	17,392	0.31%
2022/06/16	60.6	30.10	2	30.27	29.94	58.6	16,622	0.35%
2022/06/15	3.1	30.38	2	30.30	30.39	1.1	15,696	0.01%
2022/06/14	6.7	30.28	0	0.00	30.48	6.7	15,602	0.04%
2022/06/13	24.7	30.43	0	0.00	30.51	24.7	15,482	0.16%
2022/06/10	21.6	31.07	0	0.00	31.08	21.6	14,994	0.14%
2022/06/09	2.4	31.35	0	0.00	31.30	2.4	15,011	0.02%
2022/06/08	8.6	31.57	1.1	31.59	31.60	7.5	14,992	0.05%
2022/06/07	6.7	31.44	1	31.41	31.44	5.7	15,163	0.04%
2022/06/06	3.2	31.45	0	0.00	31.48	3.2	15,209	0.02%
2022/06/02	1.3	31.40	0	0.00	31.40	1.3	15,616	0.01%
2022/06/01	4.8	31.55	1	31.55	31.52	3.8	16,204	0.02%
2022/05/31	20	31.27	0	0.00	31.40	20	16,408	0.12%
2022/05/30	1.5	31.43	0	0.00	31.43	1.5	16,672	0.01%
2022/05/27	1.5	31.02	0	0.00	31.08	1.5	16,766	0.01%
2022/05/26	0	30.85	0	0.00	30.80	0	17,092	0.00%
2022/05/25	2.8	30.77	0.1	30.80	30.88	2.7	17,125	0.02%
2022/05/24	5.2	30.83	1	30.89	30.70	4.2	17,438	0.02%
2022/05/23	3.1	30.83	0	0.00	30.86	3.1	17,461	0.02%
2022/05/20	3	30.74	0	0.00	30.72	3	17,709	0.02%
2022/05/19	15.2	30.51	4	30.52	30.68	11.2	18,026	0.06%
2022/05/18	12.2	30.87	0	0.00	31.01	12.2	17,868	0.07%
2022/05/17	10.2	30.71	0	0.00	30.69	10.2	17,836	0.06%
2022/05/16	33.7	30.69	6	30.64	30.72	27.7	17,947	0.15%
2022/05/13	16.1	30.72	0	0.00	30.80	16.1	17,622	0.09%
2022/05/12	26.1	30.78	14	30.79	30.63	12.1	17,584	0.07%
2022/05/11	27.4	31.20	7	31.20	31.17	20.4	17,093	0.12%
2022/05/10	6.1	31.29	1	31.61	31.65	5.1	16,798	0.03%
2022/05/09	13.4	31.71	2	31.57	31.57	11.4	16,792	0.07%
2022/05/06	1.2	32.15	23	31.95	32.25	-21.8	16,679	-0.13%
2022/05/05	0.1	32.57	21.1	32.52	32.54	-21	16,763	-0.13%
2022/05/04	1.2	32.23	5	32.29	32.31	-3.8	16,949	-0.02%
2022/05/03	14.8	31.90	1	32.09	32.09	13.8	17,554	0.08%
2022/04/29	8.3	31.94	6	32.03	32.01	2.3	17,967	0.01%
2022/04/28	5.6	31.62	1	31.64	31.72	4.6	18,539	0.02%
2022/04/27	34.3	31.36	0	0.00	31.48	34.3	18,489	0.19%
2022/04/26	94.9	32.04	10	31.95	31.93	84.9	18,167	0.47%
2022/04/25	37.8	32.01	5	32.02	32.03	32.8	18,243	0.18%
2022/04/22	9.1	32.78	5	32.74	32.78	4.1	17,463	0.02%
2022/04/21	1	32.85	4	32.87	32.90	-3	17,770	-0.02%
2022/04/20	3.3	32.80	0	0.00	32.83	3.3	17,859	0.02%
2022/04/19	22	32.93	7.1	32.91	32.85	14.9	18,080	0.08%
2022/04/18	10	32.71	5	32.72	32.68	5	18,217	0.03%
2022/04/15	16.6	32.91	0	0.00	32.90	16.6	18,004	0.09%
2022/04/14	6.4	33.07	10	33.14	33.07	-3.6	18,223	-0.02%
2022/04/13	10.6	32.90	2	32.95	33.11	8.6	18,347	0.05%
2022/04/12	46.4	32.62	0	0.00	32.69	46.4	18,315	0.25%
2022/04/11	20.4	32.84	7	33.12	32.81	13.4	17,884	0.07%
2022/04/08	14.2	33.05	0	0.00	33.17	14.2	17,526	0.08%
2022/04/07	22.7	33.11	2	33.17	32.90	20.7	17,428	0.12%
2022/04/06	18.4	33.40	0.1	33.40	33.47	18.3	16,712	0.11%
2022/04/01	6.5	33.41	0	0.00	33.55	6.5	16,657	0.04%
2022/03/31	4.1	33.64	3.4	33.65	33.63	0.7	16,656	0.00%
2022/03/30	6.8	33.63	0	0.00	33.70	6.8	16,713	0.04%
2022/03/29	18.5	33.70	0	0.00	33.64	18.5	16,641	0.11%
2022/03/28	5	33.51	0	0.00	33.78	5	16,634	0.03%
2022/03/25	2.4	33.90	2.1	33.90	33.81	0.2	16,484	0.00%
2022/03/24	1.2	33.92	1	33.96	33.96	0.2	16,660	0.00%
2022/03/23	0.1	34.00	0	0.00	33.96	0.1	16,953	0.00%
2022/03/22	0.4	33.91	0.8	33.91	33.87	-0.4	17,380	0.00%
2022/03/21	2.3	33.98	3	33.94	33.95	-0.7	17,417	0.00%
2022/03/18	102.1	33.90	1	33.84	33.90	101.1	17,685	0.57%	大買/鉅額交易
2022/03/17	6.7	33.84	0	0.00	34.01	6.7	17,731	0.04%
2022/03/16	4.1	33.56	1	33.97	33.71	3.1	17,821	0.02%
2022/03/15	2.2	33.85	12	33.76	33.78	-9.8	17,846	-0.05%
2022/03/14	0.8	34.15	14	34.06	34.13	-13.2	18,020	-0.07%
2022/03/11	0.2	33.92	1	33.90	33.90	-0.8	18,151	0.00%
2022/03/10	16.3	33.88	8.2	33.85	33.89	8.1	18,239	0.04%
2022/03/09	24	33.32	1	33.20	33.36	23	18,168	0.13%
2022/03/08	19.4	33.05	3	32.86	33.00	16.4	18,129	0.09%
2022/03/07	11.5	33.43	4.7	33.50	33.45	6.8	17,675	0.04%
2022/03/04	23.1	34.17	18.3	34.17	34.04	4.7	17,185	0.03%
2022/03/03	22	34.19	183	34.22	34.22	-161	17,340	-0.93%	大賣/鉅額交易
2022/03/02	2.8	33.93	7	34.00	33.97	-4.2	17,356	-0.02%
2022/03/01	7.2	33.86	11.2	33.82	33.88	-4	17,209	-0.02%
2022/02/25	8.5	33.30	3.1	33.34	33.33	5.4	16,965	0.03%
2022/02/24	4.8	33.29	30	33.22	33.19	-25.2	17,005	-0.15%
2022/02/23	0.5	33.70	1.8	33.70	33.75	-1.3	16,824	-0.01%
2022/02/22	13.8	33.48	0	0.00	33.49	13.8	16,978	0.08%
2022/02/21	1.6	33.58	26.1	33.59	33.80	-24.5	17,361	-0.14%
2022/02/18	1.5	33.52	8	33.37	33.50	-6.5	17,247	-0.04%
2022/02/17	7.3	33.31	1.7	33.40	33.34	5.6	17,551	0.03%
2022/02/16	23.1	33.19	0	0.00	33.27	23.1	17,830	0.13%
2022/02/15	5.6	33.18	5	33.17	33.10	0.6	17,811	0.00%
2022/02/14	10.6	33.10	0.4	33.18	33.13	10.2	18,019	0.06%
2022/02/11	0.4	33.47	101.1	33.40	33.43	-100.7	18,330	-0.55%	大賣/
2022/02/10	17.9	33.46	14	33.46	33.49	3.9	18,757	0.02%
2022/02/09	11.8	33.43	0.2	33.45	33.50	11.6	19,206	0.06%
2022/02/08	9.1	33.22	100.2	33.25	33.30	-91.1	19,190	-0.47%
2022/02/07	15.3	32.64	6	32.80	33.00	9.3	19,118	0.05%
2022/01/26	11	32.40	14	32.40	32.40	-3	19,021	-0.02%
2022/01/25	16.8	32.36	6	32.31	32.34	10.8	19,107	0.06%
2022/01/24	10.3	32.54	4.4	32.59	32.72	5.9	18,760	0.03%
2022/01/21	20	32.89	24.1	32.91	32.84	-4.1	18,519	-0.02%
2022/01/20	0.2	33.40	8.4	33.33	33.36	-8.2	18,158	-0.05%
2022/01/19	2	33.27	11	33.27	33.21	-9	18,354	-0.05%
2022/01/18	1.1	33.43	82	33.37	33.45	-80.9	18,641	-0.43%
2022/01/17	3.3	33.15	1	33.19	33.22	2.3	18,981	0.01%
2022/01/14	21.3	33.01	1	33.01	33.15	20.3	21,215	0.10%
2022/01/13	2.8	33.23	13	33.20	33.20	-10.2	22,404	-0.05%
2022/01/12	1.7	33.14	1	33.30	33.10	0.7	23,373	0.00%
2022/01/11	4.3	33.23	9.5	33.21	33.20	-5.2	23,638	-0.02%
2022/01/10	5.1	33.22	10	33.23	33.27	-4.9	24,258	-0.02%
2022/01/07	10.2	33.17	15	33.16	33.17	-4.8	24,516	-0.02%
2022/01/06	0.1	33.44	9	33.40	33.41	-8.9	24,667	-0.04%
2022/01/05	1.1	33.45	14	33.42	33.45	-12.9	25,175	-0.05%
2022/01/04	3.8	33.45	2	33.40	33.41	1.8	26,009	0.01%
2022/01/03	24.2	33.42	3.4	33.51	33.42	20.8	26,439	0.08%
2021/12/30	3.3	33.60	4	33.61	33.58	-0.7	27,336	0.00%
2021/12/29	0.7	33.61	7	33.57	33.61	-6.3	27,867	-0.02%
2021/12/28	2.1	33.53	8.5	33.55	33.56	-6.4	28,292	-0.02%
2021/12/27	2.7	33.38	12	33.40	33.38	-9.3	28,983	-0.03%
2021/12/24	3.7	33.34	28	33.34	33.29	-24.3	30,113	-0.08%
2021/12/23	0.3	33.36	3	33.36	33.34	-2.7	30,324	-0.01%
2021/12/22	1.1	33.31	23	33.31	33.30	-21.9	30,997	-0.07%
2021/12/21	10.1	33.27	1	33.32	33.36	9.1	31,128	0.03%
2021/12/20	8.5	33.36	4.1	33.37	33.41	4.4	31,224	0.01%
2021/12/17	1.2	33.45	11	33.43	33.43	-9.8	31,075	-0.03%
2021/12/16	0.4	33.46	35.1	33.41	33.45	-34.7	30,909	-0.11%
2021/12/15	3.2	32.99	3	33.00	33.04	0.2	31,068	0.00%
2021/12/14	15.6	33.01	31	33.22	32.95	-15.4	31,054	-0.05%
2021/12/13	2.1	33.36	10	33.34	33.33	-7.9	30,895	-0.03%
2021/12/10	8.9	33.33	56.2	33.32	33.30	-47.3	30,862	-0.15%
2021/12/09	1.2	33.36	4	33.33	33.32	-2.8	30,754	-0.01%
2021/12/08	2.2	33.19	26	33.29	33.18	-23.8	30,597	-0.08%
2021/12/07	5	32.98	13	32.94	33.03	-8	30,311	-0.03%
2021/12/06	2.5	32.80	4	32.82	32.86	-1.5	30,069	0.00%
2021/12/03	6.6	32.67	2	32.70	32.65	4.6	30,302	0.02%
2021/12/02	5.3	32.47	4	32.45	32.47	1.3	30,250	0.00%
2021/12/01	2.6	32.43	1	32.46	32.50	1.6	30,420	0.01%
2021/11/30	7.2	32.47	2	32.48	32.30	5.2	30,392	0.02%
2021/11/29	15.2	32.02	23	32.12	32.22	-7.8	30,384	-0.03%
2021/11/26	22.2	32.43	9	32.52	32.35	13.2	30,133	0.04%
2021/11/25	8.6	32.71	1	32.67	32.65	7.6	29,905	0.03%
2021/11/24	3.8	32.55	5	32.60	32.61	-1.2	29,925	0.00%
2021/11/23	24.9	32.68	20	32.67	32.63	4.9	29,885	0.02%
2021/11/22	15.4	32.95	13	33.00	32.93	2.4	29,903	0.01%
2021/11/19	13.1	33.00	8	33.09	32.93	5.1	29,833	0.02%
2021/11/18	6.3	32.95	13	33.00	32.98	-6.7	29,820	-0.02%
2021/11/17	2.4	32.62	10.5	32.65	32.71	-8.1	29,329	-0.03%
2021/11/16	4.4	32.50	96	32.53	32.59	-91.6	29,410	-0.31%
2021/11/15	20.1	32.42	115	32.41	32.43	-94.9	29,642	-0.32%	大賣/
2021/11/12	3.5	32.15	1	32.16	32.20	2.5	29,635	0.01%
2021/11/11	15.2	32.21	14	32.32	32.15	1.2	29,814	0.00%
2021/11/10	4.1	32.37	6	32.38	32.34	-1.9	30,295	-0.01%
2021/11/09	9.1	32.35	109.6	32.44	32.35	-100.5	30,107	-0.33%	大賣/
2021/11/08	19.9	32.36	26	32.24	32.39	-6.1	29,738	-0.02%
2021/11/05	30	31.86	18	31.88	31.95	12	29,680	0.04%
2021/11/04	13.5	31.94	8	31.93	31.86	5.5	29,884	0.02%
2021/11/03	21.1	31.74	41.1	31.66	31.77	-20	29,845	-0.07%
2021/11/02	18.1	31.57	27	31.67	31.53	-8.9	29,764	-0.03%
2021/11/01	6.2	31.54	258.2	31.54	31.56	-252	29,464	-0.86%	大賣/鉅額交易
2021/10/29	260	31.41	16.2	31.41	31.45	243.8	29,203	0.83%	大買/鉅額交易
2021/10/28	37.6	31.37	8	31.39	31.39	29.6	29,000	0.10%
2021/10/27	85.5	31.11	279	31.02	31.15	-193.5	28,924	-0.67%	大賣/鉅額交易
2021/10/26	192.1	30.94	26.6	31.00	31.05	165.5	28,992	0.57%	大買/鉅額交易
2021/10/25	136.2	30.79	20	30.80	30.86	116.2	28,743	0.40%	大買/鉅額交易
2021/10/22	387.3	30.68	1	30.70	30.84	386.3	28,569	1.35%	大買/鉅額交易
2021/10/21	441.4	32.34	114	32.34	32.40	327.4	26,495	1.24%	大買/大賣/鉅額交易
2021/10/20	56.4	32.41	107	32.44	32.37	-50.6	25,033	-0.20%	大賣/
2021/10/19	21.3	32.38	53	32.40	32.40	-31.7	23,996	-0.13%
2021/10/18	66	32.36	2.1	32.41	32.36	63.9	23,655	0.27%
2021/10/15	18	32.31	2	32.35	32.31	16	23,612	0.07%
2021/10/14	57.7	32.07	7	32.17	32.18	50.7	23,569	0.22%
2021/10/13	54.1	32.18	0	0.00	32.17	54.1	23,078	0.23%
2021/10/12	99.6	32.30	0	0.00	32.24	99.6	22,532	0.44%
2021/10/08	49.1	32.59	202.7	32.66	32.59	-153.6	21,746	-0.71%	大賣/鉅額交易
2021/10/07	268.8	32.47	15	32.55	32.57	253.8	21,631	1.17%	大買/鉅額交易
2021/10/06	18.1	31.85	5	31.80	31.88	13.1	20,959	0.06%
2021/10/05	34.4	31.72	1	31.93	31.96	33.4	20,585	0.16%
2021/10/04	61.2	31.95	11.5	32.02	31.84	49.8	20,219	0.25%
2021/10/01	56.4	32.31	0	0.00	32.26	56.4	19,474	0.29%
2021/09/30	4.9	32.70	0	0.00	32.77	4.9	18,345	0.03%
2021/09/29	33.9	32.65	0	0.00	32.70	33.9	18,174	0.19%
2021/09/28	4.2	33.09	0.5	33.15	33.08	3.7	17,606	0.02%
2021/09/27	34.3	33.30	0	0.00	33.30	34.3	17,512	0.20%
2021/09/24	0.1	33.35	1	33.31	33.30	-0.9	17,887	0.00%
2021/09/23	12.5	33.09	0	0.00	33.08	12.5	17,863	0.07%
2021/09/22	94.1	32.80	0	0.00	32.90	94.1	17,894	0.53%
2021/09/17	12.2	33.34	1	33.43	33.42	11.2	17,382	0.06%
2021/09/16	9.1	33.27	0.3	33.34	33.28	8.8	17,370	0.05%
2021/09/15	11.1	33.28	0	0.00	33.33	11.1	17,219	0.06%
2021/09/14	78.3	33.47	11	33.49	33.36	67.3	17,241	0.39%
2021/09/13	2	33.38	16	33.40	33.41	-14	17,264	-0.08%
2021/09/10	5.6	33.05	8.2	33.18	33.22	-2.6	17,282	-0.02%
2021/09/09	5.6	32.90	10	32.86	32.94	-4.4	17,241	-0.03%
2021/09/08	52	32.83	0	0.00	32.80	52	17,202	0.30%
2021/09/07	24.2	33.11	0	0.00	33.16	24.2	16,852	0.14%
2021/09/06	13.2	33.20	12	33.29	33.07	1.2	16,790	0.01%
2021/09/03	2.1	33.23	10.1	33.22	33.24	-8	16,600	-0.05%
2021/09/02	27.2	33.30	7	33.34	33.16	20.2	16,607	0.12%
2021/09/01	1	33.37	0	33.40	33.39	1	16,552	0.01%
2021/08/31	10.4	33.19	16.1	33.29	33.38	-5.7	16,476	-0.03%
2021/08/30	0.1	33.28	9.1	33.21	33.29	-8.9	16,532	-0.05%
2021/08/27	16.2	33.06	0	0.00	33.11	16.2	16,504	0.10%
2021/08/26	25.2	32.96	0	0.00	32.99	25.2	16,452	0.15%
2021/08/25	6.2	32.88	0	0.00	33.00	6.2	16,281	0.04%
2021/08/24	6.2	32.81	0	0.00	32.80	6.2	16,383	0.04%
2021/08/23	13.7	32.74	3	32.85	32.88	10.7	16,186	0.07%
2021/08/20	20.9	32.24	0	0.00	32.26	20.9	16,057	0.13%
2021/08/19	27.8	32.50	1	32.45	32.32	26.8	15,784	0.17%
2021/08/18	30.2	32.28	6	32.33	33.07	24.2	15,181	0.16%
2021/08/17	81.1	32.70	3	32.71	32.53	78.1	14,907	0.52%
2021/08/16	55.3	32.88	7	32.88	32.86	48.3	14,707	0.33%
2021/08/13	43.4	33.31	1	33.56	33.27	42.4	14,056	0.30%
2021/08/12	6	33.41	7	33.52	33.51	-1	13,851	-0.01%
2021/08/11	26.1	33.55	0	0.00	33.49	26.1	13,905	0.19%
2021/08/10	30.1	33.81	6	33.84	33.79	24.1	13,704	0.18%
2021/08/09	5.2	34.03	5.7	34.07	34.10	-0.5	14,439	0.00%
2021/08/06	5.2	34.18	1	34.19	34.25	4.2	14,660	0.03%
2021/08/05	4	34.19	1	34.20	34.20	3	15,367	0.02%
2021/08/04	5.3	34.21	1	34.28	34.35	4.3	16,712	0.03%
2021/08/03	0.1	34.19	1	34.08	34.15	-0.9	17,432	-0.01%
2021/08/02	13.1	33.73	1	33.78	34.00	12.1	17,428	0.07%
2021/07/30	7.3	34.06	0	0.00	33.90	7.3	17,250	0.04%
2021/07/29	11.5	33.92	5	34.04	34.10	6.5	17,094	0.04%
2021/07/28	61.6	33.60	2	33.79	33.89	59.6	17,359	0.34%
2021/07/27	12.1	34.19	0	0.00	34.07	12.1	17,372	0.07%
2021/07/26	12.1	34.52	60	34.53	34.50	-47.9	17,260	-0.28%
2021/07/23	2.5	34.42	1	34.45	34.47	1.5	17,212	0.01%
2021/07/22	63	34.11	4	34.18	34.21	59	17,183	0.34%
2021/07/21	48.3	34.10	0	0.00	34.13	48.3	16,996	0.28%
2021/07/20	148.2	34.86	0	0.00	34.56	148.2	16,353	0.91%	大買/鉅額交易
2021/07/19	10.3	35.04	3	35.06	35.14	7.3	16,195	0.04%
2021/07/16	23.3	34.88	17	35.09	35.12	6.3	16,301	0.04%
2021/07/15	3.7	34.83	4	34.88	34.98	-0.3	16,244	0.00%
2021/07/14	29.8	34.49	0	0.00	34.48	29.8	16,238	0.18%
2021/07/13	49.6	35.02	0.1	34.95	34.85	49.5	16,009	0.31%
2021/07/12	2.1	35.28	0	0.00	35.27	2.1	15,934	0.01%
2021/07/09	15.2	35.43	12	35.50	35.44	3.2	15,733	0.02%
2021/07/08	4.1	35.78	0	0.00	35.80	4.1	15,796	0.03%
2021/07/07	1.1	35.57	3.7	35.82	35.61	-2.6	15,802	-0.02%
2021/07/06	0.5	35.93	3.1	35.96	35.91	-2.6	15,704	-0.02%
2021/07/05	2.1	35.47	83	35.45	35.69	-80.9	15,631	-0.52%
2021/07/02	0.3	35.21	0.5	35.11	35.20	-0.2	15,550	0.00%
2021/07/01	3.1	34.96	4	35.09	35.00	-0.9	15,473	-0.01%
2021/06/30	0.9	35.00	8	34.98	35.00	-7.1	15,037	-0.05%
2021/06/29	14.5	34.81	1	34.80	34.80	13.5	15,029	0.09%
2021/06/28	201.3	34.97	2	34.98	35.10	199.3	15,068	1.32%	大買/鉅額交易
2021/06/25	7.1	34.78	0	0.00	34.74	7.1	15,000	0.05%
2021/06/24	2.3	34.64	0	0.00	34.66	2.3	15,045	0.02%
2021/06/23	6.5	34.49	0	0.00	34.45	6.5	15,186	0.04%
2021/06/22	12.2	34.62	0.1	34.57	34.43	12.1	15,168	0.08%
2021/06/21	9.3	34.62	11.2	34.73	34.55	-1.9	15,124	-0.01%
2021/06/18	3.9	34.95	0	0.00	34.91	3.9	15,026	0.03%
2021/06/17	0.1	34.95	1.2	34.75	34.90	-1.1	15,116	-0.01%
2021/06/16	6	34.72	200	34.69	34.78	-194	15,232	-1.27%	大賣/鉅額交易
2021/06/15	12.3	34.61	1	34.56	34.65	11.3	15,274	0.07%
2021/06/11	6	34.59	2	34.65	34.55	4	15,354	0.03%
2021/06/10	1	34.55	0	0.00	34.60	1	15,462	0.01%
2021/06/09	5.2	34.45	10	34.50	34.45	-4.8	15,529	-0.03%
2021/06/08	2.1	34.67	0	0.00	34.65	2.1	15,624	0.01%
2021/06/07	3.1	34.56	0	0.00	34.72	3.1	15,739	0.02%
2021/06/04	1	34.76	1.1	34.75	34.77	0	15,681	0.00%
2021/06/03	7.3	34.99	6	34.96	34.95	1.3	15,696	0.01%
2021/06/02	1.1	34.93	0	0.00	34.96	1.1	15,809	0.01%
2021/06/01	1	35.02	9.1	34.99	35.06	-8.1	15,858	-0.05%
2021/05/31	12.2	34.58	1	34.55	34.75	11.2	15,721	0.07%
2021/05/28	0.1	34.58	2	34.50	34.55	-1.9	15,754	-0.01%
2021/05/27	2.1	34.11	6	34.22	34.28	-3.9	15,767	-0.02%
2021/05/26	0.4	34.33	0	0.00	34.32	0.4	15,811	0.00%
2021/05/25	3.6	34.26	0.2	34.28	34.34	3.4	15,861	0.02%
2021/05/24	1.1	33.80	101	34.02	34.05	-99.9	15,943	-0.63%	大賣/
2021/05/21	8.2	34.12	2	34.09	34.00	6.2	15,870	0.04%
2021/05/20	7.1	33.85	0	0.00	33.86	7.1	15,950	0.04%
2021/05/19	4.1	33.96	20	34.00	34.10	-15.9	15,867	-0.10%
2021/05/18	4.4	33.50	58.5	33.72	34.01	-54.1	15,921	-0.34%
2021/05/17	49	32.74	36	32.53	32.75	13	15,879	0.08%
2021/05/14	49.8	33.80	21	33.54	33.65	28.8	14,792	0.19%
2021/05/13	6.5	33.41	6	33.44	33.40	0.5	14,460	0.00%
2021/05/12	220.1	33.45	22	33.55	33.50	198.1	13,679	1.45%	大買/鉅額交易
2021/05/11	116.4	34.80	284	35.14	34.70	-167.6	12,332	-1.36%	大買/大賣/鉅額交易
2021/05/10	2.1	35.82	0	0.00	35.88	2.1	11,676	0.02%
2021/05/07	1.2	35.68	12	35.60	35.72	-10.8	11,778	-0.09%
2021/05/06	11	35.55	14	35.09	35.30	-3	11,877	-0.03%
2021/05/05	2.1	35.40	7	35.25	35.35	-4.9	11,916	-0.04%
2021/05/04	51.1	35.14	30.2	35.30	35.30	20.9	11,516	0.18%
2021/05/03	2.3	36.04	90	36.07	35.91	-87.7	11,089	-0.79%
2021/04/29	2.1	35.91	15	36.00	36.12	-12.9	11,039	-0.12%
2021/04/28	14.2	35.94	0	0.00	35.98	14.2	11,127	0.13%
2021/04/27	5	35.96	1	35.97	35.98	4	11,379	0.03%
2021/04/26	2.7	35.89	3	35.86	35.99	-0.3	11,527	0.00%
2021/04/23	49.1	35.22	4	35.19	35.30	45.1	11,671	0.39%
2021/04/22	0.1	35.40	153	35.74	35.40	-153	11,800	-1.30%	大賣/鉅額交易
2021/04/21	2.2	35.42	2	35.44	35.53	0.2	12,099	0.00%
2021/04/20	2.2	35.33	4	35.29	35.33	-1.9	12,400	-0.01%
2021/04/19	2.3	35.14	1.2	35.11	35.20	1.1	12,466	0.01%
2021/04/16	0.9	34.96	7	34.78	34.94	-6.1	12,623	-0.05%
2021/04/15	5.3	34.51	0	0.00	34.50	5.3	12,665	0.04%
2021/04/14	10.5	34.22	5.3	33.99	34.35	5.2	13,099	0.04%
2021/04/13	23	34.68	1	34.60	34.47	22	13,191	0.17%
2021/04/12	2.1	34.68	1	34.68	34.69	1.1	13,479	0.01%
2021/04/09	1.2	34.69	55.1	34.66	34.70	-53.9	13,634	-0.40%
2021/04/08	31.2	34.74	1.1	34.73	34.75	30.1	13,861	0.22%
2021/04/07	22.1	34.73	2	34.71	34.71	20.1	13,924	0.14%
2021/04/06	50.2	34.75	0	0.00	34.74	50.2	13,991	0.36%
2021/04/01	0.2	34.66	4	34.63	34.61	-3.8	14,051	-0.03%
2021/03/31	24	34.74	4	34.68	34.63	20	14,126	0.14%
2021/03/30	21.7	34.45	3	34.44	34.60	18.7	13,963	0.13%
2021/03/29	97.3	34.15	105	33.99	34.34	-7.7	14,041	-0.05%	大賣/
2021/03/26	1.3	33.79	103	33.78	33.80	-101.7	14,091	-0.72%	大賣/鉅額交易
2021/03/25	1.5	33.61	26	33.56	33.66	-24.5	14,089	-0.17%
2021/03/24	0.2	33.67	11	33.69	33.65	-10.8	14,064	-0.08%
2021/03/23	1.1	33.70	0	0.00	33.66	1.1	14,047	0.01%
2021/03/22	48.1	33.59	116.1	33.59	33.60	-67.9	14,115	-0.48%	大賣/
2021/03/19	14.5	33.40	53	33.44	33.60	-38.5	14,304	-0.27%
2021/03/18	0.3	33.55	2	33.42	33.53	-1.7	14,273	-0.01%
2021/03/17	2.1	32.89	52	33.00	32.95	-49.9	14,394	-0.35%
2021/03/16	10.9	32.97	6.1	32.98	32.99	4.8	14,595	0.03%
2021/03/15	7.2	32.66	1	32.72	32.74	6.2	14,896	0.04%
2021/03/12	0.2	32.45	0	0.00	32.43	0.2	15,119	0.00%
2021/03/11	4.3	32.24	15	32.30	32.33	-10.7	15,393	-0.07%
2021/03/10	7.1	32.08	3	32.13	32.10	4.1	15,574	0.03%
2021/03/09	202.1	31.88	22	31.98	32.00	180.1	15,641	1.15%	大買/鉅額交易
2021/03/08	7.3	31.94	5	32.00	32.00	2.3	15,766	0.01%
2021/03/05	3	31.66	0	0.00	31.80	3	15,693	0.02%
2021/03/04	53	31.89	8	31.80	31.80	45	15,709	0.29%
2021/03/03	54.2	31.89	7	31.89	31.93	47.2	15,785	0.30%
2021/03/02	1.3	31.92	3	32.03	31.90	-1.7	15,732	-0.01%
2021/02/26	5.1	31.86	13	31.94	31.90	-7.9	15,774	-0.05%
2021/02/25	3.6	31.98	3	32.00	32.01	0.7	15,760	0.00%
2021/02/24	3.1	31.86	21.3	31.95	31.80	-18.2	15,763	-0.12%
2021/02/23	0.8	31.79	18	31.69	31.80	-17.2	15,634	-0.11%
2021/02/22	3.4	31.47	7	31.46	31.50	-3.6	15,506	-0.02%
2021/02/19	11.1	30.98	7.1	31.10	31.12	4	15,365	0.03%
2021/02/18	1.5	31.04	1	31.00	31.13	0.5	15,500	0.00%
2021/02/17	16.1	30.97	74	30.91	31.00	-57.9	15,543	-0.37%
2021/02/05	3.1	30.55	4	30.57	30.55	-0.9	15,356	-0.01%
2021/02/04	10	30.50	23.5	30.53	30.51	-13.5	15,473	-0.09%
2021/02/03	2	30.50	0.1	30.55	30.51	1.9	15,563	0.01%
2021/02/02	13.1	30.53	7	30.46	30.50	6.1	15,854	0.04%
2021/02/01	30.7	30.19	3	30.10	30.25	27.7	16,075	0.17%
2021/01/29	121.1	30.49	9.6	30.62	30.26	111.6	16,246	0.69%	大買/鉅額交易
2021/01/28	53.2	30.84	12	30.74	30.72	41.2	16,201	0.25%
2021/01/27	1.5	30.92	121	30.92	30.95	-119.5	16,259	-0.73%	大賣/鉅額交易
2021/01/26	42.2	30.76	4	30.78	30.68	38.2	16,164	0.24%
2021/01/25	30.7	30.74	16	30.67	30.83	14.7	16,491	0.09%
2021/01/22	21.4	30.34	10	30.49	30.53	11.4	16,841	0.07%
2021/01/21	11.4	30.25	13	30.28	30.30	-1.6	17,518	-0.01%
2021/01/20	28.2	30.39	3	30.28	30.25	25.2	19,146	0.13%
2021/01/19	2.3	30.73	13.9	30.73	30.74	-11.7	19,403	-0.06%
2021/01/18	8.3	30.51	10	30.50	30.61	-1.7	19,634	-0.01%
2021/01/15	0.9	30.97	31.6	31.00	30.79	-30.7	19,548	-0.16%
2021/01/14	1.3	30.97	29	30.88	30.92	-27.7	19,520	-0.14%
2021/01/13	18.6	30.68	6	30.60	30.69	12.6	19,429	0.06%
2021/01/12	2.1	30.36	35.7	30.41	30.35	-33.6	19,254	-0.17%
2021/01/11	3.4	30.58	81.5	30.56	30.61	-78.1	19,281	-0.40%
2021/01/08	1.5	30.46	40	30.36	30.46	-38.5	19,283	-0.20%
2021/01/07	5.6	30.18	155	30.15	30.22	-149.4	19,236	-0.78%	大賣/鉅額交易
2021/01/06	0.1	30.03	58	30.05	30.00	-57.9	18,861	-0.31%
2021/01/05	14.4	30.00	17	30.00	30.02	-2.6	18,702	-0.01%
2021/01/04	3.3	29.94	22	29.94	29.94	-18.7	18,639	-0.10%
2020/12/31	1.7	29.85	8	29.87	29.95	-6.3	18,552	-0.03%
2020/12/30	0.2	29.78	22	29.69	29.78	-21.8	18,338	-0.12%
2020/12/29	1	29.75	1	29.66	29.67	0	18,326	0.00%
2020/12/28	0.1	29.79	25	29.72	29.75	-24.9	18,329	-0.14%
2020/12/25	0.6	29.56	1	29.53	29.51	-0.4	18,165	0.00%
2020/12/24	3.1	29.51	1	29.50	29.48	2.1	18,085	0.01%
2020/12/23	23.2	29.38	10	29.38	29.42	13.2	18,156	0.07%
2020/12/22	125.3	29.51	2	29.45	29.43	123.3	18,606	0.66%	大買/鉅額交易
2020/12/21	7	29.55	0	0.00	29.60	7	19,258	0.04%
2020/12/18	1.3	29.61	0	0.00	29.61	1.3	19,328	0.01%
2020/12/17	4.1	29.66	3	29.63	29.66	1.1	19,561	0.01%
2020/12/16	2.4	29.76	12	29.66	29.80	-9.6	19,561	-0.05%
2020/12/15	19.2	29.54	9	29.54	29.51	10.2	19,488	0.05%
2020/12/14	6.7	29.79	21	29.85	29.82	-14.3	19,302	-0.07%
2020/12/11	11	29.80	34	29.80	29.81	-23	19,359	-0.12%
2020/12/10	6.1	30.00	24	30.00	29.94	-17.9	19,265	-0.09%
2020/12/09	6.4	30.08	39.1	30.05	30.14	-32.7	19,097	-0.17%
2020/12/08	22	29.92	76	29.89	29.90	-54	18,695	-0.29%
2020/12/07	20.4	29.76	30.3	29.79	29.85	-9.9	18,414	-0.05%
2020/12/04	1	29.70	5	29.66	29.68	-4	18,251	-0.02%
2020/12/03	3	29.47	7.5	29.47	29.45	-4.5	18,137	-0.03%
2020/12/02	0.1	29.48	4	29.39	29.44	-3.9	18,138	-0.02%
2020/12/01	5.3	29.30	5.5	29.30	29.35	-0.2	18,131	0.00%
2020/11/30	16	29.39	2	29.40	29.35	14	18,213	0.08%
2020/11/27	1.1	29.14	2.2	29.28	29.32	-1.1	18,098	-0.01%
2020/11/26	9.5	29.13	2	29.14	29.15	7.5	18,010	0.04%
2020/11/25	10.1	29.03	141	29.11	29.01	-130.9	18,006	-0.73%	大賣/鉅額交易
2020/11/24	24	29.15	0	0.00	29.11	24	17,904	0.13%
2020/11/23	116	29.05	2	29.05	29.14	114	17,841	0.64%	大買/鉅額交易
2020/11/20	15	28.84	11	28.85	28.88	4	17,893	0.02%
2020/11/19	4.1	28.88	5	28.87	28.86	-0.9	18,118	-0.01%
2020/11/18	9	28.85	6	28.89	28.90	3	18,250	0.02%
2020/11/17	21	28.85	5	28.80	28.81	16	18,455	0.09%
2020/11/16	68.3	28.80	6	28.79	28.80	62.3	19,178	0.32%
2020/11/13	8.5	28.51	1	28.51	28.53	7.5	18,963	0.04%
2020/11/12	8	28.39	0	0.00	28.40	8	18,920	0.04%
2020/11/11	17.2	28.41	82	28.49	28.50	-64.8	18,920	-0.34%
2020/11/10	23.4	28.34	0	0.00	28.29	23.4	18,893	0.12%
2020/11/09	45	28.39	1	28.43	28.40	44	18,592	0.24%
2020/11/06	23.4	28.16	21	28.22	28.19	2.4	18,420	0.01%
2020/11/05	17.4	28.15	11	28.14	28.12	6.4	18,259	0.03%
2020/11/04	7	28.00	1	28.03	28.05	6	18,240	0.03%
2020/11/03	11.1	27.93	7	27.98	28.01	4.1	18,058	0.02%
2020/11/02	14.8	27.68	0	0.00	27.72	14.8	17,951	0.08%
2020/10/30	11.2	27.86	1	27.88	27.80	10.2	17,737	0.06%
2020/10/29	174.3	27.88	0	0.00	27.98	174.3	17,214	1.01%	大買/鉅額交易
2020/10/28	75.4	28.23	12	28.20	28.19	63.4	16,451	0.39%
2020/10/27	13	29.64	327	29.67	29.69	-314	14,985	-2.10%	大賣/鉅額交易
2020/10/26	60.5	29.70	26	29.71	29.69	34.5	14,571	0.24%
2020/10/23	5	29.59	5.2	29.62	29.63	-0.2	14,243	0.00%
2020/10/22	42	29.54	118	29.56	29.59	-76	14,252	-0.53%	大賣/
2020/10/21	7	29.60	100	29.65	29.59	-93	14,117	-0.66%
2020/10/20	2	29.63	100	29.64	29.64	-98	13,965	-0.70%
2020/10/19	18.2	29.62	0	0.00	29.64	18.2	14,347	0.13%
2020/10/16	5	29.57	54	29.54	29.56	-49	14,557	-0.34%
2020/10/15	15	29.57	0	0.00	29.69	15	14,581	0.10%
2020/10/14	5.2	29.74	102	29.71	29.74	-96.8	14,485	-0.67%	大賣/
2020/10/13	75.5	29.66	3	29.69	29.71	72.5	14,504	0.50%
2020/10/12	69.1	29.83	1	29.77	29.74	68.1	14,442	0.47%
2020/10/08	1	29.70	3	29.73	29.76	-2	14,174	-0.01%
2020/10/07	1	29.57	0	0.00	29.65	1	14,166	0.01%
2020/10/06	23	29.62	100	29.63	29.68	-77	14,217	-0.54%
2020/10/05	105.2	29.54	0	0.00	29.45	105.2	14,385	0.73%	大買/鉅額交易
2020/09/30	2	29.46	0	0.00	29.48	2	14,532	0.01%
2020/09/29	119.1	29.41	1	29.39	29.40	118.1	15,005	0.79%	大買/鉅額交易
2020/09/28	7.1	29.31	2	29.36	29.38	5.1	15,348	0.03%
2020/09/25	62	29.01	1	28.70	28.90	61	15,839	0.39%
2020/09/24	19	29.09	161	29.14	29.06	-142	15,657	-0.91%	大賣/鉅額交易
2020/09/23	5	29.65	3	29.76	29.70	2	15,278	0.01%
2020/09/22	4.2	29.79	102	29.82	29.80	-97.8	15,424	-0.63%	大賣/
2020/09/21	2	30.08	8	30.06	30.03	-6	15,180	-0.04%
2020/09/18	63.1	30.16	60	30.12	30.20	3.1	15,272	0.02%
2020/09/17	0.3	30.26	1	30.25	30.23	-0.7	15,304	0.00%
2020/09/16	116.7	30.23	3	30.26	30.25	113.7	15,278	0.74%	大買/鉅額交易
2020/09/15	57	30.10	1	30.14	30.10	56	15,251	0.37%
2020/09/14	4.1	29.86	0	0.00	29.98	4.1	15,378	0.03%
2020/09/11	4.1	29.78	0.5	29.85	29.75	3.6	15,516	0.02%
2020/09/10	9.1	29.87	2.3	29.91	29.85	6.8	15,677	0.04%
2020/09/09	45	29.64	2	29.77	29.85	43	15,903	0.27%
2020/09/08	6.3	29.90	2	29.99	29.97	4.3	15,932	0.03%
2020/09/07	9	30.02	21	30.02	29.96	-12	16,173	-0.07%
2020/09/04	11	29.97	0	0.00	30.09	11	16,345	0.07%
2020/09/03	2.3	30.23	5	30.24	30.25	-2.7	16,346	-0.02%
2020/09/02	1.1	30.10	6	30.10	30.14	-4.9	16,374	-0.03%
2020/09/01	7.2	30.08	0	0.00	30.06	7.2	16,665	0.04%
2020/08/31	3	30.20	3	30.27	30.16	0	16,971	0.00%
2020/08/28	3	30.19	10	30.25	30.24	-7	17,226	-0.04%
2020/08/27	10.1	30.40	0	0.00	30.33	10.1	17,715	0.06%
2020/08/26	2.1	30.35	0	0.00	30.43	2.1	17,808	0.01%
2020/08/25	9.7	30.44	102.2	30.39	30.44	-92.6	17,900	-0.52%	大賣/
2020/08/24	32.3	30.05	2	30.03	30.14	30.3	17,717	0.17%
2020/08/21	78	30.04	57	30.09	30.11	21	17,747	0.12%
2020/08/20	198	29.93	9	29.88	29.79	189	17,584	1.07%	大買/鉅額交易
2020/08/19	6	31.00	0	0.00	30.77	6	17,106	0.04%
2020/08/18	120.4	30.89	8	30.89	30.90	112.4	17,222	0.65%	大買/鉅額交易
2020/08/17	5.6	30.94	454.1	30.86	30.96	-448.5	17,405	-2.58%	大賣/鉅額交易
2020/08/14	0.4	30.63	110.2	30.57	30.63	-109.8	17,515	-0.63%	大賣/鉅額交易
2020/08/13	22.2	30.35	2.2	30.33	30.32	19.9	17,551	0.11%
2020/08/12	7	30.21	49	30.23	30.22	-42	17,670	-0.24%
2020/08/11	6.1	30.47	2	30.49	30.35	4.1	17,800	0.02%
2020/08/10	6.6	30.63	4	30.70	30.60	2.6	17,852	0.01%
2020/08/07	51.4	30.70	0	0.00	30.65	51.4	17,963	0.29%
2020/08/06	211.5	30.75	182	30.70	30.70	29.5	18,123	0.16%	大買/大賣/
2020/08/05	210	30.50	110	30.44	30.62	100	18,150	0.55%	大買/大賣/
2020/08/04	1.7	30.07	21	30.06	30.17	-19.3	18,066	-0.11%
2020/08/03	3.4	30.01	15	30.00	30.01	-11.6	18,203	-0.06%
2020/07/31	9.2	30.15	30	30.14	30.24	-20.8	18,362	-0.11%
2020/07/30	25.1	29.82	3.8	29.95	29.99	21.3	18,199	0.12%
2020/07/29	1.1	29.63	9	29.67	29.62	-7.9	18,290	-0.04%
2020/07/28	1.5	29.46	7	29.64	29.46	-5.5	18,589	-0.03%
2020/07/27	4.2	29.84	1.5	29.84	29.84	2.6	18,958	0.01%
2020/07/24	4.3	29.97	27	30.09	29.85	-22.7	19,177	-0.12%
2020/07/23	304.2	30.10	22	30.10	30.17	282.2	19,226	1.47%	大買/鉅額交易
2020/07/22	41	29.90	149	29.95	29.97	-108	19,001	-0.57%	大賣/鉅額交易
2020/07/21	120.5	29.79	19	29.83	29.84	101.5	18,618	0.55%	大買/鉅額交易
2020/07/20	6.4	29.45	36	29.45	29.55	-29.7	18,471	-0.16%
2020/07/17	1.1	29.64	2	29.68	29.59	-0.9	18,517	0.00%
2020/07/16	6.7	29.74	36	29.70	29.63	-29.3	18,912	-0.15%
2020/07/15	0.2	29.56	67	29.77	29.53	-66.8	19,020	-0.35%
2020/07/14	31	29.63	36	29.62	29.58	-5	19,474	-0.03%
2020/07/13	4.5	29.65	10.2	29.67	29.65	-5.7	19,664	-0.03%
2020/07/10	2	29.62	47	29.59	29.52	-45	20,111	-0.22%
2020/07/09	41	29.88	25.5	29.87	29.74	15.5	20,149	0.08%
2020/07/08	3	29.70	69.7	29.74	29.72	-66.7	20,104	-0.33%
2020/07/07	21.4	29.52	18	29.55	29.43	3.4	19,758	0.02%
2020/07/06	7.1	29.80	20	29.70	29.83	-12.9	19,831	-0.07%
2020/07/03	61	29.31	55	29.35	29.33	6	19,848	0.03%
2020/07/02	4.4	29.08	58	28.91	29.09	-53.6	19,919	-0.27%
2020/07/01	202.5	28.80	12	28.84	28.79	190.5	19,835	0.96%	大買/鉅額交易
2020/06/30	1	28.54	28	28.57	28.56	-27	19,720	-0.14%
2020/06/29	53.8	28.43	4	28.46	28.51	49.8	19,944	0.25%
2020/06/24	1.1	28.55	0	0.00	28.54	1.1	20,125	0.01%
2020/06/23	0	0.00	2	28.52	28.54	-2	20,752	-0.01%
2020/06/22	59.1	28.50	1	28.48	28.48	58.1	21,173	0.27%
2020/06/19	38	28.67	86	28.62	28.56	-48	21,935	-0.22%
2020/06/18	7.3	28.45	4.1	28.50	28.55	3.2	22,217	0.01%
2020/06/17	5.4	28.41	1	28.44	28.46	4.4	22,778	0.02%
2020/06/16	6.4	28.36	33	28.44	28.45	-26.6	23,966	-0.11%
2020/06/15	68	28.29	9	28.29	28.13	59	25,896	0.23%
2020/06/12	7	28.20	19.8	27.89	28.29	-12.7	26,870	-0.05%
2020/06/11	24	28.64	41	28.64	28.43	-17	28,066	-0.06%
2020/06/10	9	28.85	12.7	28.87	28.86	-3.6	29,208	-0.01%
2020/06/09	1	28.79	7	28.88	28.84	-6	31,585	-0.02%
2020/06/08	5.9	28.88	32	28.87	28.88	-26.1	33,932	-0.08%
2020/06/05	2.3	28.77	19	28.77	28.80	-16.7	34,209	-0.05%
2020/06/04	5	28.65	24.1	28.65	28.67	-19.1	34,954	-0.05%
2020/06/03	22.1	28.45	122	28.38	28.48	-99.9	36,194	-0.28%	大賣/
2020/06/02	21.5	28.19	7	28.17	28.17	14.5	36,074	0.04%
2020/06/01	50.9	28.00	10.1	28.01	28.05	40.8	36,099	0.11%
2020/05/29	1	27.80	0	0.00	27.86	1	36,125	0.00%
2020/05/28	3.1	27.94	9	27.97	27.90	-5.9	36,417	-0.02%
2020/05/27	3.7	27.87	11	27.90	27.85	-7.3	36,930	-0.02%
2020/05/26	62.5	27.84	7	27.76	27.82	55.5	37,686	0.15%
2020/05/25	19.5	27.36	0	0.00	27.50	19.5	37,769	0.05%
2020/05/22	15	27.58	0	0.00	27.45	15	37,724	0.04%
2020/05/21	4	27.65	54	27.63	27.63	-50	37,673	-0.13%
2020/05/20	4.1	27.48	15	27.50	27.48	-10.9	37,414	-0.03%
2020/05/19	12.4	27.40	7	27.43	27.43	5.4	37,371	0.01%
2020/05/18	65	27.36	25	27.21	27.25	40	37,373	0.11%
2020/05/15	0.1	27.48	8	27.37	27.43	-7.9	37,286	-0.02%
2020/05/14	153	27.63	47	27.55	27.48	106	37,309	0.28%	大買/鉅額交易
2020/05/13	69	27.58	2	27.58	27.75	67	37,221	0.18%
2020/05/12	25	27.54	3	27.57	27.55	22	37,202	0.06%
2020/05/11	18.2	27.65	8.1	27.68	27.66	10.1	37,225	0.03%
2020/05/08	7	27.50	10	27.61	27.50	-3	37,125	-0.01%
2020/05/07	5	27.47	9	27.37	27.40	-4	37,179	-0.01%
2020/05/06	55	27.28	2	27.33	27.32	53	37,098	0.14%
2020/05/05	2.1	27.28	59	27.29	27.33	-56.9	37,146	-0.15%
2020/05/04	25.1	27.01	30.1	27.08	27.09	-5	37,105	-0.01%
2020/04/30	10.4	27.29	2	27.41	27.46	8.4	36,925	0.02%
2020/04/29	5.5	27.04	62	27.06	27.07	-56.5	37,079	-0.15%
2020/04/28	5.3	26.92	9	26.84	26.91	-3.7	37,392	-0.01%
2020/04/27	13.9	26.58	5.5	26.67	26.79	8.5	39,171	0.02%
2020/04/24	7	26.27	2	26.30	26.33	5	38,889	0.01%
2020/04/23	11	26.35	52	26.28	26.34	-41	38,981	-0.11%
2020/04/22	94	25.97	12	26.04	26.23	82	38,900	0.21%
2020/04/21	38	26.13	25	26.40	26.10	13	38,703	0.03%
2020/04/20	28.4	26.53	12	26.55	26.60	16.4	38,276	0.04%
2020/04/17	47	26.73	41	26.75	26.50	6	38,143	0.02%
2020/04/16	10.2	26.37	6	26.37	26.44	4.2	37,641	0.01%
2020/04/15	15	26.33	17	26.31	26.47	-2	37,489	-0.01%
2020/04/14	13.1	25.87	98	25.99	26.05	-84.9	37,155	-0.23%
2020/04/13	29.2	25.70	6	25.63	25.68	23.2	37,244	0.06%
2020/04/10	11.2	25.69	72.4	25.69	25.73	-61.2	37,181	-0.16%
2020/04/09	73	25.86	2	25.74	25.65	71	37,221	0.19%
2020/04/08	54.2	25.49	30.3	25.50	25.77	23.8	36,867	0.06%
2020/04/07	16	25.21	25	25.24	25.22	-9	36,353	-0.02%
2020/04/06	8	24.77	11	24.74	24.84	-3	36,110	-0.01%
2020/04/01	8.1	24.52	4.5	24.52	24.52	3.7	35,797	0.01%
2020/03/31	28	24.52	30	24.55	24.49	-2	35,582	-0.01%
2020/03/30	22.2	24.01	23	24.02	24.32	-0.8	35,350	0.00%
2020/03/27	34.4	24.72	64	24.63	24.35	-29.6	35,016	-0.08%
2020/03/26	15	24.13	33	24.18	24.26	-18	34,321	-0.05%
2020/03/25	96	24.25	28	24.24	24.09	68	33,888	0.20%
2020/03/24	29	23.31	22	23.37	23.38	7	33,068	0.02%
2020/03/23	32.6	22.55	102	22.50	22.49	-69.5	32,600	-0.21%	大賣/
2020/03/20	166	22.77	33	22.85	23.28	133	31,861	0.42%	大買/鉅額交易
2020/03/19	87.6	22.11	289.9	21.54	21.85	-202.2	30,566	-0.66%	大賣/鉅額交易
2020/03/18	57	23.57	10.9	23.65	23.29	46.1	28,445	0.16%
2020/03/17	106	23.78	52.9	23.67	23.67	53.1	27,264	0.19%	大買/
2020/03/16	86.1	24.75	25.3	24.79	24.41	60.8	25,639	0.24%
2020/03/13	215.1	24.25	72	24.38	25.29	143.1	24,153	0.59%	大買/鉅額交易
2020/03/12	191	26.02	53	25.98	25.93	138	21,637	0.64%	大買/鉅額交易
2020/03/11	23.2	27.06	3	27.22	26.97	20.2	19,241	0.10%
2020/03/10	77.1	26.88	9	27.07	27.25	68.1	18,794	0.36%
2020/03/09	91	27.33	1	27.39	27.25	90	17,707	0.51%
2020/03/06	28	27.82	2	27.94	27.88	26	16,214	0.16%
2020/03/05	10	28.10	5	28.06	28.10	5	16,065	0.03%
2020/03/04	71	27.82	2	27.83	27.86	69	16,235	0.43%
2020/03/03	35	27.99	2	28.06	27.93	33	15,926	0.21%
2020/03/02	28.1	27.61	3	27.57	27.75	25.1	15,541	0.16%
2020/02/27	27.1	27.92	2	28.07	27.90	25.1	14,821	0.17%
2020/02/26	10	28.39	8	28.51	28.30	2	13,985	0.01%
2020/02/25	4	28.58	155	28.63	28.67	-151	13,480	-1.12%	大賣/鉅額交易
2020/02/24	5.1	28.69	0	0.00	28.70	5.1	13,484	0.04%
2020/02/21	1.1	28.88	1.4	28.89	28.90	-0.3	13,361	0.00%
2020/02/20	4	28.94	0	0.00	28.93	4	13,388	0.03%
2020/02/19	1.5	28.94	3	28.96	28.96	-1.5	13,416	-0.01%
2020/02/18	4.1	28.77	6	28.83	28.80	-1.9	13,342	-0.01%
2020/02/17	6	28.76	5	28.80	28.80	1	13,204	0.01%
2020/02/14	1.1	28.66	6	28.78	28.79	-4.9	13,043	-0.04%
2020/02/13	0	0.00	2	28.66	28.64	-2	12,980	-0.02%
2020/02/12	104	28.50	4	28.50	28.56	100	13,444	0.74%	大買/
2020/02/11	3	28.29	2	28.29	28.34	1	13,351	0.01%
2020/02/10	1.1	28.08	0	0.00	28.14	1.1	13,445	0.01%
2020/02/07	7.5	28.26	7	28.23	28.23	0.5	13,453	0.00%
2020/02/06	1.1	28.26	2	28.29	28.44	-0.9	13,474	-0.01%
2020/02/05	19.1	28.04	0	0.00	28.08	19.1	13,426	0.14%
2020/02/03	28	27.13	3	27.55	27.74	25	13,397	0.19%
2020/01/31	28	27.86	4	27.94	27.92	24	12,821	0.19%
2020/01/30	137.2	27.78	15	27.83	27.70	122.2	12,492	0.98%	大買/鉅額交易
2020/01/20	3	29.20	2	29.20	29.19	1	10,664	0.01%
2020/01/17	2	29.09	0	0.00	29.16	2	10,913	0.02%
2020/01/16	3.1	29.01	25	29.10	29.10	-21.9	11,189	-0.20%
2020/01/15	7	29.04	3	29.01	29.01	4	12,641	0.03%
2020/01/14	1.1	29.00	25	29.01	29.02	-23.9	13,051	-0.18%
2020/01/13	3	28.77	186	28.77	28.84	-183	13,473	-1.36%	大賣/鉅額交易
2020/01/10	0.1	28.74	63	28.69	28.69	-62.9	13,569	-0.46%
2020/01/09	51	28.73	0	0.00	28.70	51	13,606	0.38%
2020/01/08	15	28.42	8	28.43	28.50	7	13,583	0.05%
2020/01/07	17.3	28.64	0	0.00	28.69	17.3	13,478	0.13%
2020/01/06	0.1	29.01	65	29.04	28.96	-64.9	13,221	-0.49%
2020/01/03	0	29.20	8	29.27	29.18	-8	13,373	-0.06%
2020/01/02	3	29.09	15.1	29.09	29.09	-12.1	13,410	-0.09%
2019/12/31	4.5	28.97	8	28.97	28.97	-3.5	13,889	-0.03%
2019/12/30	13.4	29.02	12	28.97	29.00	1.4	13,762	0.01%
2019/12/27	5.3	28.92	102	28.91	28.90	-96.7	13,551	-0.71%	大賣/
2019/12/26	17.4	28.86	0	0.00	28.86	17.4	13,505	0.13%
2019/12/25	3.1	28.87	0	0.00	28.83	3.1	13,511	0.02%
2019/12/24	0	0.00	11	28.70	28.74	-11	13,535	-0.08%
2019/12/23	2	28.68	0.5	28.77	28.72	1.5	13,547	0.01%
2019/12/20	101.3	28.75	0	0.00	28.80	101.3	13,527	0.75%	大買/鉅額交易
2019/12/19	107	28.75	0	0.00	28.69	107	13,545	0.79%	大買/鉅額交易
2019/12/18	101.1	28.78	11	28.74	28.77	90.1	13,651	0.66%	大買/
2019/12/17	102.1	28.65	6	28.66	28.71	96.1	13,549	0.71%	大買/
2019/12/16	119.1	28.56	2	28.45	28.57	117	13,469	0.87%	大買/鉅額交易
2019/12/13	106.2	28.39	0	0.00	28.37	106.2	13,377	0.79%	大買/鉅額交易
2019/12/12	0.1	28.34	64	28.32	28.31	-63.9	13,384	-0.48%
2019/12/11	0	28.27	2.6	28.22	28.21	-2.6	13,328	-0.02%
2019/12/10	3.1	28.15	1	28.15	28.14	2.1	13,446	0.02%
2019/12/09	1.1	28.24	6	28.19	28.21	-4.9	13,528	-0.04%
2019/12/06	50.1	28.17	6	28.13	28.13	44.1	13,516	0.33%
2019/12/05	2.1	28.01	7	28.03	28.03	-4.9	13,450	-0.04%
2019/12/04	2	27.84	2	27.89	27.88	0	13,511	0.00%
2019/12/03	1.1	27.66	5	27.96	27.92	-3.9	13,692	-0.03%
2019/12/02	16.1	27.61	16	27.59	27.65	0.1	13,797	0.00%
2019/11/29	34	27.78	3	27.83	27.75	31	13,635	0.23%
2019/11/28	3.1	28.02	2	28.01	28.03	1.1	13,452	0.01%
2019/11/27	0.1	28.09	0	0.00	28.04	0.1	13,666	0.00%
2019/11/26	10.1	28.08	0	28.09	28.06	10.1	13,631	0.07%
2019/11/22	1	28.00	0	0.00	28.01	1	13,516	0.01%
2019/11/21	20	27.95	0	0.00	28.00	20	13,703	0.15%
2019/11/20	0	28.13	1	28.10	28.09	-1	13,558	-0.01%
2019/11/19	4.2	28.11	0	0.00	28.14	4.2	13,536	0.03%
2019/11/18	6	28.04	5	28.03	28.05	1	13,457	0.01%
2019/11/15	6	27.86	3	27.90	27.88	3	13,347	0.02%
2019/11/14	0	0.00	2	27.80	27.83	-2	13,300	-0.02%
2019/11/13	2	27.73	0	0.00	27.79	2	13,284	0.02%
2019/11/12	2	27.71	0	0.00	27.74	2	13,309	0.02%
2019/11/11	11	27.51	3	27.56	27.50	8	13,273	0.06%
2019/11/08	4	27.87	2	27.84	27.88	2	12,640	0.02%
2019/11/07	11	27.84	4	27.75	27.80	7	12,608	0.06%
2019/11/06	17	27.96	1	27.92	27.93	16	12,524	0.13%
2019/11/05	27.1	27.99	0.5	28.08	28.03	26.7	12,445	0.21%
2019/11/04	14	27.75	1	27.79	27.84	13	12,571	0.10%
2019/11/01	2	27.50	1	27.63	27.63	1	12,668	0.01%
2019/10/31	21	27.62	0	0.00	27.58	21	12,802	0.16%
2019/10/30	65	27.64	4	27.64	27.65	61	12,593	0.48%
2019/10/29	8	27.65	55	27.77	27.62	-47	12,476	-0.38%
2019/10/28	16.1	27.70	20	27.67	27.70	-3.9	12,149	-0.03%
2019/10/25	20	27.64	3	27.69	27.60	17	11,944	0.14%
2019/10/24	14	27.62	10	27.60	27.65	4	11,625	0.03%
2019/10/23	183	27.51	41	27.52	27.54	142	11,355	1.25%	大買/鉅額交易
2019/10/22	42.1	29.01	44	29.02	29.03	-1.9	9,885	-0.02%
2019/10/21	27.1	28.92	23	28.93	28.95	4.1	9,478	0.04%
2019/10/18	17	28.82	5	28.85	28.82	12	8,991	0.13%
2019/10/17	15	28.60	24	28.64	28.70	-9	8,831	-0.10%
2019/10/16	15.1	28.52	12	28.52	28.51	3.1	8,735	0.04%
2019/10/15	11	28.48	8	28.54	28.45	3	8,666	0.03%
2019/10/14	16.1	28.52	21	28.56	28.52	-4.9	8,593	-0.06%
2019/10/09	15	28.31	18	28.29	28.28	-3	8,581	-0.03%
2019/10/08	8	28.44	12	28.48	28.44	-4	8,493	-0.05%
2019/10/07	34	28.44	16	28.45	28.42	18	8,511	0.21%
2019/10/04	3	28.13	4	28.18	28.14	-1	7,917	-0.01%
2019/10/03	8	28.05	16	28.08	28.12	-8	7,926	-0.10%
2019/10/02	5	28.12	9	28.15	28.17	-4	7,930	-0.05%
2019/10/01	0.1	28.21	47	28.15	28.18	-46.9	8,004	-0.59%
2019/09/27	12.1	27.90	16	28.05	27.88	-3.9	7,986	-0.05%
2019/09/26	7	28.28	29.1	28.29	28.15	-22.1	7,928	-0.28%
2019/09/25	13	28.20	7	28.21	28.20	6	7,983	0.08%
2019/09/24	1	28.33	27.1	28.31	28.33	-26.1	8,100	-0.32%
2019/09/23	10.2	28.12	25	28.07	28.12	-14.8	8,000	-0.19%
2019/09/20	4.1	27.98	1	28.00	27.98	3.1	7,850	0.04%
2019/09/19	20.1	27.98	12	28.06	27.97	8.1	7,861	0.10%
2019/09/18	4.3	28.04	8	28.04	28.05	-3.7	7,862	-0.05%
2019/09/17	0.1	28.01	29	28.00	28.00	-28.9	7,859	-0.37%
2019/09/16	9	27.95	5	27.96	27.94	4	7,809	0.05%
2019/09/12	3	27.93	21	27.99	27.92	-18	7,861	-0.23%
2019/09/11	1	27.82	5	27.88	27.81	-4	7,833	-0.05%
2019/09/10	0.4	27.77	4	27.80	27.74	-3.6	7,725	-0.05%
2019/09/09	22.2	27.90	25	27.85	27.77	-2.8	7,727	-0.04%
2019/09/06	6.1	27.85	5	27.86	27.83	1.1	7,701	0.01%
2019/09/05	14.6	27.72	8	27.74	27.71	6.6	7,572	0.09%
2019/09/04	0.1	27.54	3	27.51	27.54	-2.9	7,409	-0.04%
2019/09/03	2.1	27.45	13	27.43	27.40	-10.9	7,314	-0.15%
2019/09/02	8	27.44	5	27.40	27.44	3	7,237	0.04%
2019/08/30	1.1	27.26	8	27.30	27.25	-6.9	7,220	-0.10%
2019/08/29	3	26.99	0	0.00	27.00	3	7,036	0.04%
2019/08/28	0	27.02	0	0.00	26.97	0	7,116	0.00%
2019/08/27	7.1	26.98	1	26.98	26.96	6.1	7,234	0.08%
2019/08/26	15	26.83	1	26.85	26.88	14	7,350	0.19%
2019/08/23	3	27.02	0	0.00	27.02	3	7,298	0.04%
2019/08/22	1	27.06	11.4	27.12	27.02	-10.4	7,477	-0.14%
2019/08/21	0	27.09	3	27.07	27.05	-3	7,546	-0.04%
2019/08/20	21.1	27.07	3	27.08	27.07	18.1	7,787	0.23%
2019/08/19	1	27.08	1	27.01	27.03	0	8,017	0.00%
2019/08/16	0	0.00	1	26.84	26.95	-1	8,497	-0.01%
2019/08/15	18	26.69	0	0.00	26.82	18	8,632	0.21%
2019/08/13	5	26.75	4	26.75	26.76	1	9,037	0.01%
2019/08/12	1	26.61	4	26.76	26.90	-3	9,379	-0.03%
2019/08/08	1	26.56	1	26.54	26.56	0	9,580	0.00%
2019/08/07	6	26.44	2	26.54	26.43	4	9,640	0.04%
2019/08/06	7	26.36	1	26.04	26.52	6	9,836	0.06%
2019/08/05	14	26.75	2	26.63	26.60	12	9,910	0.12%
2019/08/02	3	26.84	11.4	26.88	26.85	-8.4	9,881	-0.09%
2019/08/01	1	27.10	2	27.17	27.10	-1	9,867	-0.01%
2019/07/31	2	27.25	0	0.00	27.20	2	9,844	0.02%
2019/07/30	0	27.34	0	0.00	27.29	0	9,832	0.00%
2019/07/29	1.4	27.35	2	27.37	27.37	-0.6	9,985	-0.01%
2019/07/26	7	27.40	4	27.41	27.40	3	10,002	0.03%
2019/07/25	3.1	27.40	2	27.42	27.47	1.1	9,973	0.01%
2019/07/24	2	27.32	1	27.33	27.28	1	9,839	0.01%
2019/07/23	0	27.26	4	27.23	27.24	-4	9,743	-0.04%
2019/07/22	2	27.11	0.1	27.14	27.11	1.9	9,640	0.02%
2019/07/19	0.1	27.10	12	27.13	27.06	-11.9	9,632	-0.12%
2019/07/18	4	27.10	1.5	27.11	27.06	2.6	9,668	0.03%
2019/07/17	10	27.19	3	27.17	27.14	7	9,614	0.07%
2019/07/16	1	27.26	1	27.30	27.26	0	9,616	0.00%
2019/07/15	3	27.19	5	27.07	27.21	-2	9,580	-0.02%
2019/07/12	1.1	27.22	17.2	27.20	27.16	-16.1	9,519	-0.17%
2019/07/11	0	27.14	122	27.15	27.11	-122	9,417	-1.30%	大賣/鉅額交易
2019/07/10	0	27.00	2	26.93	26.95	-2	9,359	-0.02%
2019/07/09	7	26.88	8	26.89	26.87	-1	9,354	-0.01%
2019/07/08	1	26.92	18	27.01	26.96	-17	9,386	-0.18%
2019/07/05	2	27.02	3	26.99	26.99	-1	9,410	-0.01%
2019/07/04	1	26.80	1	26.93	26.93	0	9,405	0.00%
2019/07/03	9	26.83	1	26.87	26.78	8	9,587	0.08%
2019/07/02	0.1	26.97	6	26.95	26.96	-5.9	9,637	-0.06%
2019/07/01	11.6	26.92	1	26.94	26.95	10.6	9,701	0.11%
2019/06/28	0	26.64	1	26.60	26.59	-1	9,568	-0.01%
2019/06/27	4.1	26.63	4	26.63	26.61	0.1	9,642	0.00%
2019/06/26	1	26.40	2	26.42	26.43	-1	9,628	-0.01%
2019/06/25	6	26.51	0	0.00	26.47	6	9,602	0.06%
2019/06/21	3	26.60	11.2	26.64	26.52	-8.2	9,504	-0.09%
2019/06/20	2	26.60	16.3	26.59	26.61	-14.3	9,474	-0.15%
2019/06/19	5.3	26.30	1	26.29	26.47	4.3	9,490	0.05%
2019/06/18	4.6	26.07	0	0.00	26.06	4.6	9,486	0.05%
2019/06/14	6	26.00	0	0.00	25.99	6	9,618	0.06%
2019/06/13	3	25.99	1	25.99	26.01	2	9,632	0.02%
2019/06/12	0	0.00	10	26.01	26.10	-10	9,561	-0.10%
2019/06/11	1	26.03	0	0.00	26.04	1	9,520	0.01%
2019/06/10	7	25.92	2	25.99	25.99	5	9,429	0.05%
2019/06/06	6	25.70	0	0.00	25.69	6	9,425	0.06%
2019/06/05	3	25.85	10	25.89	25.81	-7	9,293	-0.08%
2019/06/04	4	25.80	0	0.00	25.76	4	9,308	0.04%
2019/06/03	1.1	25.63	37	25.61	25.84	-35.9	9,261	-0.39%
2019/05/31	8	25.85	10.4	25.90	25.94	-2.4	9,166	-0.03%
2019/05/30	13	25.49	0	0.00	25.58	13	9,109	0.14%
2019/05/29	37	25.37	0	0.00	25.39	37	9,105	0.41%
2019/05/28	1	25.45	0	0.00	25.50	1	9,002	0.01%
2019/05/27	20.1	25.42	2	25.39	25.45	18.1	9,012	0.20%
2019/05/24	9	25.44	1	25.48	25.44	8	8,978	0.09%
2019/05/23	27	25.44	1	25.45	25.44	26	8,938	0.29%
2019/05/22	14	25.79	0	0.00	25.79	14	8,554	0.16%
2019/05/21	16.1	25.72	0	0.00	25.76	16.1	8,558	0.19%
2019/05/20	8.1	25.67	0	0.00	25.70	8.1	8,317	0.10%
2019/05/17	16	25.79	0	0.00	25.70	16	8,142	0.20%
2019/05/16	12	25.94	8	26.00	25.92	4	7,872	0.05%
2019/05/15	19	26.21	0	0.00	26.18	19	7,697	0.25%
2019/05/14	32.2	25.85	2	25.61	26.07	30.2	7,656	0.39%
2019/05/13	20	26.26	30	26.45	26.09	-10	7,409	-0.13%
2019/05/10	115	26.72	2	26.71	26.55	113	7,083	1.60%	大買/鉅額交易
2019/05/09	17	26.80	2	26.73	26.74	15	6,862	0.22%
2019/05/08	3.1	27.10	7	27.04	27.20	-3.9	6,628	-0.06%
2019/05/07	2	27.22	1	27.17	27.26	1	6,768	0.02%
2019/05/06	7	27.12	8	27.10	27.08	-1	6,968	-0.01%
2019/05/03	0	27.60	0	0.00	27.56	0	6,823	0.00%
2019/05/02	1	27.44	5	27.39	27.40	-4	6,805	-0.06%
2019/04/30	3	27.24	0	0.00	27.35	3	6,847	0.04%
2019/04/29	11.2	27.35	0	0.00	27.35	11.2	6,855	0.16%
2019/04/26	1.1	27.52	8	27.51	27.52	-6.9	6,893	-0.10%
2019/04/25	1.1	27.62	0	0.00	27.65	1.1	6,895	0.02%
2019/04/24	1.2	27.57	3	27.54	27.57	-1.8	6,904	-0.03%
2019/04/23	12	27.30	3	27.31	27.36	9	6,843	0.13%
2019/04/22	2	27.51	0	0.00	27.41	2	6,833	0.03%
2019/04/19	0.2	27.35	1	27.41	27.35	-0.8	6,797	-0.01%
2019/04/18	16.3	27.31	11	27.17	27.14	5.3	6,739	0.08%
2019/04/17	2	27.47	7.4	27.45	27.44	-5.4	6,701	-0.08%
2019/04/16	0.1	27.25	7	27.17	27.25	-6.9	6,569	-0.10%
2019/04/15	1.1	26.91	0.2	27.01	26.99	1	6,395	0.02%
2019/04/12	2	26.86	2	26.81	26.76	0	6,639	0.00%
2019/04/11	3	26.99	5	27.01	26.89	-2	6,849	-0.03%
2019/04/10	4.1	26.93	2	26.93	26.97	2.1	6,895	0.03%
2019/04/09	10.8	27.06	22	27.05	27.02	-11.2	6,835	-0.16%
2019/04/08	13.2	26.95	2.9	26.96	26.93	10.3	6,633	0.16%
2019/04/03	0	0.00	4	26.72	26.73	-4	6,721	-0.06%
2019/04/02	1	26.57	1	26.62	26.58	0	6,770	0.00%
2019/04/01	0	26.53	4	26.58	26.51	-4	6,747	-0.06%
2019/03/29	1	26.29	0	0.00	26.40	1	6,645	0.02%
2019/03/28	3	26.24	0	0.00	26.24	3	6,603	0.05%
2019/03/27	3.4	26.26	0	0.00	26.28	3.4	6,599	0.05%
2019/03/26	0.1	26.29	7	26.26	26.25	-6.9	6,586	-0.11%
2019/03/25	10	26.13	9	26.09	26.10	1	6,812	0.01%
2019/03/22	1	26.36	8	26.45	26.37	-7	6,765	-0.10%
2019/03/21	13.2	26.38	2	26.35	26.37	11.2	6,637	0.17%
2019/03/20	2.2	26.20	0	0.00	26.20	2.2	6,477	0.03%
2019/03/19	0.2	26.24	0	0.00	26.22	0.2	6,474	0.00%
2019/03/18	1.9	26.10	0	0.00	26.13	1.9	6,282	0.03%
2019/03/15	14	25.96	0	0.00	25.91	14	6,315	0.22%
2019/03/14	0	25.99	0	0.00	25.91	0	6,297	0.00%
2019/03/13	2	26.00	3	25.98	25.98	-1	6,393	-0.02%
2019/03/12	10	26.05	0	0.00	26.01	10	6,406	0.16%
2019/03/11	12.1	25.85	100	25.84	25.89	-87.9	6,398	-1.37%
2019/03/08	2.1	25.76	37	25.80	25.84	-34.9	6,486	-0.54%
2019/03/07	1	25.99	55	25.98	25.98	-54	6,446	-0.84%
2019/03/06	2	26.06	0	0.00	26.08	2	6,448	0.03%
2019/03/05	24	26.02	0	0.00	26.00	24	6,424	0.37%
2019/03/04	8.1	26.00	50	25.97	26.12	-41.9	6,359	-0.66%
2019/02/27	12	26.01	11	26.12	25.96	1	6,190	0.02%
2019/02/26	6.3	26.21	6	26.27	26.18	0.3	6,134	0.01%
2019/02/25	0.5	26.14	16	26.05	26.13	-15.5	6,036	-0.26%
2019/02/22	3	25.87	68.2	25.90	25.90	-65.2	5,846	-1.12%
2019/02/21	1	25.80	2	25.78	25.84	-1	5,647	-0.02%
2019/02/20	8.4	25.70	3	25.70	25.74	5.4	5,522	0.10%
2019/02/19	11.2	25.54	3	25.53	25.52	8.2	5,357	0.15%
2019/02/18	3	25.49	2	25.55	25.52	1	5,339	0.02%
2019/02/15	1	25.39	2	25.43	25.39	-1	5,279	-0.02%
2019/02/14	4	25.47	0	0.00	25.43	4	5,240	0.08%
2019/02/13	2.3	25.40	1	25.35	25.42	1.3	5,182	0.03%
2019/02/12	20.2	25.25	26	25.24	25.26	-5.8	5,100	-0.11%
2019/02/11	9.1	24.98	12	25.02	24.99	-2.9	4,965	-0.06%
2019/01/30	7.2	24.94	0	0.00	24.92	7.2	4,909	0.15%
2019/01/29	35	24.89	6	24.88	24.89	29	4,913	0.59%
2019/01/28	0	0.00	6	25.00	25.01	-6	4,903	-0.12%
2019/01/25	13.2	24.75	5	24.83	24.90	8.2	4,787	0.17%
2019/01/24	1.1	24.53	0	0.00	24.55	1.1	4,632	0.02%
2019/01/23	2	24.40	11	24.42	24.44	-9	4,651	-0.19%
2019/01/22	1.2	24.49	0	0.00	24.50	1.2	4,706	0.03%
2019/01/21	1	24.52	1	24.52	24.51	0	4,849	0.00%
2019/01/18	1	24.32	6	24.38	24.39	-5	5,011	-0.10%
2019/01/17	6.1	24.29	3	24.26	24.26	3.1	5,280	0.06%
2019/01/16	20	24.29	0	0.00	24.25	20	5,438	0.37%
2019/01/14	3	23.99	0	0.00	23.99	3	6,153	0.05%
2019/01/11	1	24.08	0	0.00	24.04	1	6,239	0.02%
2019/01/09	5	23.94	5	24.07	24.05	0	6,401	0.00%
2019/01/08	4.1	23.79	0	0.00	23.79	4.1	6,461	0.06%
2019/01/07	7	23.67	0	0.00	23.73	7	6,725	0.10%
2019/01/04	34	23.31	1	23.31	23.40	33	7,051	0.47%
2019/01/03	13	23.66	1	23.63	23.59	12	7,909	0.15%
2019/01/02	30	23.90	0	0.00	23.83	30	8,005	0.38%
2018/12/28	0	0.00	5	23.94	23.94	-5	8,282	-0.06%
2018/12/27	3	23.97	21	23.93	23.91	-18	8,621	-0.21%
2018/12/26	18	23.79	5	23.85	23.72	13	8,759	0.15%
2018/12/25	20.3	23.90	0	0.00	23.97	20.3	8,686	0.23%
2018/12/21	0	24.18	1.5	24.12	24.14	-1.5	8,473	-0.02%
2018/12/20	6	24.13	1	24.14	24.13	5	8,454	0.06%
2018/12/19	0	0.00	5	24.14	24.14	-5	8,442	-0.06%
2018/12/18	18.3	24.04	0	0.00	24.03	18.3	8,463	0.22%
2018/12/17	4	24.28	0	0.00	24.31	4	8,215	0.05%
2018/12/14	3.1	24.32	0	0.00	24.31	3.1	8,178	0.04%
2018/12/13	9	24.37	0.5	24.44	24.39	8.5	8,152	0.10%
2018/12/12	1	24.29	0	0.00	24.32	1	8,220	0.01%
2018/12/11	3	24.14	0	0.00	24.18	3	8,275	0.04%
2018/12/10	5.1	24.13	0	0.00	24.07	5.1	8,351	0.06%
2018/12/07	8	24.26	0	0.00	24.28	8	8,234	0.10%
2018/12/06	11	24.20	0	0.00	24.19	11	8,290	0.13%
2018/12/05	6	24.62	12	24.50	24.60	-6	8,209	-0.07%
2018/12/04	4	24.88	20	24.89	24.82	-16	8,447	-0.19%
2018/12/03	12	24.78	2	24.85	24.89	10	8,500	0.12%
2018/11/30	0	0.00	2	24.48	24.46	-2	8,381	-0.02%
2018/11/29	7.1	24.43	0	0.00	24.38	7.1	8,342	0.09%
2018/11/28	1	24.19	0	0.00	24.27	1	8,290	0.01%
2018/11/27	1	24.11	0	0.00	24.10	1	8,278	0.01%
2018/11/26	3	24.12	0	0.00	24.11	3	8,272	0.04%
2018/11/23	7	23.94	0	0.00	23.94	7	8,256	0.08%
2018/11/22	16	24.10	0	0.00	23.98	16	8,224	0.19%
2018/11/21	1.1	24.11	0	0.00	24.14	1.1	8,179	0.01%
2018/11/20	1	24.16	0	0.00	24.17	1	8,126	0.01%
2018/11/14	0.1	24.20	0	0.00	24.15	0.1	8,020	0.00%
2018/11/13	7	23.83	0	0.00	24.12	7	8,005	0.09%
2018/11/12	1	24.18	0	0.00	24.18	1	7,914	0.01%
2018/11/09	0	24.30	0	0.00	24.21	0	7,901	0.00%
2018/11/08	12.1	24.39	4	24.43	24.37	8.1	7,862	0.10%
2018/11/07	0.1	24.26	0	0.00	24.21	0.1	7,823	0.00%
2018/11/06	4	24.06	10	24.06	24.08	-6	7,809	-0.08%
2018/11/05	1	24.13	0	0.00	24.18	1	7,756	0.01%
2018/11/02	12	24.18	0	0.00	24.18	12	7,715	0.16%
2018/11/01	2	24.10	6	24.07	24.08	-4	7,680	-0.05%
2018/10/31	8	23.64	6	23.74	23.78	2	7,620	0.03%
2018/10/30	8	23.37	3	23.38	23.42	5	7,572	0.07%
2018/10/29	3.3	23.35	2	23.30	23.34	1.3	7,528	0.02%
2018/10/26	7	23.42	0	0.00	23.43	7	7,385	0.09%
2018/10/25	16	23.57	10	23.55	23.59	6	7,185	0.08%
2018/10/24	13	24.05	8	24.21	24.12	5	6,901	0.07%
2018/10/23	45	24.14	0	0.00	24.13	45	6,812	0.66%
2018/10/22	42.3	25.66	2	25.81	25.81	40.3	6,360	0.63%
2018/10/19	14	25.41	1	25.53	25.55	13	6,251	0.21%
2018/10/18	5	25.50	2	25.52	25.54	3	6,234	0.05%
2018/10/17	4	25.59	6	25.68	25.51	-2	6,223	-0.03%
2018/10/16	5	25.30	1	25.38	25.39	4	6,122	0.06%
2018/10/15	57	25.15	8	25.19	25.18	49	5,996	0.82%
2018/10/12	28	24.95	0	0.00	25.26	28	5,746	0.49%
2018/10/11	55	25.06	6	25.11	24.91	49	5,427	0.90%
2018/10/09	23	26.28	0	0.00	26.34	23	4,295	0.54%
2018/10/08	60.1	26.44	0	0.00	26.70	60.1	3,944	1.52%
2018/10/05	6	26.38	0	0.00	26.43	6	3,543	0.17%
2018/10/04	32	26.77	0	0.00	26.78	32	3,174	1.01%
2018/10/03	5	27.05	0	0.00	26.97	5	3,010	0.17%
2018/10/02	8	27.18	0	0.00	27.20	8	2,889	0.28%
2018/10/01	1	27.35	0	0.00	27.32	1	2,885	0.04%
2018/09/28	3	27.26	0	0.00	27.28	3	2,983	0.10%
2018/09/27	8	27.34	1	27.39	27.33	7	3,070	0.23%
2018/09/26	2.1	27.39	0.1	27.43	27.40	2	3,083	0.06%
2018/09/25	11.1	27.46	0	0.00	27.49	11.1	3,115	0.36%
2018/09/20	3	27.38	0	0.00	27.40	3	3,130	0.10%
2018/09/19	5	27.41	0	0.00	27.41	5	3,246	0.15%
2018/09/18	2	27.39	0	0.00	27.40	2	3,280	0.06%
2018/09/17	0.1	27.49	0	0.00	27.46	0.1	3,338	0.00%
2018/09/14	3.1	27.28	0	0.00	27.40	3.1	3,392	0.09%
2018/09/13	1	26.96	0	0.00	26.92	1	3,354	0.03%
2018/09/12	1	26.65	3	26.73	26.74	-2	3,327	-0.06%
2018/09/11	1	26.56	0	0.00	26.78	1	3,265	0.03%
2018/09/10	2.1	26.72	7	26.67	26.67	-4.9	3,260	-0.15%
2018/09/07	3	27.20	9	27.19	27.19	-6	3,011	-0.20%
2018/09/06	10	27.47	2	27.45	27.45	8	2,903	0.28%
2018/09/04	2	27.67	0	0.00	27.63	2	2,863	0.07%
2018/09/03	2	27.68	2	27.82	27.63	0	2,927	0.00%
2018/08/31	31	27.66	0	0.00	27.78	31	2,999	1.03%
2018/08/30	0.2	27.70	0.4	27.70	27.70	-0.2	3,069	-0.01%
2018/08/29	1	27.56	0	0.00	27.61	1	3,158	0.03%
2018/08/28	0.4	27.57	0	0.00	27.56	0.4	3,165	0.01%
2018/08/27	2	27.34	0	0.00	27.35	2	3,187	0.06%
2018/08/24	0	27.24	0	0.00	27.20	0	3,211	0.00%
2018/08/23	50	27.24	0	0.00	27.30	50	3,333	1.50%
2018/08/22	20.1	27.26	1.1	27.25	27.29	19	3,407	0.56%
2018/08/20	0.3	27.22	0.1	27.22	27.19	0.1	3,504	0.00%
2018/08/16	0.3	27.10	1	27.02	27.09	-0.7	3,491	-0.02%
2018/08/15	0	0.00	0.2	27.15	27.10	-0.2	3,502	-0.01%
2018/08/14	0.2	27.38	2	27.30	27.38	-1.8	3,522	-0.05%
2018/08/13	0.1	27.19	1	27.31	27.18	-0.9	3,566	-0.03%
2018/08/10	0.1	27.53	0	0.00	27.53	0.1	3,620	0.00%
2018/08/09	0	27.49	100	27.48	27.50	-100	3,723	-2.69%
2018/08/08	100.1	27.65	0	0.00	27.60	100.1	3,754	2.67%
2018/08/07	0.1	27.43	100	27.42	27.45	-99.9	3,745	-2.67%
2018/08/06	0.2	27.40	0	0.00	27.43	0.2	3,772	0.00%
2018/08/03	0.2	27.15	0	0.00	27.18	0.2	3,769	0.01%
2018/08/02	0	27.00	0	0.00	27.00	0	3,725	0.00%
2018/08/01	0	27.19	1	27.28	27.28	-1	3,656	-0.03%
2018/07/31	0	0.00	2	27.07	27.19	-2	3,629	-0.06%
2018/07/30	0	0.00	12	26.97	27.04	-12	3,552	-0.34%
2018/07/27	0.1	26.80	21	26.85	26.89	-20.9	3,450	-0.61%
2018/07/26	100	26.54	2	26.60	26.59	98	3,256	3.01%
2018/07/25	0.4	26.47	6	26.48	26.47	-5.6	3,187	-0.18%
2018/07/24	0.2	26.42	4	26.34	26.42	-3.8	3,117	-0.12%
2018/07/23	0.1	26.24	1.2	26.23	26.23	-1.2	3,099	-0.04%
2018/07/20	0	0.00	4	26.16	26.14	-4	3,131	-0.13%
2018/07/19	0.3	26.14	1	26.30	26.13	-0.7	3,242	-0.02%
2018/07/18	1.2	26.14	1	26.19	26.21	0.2	3,264	0.01%
2018/07/17	0.1	26.00	0	0.00	25.97	0.1	3,205	0.00%
2018/07/12	0.2	25.65	0	0.00	25.61	0.2	3,133	0.00%
2018/07/11	0	0.00	1.1	25.50	25.51	-1.1	3,160	-0.04%
2018/07/10	0	25.68	2	25.63	25.63	-2	3,160	-0.06%
2018/07/09	7.1	25.50	6	25.54	25.60	1.1	3,152	0.03%
2018/07/06	5	25.23	0	0.00	25.30	5	3,128	0.16%
2018/07/05	11	25.41	0	0.00	25.31	11	3,045	0.36%
2018/07/04	2	25.50	0	0.00	25.53	2	2,944	0.07%
2018/07/03	3	25.54	2	25.44	25.50	1	2,932	0.03%
2018/07/02	2	25.75	0	0.00	25.61	2	2,896	0.07%
2018/06/29	6.1	25.63	0	0.00	25.66	6.1	2,877	0.21%
2018/06/28	6	25.48	0	0.00	25.40	6	2,842	0.21%
2018/06/27	2	25.68	0	0.00	25.64	2	2,725	0.07%
2018/06/26	12	25.58	0	0.00	25.65	12	2,696	0.45%
2018/06/25	3	25.81	0	0.00	25.78	3	2,557	0.12%
2018/06/20	2	26.02	0	0.00	26.10	2	2,418	0.08%
2018/06/19	0.1	26.25	0	0.00	26.20	0.1	2,416	0.00%
2018/06/15	5	26.30	0	0.00	26.32	5	2,356	0.21%
2018/06/12	0.1	26.60	0	0.00	26.60	0.1	2,343	0.00%
2018/06/11	0.1	26.70	0	0.00	26.69	0.1	2,363	0.01%
2018/06/08	0.1	26.67	11	26.74	26.67	-10.9	2,313	-0.47%
2018/06/07	0.1	26.79	0	0.00	26.79	0.1	2,251	0.00%
2018/06/06	0.3	26.78	0	0.00	26.79	0.3	2,205	0.01%
2018/06/05	0.1	26.61	0	0.00	26.61	0.1	2,104	0.01%
2018/06/04	0.1	26.60	9	26.61	26.62	-8.9	2,096	-0.42%
2018/06/01	0	26.42	0	0.00	26.40	0	2,066	0.00%
2018/05/31	0.1	26.19	0	0.00	26.19	0.1	2,049	0.00%
2018/05/29	0.3	26.37	0	0.00	26.37	0.3	1,857	0.02%
2018/05/28	0.2	26.39	5	26.35	26.39	-4.8	1,806	-0.27%
2018/05/25	0	26.38	1	26.41	26.33	-1	1,789	-0.05%
2018/05/24	0.3	26.40	0	0.00	26.41	0.3	1,850	0.02%
2018/05/23	1	26.35	0	0.00	26.40	1	1,853	0.05%
2018/05/22	0.1	26.37	2	26.41	26.40	-1.9	1,823	-0.11%
2018/05/21	0	26.35	1	26.41	26.35	-1	1,807	-0.05%
2018/05/18	4.4	26.20	2	26.10	26.20	2.4	1,804	0.13%
2018/05/17	0.1	26.08	3	26.13	26.06	-2.9	1,792	-0.16%
2018/05/14	0.1	25.87	3	25.83	25.85	-2.9	1,896	-0.15%
2018/05/10	0	25.53	2	25.51	25.48	-2	1,881	-0.11%
2018/05/09	0	25.45	0	0.00	25.40	0	1,886	0.00%
2018/05/08	3.1	25.31	0	0.00	25.43	3.1	1,918	0.16%
2018/05/07	4	25.25	0	0.00	25.30	4	1,950	0.21%
2018/05/04	1	25.19	0	0.00	25.20	1	2,064	0.05%
2018/05/03	1	25.20	0	0.00	25.22	1	2,082	0.05%
2018/05/02	0	25.44	0	0.00	25.34	0	2,167	0.00%
2018/04/30	4	25.10	0.3	25.47	25.40	3.7	2,301	0.16%
2018/04/26	1.5	25.25	0	0.00	25.23	1.5	2,349	0.06%
2018/04/25	8	25.24	0	0.00	25.31	8	2,317	0.35%
2018/04/24	2	25.50	0	0.00	25.50	2	2,303	0.09%
2018/04/23	2	25.73	0	0.00	25.69	2	2,345	0.09%
2018/04/20	0	0.00	3	25.80	25.82	-3	2,444	-0.12%
2018/04/19	0.1	25.89	0	0.00	25.86	0.1	2,459	0.00%
2018/04/12	0.1	26.04	0	0.00	26.00	0.1	2,575	0.00%
2018/04/11	0	26.14	0	0.00	26.11	0	2,610	0.00%
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	0.01%
2018/03/30	0	0.00	1	25.92	25.96	-1	2,747	-0.04%
2018/03/27	0.1	26.12	3	26.09	26.08	-2.9	2,735	-0.11%
2018/03/22	0.1	26.15	0	0.00	26.14	0.1	2,676	0.00%
2018/03/20	2	26.14	0	0.00	26.13	2	2,668	0.07%
2018/03/19	0.2	26.20	0	0.00	26.19	0.2	2,668	0.01%
2018/03/16	0	0.00	1	26.08	26.16	-1	2,658	-0.04%
2018/03/15	0	0.00	3	26.14	26.11	-3	2,658	-0.11%
2018/03/12	0.4	26.10	0	0.00	26.10	0.4	2,802	0.01%
2018/03/09	3	25.93	0	0.00	25.93	3	2,951	0.10%
2018/03/08	0.3	26.02	0	0.00	26.01	0.3	3,053	0.01%
2018/03/07	0.1	25.75	0	0.00	25.70	0.1	3,051	0.00%
2018/03/06	0	0.00	2	25.76	25.76	-2	3,072	-0.07%
2018/02/27	0.7	25.99	0	0.00	25.95	0.7	3,142	0.02%
2018/02/26	0.1	26.00	0	0.00	25.98	0.1	3,133	0.00%
2018/02/21	1	25.65	0	0.00	25.72	1	3,099	0.03%
2018/02/12	1	25.15	0	0.00	25.15	1	3,108	0.03%
2018/02/09	1.1	24.78	1	25.50	25.50	0.1	3,102	0.00%
2018/02/08	0	25.55	10	25.35	25.50	-10	3,072	-0.33%
2018/02/07	0	25.55	0	0.00	25.43	0	3,121	0.00%
2018/02/06	2	24.68	92	24.56	24.99	-90	3,135	-2.87%
2018/02/05	2	25.90	4	25.78	26.00	-2	3,057	-0.07%
2018/02/02	10	26.32	0	0.00	26.34	10	3,104	0.32%
2018/02/01	3	26.46	0	0.00	26.42	3	3,119	0.10%
2018/01/31	0	26.45	0	0.00	26.45	0	3,123	0.00%
2018/01/30	0	26.42	18	26.44	26.41	-18	3,101	-0.58%
2018/01/29	0.3	26.75	101	26.76	26.80	-100.7	3,093	-3.25%	大賣/
2018/01/26	0.1	26.45	11	26.41	26.54	-10.9	2,996	-0.36%
2018/01/25	118.4	26.58	0	0.00	26.45	118.4	2,973	3.98%	大買/鉅額交易
2018/01/23	0	0.00	8	26.29	26.20	-8	2,797	-0.29%
2018/01/22	0.2	26.25	1	26.16	26.25	-0.8	2,888	-0.03%
2018/01/18	125.2	26.06	0	0.00	26.02	125.2	2,819	4.44%	大買/鉅額交易
2018/01/17	0.2	25.93	2	25.85	25.92	-1.8	2,709	-0.07%
2018/01/12	0.1	25.55	0	0.00	25.54	0.1	2,650	0.00%
2018/01/11	0.2	25.43	0.3	25.43	25.41	-0.1	2,600	-0.01%
2018/01/09	0	25.52	0.3	25.52	25.50	-0.3	2,572	-0.01%
2018/01/08	0.1	25.60	1.3	25.52	25.57	-1.2	2,554	-0.05%
2018/01/05	0	0.00	1	25.43	25.44	-1	2,548	-0.04%
2018/01/04	0.1	25.42	0	0.00	25.41	0.1	2,536	0.00%
2018/01/03	0	0.00	1	25.26	25.31	-1	2,543	-0.04%