元大高股息 (0056)-兆豐-北高雄券商分點個股進出

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

元大高股息

(0056)

可現股當沖

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

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2	38.33	4	38.35	38.32	-2	29,995	-0.01%
2024/04/29	2.2	38.29	16.1	38.34	38.34	-13.9	30,224	-0.05%
2024/04/26	1.1	37.71	6	37.78	37.69	-4.9	30,421	-0.02%
2024/04/25	14.6	37.49	1.9	37.55	37.51	12.8	30,629	0.04%
2024/04/24	2.1	37.69	18	37.63	37.85	-15.9	31,019	-0.05%
2024/04/23	19.2	37.12	2	37.17	37.12	17.2	32,830	0.05%
2024/04/22	66.4	37.12	18	37.36	36.92	48.4	34,650	0.14%
2024/04/19	102.2	37.35	12	37.66	37.27	90.2	34,860	0.26%	大買/
2024/04/18	41.9	38.18	5	38.22	38.18	36.9	33,506	0.11%
2024/04/17	116.8	38.82	15	38.86	38.94	101.9	32,984	0.31%	大買/鉅額交易
2024/04/16	107.1	38.71	15.4	38.81	38.49	91.8	32,116	0.29%	大買/
2024/04/15	58	39.67	7	39.61	39.62	51	30,685	0.17%
2024/04/12	50.3	40.00	5	40.01	39.98	45.3	30,281	0.15%
2024/04/11	100.5	39.93	2	39.95	40.09	98.5	30,433	0.32%
2024/04/10	8.4	40.19	20	40.17	40.20	-11.6	30,557	-0.04%
2024/04/09	0.5	39.99	8	39.98	39.99	-7.5	31,635	-0.02%
2024/04/08	32.9	39.78	5	39.87	39.92	27.9	31,929	0.09%
2024/04/03	11.1	39.78	6	39.75	39.75	5.1	31,830	0.02%
2024/04/02	23.7	39.80	1	39.85	39.88	22.7	31,934	0.07%
2024/04/01	23.7	39.71	0	0.00	39.59	23.7	32,441	0.07%
2024/03/29	11.4	39.86	41.5	39.78	39.86	-30.1	32,753	-0.09%
2024/03/28	64.2	39.70	17	39.74	39.74	47.2	32,919	0.14%
2024/03/27	2.3	39.21	31	39.48	39.55	-28.7	33,013	-0.09%
2024/03/26	26.4	39.34	70	39.41	39.24	-43.6	33,076	-0.13%
2024/03/25	3	39.71	101.7	39.65	39.62	-98.7	33,059	-0.30%	大賣/
2024/03/22	22	39.84	5	39.83	39.80	17	33,201	0.05%
2024/03/21	53.6	39.79	30	39.83	39.93	23.6	33,133	0.07%
2024/03/20	4.7	39.69	29.2	39.76	39.63	-24.5	33,302	-0.07%
2024/03/19	2.5	39.69	27	39.64	39.70	-24.5	33,682	-0.07%
2024/03/18	9.5	39.10	31.1	39.21	39.36	-21.6	34,225	-0.06%
2024/03/15	2.2	38.84	48	38.85	39.02	-45.8	34,152	-0.13%
2024/03/14	16.3	38.86	101	38.88	38.72	-84.7	33,922	-0.25%	大賣/
2024/03/13	6.2	39.04	14.4	39.14	39.08	-8.2	33,830	-0.02%
2024/03/12	0.1	38.86	63.6	38.77	38.99	-63.5	33,698	-0.19%
2024/03/11	3.8	38.50	11	38.55	38.43	-7.2	33,783	-0.02%
2024/03/08	162.3	38.52	199	38.88	38.45	-36.7	33,669	-0.11%	大買/大賣/
2024/03/07	9.1	38.60	37.1	38.61	38.68	-28	33,152	-0.08%
2024/03/06	17.3	38.40	22.3	38.38	38.53	-5.1	32,892	-0.02%
2024/03/05	28	37.92	11.9	38.03	38.16	16.2	32,576	0.05%
2024/03/04	7.2	38.15	115.1	38.01	38.00	-107.9	32,498	-0.33%	大賣/鉅額交易
2024/03/01	13.4	37.71	14	37.78	37.74	-0.6	32,039	0.00%
2024/02/29	4.1	37.49	13	37.58	37.70	-8.9	32,168	-0.03%
2024/02/27	35.7	37.59	25	37.48	37.51	10.7	32,028	0.03%
2024/02/26	14	37.61	12.6	37.57	37.68	1.4	31,870	0.00%
2024/02/23	18.4	37.79	6.5	37.80	37.59	11.9	31,783	0.04%
2024/02/22	12.1	37.58	50	37.63	37.65	-37.9	32,100	-0.12%
2024/02/21	26.3	37.32	3	37.38	37.29	23.3	31,762	0.07%
2024/02/20	4.7	37.40	18	37.40	37.39	-13.3	31,741	-0.04%
2024/02/19	11.5	37.09	4.2	37.10	37.14	7.2	31,436	0.02%
2024/02/16	6.5	37.09	36.6	37.07	37.07	-30.1	31,677	-0.09%
2024/02/15	13.9	36.80	39.8	36.85	36.86	-25.9	31,353	-0.08%
2024/02/05	7.6	36.44	2	36.40	36.45	5.6	30,608	0.02%
2024/02/02	1.3	36.47	15	36.50	36.45	-13.8	30,525	-0.05%
2024/02/01	0.6	36.28	9	36.27	36.30	-8.5	30,337	-0.03%
2024/01/31	5	36.18	69	36.17	36.20	-64	30,544	-0.21%
2024/01/30	5.4	36.32	21.1	36.36	36.36	-15.7	30,496	-0.05%
2024/01/29	3.2	36.20	65	36.23	36.28	-61.8	30,526	-0.20%
2024/01/26	17.4	36.11	0	0.00	36.07	17.4	30,394	0.06%
2024/01/25	3	36.30	17	36.32	36.29	-14	30,391	-0.05%
2024/01/24	10	36.26	12.3	36.28	36.23	-2.3	30,277	-0.01%
2024/01/23	22.5	36.14	15.5	36.17	36.20	7	30,812	0.02%
2024/01/22	7.9	36.07	41.1	36.08	36.14	-33.2	30,686	-0.11%
2024/01/19	18.4	35.51	9	35.57	35.65	9.4	30,473	0.03%
2024/01/18	50.2	35.12	13	35.14	35.12	37.2	31,058	0.12%
2024/01/17	85.2	35.32	6	35.38	35.19	79.2	30,727	0.26%
2024/01/16	157.6	36.26	2	36.31	36.37	155.6	29,046	0.54%	大買/鉅額交易
2024/01/15	173.6	36.46	15	36.50	36.42	158.6	27,642	0.57%	大買/鉅額交易
2024/01/12	28.1	36.28	33	36.24	36.33	-4.9	27,656	-0.02%
2024/01/11	24.3	36.28	1	36.44	36.39	23.3	28,953	0.08%
2024/01/10	31.5	36.26	3	36.27	36.24	28.5	31,275	0.09%
2024/01/09	23.7	36.51	3	36.50	36.49	20.7	32,297	0.06%
2024/01/08	16.9	36.63	11	36.75	36.57	5.9	32,979	0.02%
2024/01/05	57.5	36.63	21	36.83	36.55	36.5	33,330	0.11%
2024/01/04	34.3	36.63	6	36.62	36.59	28.3	33,253	0.09%
2024/01/03	196.3	36.73	1	36.71	36.68	195.3	33,531	0.58%	大買/鉅額交易
2024/01/02	49.8	37.19	17.3	37.14	37.17	32.6	32,601	0.10%
2023/12/29	82.2	37.37	15	37.37	37.40	67.2	32,410	0.21%
2023/12/28	4.2	37.38	12	37.35	37.33	-7.8	32,806	-0.02%
2023/12/27	64	37.27	87.5	37.35	37.42	-23.5	33,456	-0.07%
2023/12/26	7.5	36.82	26.6	36.93	37.00	-19.1	33,230	-0.06%
2023/12/25	0.2	36.61	25	36.62	36.65	-24.8	32,781	-0.08%
2023/12/22	10.5	36.32	3	36.37	36.37	7.5	32,487	0.02%
2023/12/21	17.1	36.24	38	36.23	36.33	-20.9	32,461	-0.06%
2023/12/20	1.1	36.34	26.2	36.41	36.57	-25.1	32,376	-0.08%
2023/12/19	22.4	36.07	7.6	36.01	36.10	14.8	32,120	0.05%
2023/12/18	10.4	36.32	31	36.32	36.38	-20.6	32,281	-0.06%
2023/12/15	40.4	36.45	40.4	36.40	36.36	0	32,159	0.00%
2023/12/14	3.1	36.50	164.6	36.52	36.55	-161.5	31,933	-0.51%	大賣/鉅額交易
2023/12/13	10.4	35.95	82.1	35.93	36.06	-71.7	31,472	-0.23%
2023/12/12	13.1	35.60	83	35.60	35.58	-69.9	30,915	-0.23%
2023/12/11	6	35.48	22.6	35.47	35.47	-16.6	30,849	-0.05%
2023/12/08	5.3	35.43	115	35.44	35.42	-109.7	30,809	-0.36%	大賣/鉅額交易
2023/12/07	24.6	35.31	20.5	35.29	35.25	4.1	30,780	0.01%
2023/12/06	3.5	35.30	11	35.31	35.31	-7.5	31,299	-0.02%
2023/12/05	126.1	35.02	3	35.01	35.05	123.1	31,001	0.40%	大買/鉅額交易
2023/12/04	24.2	35.20	4	35.20	35.19	20.2	30,868	0.07%
2023/12/01	1.4	35.05	5	35.13	35.13	-3.6	30,932	-0.01%
2023/11/30	8.4	35.06	4	35.02	35.08	4.4	30,907	0.01%
2023/11/29	14.1	35.08	4	35.08	35.09	10.1	30,961	0.03%
2023/11/28	0.1	34.85	2.1	34.86	34.90	-2	30,789	-0.01%
2023/11/27	31.8	34.84	2	34.79	34.75	29.8	30,758	0.10%
2023/11/24	2.1	34.96	1.7	35.00	34.94	0.4	30,597	0.00%
2023/11/23	7	34.96	6.7	34.92	34.97	0.4	30,643	0.00%
2023/11/22	42.6	35.02	18	35.03	35.05	24.6	30,857	0.08%
2023/11/21	0.5	35.14	65.6	35.27	35.30	-65.1	31,044	-0.21%
2023/11/20	23	34.80	27.2	34.84	34.90	-4.2	31,152	-0.01%
2023/11/17	20.2	34.83	12	34.87	34.82	8.2	31,201	0.03%
2023/11/16	14.7	34.76	8.4	34.84	34.77	6.3	31,282	0.02%
2023/11/15	16.5	34.95	41	35.01	34.83	-24.5	31,235	-0.08%
2023/11/14	2.1	34.66	60	34.67	34.68	-57.9	31,232	-0.19%
2023/11/13	14.7	34.60	6.5	34.61	34.54	8.2	31,300	0.03%
2023/11/10	30.6	34.41	1	34.44	34.43	29.6	31,543	0.09%
2023/11/09	6.2	34.55	6	34.52	34.55	0.2	31,693	0.00%
2023/11/08	22.2	34.59	18	34.57	34.54	4.2	32,047	0.01%
2023/11/07	16.2	34.18	8	34.19	34.23	8.2	32,009	0.03%
2023/11/06	6.2	34.10	13	34.11	34.24	-6.8	32,783	-0.02%
2023/11/03	14.7	33.68	30	33.68	33.69	-15.3	32,772	-0.05%
2023/11/02	12	33.50	11	33.44	33.52	1	33,164	0.00%
2023/11/01	6.7	32.79	5	32.88	32.89	1.7	33,528	0.01%
2023/10/31	52.7	32.92	0.1	33.25	32.69	52.6	34,305	0.15%
2023/10/30	4.5	33.15	1.2	33.23	33.23	3.3	35,099	0.01%
2023/10/27	12	33.14	100	33.11	33.13	-88	35,971	-0.24%
2023/10/26	49.5	32.98	17	33.08	33.10	32.5	37,274	0.09%
2023/10/25	119.2	33.65	3	33.60	33.62	116.2	37,595	0.31%	大買/鉅額交易
2023/10/24	36.8	33.24	8.2	33.23	33.47	28.6	38,032	0.08%
2023/10/23	36.3	33.13	14	33.11	33.08	22.3	38,620	0.06%
2023/10/20	56.1	33.17	15	33.39	33.40	41.1	39,802	0.10%
2023/10/19	181.3	33.53	4	33.60	33.65	177.3	41,284	0.43%	大買/鉅額交易
2023/10/18	287.2	34.85	25	34.82	34.90	262.2	40,573	0.65%	大買/鉅額交易
2023/10/17	116.1	35.41	52	35.50	35.27	64.1	38,508	0.17%	大買/
2023/10/16	152.4	35.47	113	35.48	35.52	39.4	38,342	0.10%	大買/大賣/
2023/10/13	122.8	35.73	2	35.74	35.72	120.8	38,793	0.31%	大買/鉅額交易
2023/10/12	13	35.89	6	35.95	35.98	7	39,925	0.02%
2023/10/11	24.4	35.86	16.4	36.08	35.78	8	41,376	0.02%
2023/10/06	58.3	35.73	10	35.75	35.79	48.3	42,535	0.11%
2023/10/05	14.5	35.65	10.5	35.68	35.69	4	43,168	0.01%
2023/10/04	47.1	35.24	5	35.21	35.39	42.1	43,474	0.10%
2023/10/03	166	35.87	27.5	35.87	35.60	138.5	43,353	0.32%	大買/鉅額交易
2023/10/02	36.1	35.75	14.1	35.54	35.74	22	43,325	0.05%
2023/09/28	2.2	35.21	0	0.00	35.06	2.2	43,861	0.01%
2023/09/27	21.2	34.85	120.4	34.67	34.87	-99.2	44,651	-0.22%	大賣/
2023/09/26	82.4	34.90	1	34.97	34.76	81.4	45,761	0.18%
2023/09/25	1.9	35.03	6.5	35.01	35.08	-4.6	46,125	-0.01%
2023/09/22	22.3	34.87	4.4	34.78	34.89	17.9	46,174	0.04%
2023/09/21	66.8	34.61	4.4	34.59	34.70	62.3	46,266	0.13%
2023/09/20	8.3	35.10	0.8	35.19	35.05	7.5	45,945	0.02%
2023/09/19	5.3	35.20	23.3	35.20	35.14	-18	46,493	-0.04%
2023/09/18	11.5	35.30	0	0.00	35.31	11.5	46,664	0.02%
2023/09/15	3.2	35.51	12.5	35.53	35.58	-9.2	46,803	-0.02%
2023/09/14	11	35.29	9.4	35.29	35.31	1.6	46,953	0.00%
2023/09/13	4.1	34.80	10	34.89	34.86	-5.9	47,064	-0.01%
2023/09/12	23.3	34.75	3	34.75	34.80	20.3	47,518	0.04%
2023/09/11	64.1	34.76	59	35.20	34.79	5.1	48,056	0.01%
2023/09/08	12.2	35.37	1	35.35	35.42	11.2	47,956	0.02%
2023/09/07	10.4	35.42	9	35.50	35.45	1.4	48,886	0.00%
2023/09/06	1.1	35.56	5.4	35.60	35.60	-4.3	49,568	-0.01%
2023/09/05	22.4	35.38	11.1	35.28	35.43	11.3	49,852	0.02%
2023/09/04	24	35.14	15.4	35.14	35.27	8.6	50,141	0.02%
2023/09/01	5.4	35.16	60	35.24	35.12	-54.6	50,299	-0.11%
2023/08/31	12.1	35.28	9.9	35.27	35.31	2.2	50,522	0.00%
2023/08/30	21.5	35.45	1	35.36	35.35	20.5	50,824	0.04%
2023/08/29	5	35.03	2.5	35.12	35.16	2.6	51,337	0.00%
2023/08/28	11.7	34.96	10	35.00	35.06	1.7	51,398	0.00%
2023/08/25	54.4	35.22	4	35.29	35.14	50.4	51,319	0.10%
2023/08/24	6.6	35.97	28.9	36.06	35.76	-22.3	51,396	-0.04%
2023/08/23	3.1	35.29	8	35.38	35.43	-4.9	51,458	-0.01%
2023/08/22	16.8	35.16	9	35.15	35.11	7.8	52,007	0.01%
2023/08/21	15.3	34.85	0.4	34.88	34.85	14.9	52,135	0.03%
2023/08/18	17.6	34.89	6	34.99	34.84	11.6	52,121	0.02%
2023/08/17	28.4	35.07	8.8	35.25	35.33	19.6	51,806	0.04%
2023/08/16	13.8	34.87	48	34.78	35.14	-34.2	51,736	-0.07%
2023/08/15	8.3	34.85	31	34.88	34.85	-22.7	51,873	-0.04%
2023/08/14	39	34.21	1.4	34.25	34.28	37.6	52,221	0.07%
2023/08/11	10.5	34.70	162	34.57	34.56	-151.5	52,016	-0.29%	大賣/鉅額交易
2023/08/10	35.6	34.47	111.2	34.40	34.43	-75.6	52,010	-0.15%	大賣/
2023/08/09	7.7	35.50	32.3	35.52	35.35	-24.6	51,239	-0.05%
2023/08/08	3.4	35.49	116	35.60	35.59	-112.6	50,991	-0.22%	大賣/鉅額交易
2023/08/07	4.2	35.42	26.8	35.25	35.70	-22.5	50,577	-0.04%
2023/08/04	33.9	34.43	171	34.64	34.74	-137.1	50,055	-0.27%	大賣/鉅額交易
2023/08/02	226.3	34.74	215	34.90	34.51	11.3	49,160	0.02%	大買/大賣/
2023/08/01	62.8	35.59	250	35.53	35.73	-187.2	47,781	-0.39%	大賣/鉅額交易
2023/07/31	194.1	36.63	45	36.98	35.74	149.1	46,827	0.32%	大買/鉅額交易
2023/07/28	22.2	36.25	120.5	36.37	36.58	-98.3	45,368	-0.22%	大賣/
2023/07/27	9	36.32	116.4	36.33	36.10	-107.4	44,245	-0.24%	大賣/鉅額交易
2023/07/26	62.1	36.07	33	36.06	36.02	29.1	43,693	0.07%
2023/07/25	62.5	36.30	205.3	36.21	36.05	-142.8	42,844	-0.33%	大賣/鉅額交易
2023/07/24	46.9	35.60	154.4	35.84	35.99	-107.6	41,141	-0.26%	大賣/鉅額交易
2023/07/21	42.1	34.66	50.4	34.83	35.26	-8.4	39,128	-0.02%
2023/07/20	203	34.63	67.4	34.58	34.71	135.6	38,945	0.35%	大買/鉅額交易
2023/07/19	94.4	34.67	174	34.87	34.36	-79.6	38,430	-0.21%	大賣/
2023/07/18	93.1	35.13	210.6	35.29	35.11	-117.5	37,308	-0.32%	大賣/鉅額交易
2023/07/17	166.3	35.89	147.9	35.81	35.94	18.4	35,892	0.05%	大買/大賣/
2023/07/14	134.3	35.49	419.5	35.36	35.54	-285.2	33,984	-0.84%	大買/大賣/鉅額交易
2023/07/13	52.9	35.22	113	35.31	34.82	-60.1	32,411	-0.19%	大賣/
2023/07/12	15	34.27	71.1	34.15	34.30	-56.1	30,636	-0.18%
2023/07/11	23.1	33.78	30.2	33.73	33.80	-7.1	29,710	-0.02%
2023/07/10	26.6	33.18	8	33.17	33.18	18.6	29,355	0.06%
2023/07/07	57.8	33.05	26	33.03	33.08	31.8	28,963	0.11%
2023/07/06	63.8	33.44	10.4	33.35	33.34	53.4	28,125	0.19%
2023/07/05	72.6	33.76	98	33.75	33.71	-25.4	27,144	-0.09%
2023/07/04	44.6	33.69	129	33.82	33.91	-84.4	26,313	-0.32%	大賣/
2023/07/03	31.2	33.25	72.5	33.28	33.24	-41.3	25,368	-0.16%
2023/06/30	6.5	32.56	9	32.65	32.67	-2.5	25,119	-0.01%
2023/06/29	125	32.47	2	32.57	32.53	123	25,191	0.49%	大買/鉅額交易
2023/06/28	81	32.39	6	32.41	32.30	75	25,050	0.30%
2023/06/27	144	32.32	1.5	32.21	32.18	142.6	25,112	0.57%	大買/鉅額交易
2023/06/26	83.2	32.69	12.1	32.78	32.77	71.1	24,721	0.29%
2023/06/21	12.8	32.63	15.6	32.72	32.83	-2.9	24,714	-0.01%
2023/06/20	46.6	32.53	0.3	32.57	32.48	46.3	24,470	0.19%
2023/06/19	124.3	32.73	36.8	32.69	32.73	87.5	24,190	0.36%	大買/
2023/06/16	120.1	32.83	20.1	32.85	32.78	100	23,898	0.42%	大買/
2023/06/15	24.1	32.66	37	32.72	32.69	-12.9	23,537	-0.05%
2023/06/14	27	32.29	35.9	32.33	32.32	-8.9	23,053	-0.04%
2023/06/13	35.1	32.12	75.8	32.18	32.20	-40.7	22,990	-0.18%
2023/06/12	15.2	31.83	27	31.90	31.78	-11.8	22,212	-0.05%
2023/06/09	5.1	31.67	114.4	31.53	31.78	-109.4	21,791	-0.50%	大賣/鉅額交易
2023/06/08	182.2	31.35	49.1	31.32	31.24	133	21,944	0.61%	大買/鉅額交易
2023/06/07	15.8	31.40	2.3	31.47	31.46	13.5	22,078	0.06%
2023/06/06	7.8	31.10	6.4	31.14	31.15	1.3	22,001	0.01%
2023/06/05	83.4	31.06	9.2	31.04	31.10	74.2	21,934	0.34%
2023/06/02	36.8	30.80	33.3	30.93	30.93	3.5	21,734	0.02%
2023/06/01	12.1	30.40	15.2	30.38	30.47	-3.1	21,375	-0.01%
2023/05/31	45.9	30.47	11.3	30.48	30.49	34.6	21,387	0.16%
2023/05/30	82.6	30.53	3	30.45	30.52	79.6	21,242	0.37%
2023/05/29	125.3	30.60	41.3	30.63	30.65	84.1	20,974	0.40%	大買/
2023/05/26	22	30.06	53	30.05	30.13	-31	20,701	-0.15%
2023/05/25	30.2	29.73	32.6	29.75	29.78	-2.5	20,433	-0.01%
2023/05/24	20.6	29.32	11	29.34	29.43	9.6	20,364	0.05%
2023/05/23	6.5	29.34	78.5	29.40	29.37	-72	20,586	-0.35%
2023/05/22	5.8	29.39	3.4	29.38	29.35	2.4	20,555	0.01%
2023/05/19	36.5	29.23	15	29.24	29.31	21.5	20,426	0.11%
2023/05/18	9	28.98	33	29.02	29.05	-24	20,315	-0.12%
2023/05/17	21	28.79	12.1	28.79	28.76	8.9	19,833	0.04%
2023/05/16	1	28.51	24.3	28.69	28.65	-23.3	19,596	-0.12%
2023/05/15	10.4	28.36	7	28.37	28.42	3.4	19,581	0.02%
2023/05/12	5.6	28.25	11	28.42	28.45	-5.4	19,709	-0.03%
2023/05/11	27.1	28.41	0	0.00	28.40	27.1	19,730	0.14%
2023/05/10	9.3	28.60	0	0.00	28.54	9.3	19,819	0.05%
2023/05/09	4.5	28.62	0	0.00	28.64	4.5	19,838	0.02%
2023/05/08	1	28.59	5	28.66	28.67	-4	20,137	-0.02%
2023/05/05	3.4	28.46	12.4	28.47	28.47	-9.1	20,193	-0.04%
2023/05/04	7.1	28.37	6	28.39	28.45	1.1	20,512	0.01%
2023/05/03	11.4	28.36	12	28.40	28.42	-0.6	20,639	0.00%
2023/05/02	14.5	28.36	14	28.42	28.44	0.5	20,848	0.00%
2023/04/28	0.5	28.25	2	28.21	28.23	-1.5	21,218	-0.01%
2023/04/27	0	0.00	11	28.03	28.02	-11	21,247	-0.05%
2023/04/26	10.2	27.69	1.4	27.89	27.84	8.9	21,374	0.04%
2023/04/25	35.6	27.90	1	27.90	27.80	34.6	21,169	0.16%
2023/04/24	4.3	28.26	27	28.17	28.27	-22.7	20,386	-0.11%
2023/04/21	34.1	28.25	0	0.00	28.19	34.1	20,417	0.17%
2023/04/20	22.2	28.44	138	28.38	28.43	-115.9	20,440	-0.57%	大賣/鉅額交易
2023/04/19	25.7	28.65	1.5	28.71	28.55	24.2	20,772	0.12%
2023/04/18	13.5	28.69	7.2	28.70	28.67	6.3	20,861	0.03%
2023/04/17	5.5	28.78	39.4	28.77	28.80	-33.9	20,763	-0.16%
2023/04/14	22.4	28.67	12.6	28.71	28.74	9.9	20,701	0.05%
2023/04/13	22.4	28.74	8	28.74	28.71	14.4	20,739	0.07%
2023/04/12	23	28.78	8	28.80	28.85	15	20,533	0.07%
2023/04/11	21.2	28.62	22.7	28.58	28.70	-1.6	20,618	-0.01%
2023/04/10	20.1	28.48	2.5	28.52	28.50	17.7	20,786	0.08%
2023/04/07	4.3	28.46	1	28.44	28.43	3.3	20,709	0.02%
2023/04/06	7.2	28.42	13	28.36	28.47	-5.8	20,739	-0.03%
2023/03/31	14	28.52	9	28.48	28.43	5	20,527	0.02%
2023/03/30	1	28.24	19.5	28.29	28.29	-18.5	20,270	-0.09%
2023/03/29	3	28.16	6	28.13	28.15	-3	20,139	-0.01%
2023/03/28	24.2	28.16	4	28.15	28.06	20.2	20,445	0.10%
2023/03/27	3.3	28.30	5.9	28.28	28.31	-2.6	20,288	-0.01%
2023/03/24	113.9	28.22	25	28.22	28.26	88.9	20,355	0.44%	大買/
2023/03/23	1	28.13	9.5	28.11	28.12	-8.5	20,172	-0.04%
2023/03/22	5.1	27.94	35	28.04	28.05	-29.9	20,077	-0.15%
2023/03/21	1.4	27.83	3	27.88	27.84	-1.6	19,992	-0.01%
2023/03/20	37	27.75	5	27.74	27.76	32	20,057	0.16%
2023/03/17	20	27.60	5	27.75	27.76	15	19,971	0.08%
2023/03/16	65.3	27.46	19.6	27.49	27.50	45.7	20,002	0.23%
2023/03/15	8.7	27.74	158.6	27.68	27.66	-149.9	19,828	-0.76%	大賣/鉅額交易
2023/03/14	41.5	27.69	33	27.76	27.66	8.5	20,028	0.04%
2023/03/13	14.2	27.65	67	27.60	27.93	-52.8	19,940	-0.26%
2023/03/10	73.5	27.92	24.6	27.87	27.86	48.8	19,434	0.25%
2023/03/09	16.2	28.25	0	28.26	28.24	16.2	19,250	0.08%
2023/03/08	11	28.23	262.1	28.21	28.37	-251.1	19,260	-1.30%	大賣/鉅額交易
2023/03/07	0.5	28.25	10.6	28.37	28.38	-10.1	19,170	-0.05%
2023/03/06	19.4	28.19	24.5	28.18	28.25	-5.1	19,336	-0.03%
2023/03/03	23.2	27.94	30	27.96	27.95	-6.8	19,265	-0.04%
2023/03/02	7	27.69	4	27.77	27.78	3	19,261	0.02%
2023/03/01	264.6	27.68	12	27.60	27.72	252.6	19,262	1.31%	大買/鉅額交易
2023/02/24	17.3	27.69	17	27.82	27.67	0.3	19,252	0.00%
2023/02/23	0	27.74	13.1	27.67	27.74	-13.1	18,853	-0.07%
2023/02/22	11.1	27.33	5	27.42	27.40	6.1	18,630	0.03%
2023/02/21	1.5	27.48	15	27.52	27.53	-13.5	18,676	-0.07%
2023/02/20	14.5	27.33	19.2	27.35	27.41	-4.7	18,848	-0.02%
2023/02/17	11.1	27.19	3.2	27.23	27.24	7.9	19,228	0.04%
2023/02/16	0	0.00	21.8	27.28	27.33	-21.8	19,710	-0.11%
2023/02/15	37.8	27.09	27	27.10	27.05	10.8	19,842	0.05%
2023/02/14	2	27.08	20.9	27.12	27.13	-18.9	19,890	-0.10%
2023/02/13	12.4	26.94	13.5	26.90	26.97	-1.1	20,252	-0.01%
2023/02/10	27.5	27.02	4	27.01	27.02	23.5	20,463	0.11%
2023/02/09	1.3	27.15	24	27.11	27.15	-22.8	20,644	-0.11%
2023/02/08	18.1	27.13	22.2	27.11	27.15	-4.1	20,772	-0.02%
2023/02/07	2.3	26.91	36.1	26.91	26.94	-33.8	20,779	-0.16%
2023/02/06	25.8	26.87	1	26.87	26.92	24.8	20,807	0.12%
2023/02/03	8.5	26.99	23	26.99	27.00	-14.5	20,631	-0.07%
2023/02/02	32.4	26.91	11	26.96	26.99	21.4	20,588	0.10%
2023/02/01	19.1	26.64	10	26.68	26.67	9.1	20,715	0.04%
2023/01/31	6.3	26.57	9	26.61	26.54	-2.7	20,789	-0.01%
2023/01/30	27.1	26.46	144.6	26.48	26.53	-117.5	20,925	-0.56%	大賣/鉅額交易
2023/01/17	5	26.05	34	26.06	26.06	-29	21,187	-0.14%
2023/01/16	20.2	26.03	25.1	26.02	26.02	-4.9	21,491	-0.02%
2023/01/13	1.1	26.01	4.5	26.07	25.98	-3.4	21,901	-0.02%
2023/01/12	13	25.97	0	0.00	25.99	13	23,355	0.06%
2023/01/11	5.1	26.10	56	26.14	26.07	-50.9	26,140	-0.19%
2023/01/10	10.1	26.00	74.4	26.05	26.06	-64.3	28,394	-0.23%
2023/01/09	13	25.86	66	25.89	25.94	-53	30,395	-0.17%
2023/01/06	8.4	25.60	18	25.63	25.66	-9.6	30,737	-0.03%
2023/01/05	5.5	25.48	1	25.46	25.46	4.5	31,646	0.01%
2023/01/04	3.2	25.46	0	0.00	25.45	3.2	32,661	0.01%
2023/01/03	22.5	25.37	3.3	25.47	25.49	19.2	34,171	0.06%
2022/12/30	2	25.41	31	25.40	25.40	-29	35,174	-0.08%
2022/12/29	13.7	25.15	12	25.15	25.29	1.7	36,105	0.00%
2022/12/28	41.3	25.38	10	25.45	25.38	31.3	37,580	0.08%
2022/12/27	12.5	25.67	24	25.69	25.63	-11.5	39,029	-0.03%
2022/12/26	5	25.55	0	0.00	25.58	5	39,495	0.01%
2022/12/23	2	25.50	13	25.50	25.60	-11	40,046	-0.03%
2022/12/22	1.3	25.65	3.2	25.61	25.67	-1.9	40,666	0.00%
2022/12/21	13.1	25.35	18	25.35	25.34	-4.9	41,902	-0.01%
2022/12/20	32.7	25.43	22	25.47	25.30	10.7	42,413	0.03%
2022/12/19	1.1	25.60	3	25.76	25.73	-1.9	43,612	0.00%
2022/12/16	37.6	25.51	84	25.76	25.70	-46.4	43,959	-0.11%
2022/12/15	3.8	25.69	0	0.00	25.70	3.8	44,276	0.01%
2022/12/14	10.2	25.68	4	25.71	25.68	6.2	44,807	0.01%
2022/12/13	6	25.60	12	25.62	25.53	-6	45,119	-0.01%
2022/12/12	3.2	25.32	0.4	25.37	25.50	2.8	45,266	0.01%
2022/12/09	7.1	25.48	11	25.49	25.51	-3.9	45,466	-0.01%
2022/12/08	15.8	25.26	1	25.35	25.29	14.8	45,414	0.03%
2022/12/07	39.4	25.47	6	25.43	25.44	33.4	45,356	0.07%
2022/12/06	20.5	25.70	2	25.71	25.61	18.5	45,095	0.04%
2022/12/05	4.8	25.84	4	25.85	25.87	0.8	44,791	0.00%
2022/12/02	10.4	25.72	9	25.74	25.73	1.4	44,678	0.00%
2022/12/01	7.1	25.89	8	25.85	25.82	-0.9	44,927	0.00%
2022/11/30	9	25.62	0.2	25.55	25.65	8.8	44,924	0.02%
2022/11/29	63.7	25.29	3	25.43	25.47	60.7	45,006	0.13%
2022/11/28	15.1	25.31	3	25.38	25.32	12.1	45,368	0.03%
2022/11/25	9.5	25.55	43	25.56	25.52	-33.5	45,495	-0.07%
2022/11/24	20	25.41	3.1	25.47	25.54	16.9	45,526	0.04%
2022/11/23	14.4	25.28	27	25.28	25.30	-12.6	45,616	-0.03%
2022/11/22	98.6	25.10	31	25.12	25.10	67.6	46,286	0.15%
2022/11/21	238.1	25.25	0.5	25.46	25.22	237.6	46,210	0.51%	大買/鉅額交易
2022/11/18	29.3	25.47	7	25.57	25.43	22.3	46,058	0.05%
2022/11/17	8.1	25.42	3	25.45	25.58	5.1	46,115	0.01%
2022/11/16	18.7	25.53	19	25.55	25.53	-0.3	46,277	0.00%
2022/11/15	14.2	25.43	233.2	25.50	25.55	-219	46,005	-0.48%	大賣/鉅額交易
2022/11/14	24	25.39	29.4	25.28	25.42	-5.4	45,523	-0.01%
2022/11/11	43.4	25.03	114.7	25.10	25.00	-71.3	44,997	-0.16%	大賣/
2022/11/10	14.3	24.53	35	24.53	24.53	-20.7	44,523	-0.05%
2022/11/09	60.2	24.50	7	24.55	24.61	53.2	44,514	0.12%
2022/11/08	28	24.28	10	24.27	24.23	18	44,336	0.04%
2022/11/07	53	23.95	7	24.05	24.06	46	43,972	0.10%
2022/11/04	25.8	23.50	0	0.00	23.64	25.8	43,722	0.06%
2022/11/03	8.2	23.52	2	23.56	23.58	6.2	43,744	0.01%
2022/11/02	67	23.66	2	23.70	23.67	65	43,687	0.15%
2022/11/01	36.6	23.51	14	23.56	23.55	22.6	43,778	0.05%
2022/10/31	30.4	23.45	2	23.52	23.48	28.4	43,858	0.06%
2022/10/28	35.1	23.36	0	0.00	23.31	35.1	44,013	0.08%
2022/10/27	28	23.49	24	23.58	23.58	4	43,742	0.01%
2022/10/26	23	23.38	8	23.37	23.41	15	43,975	0.03%
2022/10/25	35.2	23.45	137.4	23.44	23.40	-102.2	43,675	-0.23%	大賣/鉅額交易
2022/10/24	18.1	23.79	14	23.85	23.69	4.1	43,127	0.01%
2022/10/21	90.5	23.69	18	23.66	23.58	72.5	42,952	0.17%
2022/10/20	162	23.54	64	23.64	23.65	98	42,434	0.23%	大買/
2022/10/19	256	23.91	22	23.93	23.95	234	41,038	0.57%	大買/鉅額交易
2022/10/18	172.2	25.80	40.3	25.87	25.84	132	38,264	0.34%	大買/鉅額交易
2022/10/17	170.4	25.56	50	25.55	25.77	120.4	36,062	0.33%	大買/鉅額交易
2022/10/14	89	25.95	23	25.92	25.91	66	33,875	0.19%
2022/10/13	227.1	25.59	16.5	25.57	25.53	210.6	33,319	0.63%	大買/鉅額交易
2022/10/12	100.5	25.73	62	25.77	25.82	38.5	32,298	0.12%
2022/10/11	126.2	25.86	21	25.88	25.85	105.2	31,414	0.33%	大買/鉅額交易
2022/10/07	155.1	26.36	9	26.37	26.28	146.1	30,057	0.49%	大買/鉅額交易
2022/10/06	61.2	26.54	10	26.53	26.57	51.2	29,048	0.18%
2022/10/05	185.1	26.60	20	26.58	26.62	165.1	28,495	0.58%	大買/鉅額交易
2022/10/04	75.5	26.18	14	26.25	26.27	61.5	27,349	0.22%
2022/10/03	24.7	25.61	23	25.57	25.67	1.7	25,742	0.01%
2022/09/30	16.5	25.57	34	25.58	25.78	-17.5	25,645	-0.07%
2022/09/29	259.9	25.99	0	0.00	25.81	259.9	25,407	1.02%	大買/鉅額交易
2022/09/28	128.4	25.98	8	26.05	25.83	120.4	25,726	0.47%	大買/鉅額交易
2022/09/27	20.4	26.23	6	26.32	26.33	14.4	24,823	0.06%
2022/09/26	127.4	26.39	3	26.40	26.33	124.4	24,841	0.50%	大買/鉅額交易
2022/09/23	57.9	27.08	0	0.00	27.06	57.9	24,343	0.24%
2022/09/22	97.5	27.14	22	27.15	27.17	75.5	24,787	0.30%
2022/09/21	88.7	27.65	0	0.00	27.64	88.7	24,382	0.36%
2022/09/20	44.7	27.97	11	27.97	27.98	33.7	24,002	0.14%
2022/09/19	9.7	28.15	5	28.14	28.06	4.7	23,870	0.02%
2022/09/16	22	28.25	1	28.36	28.28	21	23,904	0.09%
2022/09/15	1	28.65	3	28.59	28.59	-2	24,377	-0.01%
2022/09/14	22.1	28.30	3	28.41	28.35	19.1	25,063	0.08%
2022/09/13	11.1	28.74	6	28.71	28.71	5.1	25,067	0.02%
2022/09/12	9.1	28.53	3.1	28.61	28.56	6	25,899	0.02%
2022/09/08	2.1	27.93	2	28.28	28.25	0.1	26,541	0.00%
2022/09/07	59.9	27.89	50	27.93	27.90	9.9	27,361	0.04%
2022/09/06	14.8	28.12	12	28.09	28.08	2.8	27,108	0.01%
2022/09/05	15	28.03	2	28.13	28.18	13	27,077	0.05%
2022/09/02	44.4	28.25	12	28.35	28.10	32.4	27,375	0.12%
2022/09/01	30.7	28.40	1	28.52	28.44	29.7	26,958	0.11%
2022/08/31	50	28.64	2	28.70	28.79	48	26,588	0.18%
2022/08/30	6.3	28.47	1	28.70	28.67	5.3	26,330	0.02%
2022/08/29	58.8	28.42	133	28.32	28.45	-74.2	26,109	-0.28%	大賣/
2022/08/26	13.1	29.10	3	29.14	29.10	10.1	25,430	0.04%
2022/08/25	4.1	28.96	31	28.93	28.94	-26.9	25,285	-0.11%
2022/08/24	42	28.86	2	28.87	28.80	40	25,177	0.16%
2022/08/23	28.2	28.95	2	28.97	28.93	26.2	24,848	0.11%
2022/08/22	7.3	29.19	63.2	29.22	29.25	-55.9	24,388	-0.23%
2022/08/19	2	29.30	6.3	29.41	29.42	-4.3	24,110	-0.02%
2022/08/18	3	29.13	1	29.18	29.29	2	24,128	0.01%
2022/08/17	5.4	29.21	2	29.26	29.28	3.4	24,037	0.01%
2022/08/16	25	29.19	7.8	29.18	29.24	17.2	24,041	0.07%
2022/08/15	54.1	29.23	1	29.16	29.22	53.1	23,880	0.22%
2022/08/12	3.4	29.27	8.5	29.28	29.30	-5.1	23,637	-0.02%
2022/08/11	106.1	29.12	17	29.14	29.12	89.1	23,814	0.37%	大買/
2022/08/10	20	28.85	1	28.95	28.81	19	23,742	0.08%
2022/08/09	12.3	29.06	6.3	29.01	29.07	6	23,654	0.03%
2022/08/08	12.4	28.75	7	28.82	28.87	5.4	23,892	0.02%
2022/08/05	3.2	28.79	18.2	28.78	28.87	-15	23,904	-0.06%
2022/08/04	10	28.25	162	28.35	28.43	-152	24,150	-0.63%	大賣/鉅額交易
2022/08/03	11	28.33	2	28.46	28.44	9	24,195	0.04%
2022/08/02	22.3	28.33	2	28.44	28.45	20.3	24,176	0.08%
2022/08/01	12	28.48	11.4	28.69	28.76	0.6	24,031	0.00%
2022/07/29	81.4	28.49	5.2	28.54	28.55	76.1	24,047	0.32%
2022/07/28	35.3	28.29	6.4	28.21	28.18	28.8	23,873	0.12%
2022/07/27	8.3	28.00	4	28.27	28.25	4.3	23,648	0.02%
2022/07/26	15.6	28.10	1	28.17	28.12	14.6	23,575	0.06%
2022/07/25	31	28.18	10	28.33	28.33	21	23,450	0.09%
2022/07/22	26.8	28.40	31	28.39	28.40	-4.2	23,497	-0.02%
2022/07/21	12.3	28.19	9.4	28.36	28.38	2.9	23,839	0.01%
2022/07/20	27.3	28.04	5	28.04	28.00	22.3	24,096	0.09%
2022/07/19	4.1	27.54	1	27.71	27.68	3.1	24,748	0.01%
2022/07/18	30.5	27.35	2	27.53	27.48	28.5	24,713	0.12%
2022/07/15	10.9	27.09	16	27.11	27.09	-5.1	24,487	-0.02%
2022/07/14	46.1	26.89	43	26.99	27.18	3.1	24,288	0.01%
2022/07/13	12.3	27.11	52	27.18	27.08	-39.7	24,146	-0.16%
2022/07/12	90.4	26.58	12	26.69	26.62	78.4	24,016	0.33%
2022/07/11	26.1	27.28	5	27.18	27.25	21.1	23,577	0.09%
2022/07/08	35	27.15	58	27.10	27.25	-23	23,400	-0.10%
2022/07/07	35.4	26.48	9	26.71	26.76	26.4	23,071	0.11%
2022/07/06	64.4	26.59	7	26.63	26.32	57.4	23,127	0.25%
2022/07/05	8.2	26.72	20	26.75	26.96	-11.8	22,663	-0.05%
2022/07/04	31	26.69	67	26.71	26.68	-36	22,393	-0.16%
2022/07/01	41.9	27.08	22	26.92	26.81	19.9	22,566	0.09%
2022/06/30	49.6	27.57	0	0.00	27.56	49.6	21,708	0.23%
2022/06/29	37.7	28.18	0	0.00	28.14	37.7	20,881	0.18%
2022/06/28	14.4	28.51	0	0.00	28.53	14.4	20,578	0.07%
2022/06/27	3.5	28.68	5.1	28.75	28.86	-1.6	20,368	-0.01%
2022/06/24	21.4	28.10	1	28.15	28.10	20.4	20,147	0.10%
2022/06/23	49.9	28.10	1	28.16	28.05	48.9	20,047	0.24%
2022/06/22	58.3	28.73	1	28.62	28.50	57.3	19,293	0.30%
2022/06/21	19.4	29.06	62	29.25	29.28	-42.6	18,528	-0.23%
2022/06/20	93.4	29.15	0.5	29.13	28.87	92.9	18,308	0.51%
2022/06/17	83.8	29.52	8	29.68	29.62	75.8	17,392	0.44%
2022/06/16	92	30.15	2	30.10	29.94	90	16,622	0.54%
2022/06/15	52.7	30.43	19	30.38	30.39	33.7	15,696	0.21%
2022/06/14	57	30.29	5	30.51	30.48	52	15,602	0.33%
2022/06/13	42.5	30.45	2	30.57	30.51	40.5	15,482	0.26%
2022/06/10	21.5	31.02	22.1	31.19	31.08	-0.6	14,994	0.00%
2022/06/09	18.5	31.34	2	31.32	31.30	16.5	15,011	0.11%
2022/06/08	1.3	31.61	5	31.64	31.60	-3.7	14,992	-0.02%
2022/06/07	7.4	31.40	0	0.00	31.44	7.4	15,163	0.05%
2022/06/06	5.1	31.38	5	31.49	31.48	0.1	15,209	0.00%
2022/06/02	7.1	31.41	0	0.00	31.40	7.1	15,616	0.05%
2022/06/01	2	31.57	3	31.57	31.52	-1	16,204	-0.01%
2022/05/31	4.8	31.29	3	31.37	31.40	1.8	16,408	0.01%
2022/05/30	2.3	31.42	12	31.44	31.43	-9.7	16,672	-0.06%
2022/05/27	4.4	31.07	7	31.10	31.08	-2.6	16,766	-0.02%
2022/05/26	5.2	30.83	1	30.82	30.80	4.2	17,092	0.02%
2022/05/25	4	30.73	6.1	30.91	30.88	-2.1	17,125	-0.01%
2022/05/24	6.8	30.74	0	0.00	30.70	6.8	17,438	0.04%
2022/05/23	2	30.80	1.2	30.91	30.86	0.8	17,461	0.00%
2022/05/20	9	30.71	2	30.80	30.72	7	17,709	0.04%
2022/05/19	28	30.56	4	30.71	30.68	24	18,026	0.13%
2022/05/18	14.3	30.89	3	31.06	31.01	11.3	17,868	0.06%
2022/05/17	16.3	30.71	1	30.73	30.69	15.3	17,836	0.09%
2022/05/16	15.6	30.70	3	30.79	30.72	12.6	17,947	0.07%
2022/05/13	13	30.70	3	30.81	30.80	10	17,622	0.06%
2022/05/12	47.7	30.89	43	30.80	30.63	4.7	17,584	0.03%
2022/05/11	30.5	31.23	4	31.24	31.17	26.5	17,093	0.16%
2022/05/10	11.1	31.38	66	31.45	31.65	-54.9	16,798	-0.33%
2022/05/09	42.9	31.74	2	31.76	31.57	40.9	16,792	0.24%
2022/05/06	13.3	32.02	1	32.30	32.25	12.3	16,679	0.07%
2022/05/05	3	32.44	4	32.57	32.54	-1	16,763	-0.01%
2022/05/04	0	0.00	3	32.35	32.31	-3	16,949	-0.02%
2022/05/03	3	31.92	11	31.98	32.09	-8	17,554	-0.05%
2022/04/29	4.5	31.97	4	32.03	32.01	0.5	17,967	0.00%
2022/04/28	14.2	31.59	2	31.77	31.72	12.2	18,539	0.07%
2022/04/27	19.2	31.33	1	31.36	31.48	18.2	18,489	0.10%
2022/04/26	38.1	32.03	1	31.96	31.93	37.1	18,167	0.20%
2022/04/25	58.3	32.11	0	0.00	32.03	58.3	18,243	0.32%
2022/04/22	9.1	32.69	1	32.83	32.78	8.1	17,463	0.05%
2022/04/21	6	32.90	3	32.96	32.90	3	17,770	0.02%
2022/04/20	11	32.72	5	32.85	32.83	6	17,859	0.03%
2022/04/19	5	32.79	10	32.91	32.85	-5	18,080	-0.03%
2022/04/18	46	32.67	13	32.70	32.68	33	18,217	0.18%
2022/04/15	10.1	32.88	2	33.00	32.90	8.1	18,004	0.04%
2022/04/14	11	33.10	2	33.10	33.07	9	18,223	0.05%
2022/04/13	3	32.93	10	33.04	33.11	-7	18,347	-0.04%
2022/04/12	57.8	32.63	4	32.73	32.69	53.8	18,315	0.29%
2022/04/11	34.1	32.87	19.6	33.05	32.81	14.6	17,884	0.08%
2022/04/08	6.4	33.08	9	33.12	33.17	-2.6	17,526	-0.01%
2022/04/07	87.3	33.11	8.7	33.18	32.90	78.6	17,428	0.45%
2022/04/06	31.5	33.36	11	33.55	33.47	20.5	16,712	0.12%
2022/04/01	12	33.42	1	33.63	33.55	11	16,657	0.07%
2022/03/31	3.4	33.64	0	0.00	33.63	3.4	16,656	0.02%
2022/03/30	23.2	33.61	1	33.73	33.70	22.2	16,713	0.13%
2022/03/29	8	33.68	1	33.64	33.64	7	16,641	0.04%
2022/03/28	15	33.48	3	33.67	33.78	12	16,634	0.07%
2022/03/25	12	33.85	0	0.00	33.81	12	16,484	0.07%
2022/03/24	3	33.89	8	33.98	33.96	-5	16,660	-0.03%
2022/03/23	2	34.00	1.1	33.98	33.96	0.9	16,953	0.01%
2022/03/22	15	33.91	0	0.00	33.87	15	17,380	0.09%
2022/03/21	2	33.94	2	33.97	33.95	0	17,417	0.00%
2022/03/18	17	33.85	1	33.94	33.90	16	17,685	0.09%
2022/03/17	12	33.88	11	33.99	34.01	1	17,731	0.01%
2022/03/16	11.2	33.60	3	33.63	33.71	8.2	17,821	0.05%
2022/03/15	25.2	33.84	7	34.08	33.78	18.2	17,846	0.10%
2022/03/14	6.2	34.01	77	34.05	34.13	-70.8	18,020	-0.39%
2022/03/11	3	33.89	10	33.90	33.90	-7	18,151	-0.04%
2022/03/10	1.4	33.89	27	33.89	33.89	-25.6	18,239	-0.14%
2022/03/09	10	33.31	7	33.37	33.36	3.1	18,168	0.02%
2022/03/08	42.4	32.99	32	33.08	33.00	10.4	18,129	0.06%
2022/03/07	38.6	33.41	28.4	33.57	33.45	10.2	17,675	0.06%
2022/03/04	5	34.04	26	34.19	34.04	-21	17,185	-0.12%
2022/03/03	1	34.17	6	34.17	34.22	-5	17,340	-0.03%
2022/03/02	18.3	33.85	15.2	33.89	33.97	3.1	17,356	0.02%
2022/03/01	5	33.81	29.9	33.79	33.88	-24.9	17,209	-0.14%
2022/02/25	5	33.27	6	33.44	33.33	-1	16,965	-0.01%
2022/02/24	49.2	33.28	23	33.36	33.19	26.2	17,005	0.15%
2022/02/23	0.1	33.63	4.6	33.69	33.75	-4.5	16,824	-0.03%
2022/02/22	19.4	33.40	15.3	33.30	33.49	4.1	16,978	0.02%
2022/02/21	2	33.38	163	33.70	33.80	-161	17,361	-0.93%	大賣/鉅額交易
2022/02/18	1	33.43	13	33.38	33.50	-12	17,247	-0.07%
2022/02/17	5.2	33.36	7.2	33.40	33.34	-2	17,551	-0.01%
2022/02/16	5	33.21	2	33.34	33.27	3	17,830	0.02%
2022/02/15	17.5	33.17	4.1	33.39	33.10	13.4	17,811	0.08%
2022/02/14	26.1	33.09	23	33.10	33.13	3.1	18,019	0.02%
2022/02/11	9	33.42	12	33.41	33.43	-3	18,330	-0.02%
2022/02/10	13.1	33.45	8	33.50	33.49	5.1	18,757	0.03%
2022/02/09	33.4	33.41	4	33.51	33.50	29.4	19,206	0.15%
2022/02/08	2.2	33.23	19	33.24	33.30	-16.8	19,190	-0.09%
2022/02/07	14	32.60	46.2	32.96	33.00	-32.2	19,118	-0.17%
2022/01/26	25	32.40	4	32.44	32.40	21	19,021	0.11%
2022/01/25	52.9	32.36	8	32.37	32.34	44.9	19,107	0.24%
2022/01/24	35.1	32.49	58.1	32.50	32.72	-23	18,760	-0.12%
2022/01/21	45.9	32.92	1	32.87	32.84	44.9	18,519	0.24%
2022/01/20	3	33.25	13.5	33.24	33.36	-10.5	18,158	-0.06%
2022/01/19	12	33.23	11	33.28	33.21	1	18,354	0.01%
2022/01/18	1	33.51	21	33.48	33.45	-20	18,641	-0.11%
2022/01/17	2.7	33.09	7.3	33.35	33.22	-4.6	18,981	-0.02%
2022/01/14	16.3	32.99	3	33.06	33.15	13.3	21,215	0.06%
2022/01/13	7	33.19	3.8	33.24	33.20	3.2	22,404	0.01%
2022/01/12	20.7	33.12	9	33.29	33.10	11.7	23,373	0.05%
2022/01/11	4.2	33.20	6	33.21	33.20	-1.8	23,638	-0.01%
2022/01/10	3	33.15	51	33.26	33.27	-48	24,258	-0.20%
2022/01/07	54.1	33.26	24.3	33.52	33.17	29.8	24,516	0.12%
2022/01/06	21.1	33.42	20	33.50	33.41	1.1	24,667	0.00%
2022/01/05	3	33.43	36.7	33.42	33.45	-33.7	25,175	-0.13%
2022/01/04	11.5	33.41	52	33.40	33.41	-40.5	26,009	-0.16%
2022/01/03	19	33.45	0	0.00	33.42	19	26,439	0.07%
2021/12/30	55.1	33.61	0.2	33.59	33.58	54.9	27,336	0.20%
2021/12/29	14.1	33.62	19	33.59	33.61	-5	27,867	-0.02%
2021/12/28	9	33.54	9	33.54	33.56	0	28,292	0.00%
2021/12/27	0	0.00	15	33.37	33.38	-15	28,983	-0.05%
2021/12/24	7	33.31	0	0.00	33.29	7	30,113	0.02%
2021/12/23	2	33.37	1	33.38	33.34	1	30,324	0.00%
2021/12/22	15.1	33.31	0	0.00	33.30	15.1	30,997	0.05%
2021/12/21	5.2	33.33	4	33.35	33.36	1.2	31,128	0.00%
2021/12/20	7	33.35	1.3	33.38	33.41	5.7	31,224	0.02%
2021/12/17	6	33.43	10	33.43	33.43	-4	31,075	-0.01%
2021/12/16	10	33.35	56	33.42	33.45	-46	30,909	-0.15%
2021/12/15	3	32.99	18	32.92	33.04	-15	31,068	-0.05%
2021/12/14	27.5	33.00	21	33.01	32.95	6.5	31,054	0.02%
2021/12/13	19	33.35	12	33.38	33.33	7	30,895	0.02%
2021/12/10	52.1	33.31	6	33.33	33.30	46.1	30,862	0.15%
2021/12/09	12.2	33.22	78.4	33.33	33.32	-66.2	30,754	-0.22%
2021/12/08	12.1	33.21	4.1	33.24	33.18	8	30,597	0.03%
2021/12/07	9.4	32.87	32	32.99	33.03	-22.6	30,311	-0.07%
2021/12/06	57	32.76	12	32.82	32.86	45	30,069	0.15%
2021/12/03	13.3	32.66	22	32.65	32.65	-8.7	30,302	-0.03%
2021/12/02	5.2	32.41	7	32.46	32.47	-1.8	30,250	-0.01%
2021/12/01	2	32.49	6	32.44	32.50	-4	30,420	-0.01%
2021/11/30	18	32.47	10.2	32.46	32.30	7.8	30,392	0.03%
2021/11/29	19.6	32.17	7	32.31	32.22	12.6	30,384	0.04%
2021/11/26	15.6	32.42	62	32.37	32.35	-46.4	30,133	-0.15%
2021/11/25	15.4	32.67	18	32.66	32.65	-2.6	29,905	-0.01%
2021/11/24	10.1	32.56	34	32.67	32.61	-23.9	29,925	-0.08%
2021/11/23	19.2	32.67	14	32.66	32.63	5.2	29,885	0.02%
2021/11/22	0	0.00	2.5	33.00	32.93	-2.5	29,903	-0.01%
2021/11/19	9.2	33.00	33.4	32.94	32.93	-24.2	29,833	-0.08%
2021/11/18	7.1	33.02	48	33.00	32.98	-40.9	29,820	-0.14%
2021/11/17	43.1	32.66	112.7	32.70	32.71	-69.6	29,329	-0.24%	大賣/
2021/11/16	6.3	32.49	67.5	32.56	32.59	-61.2	29,410	-0.21%
2021/11/15	3	32.42	13.6	32.43	32.43	-10.6	29,642	-0.04%
2021/11/12	12	32.15	21	32.16	32.20	-9	29,635	-0.03%
2021/11/11	18.3	32.26	27	32.26	32.15	-8.8	29,814	-0.03%
2021/11/10	17.1	32.43	18.5	32.44	32.34	-1.5	30,295	0.00%
2021/11/09	49	32.42	11	32.41	32.35	38	30,107	0.13%
2021/11/08	9.3	32.14	45	32.27	32.39	-35.7	29,738	-0.12%
2021/11/05	16.2	31.82	5	31.95	31.95	11.2	29,680	0.04%
2021/11/04	12.1	31.93	115	31.97	31.86	-102.9	29,884	-0.34%	大賣/鉅額交易
2021/11/03	4.2	31.74	18	31.72	31.77	-13.8	29,845	-0.05%
2021/11/02	40.1	31.54	11	31.75	31.53	29.1	29,764	0.10%
2021/11/01	54.8	31.55	3	31.59	31.56	51.8	29,464	0.18%
2021/10/29	16.7	31.36	13.5	31.39	31.45	3.2	29,203	0.01%
2021/10/28	40.2	31.38	20	31.33	31.39	20.2	29,000	0.07%
2021/10/27	66.3	31.13	27	31.12	31.15	39.3	28,924	0.14%
2021/10/26	18	30.99	6.5	31.08	31.05	11.5	28,992	0.04%
2021/10/25	90.2	30.75	18.8	30.84	30.86	71.4	28,743	0.25%
2021/10/22	188	30.72	26	30.79	30.84	162	28,569	0.57%	大買/鉅額交易
2021/10/21	322.7	32.34	39.3	32.37	32.40	283.3	26,495	1.07%	大買/鉅額交易
2021/10/20	101.2	32.37	9	32.35	32.37	92.2	25,033	0.37%	大買/
2021/10/19	54	32.35	32	32.40	32.40	22	23,996	0.09%
2021/10/18	73.5	32.32	4	32.42	32.36	69.5	23,655	0.29%
2021/10/15	14.5	32.29	6	32.31	32.31	8.5	23,612	0.04%
2021/10/14	75.4	32.07	12	32.11	32.18	63.4	23,569	0.27%
2021/10/13	58.7	32.19	42	32.18	32.17	16.7	23,078	0.07%
2021/10/12	168.2	32.31	4	32.46	32.24	164.2	22,532	0.73%	大買/鉅額交易
2021/10/08	33.5	32.59	24.5	32.66	32.59	9	21,746	0.04%
2021/10/07	90.5	32.42	56	32.50	32.57	34.5	21,631	0.16%
2021/10/06	21.7	31.86	2	31.93	31.88	19.7	20,959	0.09%
2021/10/05	54.6	31.72	4.4	31.82	31.96	50.1	20,585	0.24%
2021/10/04	108.6	31.94	12	31.88	31.84	96.6	20,219	0.48%	大買/
2021/10/01	135.5	32.29	33.9	32.27	32.26	101.6	19,474	0.52%	大買/鉅額交易
2021/09/30	35	32.68	5	32.79	32.77	30	18,345	0.16%
2021/09/29	75.9	32.68	55	32.70	32.70	20.9	18,174	0.12%
2021/09/28	18	32.99	2.8	33.15	33.08	15.2	17,606	0.09%
2021/09/27	11	33.27	1	33.35	33.30	10	17,512	0.06%
2021/09/24	3	33.34	8	33.33	33.30	-5	17,887	-0.03%
2021/09/23	30	33.08	8	33.11	33.08	22	17,863	0.12%
2021/09/22	56.7	32.80	5	32.96	32.90	51.7	17,894	0.29%
2021/09/17	2.4	33.30	8	33.42	33.42	-5.6	17,382	-0.03%
2021/09/16	3	33.24	2	33.33	33.28	1	17,370	0.01%
2021/09/15	7	33.25	2	33.40	33.33	5	17,219	0.03%
2021/09/14	24	33.41	1.1	33.41	33.36	22.9	17,241	0.13%
2021/09/13	2.1	33.42	5.3	33.42	33.41	-3.2	17,264	-0.02%
2021/09/10	2.1	33.13	2	33.26	33.22	0.1	17,282	0.00%
2021/09/09	1.3	32.73	4	32.99	32.94	-2.7	17,241	-0.02%
2021/09/08	74.1	32.93	14	32.81	32.80	60.1	17,202	0.35%
2021/09/06	111	33.18	1.9	33.25	33.07	109.1	16,790	0.65%	大買/鉅額交易
2021/09/03	1	33.20	8	33.26	33.24	-7	16,600	-0.04%
2021/09/02	104.1	33.38	16	33.20	33.16	88.1	16,607	0.53%	大買/
2021/09/01	4	33.35	3.9	33.39	33.39	0.1	16,552	0.00%
2021/08/31	102.1	33.23	5	33.23	33.38	97.1	16,476	0.59%	大買/
2021/08/30	0.3	33.25	2.2	33.26	33.29	-1.8	16,532	-0.01%
2021/08/27	16.3	33.06	7	33.12	33.11	9.3	16,504	0.06%
2021/08/26	38.5	32.94	6	33.02	32.99	32.5	16,452	0.20%
2021/08/25	75.1	32.92	20.8	32.98	33.00	54.3	16,281	0.33%
2021/08/24	64.1	32.69	7	32.79	32.80	57.1	16,383	0.35%
2021/08/23	8.2	32.80	7	32.92	32.88	1.2	16,186	0.01%
2021/08/20	68	32.23	2	32.35	32.26	66	16,057	0.41%
2021/08/19	54.8	32.49	2	32.42	32.32	52.8	15,784	0.33%
2021/08/18	45.7	32.57	27	32.82	33.07	18.7	15,181	0.12%
2021/08/17	35.4	32.65	0	0.00	32.53	35.4	14,907	0.24%
2021/08/16	105.1	32.90	3	32.87	32.86	102.1	14,707	0.69%	大買/鉅額交易
2021/08/13	35.2	33.29	1	33.58	33.27	34.2	14,056	0.24%
2021/08/12	11.1	33.41	2	33.56	33.51	9.1	13,851	0.07%
2021/08/11	36.1	33.50	0.3	33.58	33.49	35.8	13,905	0.26%
2021/08/10	31.9	33.84	1	33.87	33.79	30.9	13,704	0.23%
2021/08/09	14.2	33.96	1	34.09	34.10	13.2	14,439	0.09%
2021/08/06	4	34.09	7	34.29	34.25	-3	14,660	-0.02%
2021/08/05	15	34.21	15	34.47	34.20	0	15,367	0.00%
2021/08/04	1	34.32	8.1	34.32	34.35	-7.1	16,712	-0.04%
2021/08/03	2.1	34.08	7	34.09	34.15	-4.9	17,432	-0.03%
2021/08/02	23.6	33.80	1.4	33.77	34.00	22.2	17,428	0.13%
2021/07/30	15.7	34.07	0	0.00	33.90	15.7	17,250	0.09%
2021/07/29	10	33.92	42	33.88	34.10	-32	17,094	-0.19%
2021/07/28	49.8	33.60	17.4	33.86	33.89	32.3	17,359	0.19%
2021/07/27	55.2	34.10	18.2	34.12	34.07	37.1	17,372	0.21%
2021/07/26	3	34.55	4	34.56	34.50	-1	17,260	-0.01%
2021/07/23	6.3	34.31	17	34.45	34.47	-10.7	17,212	-0.06%
2021/07/22	12.1	34.17	2	34.21	34.21	10.1	17,183	0.06%
2021/07/21	73.3	34.08	9.2	34.23	34.13	64.1	16,996	0.38%
2021/07/20	37.6	34.67	3.8	34.68	34.56	33.8	16,353	0.21%
2021/07/19	6	35.01	7	35.14	35.14	-1	16,195	-0.01%
2021/07/16	5	34.90	7.5	35.04	35.12	-2.5	16,301	-0.02%
2021/07/15	5	34.68	6	34.97	34.98	-1	16,244	-0.01%
2021/07/14	27.6	34.52	2.1	34.49	34.48	25.5	16,238	0.16%
2021/07/13	32.3	35.02	1.7	34.95	34.85	30.6	16,009	0.19%
2021/07/12	26.5	35.32	7.9	35.21	35.27	18.6	15,934	0.12%
2021/07/09	38.1	35.43	9	35.59	35.44	29.1	15,733	0.19%
2021/07/08	4	35.51	4.2	35.75	35.80	-0.2	15,796	0.00%
2021/07/07	15.7	35.67	7.3	35.74	35.61	8.4	15,802	0.05%
2021/07/06	1.3	35.90	107	35.98	35.91	-105.7	15,704	-0.67%	大賣/鉅額交易
2021/07/05	2	35.55	26	35.59	35.69	-24	15,631	-0.15%
2021/07/02	0	35.15	1	35.19	35.20	-1	15,550	-0.01%
2021/07/01	8.2	35.09	3	35.32	35.00	5.2	15,473	0.03%
2021/06/30	1	34.99	4.6	34.99	35.00	-3.6	15,037	-0.02%
2021/06/29	23.3	34.79	11.3	34.84	34.80	11.9	15,029	0.08%
2021/06/28	4	35.01	17.1	35.00	35.10	-13.1	15,068	-0.09%
2021/06/25	1	34.76	11.9	34.83	34.74	-10.9	15,000	-0.07%
2021/06/24	0.1	34.67	9.4	34.70	34.66	-9.3	15,045	-0.06%
2021/06/23	31	34.41	5	34.46	34.45	26	15,186	0.17%
2021/06/22	10.4	34.48	1	34.55	34.43	9.4	15,168	0.06%
2021/06/21	40	34.59	25	34.77	34.55	15	15,124	0.10%
2021/06/18	7	34.91	4	34.98	34.91	3	15,026	0.02%
2021/06/17	11.2	34.69	1.6	34.95	34.90	9.6	15,116	0.06%
2021/06/16	4	34.66	6	34.76	34.78	-2	15,232	-0.01%
2021/06/15	14.3	34.61	9.8	34.85	34.65	4.5	15,274	0.03%
2021/06/11	4	34.58	5	34.61	34.55	-1	15,354	-0.01%
2021/06/10	14	34.46	32.3	34.54	34.60	-18.3	15,462	-0.12%
2021/06/09	14.5	34.44	11	34.51	34.45	3.5	15,529	0.02%
2021/06/08	9	34.63	2	34.74	34.65	7	15,624	0.04%
2021/06/07	64.6	34.56	54	34.78	34.72	10.6	15,739	0.07%
2021/06/04	14	34.75	52.5	34.78	34.77	-38.5	15,681	-0.25%
2021/06/03	3	34.90	2.1	34.98	34.95	0.9	15,696	0.01%
2021/06/02	13.1	35.02	19	35.04	34.96	-5.9	15,809	-0.04%
2021/06/01	4	34.97	31	34.91	35.06	-27	15,858	-0.17%
2021/05/31	4	34.60	7	34.75	34.75	-3	15,721	-0.02%
2021/05/28	12	34.44	57	34.50	34.55	-45	15,754	-0.29%
2021/05/27	7	34.16	3	34.31	34.28	4	15,767	0.03%
2021/05/26	9	34.28	3	34.33	34.32	6	15,811	0.04%
2021/05/25	4.6	34.19	2	34.39	34.34	2.6	15,861	0.02%
2021/05/24	5	33.83	5	34.03	34.05	0	15,943	0.00%
2021/05/21	23	33.97	6	34.14	34.00	17	15,870	0.11%
2021/05/20	12.4	33.88	2.6	33.84	33.86	9.8	15,950	0.06%
2021/05/19	5	33.95	24	33.85	34.10	-19	15,867	-0.12%
2021/05/18	59	33.26	53	33.52	34.01	6	15,921	0.04%
2021/05/17	135.3	32.92	97.9	32.64	32.75	37.4	15,879	0.24%	大買/
2021/05/14	41.1	33.53	39.4	33.56	33.65	1.7	14,792	0.01%
2021/05/13	33.5	32.97	30	33.11	33.40	3.5	14,460	0.02%
2021/05/12	181.1	33.27	99.9	33.61	33.50	81.2	13,679	0.59%	大買/
2021/05/11	91.4	35.07	14	35.38	34.70	77.4	12,332	0.63%
2021/05/10	4	35.80	6.5	35.90	35.88	-2.4	11,676	-0.02%
2021/05/07	1	35.55	94	35.37	35.72	-93	11,778	-0.79%
2021/05/06	16	35.24	87	35.44	35.30	-71	11,877	-0.60%
2021/05/05	32.5	35.27	10	35.53	35.35	22.5	11,916	0.19%
2021/05/04	22.9	35.31	95.1	35.08	35.30	-72.2	11,516	-0.63%
2021/05/03	5.7	36.04	19	36.08	35.91	-13.3	11,089	-0.12%
2021/04/29	51	36.11	4	36.11	36.12	47	11,039	0.43%
2021/04/28	2.5	35.94	2	35.94	35.98	0.5	11,127	0.00%
2021/04/27	1	35.98	16	35.98	35.98	-15	11,379	-0.13%
2021/04/26	5	35.70	3.8	35.91	35.99	1.2	11,527	0.01%
2021/04/23	23	35.21	6	35.29	35.30	17	11,671	0.15%
2021/04/22	10	35.67	9	35.43	35.40	1	11,800	0.01%
2021/04/21	5.3	35.46	19.3	35.38	35.53	-14	12,099	-0.12%
2021/04/20	1	35.35	9	35.35	35.33	-8	12,400	-0.06%
2021/04/19	31	35.10	4	35.16	35.20	27	12,466	0.22%
2021/04/16	11	34.92	105	34.92	34.94	-94	12,623	-0.74%	大賣/
2021/04/15	3	34.43	2.1	34.52	34.50	0.9	12,665	0.01%
2021/04/14	16	34.23	35	34.31	34.35	-19	13,099	-0.15%
2021/04/13	6.1	34.58	5	34.64	34.47	1.1	13,191	0.01%
2021/04/12	4	34.70	0	0.00	34.69	4	13,479	0.03%
2021/04/09	3	34.68	14	34.67	34.70	-11	13,634	-0.08%
2021/04/08	2	34.70	35	34.71	34.75	-33	13,861	-0.24%
2021/04/07	1.5	34.73	0	0.00	34.71	1.5	13,924	0.01%
2021/04/06	13.1	34.79	3	34.97	34.74	10.1	13,991	0.07%
2021/04/01	8.5	34.62	18	34.65	34.61	-9.5	14,051	-0.07%
2021/03/31	15	34.62	6	34.68	34.63	9	14,126	0.06%
2021/03/30	10	34.35	6	34.48	34.60	4	13,963	0.03%
2021/03/29	25	34.11	35.2	34.13	34.34	-10.2	14,041	-0.07%
2021/03/26	12	33.78	1.3	33.80	33.80	10.8	14,091	0.08%
2021/03/25	7	33.49	10	33.64	33.66	-3	14,089	-0.02%
2021/03/24	18.6	33.63	6	33.65	33.65	12.6	14,064	0.09%
2021/03/23	6	33.61	12	33.68	33.66	-6	14,047	-0.04%
2021/03/22	21.1	33.58	13	33.59	33.60	8.1	14,115	0.06%
2021/03/19	32	33.45	11	33.46	33.60	21	14,304	0.15%
2021/03/18	17	33.42	47	33.50	33.53	-30	14,273	-0.21%
2021/03/17	6	32.96	41.5	32.99	32.95	-35.5	14,394	-0.25%
2021/03/16	0	0.00	17	32.99	32.99	-17	14,595	-0.12%
2021/03/15	6	32.69	7	32.72	32.74	-1	14,896	-0.01%
2021/03/12	52	32.37	9.4	32.43	32.43	42.6	15,119	0.28%
2021/03/11	20	32.29	7	32.33	32.33	13	15,393	0.08%
2021/03/10	8	32.10	8	32.15	32.10	0	15,574	0.00%
2021/03/09	16	31.93	9	31.96	32.00	7	15,641	0.04%
2021/03/08	13	32.00	14	31.99	32.00	-1	15,766	-0.01%
2021/03/05	7	31.62	2	31.90	31.80	5	15,693	0.03%
2021/03/04	13	31.82	9.8	31.84	31.80	3.2	15,709	0.02%
2021/03/03	10	31.84	4.6	31.95	31.93	5.4	15,785	0.03%
2021/03/02	7	31.99	4.4	32.00	31.90	2.6	15,732	0.02%
2021/02/26	5	31.94	21.5	31.91	31.90	-16.5	15,774	-0.10%
2021/02/25	2.1	31.96	10	31.95	32.01	-7.9	15,760	-0.05%
2021/02/24	5	31.86	37	31.86	31.80	-32	15,763	-0.20%
2021/02/23	24	31.69	11	31.73	31.80	13	15,634	0.08%
2021/02/22	3.6	31.43	22	31.50	31.50	-18.4	15,506	-0.12%
2021/02/19	4	30.97	16	31.06	31.12	-12	15,365	-0.08%
2021/02/18	7	31.14	19	31.08	31.13	-12	15,500	-0.08%
2021/02/17	8.1	30.96	12	30.93	31.00	-3.9	15,543	-0.03%
2021/02/05	0	0.00	4	30.58	30.55	-4	15,356	-0.03%
2021/02/04	5	30.47	33	30.49	30.51	-28	15,473	-0.18%
2021/02/03	23.1	30.54	3	30.50	30.51	20.1	15,563	0.13%
2021/02/02	23	30.55	19	30.52	30.50	4	15,854	0.03%
2021/02/01	9	30.13	5	30.26	30.25	4	16,075	0.02%
2021/01/29	8	30.33	19	30.56	30.26	-11	16,246	-0.07%
2021/01/28	0	0.00	37	30.69	30.72	-37	16,201	-0.23%
2021/01/27	0	0.00	21	30.96	30.95	-21	16,259	-0.13%
2021/01/26	19	30.85	59.2	30.62	30.68	-40.2	16,164	-0.25%
2021/01/25	13	30.67	2	30.85	30.83	11	16,491	0.07%
2021/01/22	0.5	30.28	71	30.33	30.53	-70.5	16,841	-0.42%
2021/01/21	13.3	30.33	19	30.32	30.30	-5.7	17,518	-0.03%
2021/01/20	25.2	30.37	12	30.26	30.25	13.2	19,146	0.07%
2021/01/19	3	30.73	44	30.73	30.74	-41	19,403	-0.21%
2021/01/18	7	30.46	19	30.50	30.61	-12	19,634	-0.06%
2021/01/15	7	31.02	31.8	30.93	30.79	-24.8	19,548	-0.13%
2021/01/14	0	0.00	7	30.94	30.92	-7	19,520	-0.04%
2021/01/13	0	0.00	6.2	30.65	30.69	-6.2	19,429	-0.03%
2021/01/12	5	30.42	8.3	30.39	30.35	-3.3	19,254	-0.02%
2021/01/11	13.3	30.57	21	30.52	30.61	-7.7	19,281	-0.04%
2021/01/08	1	30.37	34.6	30.36	30.46	-33.6	19,283	-0.17%
2021/01/07	1	30.14	36	30.12	30.22	-35	19,236	-0.18%
2021/01/06	18	29.99	34.2	30.05	30.00	-16.2	18,861	-0.09%
2021/01/05	4	29.95	12	30.01	30.02	-8	18,702	-0.04%
2021/01/04	6.5	29.85	22	29.90	29.94	-15.5	18,639	-0.08%
2020/12/31	1	29.79	73	29.83	29.95	-72	18,552	-0.39%
2020/12/30	9.1	29.68	26	29.68	29.78	-17	18,338	-0.09%
2020/12/29	8.1	29.68	1	29.67	29.67	7.1	18,326	0.04%
2020/12/28	3.3	29.69	3	29.75	29.75	0.3	18,329	0.00%
2020/12/25	15	29.51	1	29.56	29.51	14	18,165	0.08%
2020/12/24	4.5	29.48	0	0.00	29.48	4.5	18,085	0.02%
2020/12/23	5	29.37	39.4	29.40	29.42	-34.4	18,156	-0.19%
2020/12/22	3	29.47	0	0.00	29.43	3	18,606	0.02%
2020/12/21	8	29.42	2	29.65	29.60	6	19,258	0.03%
2020/12/18	8	29.64	0	0.00	29.61	8	19,328	0.04%
2020/12/17	7.3	29.63	2	29.71	29.66	5.3	19,561	0.03%
2020/12/16	8.5	29.64	5	29.73	29.80	3.5	19,561	0.02%
2020/12/15	13	29.54	1	29.48	29.51	12	19,488	0.06%
2020/12/14	1.1	29.88	0	0.00	29.82	1.1	19,302	0.01%
2020/12/11	77	29.92	13	29.96	29.81	64	19,359	0.33%
2020/12/10	30.3	29.99	52.3	30.00	29.94	-22	19,265	-0.11%
2020/12/09	0	0.00	15	30.05	30.14	-15	19,097	-0.08%
2020/12/08	5	29.90	3	29.91	29.90	2	18,695	0.01%
2020/12/07	6.6	29.78	27	29.85	29.85	-20.4	18,414	-0.11%
2020/12/04	28	29.59	20	29.64	29.68	8	18,251	0.04%
2020/12/03	21	29.55	21	29.47	29.45	0	18,137	0.00%
2020/12/02	6.2	29.39	65	29.36	29.44	-58.8	18,138	-0.32%
2020/12/01	33	29.32	9	29.37	29.35	24	18,131	0.13%
2020/11/30	9	29.41	1	29.40	29.35	8	18,213	0.04%
2020/11/27	0	0.00	5	29.17	29.32	-5	18,098	-0.03%
2020/11/26	0	0.00	7	29.15	29.15	-7	18,010	-0.04%
2020/11/25	33.2	29.04	2	29.10	29.01	31.2	18,006	0.17%
2020/11/24	22	29.19	3	29.14	29.11	19	17,904	0.11%
2020/11/23	50.2	29.12	3	29.14	29.14	47.2	17,841	0.26%
2020/11/20	1	28.86	0	0.00	28.88	1	17,893	0.01%
2020/11/19	2.1	28.87	0	0.00	28.86	2.1	18,118	0.01%
2020/11/18	59	28.90	12	28.86	28.90	47	18,250	0.26%
2020/11/17	38	28.82	2	28.92	28.81	36	18,455	0.20%
2020/11/16	15.5	28.78	26	28.81	28.80	-10.5	19,178	-0.05%
2020/11/13	4	28.43	14	28.48	28.53	-10	18,963	-0.05%
2020/11/12	9.5	28.44	6	28.48	28.40	3.5	18,920	0.02%
2020/11/11	22	28.40	9	28.43	28.50	13	18,920	0.07%
2020/11/10	26.6	28.33	15	28.41	28.29	11.6	18,893	0.06%
2020/11/09	3	28.41	18	28.39	28.40	-15	18,592	-0.08%
2020/11/06	2.5	28.18	1	28.19	28.19	1.5	18,420	0.01%
2020/11/05	9	28.10	3	28.10	28.12	6	18,259	0.03%
2020/11/04	1.7	27.97	7	28.04	28.05	-5.3	18,240	-0.03%
2020/11/03	5.3	27.98	21	27.94	28.01	-15.8	18,058	-0.09%
2020/11/02	48.1	27.69	3	27.72	27.72	45.1	17,951	0.25%
2020/10/30	48	27.85	1	27.90	27.80	47	17,737	0.26%
2020/10/29	74.5	27.93	14	28.10	27.98	60.5	17,214	0.35%
2020/10/28	107.2	28.27	32	28.39	28.19	75.2	16,451	0.46%	大買/
2020/10/27	35.3	29.62	5	29.60	29.69	30.3	14,985	0.20%
2020/10/26	29.6	29.69	44	29.75	29.69	-14.4	14,571	-0.10%
2020/10/23	21	29.60	61	29.63	29.63	-40	14,243	-0.28%
2020/10/22	15	29.53	9	29.57	29.59	6	14,252	0.04%
2020/10/21	11	29.60	13	29.64	29.59	-2	14,117	-0.01%
2020/10/20	2	29.61	12	29.62	29.64	-10	13,965	-0.07%
2020/10/19	38	29.63	7	29.64	29.64	31	14,347	0.22%
2020/10/16	15	29.59	12	29.63	29.56	3	14,557	0.02%
2020/10/15	10	29.60	6.6	29.70	29.69	3.4	14,581	0.02%
2020/10/14	34	29.75	1	29.80	29.74	33	14,485	0.23%
2020/10/13	22	29.70	1	29.77	29.71	21	14,504	0.14%
2020/10/12	52	29.79	2	29.85	29.74	50	14,442	0.35%
2020/10/08	15	29.71	6	29.70	29.76	9	14,174	0.06%
2020/10/07	6	29.65	11	29.61	29.65	-5	14,166	-0.04%
2020/10/06	55	29.61	7	29.67	29.68	48	14,217	0.34%
2020/10/05	3.6	29.44	2	29.41	29.45	1.6	14,385	0.01%
2020/09/30	13	29.42	2	29.50	29.48	11	14,532	0.08%
2020/09/29	2	29.53	1	29.45	29.40	1	15,005	0.01%
2020/09/28	2	29.21	4	29.28	29.38	-2	15,348	-0.01%
2020/09/25	33	28.87	3.5	29.05	28.90	29.5	15,839	0.19%
2020/09/24	66	29.10	34	29.22	29.06	32	15,657	0.20%
2020/09/23	7	29.66	5	29.72	29.70	2	15,278	0.01%
2020/09/22	24.3	29.75	7	29.88	29.80	17.3	15,424	0.11%
2020/09/21	10	30.08	7	30.09	30.03	3	15,180	0.02%
2020/09/18	10	30.10	5	30.16	30.20	5	15,272	0.03%
2020/09/17	1	30.21	2	30.19	30.23	-1	15,304	-0.01%
2020/09/16	1	30.21	2	30.23	30.25	-1	15,278	-0.01%
2020/09/15	4	30.10	1	30.15	30.10	3	15,251	0.02%
2020/09/14	15	29.83	1	29.86	29.98	14	15,378	0.09%
2020/09/11	22	29.76	1	29.76	29.75	21	15,516	0.14%
2020/09/10	13	29.86	6	29.87	29.85	7	15,677	0.04%
2020/09/09	10.5	29.67	2	29.62	29.85	8.5	15,903	0.05%
2020/09/08	19	29.88	3	29.90	29.97	16	15,932	0.10%
2020/09/07	25	29.99	10	30.12	29.96	15	16,173	0.09%
2020/09/04	11	30.01	7	29.99	30.09	4	16,345	0.02%
2020/09/03	0	0.00	1	30.35	30.25	-1	16,346	-0.01%
2020/09/02	1	30.10	6	30.16	30.14	-5	16,374	-0.03%
2020/09/01	6	29.98	0	0.00	30.06	6	16,665	0.04%
2020/08/31	20	30.19	0	0.00	30.16	20	16,971	0.12%
2020/08/28	12	30.17	0	0.00	30.24	12	17,226	0.07%
2020/08/27	2	30.33	12	30.34	30.33	-10	17,715	-0.06%
2020/08/26	43	30.30	0.7	30.44	30.43	42.3	17,808	0.24%
2020/08/25	2	30.44	5	30.39	30.44	-3	17,900	-0.02%
2020/08/24	16	30.07	3	30.10	30.14	13	17,717	0.07%
2020/08/21	13	30.04	7	30.06	30.11	6	17,747	0.03%
2020/08/20	76	30.00	79	29.78	29.79	-3	17,584	-0.02%
2020/08/19	5	30.92	20	30.96	30.77	-15	17,106	-0.09%
2020/08/18	3	30.85	7	30.82	30.90	-4	17,222	-0.02%
2020/08/17	1	30.87	11	30.92	30.96	-10	17,405	-0.06%
2020/08/14	0	0.00	15	30.54	30.63	-15	17,515	-0.09%
2020/08/13	4	30.32	5	30.35	30.32	-1	17,551	-0.01%
2020/08/12	13	30.21	158	30.23	30.22	-145	17,670	-0.82%	大賣/鉅額交易
2020/08/11	7	30.45	88	30.49	30.35	-81	17,800	-0.46%
2020/08/10	6	30.59	2	30.57	30.60	4	17,852	0.02%
2020/08/07	12	30.71	0	0.00	30.65	12	17,963	0.07%
2020/08/06	12	30.81	78	30.81	30.70	-66	18,123	-0.36%
2020/08/05	4	30.46	29	30.52	30.62	-25	18,150	-0.14%
2020/08/04	5	30.04	10	30.15	30.17	-5	18,066	-0.03%
2020/08/03	11	30.13	16	30.05	30.01	-5	18,203	-0.03%
2020/07/31	3	30.11	30.4	30.13	30.24	-27.4	18,362	-0.15%
2020/07/30	1	29.75	14	29.93	29.99	-13	18,199	-0.07%
2020/07/29	13	29.71	17.5	29.54	29.62	-4.5	18,290	-0.02%
2020/07/28	34	29.64	22	29.47	29.46	12	18,589	0.06%
2020/07/27	66	29.83	2	29.82	29.84	64	18,958	0.34%
2020/07/24	58	29.93	13	29.92	29.85	45	19,177	0.23%
2020/07/23	30	30.17	82	30.12	30.17	-52	19,226	-0.27%
2020/07/22	0	0.00	41	29.94	29.97	-41	19,001	-0.22%
2020/07/21	13	29.75	43	29.83	29.84	-30	18,618	-0.16%
2020/07/20	21	29.44	28	29.53	29.55	-7	18,471	-0.04%
2020/07/17	7	29.65	7	29.69	29.59	0	18,517	0.00%
2020/07/16	2	29.62	13	29.76	29.63	-11	18,912	-0.06%
2020/07/15	6	29.67	50	29.80	29.53	-44	19,020	-0.23%
2020/07/14	5.2	29.62	0	0.00	29.58	5.2	19,474	0.03%
2020/07/13	20	29.67	13	29.66	29.65	7	19,664	0.04%
2020/07/10	27	29.49	5.5	29.60	29.52	21.5	20,111	0.11%
2020/07/09	19	29.90	16	29.89	29.74	3	20,149	0.01%
2020/07/08	10	29.74	3	29.69	29.72	7	20,104	0.03%
2020/07/07	23	29.62	6	29.61	29.43	17	19,758	0.09%
2020/07/06	10	29.69	27.1	29.72	29.83	-17.1	19,831	-0.09%
2020/07/03	38.2	29.34	37	29.30	29.33	1.2	19,848	0.01%
2020/07/02	2	28.97	17	29.02	29.09	-15	19,919	-0.08%
2020/07/01	69	28.86	20	28.85	28.79	49	19,835	0.25%
2020/06/30	4	28.55	13	28.53	28.56	-9	19,720	-0.05%
2020/06/29	4	28.45	14.1	28.44	28.51	-10.1	19,944	-0.05%
2020/06/24	4	28.56	2	28.55	28.54	2	20,125	0.01%
2020/06/23	4	28.56	14	28.56	28.54	-10	20,752	-0.05%
2020/06/22	1.1	28.54	3.2	28.53	28.48	-2.1	21,173	-0.01%
2020/06/19	7	28.60	4	28.67	28.56	3	21,935	0.01%
2020/06/18	7	28.40	1	28.54	28.55	6	22,217	0.03%
2020/06/17	5	28.44	2	28.42	28.46	3	22,778	0.01%
2020/06/16	20	28.39	0	0.00	28.45	20	23,966	0.08%
2020/06/15	25	28.29	5	28.31	28.13	20	25,896	0.08%
2020/06/12	32	27.90	58	27.89	28.29	-26	26,870	-0.10%
2020/06/11	43	28.73	105	28.51	28.43	-62	28,066	-0.22%	大賣/
2020/06/10	41	28.85	20	28.78	28.86	21	29,208	0.07%
2020/06/09	5	28.87	19	28.86	28.84	-14	31,585	-0.04%
2020/06/08	103	28.90	39	28.88	28.88	64	33,932	0.19%	大買/
2020/06/05	7	28.77	14	28.78	28.80	-7	34,209	-0.02%
2020/06/04	3	28.66	30	28.65	28.67	-27	34,954	-0.08%
2020/06/03	0	0.00	10	28.43	28.48	-10	36,194	-0.03%
2020/06/02	11	28.20	17	28.18	28.17	-6	36,074	-0.02%
2020/06/01	100	28.00	2	28.02	28.05	98	36,099	0.27%
2020/05/29	1	27.78	2	27.80	27.86	-1	36,125	0.00%
2020/05/28	4	27.98	51	27.85	27.90	-47	36,417	-0.13%
2020/05/27	3	27.90	4	27.87	27.85	-1	36,930	0.00%
2020/05/26	41	27.84	58	27.81	27.82	-17	37,686	-0.05%
2020/05/25	23	27.37	3	27.37	27.50	20	37,769	0.05%
2020/05/22	3	27.50	3	27.58	27.45	0	37,724	0.00%
2020/05/21	17	27.66	5	27.67	27.63	12	37,673	0.03%
2020/05/20	50	27.45	1	27.49	27.48	49	37,414	0.13%
2020/05/19	61	27.41	11	27.40	27.43	50	37,371	0.13%
2020/05/18	29	27.23	2	27.25	27.25	27	37,373	0.07%
2020/05/15	10	27.47	6.5	27.39	27.43	3.5	37,286	0.01%
2020/05/14	2	27.55	2	27.63	27.48	0	37,309	0.00%
2020/05/13	3	27.59	114	27.52	27.75	-111	37,221	-0.30%	大賣/鉅額交易
2020/05/12	6	27.56	0	0.00	27.55	6	37,202	0.02%
2020/05/11	8	27.67	6	27.69	27.66	2	37,225	0.01%
2020/05/08	5	27.50	4	27.53	27.50	1	37,125	0.00%
2020/05/07	11	27.40	18	27.44	27.40	-7	37,179	-0.02%
2020/05/06	3.1	27.30	14	27.25	27.32	-10.9	37,098	-0.03%
2020/05/05	11	27.36	24	27.15	27.33	-13	37,146	-0.03%
2020/05/04	39	26.97	26	27.08	27.09	13	37,105	0.04%
2020/04/30	7	27.27	18	27.44	27.46	-11	36,925	-0.03%
2020/04/29	29	27.08	31	27.07	27.07	-2	37,079	-0.01%
2020/04/28	14	26.89	3	26.94	26.91	11	37,392	0.03%
2020/04/27	7	26.71	8	26.63	26.79	-1	39,171	0.00%
2020/04/24	34	26.32	51	26.32	26.33	-17	38,889	-0.04%
2020/04/23	4	26.33	6	26.33	26.34	-2	38,981	-0.01%
2020/04/22	25	25.88	11	25.80	26.23	14	38,900	0.04%
2020/04/21	21	26.21	57	26.15	26.10	-36	38,703	-0.09%
2020/04/20	32	26.59	64	26.51	26.60	-32	38,276	-0.08%
2020/04/17	5	26.56	23	26.77	26.50	-18	38,143	-0.05%
2020/04/16	9	26.34	13	26.34	26.44	-4	37,641	-0.01%
2020/04/15	21	26.43	35	26.35	26.47	-14	37,489	-0.04%
2020/04/14	16	25.99	40	25.99	26.05	-24	37,155	-0.06%
2020/04/13	10	25.65	50	25.70	25.68	-40	37,244	-0.11%
2020/04/10	35	25.71	6	25.65	25.73	29	37,181	0.08%
2020/04/09	32	25.71	126	25.87	25.65	-94	37,221	-0.25%	大賣/
2020/04/08	7	25.60	50.1	25.56	25.77	-43.1	36,867	-0.12%
2020/04/07	7	25.23	29	25.21	25.22	-22	36,353	-0.06%
2020/04/06	12	24.63	2	24.78	24.84	10	36,110	0.03%
2020/04/01	65.1	24.52	38	24.49	24.52	27.1	35,797	0.08%
2020/03/31	11.2	24.50	4	24.50	24.49	7.2	35,582	0.02%
2020/03/30	8	23.98	41	24.19	24.32	-33	35,350	-0.09%
2020/03/27	36.2	24.49	24	24.68	24.35	12.2	35,016	0.03%
2020/03/26	24	24.02	67	24.11	24.26	-43	34,321	-0.13%
2020/03/25	76	24.25	40	24.28	24.09	36	33,888	0.11%
2020/03/24	7	23.31	79	23.26	23.38	-72	33,068	-0.22%
2020/03/23	80	22.60	26	22.51	22.49	54	32,600	0.17%
2020/03/20	119	22.94	13	23.10	23.28	106	31,861	0.33%	大買/鉅額交易
2020/03/19	195	22.17	24	22.22	21.85	171	30,566	0.56%	大買/鉅額交易
2020/03/18	69	23.60	2	23.68	23.29	67	28,445	0.24%
2020/03/17	181	23.74	1	23.64	23.67	180	27,264	0.66%	大買/鉅額交易
2020/03/16	102	24.73	34	24.95	24.41	68	25,639	0.27%	大買/
2020/03/13	187	24.26	35	24.34	25.29	152	24,153	0.63%	大買/鉅額交易
2020/03/12	174.5	26.07	2	25.88	25.93	172.5	21,637	0.80%	大買/鉅額交易
2020/03/11	79	27.19	8	27.12	26.97	71	19,241	0.37%
2020/03/10	75.1	26.88	13	26.91	27.25	62.1	18,794	0.33%
2020/03/09	122	27.28	5	27.43	27.25	117	17,707	0.66%	大買/鉅額交易
2020/03/06	37	27.87	2	27.80	27.88	35	16,214	0.22%
2020/03/05	10	28.04	5	28.12	28.10	5	16,065	0.03%
2020/03/04	83	27.83	16	27.83	27.86	67	16,235	0.41%
2020/03/03	31	28.00	2	28.02	27.93	29	15,926	0.18%
2020/03/02	132	27.74	5	27.72	27.75	127	15,541	0.82%	大買/鉅額交易
2020/02/27	214	27.93	8	27.87	27.90	206	14,821	1.39%	大買/鉅額交易
2020/02/26	69	28.39	224	28.36	28.30	-155	13,985	-1.11%	大賣/鉅額交易
2020/02/25	11	28.53	18	28.44	28.67	-7	13,480	-0.05%
2020/02/24	27	28.65	31	28.65	28.70	-4	13,484	-0.03%
2020/02/21	28	28.87	41	28.86	28.90	-13	13,361	-0.10%
2020/02/20	5	29.00	5	28.92	28.93	0	13,388	0.00%
2020/02/19	1	28.96	1	28.98	28.96	0	13,416	0.00%
2020/02/18	6.2	28.79	10	28.85	28.80	-3.8	13,342	-0.03%
2020/02/17	27	28.78	6	28.77	28.80	21	13,204	0.16%
2020/02/14	8	28.70	108	28.81	28.79	-100	13,043	-0.77%	大賣/
2020/02/13	32	28.69	12	28.68	28.64	20	12,980	0.15%
2020/02/12	4	28.52	24	28.53	28.56	-20	13,444	-0.15%
2020/02/11	63	28.27	0	0.00	28.34	63	13,351	0.47%
2020/02/10	13	27.98	3	28.05	28.14	10	13,445	0.07%
2020/02/07	55	28.25	2	28.26	28.23	53	13,453	0.39%
2020/02/06	4	28.41	15	28.22	28.44	-11	13,474	-0.08%
2020/02/05	4.3	28.08	6	28.10	28.08	-1.7	13,426	-0.01%
2020/02/04	33	27.86	8	28.01	28.12	25	13,381	0.19%
2020/02/03	32	27.18	73	27.31	27.74	-41	13,397	-0.31%
2020/01/31	98	27.88	10.5	27.82	27.92	87.5	12,821	0.68%
2020/01/30	226	27.96	32	27.89	27.70	194	12,492	1.55%	大買/鉅額交易
2020/01/20	11	29.19	2	29.20	29.19	9	10,664	0.08%
2020/01/17	11	29.17	0	0.00	29.16	11	10,913	0.10%
2020/01/16	1	29.11	21	29.08	29.10	-20	11,189	-0.18%
2020/01/15	2	29.04	26	29.04	29.01	-24	12,641	-0.19%
2020/01/14	13	28.99	3	29.02	29.02	10	13,051	0.08%
2020/01/13	8	28.81	0	0.00	28.84	8	13,473	0.06%
2020/01/10	10	28.70	10	28.70	28.69	0	13,569	0.00%
2020/01/09	12	28.76	19	28.69	28.70	-7	13,606	-0.05%
2020/01/08	29	28.48	5	28.60	28.50	24	13,583	0.18%
2020/01/07	163	28.60	2	28.70	28.69	161	13,478	1.19%	大買/鉅額交易
2020/01/06	32	28.97	3	28.98	28.96	29	13,221	0.22%
2020/01/03	6	29.20	44	29.16	29.18	-38	13,373	-0.28%
2020/01/02	3	29.09	0	0.00	29.09	3	13,410	0.02%
2019/12/31	8	28.99	10	28.93	28.97	-2	13,889	-0.01%
2019/12/30	5	28.96	0	0.00	29.00	5	13,762	0.04%
2019/12/27	2	28.91	0	0.00	28.90	2	13,551	0.01%
2019/12/26	12	28.87	21	28.89	28.86	-9	13,505	-0.07%
2019/12/25	10	28.84	21	28.87	28.83	-11	13,511	-0.08%
2019/12/24	2	28.71	10	28.74	28.74	-8	13,535	-0.06%
2019/12/23	2	28.69	0	0.00	28.72	2	13,547	0.01%
2019/12/20	1	28.75	0	0.00	28.80	1	13,527	0.01%
2019/12/19	2	28.67	6	28.71	28.69	-4	13,545	-0.03%
2019/12/18	28	28.76	1	28.78	28.77	27	13,651	0.20%
2019/12/17	31	28.69	155	28.65	28.71	-124	13,549	-0.92%	大賣/鉅額交易
2019/12/16	7	28.57	5	28.56	28.57	2	13,469	0.01%
2019/12/13	3	28.38	25	28.38	28.37	-22	13,377	-0.16%
2019/12/12	13	28.31	3	28.32	28.31	10	13,384	0.07%
2019/12/11	13	28.20	3	28.20	28.21	10	13,328	0.08%
2019/12/10	1	28.17	0	0.00	28.14	1	13,446	0.01%
2019/12/09	23	28.23	0.8	28.24	28.21	22.2	13,528	0.16%
2019/12/06	13	28.16	9	28.14	28.13	4	13,516	0.03%
2019/12/05	7	28.01	5	28.04	28.03	2	13,450	0.01%
2019/12/04	9	27.86	6	27.88	27.88	3	13,511	0.02%
2019/12/03	0	0.00	4	27.97	27.92	-4	13,692	-0.03%
2019/12/02	88	27.59	1	27.73	27.65	87	13,797	0.63%
2019/11/29	55	27.78	1	27.77	27.75	54	13,635	0.40%
2019/11/28	1	28.01	15	28.01	28.03	-14	13,452	-0.10%
2019/11/27	4	28.04	1	28.05	28.04	3	13,666	0.02%
2019/11/26	0	0.00	2.7	28.09	28.06	-2.7	13,631	-0.02%
2019/11/25	4	28.01	7	28.03	27.99	-3	13,586	-0.02%
2019/11/22	5	28.01	0	0.00	28.01	5	13,516	0.04%
2019/11/21	13	27.88	5	28.01	28.00	8	13,703	0.06%
2019/11/20	7	28.10	22	28.09	28.09	-15	13,558	-0.11%
2019/11/19	44	28.09	4.5	28.17	28.14	39.5	13,536	0.29%
2019/11/18	30	27.99	2.5	28.07	28.05	27.5	13,457	0.20%
2019/11/15	13	27.87	16	27.88	27.88	-3	13,347	-0.02%
2019/11/14	8	27.81	5	27.84	27.83	3	13,300	0.02%
2019/11/13	5	27.76	5	27.77	27.79	0	13,284	0.00%
2019/11/12	2	27.60	2	27.84	27.74	0	13,309	0.00%
2019/11/11	112	27.55	212	27.47	27.50	-100	13,273	-0.75%	大買/大賣/
2019/11/08	4	27.83	1	27.93	27.88	3	12,640	0.02%
2019/11/07	70	27.75	196	27.76	27.80	-126	12,608	-1.00%	大賣/鉅額交易
2019/11/06	72	28.02	7	27.93	27.93	65	12,524	0.52%
2019/11/05	87	28.02	17	28.01	28.03	70	12,445	0.56%
2019/11/04	59	27.78	3	27.79	27.84	56	12,571	0.45%
2019/11/01	17	27.56	34	27.56	27.63	-17	12,668	-0.13%
2019/10/31	22	27.62	1	27.58	27.58	21	12,802	0.16%
2019/10/30	6	27.61	6	27.63	27.65	0	12,593	0.00%
2019/10/29	35	27.72	14.9	27.58	27.62	20.1	12,476	0.16%
2019/10/28	160	27.71	11	27.70	27.70	149	12,149	1.23%	大買/鉅額交易
2019/10/25	148.1	27.66	13	27.71	27.60	135.1	11,944	1.13%	大買/鉅額交易
2019/10/24	44	27.62	114.5	27.65	27.65	-70.5	11,625	-0.61%	大賣/
2019/10/23	224	27.41	95.5	27.52	27.54	128.5	11,355	1.13%	大買/鉅額交易
2019/10/22	50.5	29.02	97	29.01	29.03	-46.5	9,885	-0.47%
2019/10/21	35	28.92	32	28.92	28.95	3	9,478	0.03%
2019/10/18	30	28.80	11	28.82	28.82	19	8,991	0.21%
2019/10/17	17	28.60	19	28.60	28.70	-2	8,831	-0.02%
2019/10/16	0	0.00	8	28.49	28.51	-8	8,735	-0.09%
2019/10/15	10	28.45	48	28.51	28.45	-38	8,666	-0.44%
2019/10/14	41	28.54	15	28.56	28.52	26	8,593	0.30%
2019/10/09	34	28.31	8	28.34	28.28	26	8,581	0.30%
2019/10/08	32	28.49	3	28.50	28.44	29	8,493	0.34%
2019/10/07	81	28.43	24	28.53	28.42	57	8,511	0.67%
2019/10/04	0	0.00	8	28.12	28.14	-8	7,917	-0.10%
2019/10/03	0	0.00	33	28.07	28.12	-33	7,926	-0.42%
2019/10/02	2	28.16	10	28.11	28.17	-8	7,930	-0.10%
2019/10/01	11	28.21	6.1	28.11	28.18	4.9	8,004	0.06%
2019/09/27	48	27.93	14	27.95	27.88	34	7,986	0.43%
2019/09/26	0	0.00	3	28.28	28.15	-3	7,928	-0.04%
2019/09/25	3	28.19	8.1	28.21	28.20	-5.1	7,983	-0.06%
2019/09/24	10	28.33	22	28.25	28.33	-12	8,100	-0.15%
2019/09/23	11	28.10	40.3	28.10	28.12	-29.3	8,000	-0.37%
2019/09/20	0	0.00	13	27.99	27.98	-13	7,850	-0.17%
2019/09/19	3	28.07	11	28.03	27.97	-8	7,861	-0.10%
2019/09/18	1	28.03	0.3	28.05	28.05	0.7	7,862	0.01%
2019/09/17	10	28.00	0	0.00	28.00	10	7,859	0.13%
2019/09/16	1	27.94	1	27.94	27.94	0	7,809	0.00%
2019/09/12	4	27.95	12	27.99	27.92	-8	7,861	-0.10%
2019/09/11	0.1	27.84	88	27.86	27.81	-87.9	7,833	-1.12%
2019/09/10	5	27.74	12.1	27.76	27.74	-7.1	7,725	-0.09%
2019/09/09	0	0.00	11	27.92	27.77	-11	7,727	-0.14%
2019/09/06	0	0.00	139	27.81	27.83	-139	7,701	-1.80%	大賣/鉅額交易
2019/09/05	3	27.75	22	27.77	27.71	-19	7,572	-0.25%
2019/09/04	0	0.00	52	27.48	27.54	-52	7,409	-0.70%
2019/09/03	1	27.41	30	27.46	27.40	-29	7,314	-0.40%
2019/09/02	0	0.00	22	27.42	27.44	-22	7,237	-0.30%
2019/08/30	9	27.33	21.1	27.24	27.25	-12.1	7,220	-0.17%
2019/08/28	1	26.98	2	26.99	26.97	-1	7,116	-0.01%
2019/08/27	7	26.95	5	26.98	26.96	2	7,234	0.03%
2019/08/26	16	26.79	4	26.89	26.88	12	7,350	0.16%
2019/08/23	0	0.00	9	27.01	27.02	-9	7,298	-0.12%
2019/08/22	7	27.03	13	27.05	27.02	-6	7,477	-0.08%
2019/08/21	2	27.08	12.1	27.08	27.05	-10.1	7,546	-0.13%
2019/08/20	1	27.08	0	0.00	27.07	1	7,787	0.01%
2019/08/19	3	27.01	4	27.00	27.03	-1	8,017	-0.01%
2019/08/16	2	26.88	10	26.80	26.95	-8	8,497	-0.09%
2019/08/15	3	26.59	19	26.66	26.82	-16	8,632	-0.19%
2019/08/14	11	26.96	2	26.96	26.93	9	8,821	0.10%
2019/08/13	3	26.72	0	0.00	26.76	3	9,037	0.03%
2019/08/12	11	26.82	6	26.84	26.90	5	9,379	0.05%
2019/08/08	18	26.54	21	26.49	26.56	-3	9,580	-0.03%
2019/08/07	25	26.47	0	0.00	26.43	25	9,640	0.26%
2019/08/06	16	26.29	1	26.28	26.52	15	9,836	0.15%
2019/08/05	28	26.65	0	0.00	26.60	28	9,910	0.28%
2019/08/02	69	26.86	3	26.87	26.85	66	9,881	0.67%
2019/08/01	1	27.03	1.1	27.16	27.10	-0.1	9,867	0.00%
2019/07/31	11	27.16	1	27.15	27.20	10	9,844	0.10%
2019/07/30	51	27.29	0	0.00	27.29	51	9,832	0.52%
2019/07/29	7	27.35	2	27.36	27.37	5	9,985	0.05%
2019/07/26	3	27.42	7	27.40	27.40	-4	10,002	-0.04%
2019/07/25	15.4	27.36	14	27.42	27.47	1.4	9,973	0.01%
2019/07/24	50	27.35	5	27.32	27.28	45	9,839	0.46%
2019/07/23	0	0.00	12	27.24	27.24	-12	9,743	-0.12%
2019/07/22	16	27.12	0	0.00	27.11	16	9,640	0.17%
2019/07/19	3	27.07	4	27.11	27.06	-1	9,632	-0.01%
2019/07/18	1	27.11	0	0.00	27.06	1	9,668	0.01%
2019/07/17	4	27.12	7	27.15	27.14	-3	9,614	-0.03%
2019/07/16	2	27.21	7	27.25	27.26	-5	9,616	-0.05%
2019/07/15	11	27.18	2	27.20	27.21	9	9,580	0.09%
2019/07/12	10	27.25	4	27.23	27.16	6	9,519	0.06%
2019/07/11	10	27.17	23	27.12	27.11	-13	9,417	-0.14%
2019/07/10	1	26.89	4	26.91	26.95	-3	9,359	-0.03%
2019/07/09	12	26.87	0	0.00	26.87	12	9,354	0.13%
2019/07/08	2	26.95	0	0.00	26.96	2	9,386	0.02%
2019/07/05	2	26.99	3	26.98	26.99	-1	9,410	-0.01%
2019/07/04	1	26.96	1	26.97	26.93	0	9,405	0.00%
2019/07/03	14	26.82	2	26.85	26.78	12	9,587	0.13%
2019/07/02	2	26.95	11	26.88	26.96	-9	9,637	-0.09%
2019/07/01	0	0.00	2	26.92	26.95	-2	9,701	-0.02%
2019/06/28	1	26.61	0	0.00	26.59	1	9,568	0.01%
2019/06/27	2	26.62	3	26.63	26.61	-1	9,642	-0.01%
2019/06/25	1	26.52	9	26.50	26.47	-8	9,602	-0.08%
2019/06/24	1	26.62	6	26.56	26.60	-5	9,553	-0.05%
2019/06/21	5	26.65	156	26.59	26.52	-151	9,504	-1.59%	大賣/鉅額交易
2019/06/20	4	26.57	16	26.60	26.61	-12	9,474	-0.13%
2019/06/19	1	26.47	2	26.31	26.47	-1	9,490	-0.01%
2019/06/18	3	26.07	1	26.11	26.06	2	9,486	0.02%
2019/06/17	5	26.04	20	26.10	26.05	-15	9,491	-0.16%
2019/06/14	10	26.00	10	25.99	25.99	0	9,618	0.00%
2019/06/13	3	25.98	0.8	26.08	26.01	2.2	9,632	0.02%
2019/06/12	0	0.00	16	26.09	26.10	-16	9,561	-0.17%
2019/06/11	2	26.07	5	26.00	26.04	-3	9,520	-0.03%
2019/06/10	10	25.90	6	25.95	25.99	4	9,429	0.04%
2019/06/06	15	25.68	0	0.00	25.69	15	9,425	0.16%
2019/06/05	1	25.84	2	25.99	25.81	-1	9,293	-0.01%
2019/06/04	1	25.76	1	25.80	25.76	0	9,308	0.00%
2019/06/03	4	25.65	3	25.89	25.84	1	9,261	0.01%
2019/05/31	5	25.81	12	25.91	25.94	-7	9,166	-0.08%
2019/05/30	6	25.53	17	25.42	25.58	-11	9,109	-0.12%
2019/05/29	19	25.34	1	25.49	25.39	18	9,105	0.20%
2019/05/28	22	25.45	1	25.49	25.50	21	9,002	0.23%
2019/05/27	26	25.44	0	0.00	25.45	26	9,012	0.29%
2019/05/24	15	25.43	0	0.00	25.44	15	8,978	0.17%
2019/05/23	81	25.47	2	25.62	25.44	79	8,938	0.88%
2019/05/22	2	25.79	1	25.87	25.79	1	8,554	0.01%
2019/05/21	10	25.66	2	25.84	25.76	8	8,558	0.09%
2019/05/20	19.2	25.68	2	25.80	25.70	17.2	8,317	0.21%
2019/05/17	38.1	25.83	0	0.00	25.70	38.1	8,142	0.47%
2019/05/16	15	26.03	1	26.09	25.92	14	7,872	0.18%
2019/05/15	11	26.14	2	26.29	26.18	9	7,697	0.12%
2019/05/14	15	25.90	10	26.05	26.07	5	7,656	0.07%
2019/05/13	20	26.23	2.8	26.32	26.09	17.2	7,409	0.23%
2019/05/10	131	26.51	132.5	26.74	26.55	-1.5	7,083	-0.02%	大買/大賣/
2019/05/09	47	26.88	0	0.00	26.74	47	6,862	0.68%
2019/05/08	10	27.08	4	27.21	27.20	6	6,628	0.09%
2019/05/07	10	27.24	3	27.29	27.26	7	6,768	0.10%
2019/05/06	42	27.16	15	27.13	27.08	27	6,968	0.39%
2019/05/03	1	27.53	56	27.49	27.56	-55	6,823	-0.81%
2019/05/02	2	27.42	0	0.00	27.40	2	6,805	0.03%
2019/04/30	15	27.22	1	27.35	27.35	14	6,847	0.20%
2019/04/29	4	27.31	2	27.52	27.35	2	6,855	0.03%
2019/04/26	5	27.48	2	27.49	27.52	3	6,893	0.04%
2019/04/25	0	0.00	1	27.65	27.65	-1	6,895	-0.01%
2019/04/24	11	27.55	29	27.55	27.57	-18	6,904	-0.26%
2019/04/23	1	27.29	10	27.35	27.36	-9	6,843	-0.13%
2019/04/22	0	0.00	27	27.49	27.41	-27	6,833	-0.40%
2019/04/19	0	0.00	8	27.33	27.35	-8	6,797	-0.12%
2019/04/18	4	27.28	3	27.42	27.14	1	6,739	0.01%
2019/04/17	20	27.46	307	27.46	27.44	-287	6,701	-4.28%	大賣/鉅額交易
2019/04/16	13	27.23	5	27.18	27.25	8	6,569	0.12%
2019/04/15	15	26.94	3	26.99	26.99	12	6,395	0.19%
2019/04/12	16	26.74	2.1	26.76	26.76	14	6,639	0.21%
2019/04/11	10	26.88	2	27.06	26.89	8	6,849	0.12%
2019/04/10	1	26.95	1	26.96	26.97	0	6,895	0.00%
2019/04/09	4	27.04	1	27.00	27.02	3	6,835	0.04%
2019/04/08	11	26.92	7	26.92	26.93	4	6,633	0.06%
2019/04/03	1	26.70	4	26.73	26.73	-3	6,721	-0.04%
2019/04/02	0	0.00	1	26.62	26.58	-1	6,770	-0.01%
2019/04/01	11	26.58	5	26.54	26.51	6	6,747	0.09%
2019/03/29	1	26.30	3	26.37	26.40	-2	6,645	-0.03%
2019/03/28	0	0.00	3	26.25	26.24	-3	6,603	-0.05%
2019/03/26	11	26.28	1	26.29	26.25	10	6,586	0.15%
2019/03/25	6	26.15	16	26.17	26.10	-10	6,812	-0.15%
2019/03/22	0	0.00	1	26.58	26.37	-1	6,765	-0.01%
2019/03/21	95	26.33	11	26.35	26.37	84	6,637	1.27%
2019/03/20	28	26.20	0	0.00	26.20	28	6,477	0.43%
2019/03/19	30	26.25	6	26.24	26.22	24	6,474	0.37%
2019/03/18	2	26.06	15	26.06	26.13	-13	6,282	-0.21%
2019/03/15	4	25.97	2	25.92	25.91	2	6,315	0.03%
2019/03/14	5	25.92	1	25.89	25.91	4	6,297	0.06%
2019/03/13	3	25.99	5	25.99	25.98	-2	6,393	-0.03%
2019/03/12	1	26.01	16	26.03	26.01	-15	6,406	-0.23%
2019/03/11	6	25.84	5	25.89	25.89	1	6,398	0.02%
2019/03/08	7	25.77	2	25.86	25.84	5	6,486	0.08%
2019/03/07	4	26.00	7	26.05	25.98	-3	6,446	-0.05%
2019/03/06	0	0.00	0.5	26.12	26.08	-0.5	6,448	-0.01%
2019/03/05	7	26.01	11	26.02	26.00	-4	6,424	-0.06%
2019/03/04	10	26.00	4	26.09	26.12	6	6,359	0.09%
2019/02/27	19	25.99	0	0.00	25.96	19	6,190	0.31%
2019/02/26	48	26.21	32	26.26	26.18	16	6,134	0.26%
2019/02/25	30	26.09	48	26.10	26.13	-18	6,036	-0.30%
2019/02/22	5	25.91	1	25.90	25.90	4	5,846	0.07%
2019/02/21	1	25.83	4	25.84	25.84	-3	5,647	-0.05%
2019/02/20	0	0.00	239	25.74	25.74	-239	5,522	-4.33%	大賣/鉅額交易
2019/02/19	0	0.00	24	25.53	25.52	-24	5,357	-0.45%
2019/02/18	11	25.57	1	25.59	25.52	10	5,339	0.19%
2019/02/15	6	25.54	3	25.50	25.39	3	5,279	0.06%
2019/02/14	0	0.00	16	25.42	25.43	-16	5,240	-0.31%
2019/02/13	10	25.41	10	25.36	25.42	0	5,182	0.00%
2019/02/12	12	25.21	21	25.11	25.26	-9	5,100	-0.18%
2019/02/11	10	24.98	21	25.02	24.99	-11	4,965	-0.22%
2019/01/30	2	24.95	3	24.94	24.92	-1	4,909	-0.02%
2019/01/29	112	24.89	0	0.00	24.89	112	4,913	2.28%	大買/鉅額交易
2019/01/28	60.1	25.06	4	25.06	25.01	56.1	4,903	1.14%
2019/01/25	7	24.80	10	24.87	24.90	-3	4,787	-0.06%
2019/01/24	20	24.56	10.9	24.60	24.55	9.1	4,632	0.20%
2019/01/23	101	24.41	11	24.41	24.44	90	4,651	1.94%	大買/
2019/01/22	120	24.49	21	24.45	24.50	99	4,706	2.10%	大買/
2019/01/21	7	24.58	13	24.59	24.51	-6	4,849	-0.12%
2019/01/18	2	24.39	7	24.35	24.39	-5	5,011	-0.10%
2019/01/16	0	0.00	16	24.26	24.25	-16	5,438	-0.29%
2019/01/15	0	0.00	2	24.14	24.13	-2	6,020	-0.03%
2019/01/14	5	24.00	0	0.00	23.99	5	6,153	0.08%
2019/01/11	2	24.05	6.4	24.10	24.04	-4.4	6,239	-0.07%
2019/01/10	3	24.01	0.8	24.09	24.01	2.2	6,289	0.04%
2019/01/09	10	23.90	8	24.03	24.05	2	6,401	0.03%
2019/01/08	0	0.00	0.8	23.88	23.79	-0.8	6,461	-0.01%
2019/01/07	11	23.69	3.3	23.86	23.73	7.7	6,725	0.12%
2019/01/04	34	23.28	1	23.50	23.40	33	7,051	0.47%
2019/01/03	21	23.66	0	0.00	23.59	21	7,909	0.27%
2019/01/02	19	23.85	2.8	24.01	23.83	16.2	8,005	0.20%
2018/12/28	2	23.90	2	24.00	23.94	0	8,282	0.00%
2018/12/27	17	23.99	3	24.00	23.91	14	8,621	0.16%
2018/12/26	37	23.87	8	23.91	23.72	29	8,759	0.33%
2018/12/25	17	23.92	2	24.15	23.97	15	8,686	0.17%
2018/12/24	1	24.10	2	24.22	24.18	-1	8,487	-0.01%
2018/12/22	1	24.20	2	24.16	24.17	-1	8,472	-0.01%
2018/12/21	5	24.03	1	24.18	24.14	4	8,473	0.05%
2018/12/20	3	24.13	2	24.13	24.13	1	8,454	0.01%
2018/12/19	5	24.10	3	24.18	24.14	2	8,442	0.02%
2018/12/18	57	24.05	0	0.00	24.03	57	8,463	0.67%
2018/12/17	2	24.30	1.6	24.45	24.31	0.4	8,215	0.00%
2018/12/14	5	24.26	4	24.37	24.31	1	8,178	0.01%
2018/12/13	7	24.38	1	24.44	24.39	6	8,152	0.07%
2018/12/12	0	0.00	2	24.40	24.32	-2	8,220	-0.02%
2018/12/11	0	0.00	11.9	24.17	24.18	-11.9	8,275	-0.14%
2018/12/10	14	24.11	1	24.20	24.07	13	8,351	0.16%
2018/12/07	10	24.23	1	24.33	24.28	9	8,234	0.11%
2018/12/06	27	24.24	4	24.38	24.19	23	8,290	0.28%
2018/12/05	15	24.58	1	24.68	24.60	14	8,209	0.17%
2018/12/04	6	24.85	0	0.00	24.82	6	8,447	0.07%
2018/12/03	30	24.82	2	24.75	24.89	28	8,500	0.33%
2018/11/30	0	0.00	3	24.70	24.46	-3	8,381	-0.04%
2018/11/29	2	24.38	4	24.48	24.38	-2	8,342	-0.02%
2018/11/28	15	24.19	3	24.29	24.27	12	8,290	0.14%
2018/11/27	4	24.03	2	24.19	24.10	2	8,278	0.02%
2018/11/26	2	24.18	3.4	24.22	24.11	-1.4	8,272	-0.02%
2018/11/23	3	23.95	1	24.00	23.94	2	8,256	0.02%
2018/11/22	8	24.04	0	0.00	23.98	8	8,224	0.10%
2018/11/21	4	24.02	1	24.14	24.14	3	8,179	0.04%
2018/11/20	22	24.20	1	24.29	24.17	21	8,126	0.26%
2018/11/19	1	24.39	0.9	24.49	24.40	0.1	8,079	0.00%
2018/11/16	0	0.00	3	24.31	24.29	-3	8,055	-0.04%
2018/11/15	1	24.05	1.2	24.29	24.22	-0.2	8,043	0.00%
2018/11/14	2	24.06	1	24.20	24.15	1	8,020	0.01%
2018/11/13	9	23.80	6	24.03	24.12	3	8,005	0.04%
2018/11/12	1	24.21	0.2	24.28	24.18	0.8	7,914	0.01%
2018/11/09	10	24.18	4	24.32	24.21	6	7,901	0.08%
2018/11/08	3	24.35	4	24.42	24.37	-1	7,862	-0.01%
2018/11/07	1	24.19	0	0.00	24.21	1	7,823	0.01%
2018/11/06	5	24.08	0	0.00	24.08	5	7,809	0.06%
2018/11/05	11	24.09	2	24.21	24.18	9	7,756	0.12%
2018/11/02	4	24.15	2	24.24	24.18	2	7,715	0.03%
2018/11/01	4	24.04	4	24.13	24.08	0	7,680	0.00%
2018/10/31	10	23.70	2.3	23.76	23.78	7.7	7,620	0.10%
2018/10/30	7	23.34	1	23.38	23.42	6	7,572	0.08%
2018/10/29	35	23.36	2	23.40	23.34	33	7,528	0.44%
2018/10/26	20	23.40	1	23.79	23.43	19	7,385	0.26%
2018/10/25	58	23.60	41	23.61	23.59	17	7,185	0.24%
2018/10/24	14	23.98	0	0.00	24.12	14	6,901	0.20%
2018/10/23	79	24.13	35	24.88	24.13	44	6,812	0.65%
2018/10/22	13	25.66	10	25.72	25.81	3	6,360	0.05%
2018/10/19	5	25.27	4	25.43	25.55	1	6,251	0.02%
2018/10/18	6	25.47	0	0.00	25.54	6	6,234	0.10%
2018/10/17	19	25.62	1	25.75	25.51	18	6,223	0.29%
2018/10/16	14	25.40	0	0.00	25.39	14	6,122	0.23%
2018/10/15	27	25.22	1	25.18	25.18	26	5,996	0.43%
2018/10/12	8	24.95	0	0.00	25.26	8	5,746	0.14%
2018/10/11	85	24.88	7	24.91	24.91	78	5,427	1.44%
2018/10/09	62	26.24	4	26.67	26.34	58	4,295	1.35%
2018/10/08	58	26.47	23	26.80	26.70	35	3,944	0.89%
2018/10/05	44	26.58	1	26.38	26.43	43	3,543	1.21%
2018/10/04	10	26.73	1	26.85	26.78	9	3,174	0.28%
2018/10/03	70	27.01	0	0.00	26.97	70	3,010	2.33%
2018/10/02	1	27.19	0	0.00	27.20	1	2,889	0.03%
2018/10/01	11	27.33	0	0.00	27.32	11	2,885	0.38%
2018/09/28	1	27.30	0	0.00	27.28	1	2,983	0.03%
2018/09/27	2	27.31	7	27.35	27.33	-5	3,070	-0.16%
2018/09/26	3	27.39	4	27.38	27.40	-1	3,083	-0.03%
2018/09/25	0	0.00	141	27.52	27.49	-141	3,115	-4.53%	大賣/鉅額交易
2018/09/21	10	27.40	0	0.00	27.41	10	3,108	0.32%
2018/09/20	2	27.39	0	0.00	27.40	2	3,130	0.06%
2018/09/19	75	27.43	0	0.00	27.41	75	3,246	2.31%
2018/09/18	3	27.35	2	27.40	27.40	1	3,280	0.03%
2018/09/17	1	27.43	10	27.47	27.46	-9	3,338	-0.27%
2018/09/14	0	0.00	67	27.39	27.40	-67	3,392	-1.97%
2018/09/13	0	0.00	2	26.88	26.92	-2	3,354	-0.06%
2018/09/12	71	26.71	0	0.00	26.74	71	3,327	2.13%
2018/09/11	37	26.76	1	26.78	26.78	36	3,265	1.10%
2018/09/10	126	26.72	0	0.00	26.67	126	3,260	3.86%	大買/鉅額交易
2018/09/07	9	27.23	2	27.45	27.19	7	3,011	0.23%
2018/09/06	4	27.35	1	27.49	27.45	3	2,903	0.10%
2018/09/05	2	27.60	0	0.00	27.53	2	2,877	0.07%
2018/09/04	1	27.63	0	0.00	27.63	1	2,863	0.03%
2018/08/30	0	0.00	1	27.70	27.70	-1	3,069	-0.03%
2018/08/28	0	0.00	3	27.56	27.56	-3	3,165	-0.09%
2018/08/27	1	27.21	1	27.38	27.35	0	3,187	0.00%
2018/08/24	2	27.10	1	27.17	27.20	1	3,211	0.03%
2018/08/23	3	27.26	2	27.40	27.30	1	3,333	0.03%
2018/08/22	1	27.26	10	27.28	27.29	-9	3,407	-0.26%
2018/08/21	15	27.20	1	27.23	27.23	14	3,464	0.40%
2018/08/17	18	27.15	47	27.25	27.12	-29	3,491	-0.83%
2018/08/16	5	26.86	2	27.05	27.09	3	3,491	0.09%
2018/08/15	7	27.11	0	0.00	27.10	7	3,502	0.20%
2018/08/14	0	0.00	3	27.38	27.38	-3	3,522	-0.09%
2018/08/13	7	27.16	5	27.14	27.18	2	3,566	0.06%
2018/08/09	5	27.50	0	0.00	27.50	5	3,723	0.13%
2018/08/08	5	27.65	0	0.00	27.60	5	3,754	0.13%
2018/08/06	0.6	27.40	9	27.38	27.43	-8.5	3,772	-0.22%
2018/08/03	16	27.07	5	27.18	27.18	11	3,769	0.29%
2018/08/02	10	27.10	2	27.05	27.00	8	3,725	0.21%
2018/08/01	0	0.00	4	27.26	27.28	-4	3,656	-0.11%
2018/07/31	0	0.00	14	27.04	27.19	-14	3,629	-0.39%
2018/07/30	0	0.00	23	27.02	27.04	-23	3,552	-0.65%
2018/07/27	10	26.80	18	26.86	26.89	-8	3,450	-0.23%
2018/07/26	0	0.00	8	26.57	26.59	-8	3,256	-0.25%
2018/07/25	0	0.00	7	26.49	26.47	-7	3,187	-0.22%
2018/07/24	0	0.00	22	26.25	26.42	-22	3,117	-0.71%
2018/07/23	5	26.25	4	26.22	26.23	1	3,099	0.03%
2018/07/19	1	26.15	10	26.30	26.13	-9	3,242	-0.28%
2018/07/18	0	0.00	120	26.17	26.21	-120	3,264	-3.68%	大賣/鉅額交易
2018/07/17	1	25.89	3	25.97	25.97	-2	3,205	-0.06%
2018/07/16	0	0.00	2	25.92	25.93	-2	3,155	-0.06%
2018/07/13	120	25.75	0	0.00	25.79	120	3,129	3.83%	大買/鉅額交易
2018/07/12	3	25.52	0	0.00	25.61	3	3,133	0.10%
2018/07/11	8	25.46	0	0.00	25.51	8	3,160	0.25%
2018/07/10	7	25.67	0	0.00	25.63	7	3,160	0.22%
2018/07/09	0	0.00	2	25.60	25.60	-2	3,152	-0.06%
2018/07/06	7	25.28	0	0.00	25.30	7	3,128	0.22%
2018/07/05	2	25.36	0	0.00	25.31	2	3,045	0.07%
2018/07/03	7	25.50	0	0.00	25.50	7	2,932	0.24%
2018/07/02	4	25.68	3	25.71	25.61	1	2,896	0.03%
2018/06/29	2	25.55	0	0.00	25.66	2	2,877	0.07%
2018/06/28	14	25.43	0	0.00	25.40	14	2,842	0.49%
2018/06/27	12	25.67	0	0.00	25.64	12	2,725	0.44%
2018/06/26	6	25.60	2	25.61	25.65	4	2,696	0.15%
2018/06/25	3	25.81	0	0.00	25.78	3	2,557	0.12%
2018/06/22	5	25.93	2	25.91	26.00	3	2,434	0.12%
2018/06/21	1	26.08	0	0.00	26.12	1	2,379	0.04%
2018/06/20	3	26.06	0	0.00	26.10	3	2,418	0.12%
2018/06/19	1	26.01	1	26.13	26.20	0	2,416	0.00%
2018/06/15	1	26.26	0	0.00	26.32	1	2,356	0.04%
2018/06/13	0	0.00	1	26.55	26.56	-1	2,335	-0.04%
2018/06/06	0	0.00	4	26.78	26.79	-4	2,205	-0.18%
2018/06/04	0	0.00	1	26.62	26.62	-1	2,096	-0.05%
2018/06/01	0	0.00	2	26.44	26.40	-2	2,066	-0.10%
2018/05/31	3	26.03	7	26.18	26.19	-4	2,049	-0.20%
2018/05/30	7	26.06	3	26.04	26.01	4	1,931	0.21%
2018/05/28	1	26.32	0	0.00	26.39	1	1,806	0.06%
2018/05/25	2	26.36	3	26.41	26.33	-1	1,789	-0.06%
2018/05/23	0	0.00	3	26.43	26.40	-3	1,853	-0.16%
2018/05/21	0	0.00	1.3	26.36	26.35	-1.3	1,807	-0.07%
2018/05/18	2	26.07	3	26.20	26.20	-1	1,804	-0.06%
2018/05/17	0	0.00	14	26.13	26.06	-14	1,792	-0.78%
2018/05/11	0	0.00	3	25.56	25.60	-3	1,887	-0.16%
2018/05/07	2	25.19	1	25.35	25.30	1	1,950	0.05%
2018/05/04	2	25.15	0	0.00	25.20	2	2,064	0.10%
2018/05/03	2	25.19	0	0.00	25.22	2	2,082	0.10%
2018/05/02	1	25.28	1	25.32	25.34	0	2,167	0.00%
2018/04/30	9	25.17	0	0.00	25.40	9	2,301	0.39%
2018/04/27	10	25.12	0	0.00	25.15	10	2,318	0.43%
2018/04/26	6	25.23	0	0.00	25.23	6	2,349	0.26%
2018/04/25	2	25.22	5	25.17	25.31	-3	2,317	-0.13%
2018/04/24	3	25.49	0	0.00	25.50	3	2,303	0.13%
2018/04/23	1	25.66	2	25.67	25.69	-1	2,345	-0.04%
2018/04/20	1	25.82	0	0.00	25.82	1	2,444	0.04%
2018/04/19	1	25.71	0	0.00	25.86	1	2,459	0.04%
2018/04/18	4	25.68	0	0.00	25.68	4	2,513	0.16%
2018/04/17	3	25.72	2	25.82	25.77	1	2,525	0.04%
2018/04/16	3	25.84	0.6	26.03	25.98	2.4	2,506	0.10%
2018/04/13	1	26.01	0	0.00	25.99	1	2,532	0.04%
2018/04/12	1.3	26.01	0	0.00	26.00	1.3	2,575	0.05%
2018/04/11	10	26.02	0	0.00	26.11	10	2,610	0.38%
2018/04/10	0	0.00	1	25.95	25.95	-1	2,631	-0.04%
2018/04/09	2	25.88	0	0.00	25.95	2	2,688	0.07%
2018/04/03	1	25.91	1	26.00	25.92	0	2,706	0.00%
2018/03/30	0	0.00	1	25.96	25.96	-1	2,747	-0.04%
2018/03/27	1	26.06	0	0.00	26.08	1	2,735	0.04%
2018/03/26	1	25.90	11	26.00	26.00	-10	2,720	-0.37%
2018/03/23	11	25.76	8	25.86	25.82	3	2,712	0.11%
2018/03/21	0	0.00	4	26.20	26.17	-4	2,665	-0.15%
2018/03/20	1	26.09	1	26.18	26.13	0	2,668	0.00%
2018/03/15	1	26.00	0	0.00	26.11	1	2,658	0.04%
2018/03/13	0	0.00	120	26.16	26.17	-120	2,682	-4.47%	大賣/鉅額交易
2018/03/12	0	0.00	1	26.14	26.10	-1	2,802	-0.04%
2018/03/09	1	25.91	0	0.00	25.93	1	2,951	0.03%
2018/03/08	2	25.70	6	25.99	26.01	-4	3,053	-0.13%
2018/03/07	1	25.67	1	25.75	25.70	0	3,051	0.00%
2018/03/06	7	25.66	4	25.65	25.76	3	3,072	0.10%
2018/03/05	2	25.64	0	0.00	25.63	2	3,118	0.06%
2018/03/02	12	25.72	2	25.85	25.76	10	3,122	0.32%
2018/03/01	6	25.73	1	25.80	25.91	5	3,134	0.16%
2018/02/27	1	25.96	0	0.00	25.95	1	3,142	0.03%
2018/02/26	6	25.93	0	0.00	25.98	6	3,133	0.19%
2018/02/22	124	25.65	2	25.66	25.62	122	3,096	3.94%	大買/鉅額交易
2018/02/21	1	25.57	7	25.66	25.72	-6	3,099	-0.19%
2018/02/12	19	25.18	3	25.50	25.15	16	3,108	0.51%
2018/02/09	2	24.83	11	25.07	25.50	-9	3,102	-0.29%
2018/02/08	2	25.36	0	0.00	25.50	2	3,072	0.07%
2018/02/06	18	25.03	2	25.60	24.99	16	3,135	0.51%
2018/02/05	5	25.80	1	26.00	26.00	4	3,057	0.13%
2018/02/02	1	26.31	0	0.00	26.34	1	3,104	0.03%
2018/01/31	4	26.31	1	26.40	26.45	3	3,123	0.10%
2018/01/30	7	26.49	0	0.00	26.41	7	3,101	0.23%
2018/01/29	1	26.57	5	26.75	26.80	-4	3,093	-0.13%
2018/01/26	2	26.42	11	26.50	26.54	-9	2,996	-0.30%
2018/01/25	3	26.59	2	26.54	26.45	1	2,973	0.03%
2018/01/24	0	0.00	4	26.35	26.32	-4	2,899	-0.14%
2018/01/23	0	0.00	1	26.40	26.20	-1	2,797	-0.04%
2018/01/22	0	0.00	2	26.22	26.25	-2	2,888	-0.07%
2018/01/19	6	26.10	0	0.00	26.00	6	2,838	0.21%
2018/01/17	0	0.00	2	25.87	25.92	-2	2,709	-0.07%
2018/01/16	0	0.00	103	25.75	25.80	-103	2,680	-3.84%	大賣/鉅額交易
2018/01/15	1	25.59	0	0.00	25.65	1	2,651	0.04%
2018/01/12	1	25.41	0	0.00	25.54	1	2,650	0.04%
2018/01/11	1	25.34	2	25.37	25.41	-1	2,600	-0.04%
2018/01/10	6	25.41	0	0.00	25.37	6	2,578	0.23%
2018/01/08	0	0.00	11	25.51	25.57	-11	2,554	-0.43%
2018/01/05	0	0.00	3	25.40	25.44	-3	2,548	-0.12%
2018/01/04	2	25.39	1	25.38	25.41	1	2,536	0.04%
2018/01/03	1	25.28	0	0.00	25.31	1	2,543	0.04%