元大高股息 (0056)-兆豐-新竹券商分點個股進出

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-新竹券商分點個股進出

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-新竹券商分點個股進出
兆豐-新竹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	17.3	38.33	0.1	38.36	38.32	17.2	29,995	0.06%
2024/04/29	12.4	38.32	19.8	38.29	38.34	-7.4	30,224	-0.02%
2024/04/26	8.1	37.77	10	37.75	37.69	-1.9	30,421	-0.01%
2024/04/25	14.2	37.50	9	37.50	37.51	5.2	30,629	0.02%
2024/04/24	16.7	37.63	171.8	37.61	37.85	-155.2	31,019	-0.50%	大賣/鉅額交易
2024/04/23	92.2	37.03	1.4	37.21	37.12	90.8	32,830	0.28%
2024/04/22	78.7	37.14	79	37.10	36.92	-0.3	34,650	0.00%
2024/04/19	206.6	37.33	13	37.29	37.27	193.6	34,860	0.56%	大買/鉅額交易
2024/04/18	49.7	38.20	28.2	38.21	38.18	21.6	33,506	0.06%
2024/04/17	145.4	38.86	44	38.81	38.94	101.4	32,984	0.31%	大買/鉅額交易
2024/04/16	145.5	38.61	69.2	38.68	38.49	76.3	32,116	0.24%	大買/
2024/04/15	31.2	39.61	33	39.73	39.62	-1.8	30,685	-0.01%
2024/04/12	45.7	40.01	2	39.96	39.98	43.7	30,281	0.14%
2024/04/11	39.8	39.96	50	39.98	40.09	-10.2	30,433	-0.03%
2024/04/10	2.5	40.24	22.1	40.26	40.20	-19.6	30,557	-0.06%
2024/04/09	13.5	39.99	27.1	39.98	39.99	-13.6	31,635	-0.04%
2024/04/08	17.4	39.82	25	39.87	39.92	-7.6	31,929	-0.02%
2024/04/03	19.1	39.79	10.1	39.84	39.75	9	31,830	0.03%
2024/04/02	27.7	39.85	13	39.85	39.88	14.7	31,934	0.05%
2024/04/01	30.5	39.72	36	39.70	39.59	-5.5	32,441	-0.02%
2024/03/29	11.2	39.67	41.1	39.76	39.86	-29.9	32,753	-0.09%
2024/03/28	9.4	39.55	30.9	39.61	39.74	-21.4	32,919	-0.07%
2024/03/27	4.4	39.44	6	39.50	39.55	-1.6	33,013	0.00%
2024/03/26	52.6	39.22	65	39.18	39.24	-12.4	33,076	-0.04%
2024/03/25	16.5	39.78	19.3	39.74	39.62	-2.7	33,059	-0.01%
2024/03/22	21.2	39.83	16	39.87	39.80	5.2	33,201	0.02%
2024/03/21	20.1	39.89	50.5	39.80	39.93	-30.4	33,133	-0.09%
2024/03/20	18.1	39.81	8	39.91	39.63	10.1	33,302	0.03%
2024/03/19	9.4	39.46	60.1	39.48	39.70	-50.8	33,682	-0.15%
2024/03/18	3.6	39.11	30.2	39.13	39.36	-26.6	34,225	-0.08%
2024/03/15	58	38.73	20	38.75	39.02	38	34,152	0.11%
2024/03/14	46.2	38.85	55	38.82	38.72	-8.8	33,922	-0.03%
2024/03/13	16	39.08	7.4	39.09	39.08	8.7	33,830	0.03%
2024/03/12	12.3	38.61	32.1	38.78	38.99	-19.9	33,698	-0.06%
2024/03/11	20.1	38.46	39	38.51	38.43	-18.9	33,783	-0.06%
2024/03/08	17.7	38.69	40.5	38.76	38.45	-22.8	33,669	-0.07%
2024/03/07	14.8	38.62	65.4	38.66	38.68	-50.6	33,152	-0.15%
2024/03/06	75.9	38.40	59.9	38.31	38.53	16	32,892	0.05%
2024/03/05	11.8	38.08	18.2	38.09	38.16	-6.3	32,576	-0.02%
2024/03/04	31.8	38.07	7	38.05	38.00	24.8	32,498	0.08%
2024/03/01	11.6	37.75	15.6	37.76	37.74	-4	32,039	-0.01%
2024/02/29	9.6	37.54	6.2	37.53	37.70	3.4	32,168	0.01%
2024/02/27	25.6	37.62	17.7	37.28	37.51	7.9	32,028	0.02%
2024/02/26	23.9	37.63	27.6	37.60	37.68	-3.7	31,870	-0.01%
2024/02/23	15.5	37.79	86.8	37.78	37.59	-71.3	31,783	-0.22%
2024/02/22	24.7	37.52	41.1	37.63	37.65	-16.4	32,100	-0.05%
2024/02/21	9.2	37.32	12	37.37	37.29	-2.8	31,762	-0.01%
2024/02/20	26.8	37.38	34.3	37.38	37.39	-7.6	31,741	-0.02%
2024/02/19	12.9	37.08	39.3	37.10	37.14	-26.4	31,436	-0.08%
2024/02/16	44	37.10	22	37.10	37.07	22	31,677	0.07%
2024/02/15	29.8	36.83	32.7	36.79	36.86	-2.9	31,353	-0.01%
2024/02/05	20.2	36.39	27.5	36.44	36.45	-7.3	30,608	-0.02%
2024/02/02	12.4	36.48	17	36.47	36.45	-4.6	30,525	-0.02%
2024/02/01	9.3	36.27	32	36.27	36.30	-22.7	30,337	-0.07%
2024/01/31	8.2	36.24	3.1	36.22	36.20	5.1	30,544	0.02%
2024/01/30	7.5	36.32	15	36.35	36.36	-7.5	30,496	-0.02%
2024/01/29	8.3	36.15	14.2	36.22	36.28	-5.8	30,526	-0.02%
2024/01/26	41.7	36.12	6	36.10	36.07	35.7	30,394	0.12%
2024/01/25	5.9	36.34	18.4	36.35	36.29	-12.5	30,391	-0.04%
2024/01/24	9.5	36.27	4	36.28	36.23	5.5	30,277	0.02%
2024/01/23	18.1	36.19	0.4	36.15	36.20	17.7	30,812	0.06%
2024/01/22	4.8	36.09	0.2	36.10	36.14	4.6	30,686	0.02%
2024/01/19	77.3	35.43	8	35.47	35.65	69.3	30,473	0.23%
2024/01/18	53.1	35.16	7.3	35.14	35.12	45.8	31,058	0.15%
2024/01/17	151.5	35.39	5.3	35.41	35.19	146.2	30,727	0.48%	大買/鉅額交易
2024/01/16	116.9	36.26	6.5	36.29	36.37	110.5	29,046	0.38%	大買/鉅額交易
2024/01/15	119.2	36.50	3	36.49	36.42	116.2	27,642	0.42%	大買/鉅額交易
2024/01/12	68.6	36.27	28	36.33	36.33	40.6	27,656	0.15%
2024/01/11	25	36.33	42.1	36.30	36.39	-17	28,953	-0.06%
2024/01/10	15.4	36.26	8	36.25	36.24	7.4	31,275	0.02%
2024/01/09	19	36.54	0	0.00	36.49	19	32,297	0.06%
2024/01/08	37.5	36.69	16.4	36.67	36.57	21.2	32,979	0.06%
2024/01/05	35.5	36.59	0	0.00	36.55	35.5	33,330	0.11%
2024/01/04	46.9	36.61	44	36.64	36.59	2.9	33,253	0.01%
2024/01/03	111	36.72	1.1	36.81	36.68	109.9	33,531	0.33%	大買/鉅額交易
2024/01/02	69.5	37.11	5	37.13	37.17	64.5	32,601	0.20%
2023/12/29	27.8	37.38	21.9	37.36	37.40	5.9	32,410	0.02%
2023/12/28	10.8	37.39	17.4	37.48	37.33	-6.6	32,806	-0.02%
2023/12/27	2	37.29	69	37.29	37.42	-67	33,456	-0.20%
2023/12/26	160.2	36.97	63.8	36.92	37.00	96.4	33,230	0.29%	大買/
2023/12/25	11.1	36.62	171.2	36.62	36.65	-160.1	32,781	-0.49%	大賣/鉅額交易
2023/12/22	24.5	36.36	7	36.36	36.37	17.5	32,487	0.05%
2023/12/21	34.5	36.27	22	36.25	36.33	12.5	32,461	0.04%
2023/12/20	1.6	36.43	24.3	36.45	36.57	-22.6	32,376	-0.07%
2023/12/19	25.4	36.05	81	35.98	36.10	-55.6	32,120	-0.17%
2023/12/18	20.6	36.27	37.5	36.36	36.38	-16.9	32,281	-0.05%
2023/12/15	44.6	36.44	40	36.45	36.36	4.6	32,159	0.01%
2023/12/14	16.4	36.44	89	36.49	36.55	-72.7	31,933	-0.23%
2023/12/13	17.2	35.96	68.4	35.98	36.06	-51.3	31,472	-0.16%
2023/12/12	29.2	35.61	35	35.59	35.58	-5.8	30,915	-0.02%
2023/12/11	19.4	35.47	10	35.47	35.47	9.4	30,849	0.03%
2023/12/08	3.6	35.47	12	35.46	35.42	-8.4	30,809	-0.03%
2023/12/07	20	35.30	5	35.30	35.25	15	30,780	0.05%
2023/12/06	7.8	35.31	23.9	35.32	35.31	-16.2	31,299	-0.05%
2023/12/05	18.7	35.00	10	34.97	35.05	8.7	31,001	0.03%
2023/12/04	14.1	35.21	55.6	35.20	35.19	-41.4	30,868	-0.13%
2023/12/01	12	35.09	37.4	35.12	35.13	-25.4	30,932	-0.08%
2023/11/30	19.8	35.03	2	35.04	35.08	17.8	30,907	0.06%
2023/11/29	4	35.06	7.1	35.07	35.09	-3.1	30,961	-0.01%
2023/11/28	3.4	34.85	34	34.85	34.90	-30.6	30,789	-0.10%
2023/11/27	35.3	34.90	14	34.82	34.75	21.3	30,758	0.07%
2023/11/24	44.5	34.95	7	34.96	34.94	37.5	30,597	0.12%
2023/11/23	30.2	34.96	4.4	35.04	34.97	25.8	30,643	0.08%
2023/11/22	31.9	35.05	3	35.06	35.05	28.9	30,857	0.09%
2023/11/21	3.3	35.20	79	35.27	35.30	-75.7	31,044	-0.24%
2023/11/20	14.8	34.81	5	34.82	34.90	9.8	31,152	0.03%
2023/11/17	25.7	34.87	5	34.89	34.82	20.7	31,201	0.07%
2023/11/16	4.8	34.80	1	34.91	34.77	3.8	31,282	0.01%
2023/11/15	12.4	34.98	3	35.04	34.83	9.4	31,235	0.03%
2023/11/14	16.3	34.68	13.1	34.67	34.68	3.2	31,232	0.01%
2023/11/13	11.7	34.59	28	34.58	34.54	-16.3	31,300	-0.05%
2023/11/10	12.6	34.38	12.4	34.40	34.43	0.3	31,543	0.00%
2023/11/09	37.4	34.50	7	34.55	34.55	30.4	31,693	0.10%
2023/11/08	35.3	34.56	26	34.53	34.54	9.3	32,047	0.03%
2023/11/07	13.7	34.19	10	34.19	34.23	3.7	32,009	0.01%
2023/11/06	18.5	34.09	21.2	34.01	34.24	-2.6	32,783	-0.01%
2023/11/03	18.7	33.68	17.3	33.67	33.69	1.4	32,772	0.00%
2023/11/02	16.5	33.49	7.1	33.47	33.52	9.4	33,164	0.03%
2023/11/01	25.6	32.77	4	32.82	32.89	21.6	33,528	0.06%
2023/10/31	154	32.90	2	32.69	32.69	152	34,305	0.44%	大買/鉅額交易
2023/10/30	56.1	33.18	0	0.00	33.23	56.1	35,099	0.16%
2023/10/27	10.9	33.14	0	0.00	33.13	10.9	35,971	0.03%
2023/10/26	84.5	33.01	20	33.08	33.10	64.5	37,274	0.17%
2023/10/25	70	33.62	1.4	33.62	33.62	68.6	37,595	0.18%
2023/10/24	61.6	33.17	2	33.18	33.47	59.6	38,032	0.16%
2023/10/23	68.3	33.15	27	33.12	33.08	41.3	38,620	0.11%
2023/10/20	45.8	33.20	25	33.09	33.40	20.8	39,802	0.05%
2023/10/19	171.9	33.56	5.4	33.57	33.65	166.5	41,284	0.40%	大買/鉅額交易
2023/10/18	280.1	34.79	35	34.80	34.90	245.1	40,573	0.60%	大買/鉅額交易
2023/10/17	165.1	35.47	0	0.00	35.27	165.1	38,508	0.43%	大買/鉅額交易
2023/10/16	127.7	35.47	46.2	35.48	35.52	81.5	38,342	0.21%	大買/
2023/10/13	159.1	35.77	0	0.00	35.72	159.1	38,793	0.41%	大買/鉅額交易
2023/10/12	71.3	35.92	14.3	35.92	35.98	57	39,925	0.14%
2023/10/11	36.4	35.97	18	35.96	35.78	18.4	41,376	0.04%
2023/10/06	64.9	35.77	4	35.83	35.79	60.9	42,535	0.14%
2023/10/05	13	35.64	7.7	35.64	35.69	5.3	43,168	0.01%
2023/10/04	48.2	35.22	6	35.35	35.39	42.2	43,474	0.10%
2023/10/03	41.9	35.81	11	35.98	35.60	30.9	43,353	0.07%
2023/10/02	3.9	35.72	45.3	35.63	35.74	-41.4	43,325	-0.10%
2023/09/28	1.3	35.01	40	35.05	35.06	-38.7	43,861	-0.09%
2023/09/27	0.2	34.70	8	34.71	34.87	-7.8	44,651	-0.02%
2023/09/26	25.9	34.90	3	35.00	34.76	22.9	45,761	0.05%
2023/09/25	8.2	35.05	2.4	35.07	35.08	5.8	46,125	0.01%
2023/09/22	14.3	34.64	28	34.70	34.89	-13.7	46,174	-0.03%
2023/09/21	37.3	34.61	1.1	34.58	34.70	36.2	46,266	0.08%
2023/09/20	19.3	35.05	34.5	35.14	35.05	-15.2	45,945	-0.03%
2023/09/19	22.2	35.23	1.5	35.21	35.14	20.7	46,493	0.04%
2023/09/18	39.2	35.29	5	35.31	35.31	34.2	46,664	0.07%
2023/09/15	42.9	35.44	54	35.54	35.58	-11.1	46,803	-0.02%
2023/09/14	50.2	35.28	14.1	35.25	35.31	36.2	46,953	0.08%
2023/09/13	20.6	34.84	5	34.83	34.86	15.6	47,064	0.03%
2023/09/12	9.9	34.75	13	34.88	34.80	-3.1	47,518	-0.01%
2023/09/11	36.6	34.78	88	34.79	34.79	-51.4	48,056	-0.11%
2023/09/08	9.5	35.40	8	35.42	35.42	1.5	47,956	0.00%
2023/09/07	7.2	35.50	101.8	35.43	35.45	-94.6	48,886	-0.19%	大賣/
2023/09/06	2.6	35.60	18.4	35.56	35.60	-15.8	49,568	-0.03%
2023/09/05	6.6	35.35	3.9	35.37	35.43	2.7	49,852	0.01%
2023/09/04	28.3	35.06	31.4	35.17	35.27	-3	50,141	-0.01%
2023/09/01	23.3	35.23	39.5	35.12	35.12	-16.2	50,299	-0.03%
2023/08/31	6.5	35.19	1	35.25	35.31	5.5	50,522	0.01%
2023/08/30	7.9	35.40	6.9	35.42	35.35	1.1	50,824	0.00%
2023/08/29	12	35.06	1	35.00	35.16	11	51,337	0.02%
2023/08/28	18.3	35.01	11	34.87	35.06	7.3	51,398	0.01%
2023/08/25	44.2	35.26	9	35.29	35.14	35.2	51,319	0.07%
2023/08/24	73.2	35.93	37.9	36.00	35.76	35.3	51,396	0.07%
2023/08/23	1.1	35.15	10	35.24	35.43	-9	51,458	-0.02%
2023/08/22	5.3	35.14	23	35.23	35.11	-17.7	52,007	-0.03%
2023/08/21	12.3	34.89	15	34.91	34.85	-2.7	52,135	-0.01%
2023/08/18	57.9	35.03	11	35.00	34.84	46.9	52,121	0.09%
2023/08/17	15.5	35.04	7.7	35.18	35.33	7.8	51,806	0.01%
2023/08/16	22.6	34.83	29.6	35.02	35.14	-7	51,736	-0.01%
2023/08/15	8.7	34.84	14	34.90	34.85	-5.3	51,873	-0.01%
2023/08/14	70.9	34.27	62.8	34.38	34.28	8.1	52,221	0.02%
2023/08/11	10.6	34.61	1	34.53	34.56	9.6	52,016	0.02%
2023/08/10	93.5	34.52	5	34.57	34.43	88.5	52,010	0.17%
2023/08/09	26.6	35.45	25	35.53	35.35	1.6	51,239	0.00%
2023/08/08	39	35.57	3	35.88	35.59	36	50,991	0.07%
2023/08/07	22.1	35.08	53.1	35.56	35.70	-31	50,577	-0.06%
2023/08/04	13.7	34.61	92.8	34.57	34.74	-79.1	50,055	-0.16%
2023/08/02	93.6	34.86	109	34.71	34.51	-15.4	49,160	-0.03%	大賣/
2023/08/01	23.9	35.65	61	35.49	35.73	-37.1	47,781	-0.08%
2023/07/31	96.6	36.40	143.6	36.43	35.74	-47	46,827	-0.10%	大賣/
2023/07/28	5.8	36.31	247.5	36.35	36.58	-241.7	45,368	-0.53%	大賣/鉅額交易
2023/07/27	84.6	36.11	74.5	36.32	36.10	10.1	44,245	0.02%
2023/07/26	80.7	35.93	90.4	36.11	36.02	-9.7	43,693	-0.02%
2023/07/25	45.3	36.20	297	36.22	36.05	-251.7	42,844	-0.59%	大賣/鉅額交易
2023/07/24	25.5	35.66	166.7	35.90	35.99	-141.2	41,141	-0.34%	大賣/鉅額交易
2023/07/21	57.1	35.12	164.5	34.79	35.26	-107.4	39,128	-0.27%	大賣/鉅額交易
2023/07/20	22.2	34.63	37	34.46	34.71	-14.8	38,945	-0.04%
2023/07/19	101	34.70	79.6	34.62	34.36	21.4	38,430	0.06%
2023/07/18	89	35.14	58.3	35.22	35.11	30.7	37,308	0.08%
2023/07/17	70.3	35.88	151.7	35.84	35.94	-81.4	35,892	-0.23%	大賣/
2023/07/14	50.8	35.17	126.2	35.35	35.54	-75.4	33,984	-0.22%	大賣/
2023/07/13	63.5	35.06	115.1	35.33	34.82	-51.5	32,411	-0.16%	大賣/
2023/07/12	11.5	34.18	44.5	34.19	34.30	-33.1	30,636	-0.11%
2023/07/11	2	33.58	51.1	33.73	33.80	-49.1	29,710	-0.17%
2023/07/10	44.5	33.18	13	33.13	33.18	31.5	29,355	0.11%
2023/07/07	65.6	33.07	4	33.02	33.08	61.6	28,963	0.21%
2023/07/06	122.1	33.51	50	33.54	33.34	72.1	28,125	0.26%	大買/
2023/07/05	69.3	33.77	23.1	33.68	33.71	46.2	27,144	0.17%
2023/07/04	98.7	33.71	50.9	33.76	33.91	47.8	26,313	0.18%
2023/07/03	33.6	33.15	8	33.11	33.24	25.6	25,368	0.10%
2023/06/30	4.7	32.54	36.3	32.62	32.67	-31.6	25,119	-0.13%
2023/06/29	18.4	32.48	11	32.54	32.53	7.4	25,191	0.03%
2023/06/28	6.4	32.33	32	32.33	32.30	-25.6	25,050	-0.10%
2023/06/27	44.7	32.37	48	32.26	32.18	-3.3	25,112	-0.01%
2023/06/26	26.4	32.71	18	32.58	32.77	8.4	24,721	0.03%
2023/06/21	10.5	32.72	23	32.67	32.83	-12.5	24,714	-0.05%
2023/06/20	20.6	32.54	73	32.41	32.48	-52.4	24,470	-0.21%
2023/06/19	141.7	32.74	29	32.69	32.73	112.7	24,190	0.47%	大買/鉅額交易
2023/06/16	33.9	32.77	18.7	32.79	32.78	15.2	23,898	0.06%
2023/06/15	79.7	32.68	67	32.67	32.69	12.7	23,537	0.05%
2023/06/14	25.1	32.29	10.1	32.32	32.32	15	23,053	0.06%
2023/06/13	18.1	32.07	116.3	32.10	32.20	-98.2	22,990	-0.43%	大賣/
2023/06/12	32.5	31.83	13	31.81	31.78	19.5	22,212	0.09%
2023/06/09	25.8	31.74	27	31.65	31.78	-1.2	21,791	-0.01%
2023/06/08	30.1	31.36	34	31.28	31.24	-3.9	21,944	-0.02%
2023/06/07	15.7	31.40	19.1	31.46	31.46	-3.4	22,078	-0.02%
2023/06/06	49.9	31.15	5.9	31.13	31.15	44	22,001	0.20%
2023/06/05	111.4	31.04	28.3	31.08	31.10	83.1	21,934	0.38%	大買/
2023/06/02	59.5	31.06	19.1	30.96	30.93	40.4	21,734	0.19%
2023/06/01	27.1	30.43	22	30.39	30.47	5.1	21,375	0.02%
2023/05/31	40.5	30.50	40.2	30.47	30.49	0.3	21,387	0.00%
2023/05/30	31	30.59	108	30.55	30.52	-77	21,242	-0.36%	大賣/
2023/05/29	52.5	30.64	9	30.66	30.65	43.5	20,974	0.21%
2023/05/26	26.4	30.08	34.7	30.12	30.13	-8.3	20,701	-0.04%
2023/05/25	61.6	29.77	22	29.75	29.78	39.6	20,433	0.19%
2023/05/24	12.2	29.30	2	29.28	29.43	10.2	20,364	0.05%
2023/05/23	4.2	29.34	20.2	29.34	29.37	-16	20,586	-0.08%
2023/05/22	12.6	29.36	73	29.36	29.35	-60.4	20,555	-0.29%
2023/05/19	42.7	29.25	42	29.30	29.31	0.7	20,426	0.00%
2023/05/18	5.3	28.96	26.1	29.03	29.05	-20.8	20,315	-0.10%
2023/05/17	3	28.73	24	28.77	28.76	-21	19,833	-0.11%
2023/05/16	5	28.63	2	28.64	28.65	3	19,596	0.02%
2023/05/15	7.5	28.36	8	28.38	28.42	-0.5	19,581	0.00%
2023/05/12	8.3	28.29	0	0.00	28.45	8.3	19,709	0.04%
2023/05/11	9.3	28.42	0	0.00	28.40	9.3	19,730	0.05%
2023/05/10	16.6	28.54	24	28.53	28.54	-7.4	19,819	-0.04%
2023/05/09	13	28.64	2	28.60	28.64	11	19,838	0.06%
2023/05/08	13.3	28.61	5.1	28.66	28.67	8.1	20,137	0.04%
2023/05/05	6.8	28.47	5	28.47	28.47	1.9	20,193	0.01%
2023/05/04	14.3	28.35	8	28.37	28.45	6.3	20,512	0.03%
2023/05/03	51.3	28.35	2.4	28.38	28.42	48.9	20,639	0.24%
2023/05/02	6.4	28.35	26.6	28.40	28.44	-20.2	20,848	-0.10%
2023/04/28	21.5	28.23	1	28.21	28.23	20.5	21,218	0.10%
2023/04/27	31	27.97	0	0.00	28.02	31	21,247	0.15%
2023/04/26	27.8	27.71	6	27.73	27.84	21.8	21,374	0.10%
2023/04/25	73.1	27.90	35	27.84	27.80	38.1	21,169	0.18%
2023/04/24	17.7	28.18	5.9	28.13	28.27	11.8	20,386	0.06%
2023/04/21	28.3	28.27	13	28.28	28.19	15.3	20,417	0.07%
2023/04/20	15.6	28.43	6	28.46	28.43	9.6	20,440	0.05%
2023/04/19	10.3	28.64	25	28.67	28.55	-14.7	20,772	-0.07%
2023/04/18	32.5	28.70	26.2	28.73	28.67	6.3	20,861	0.03%
2023/04/17	7.2	28.77	6	28.80	28.80	1.2	20,763	0.01%
2023/04/14	28.4	28.70	1.7	28.74	28.74	26.7	20,701	0.13%
2023/04/13	17.6	28.75	2	28.76	28.71	15.6	20,739	0.08%
2023/04/12	7.5	28.82	8	28.78	28.85	-0.5	20,533	0.00%
2023/04/11	29.5	28.69	3	28.64	28.70	26.5	20,618	0.13%
2023/04/10	19.1	28.45	11	28.47	28.50	8.1	20,786	0.04%
2023/04/07	5.2	28.48	10	28.46	28.43	-4.8	20,709	-0.02%
2023/04/06	14.5	28.42	6.4	28.45	28.47	8.1	20,739	0.04%
2023/03/31	28.5	28.47	21.1	28.43	28.43	7.4	20,527	0.04%
2023/03/30	6.5	28.23	32	28.28	28.29	-25.5	20,270	-0.13%
2023/03/29	18	28.13	4.3	28.09	28.15	13.7	20,139	0.07%
2023/03/28	24	28.10	21	28.11	28.06	3	20,445	0.01%
2023/03/27	1.5	28.25	0.4	28.33	28.31	1.1	20,288	0.01%
2023/03/24	12	28.18	68.7	28.22	28.26	-56.7	20,355	-0.28%
2023/03/23	1.3	28.11	2	28.13	28.12	-0.7	20,172	0.00%
2023/03/22	10.2	28.03	19.8	28.05	28.05	-9.6	20,077	-0.05%
2023/03/21	12.1	27.85	8	27.89	27.84	4.1	19,992	0.02%
2023/03/20	18.9	27.77	0.3	27.79	27.76	18.6	20,057	0.09%
2023/03/17	14.1	27.63	0	0.00	27.76	14.1	19,971	0.07%
2023/03/16	62.4	27.47	45	27.50	27.50	17.4	20,002	0.09%
2023/03/15	63.4	27.88	20	27.72	27.66	43.4	19,828	0.22%
2023/03/14	26.5	27.69	0.2	27.77	27.66	26.3	20,028	0.13%
2023/03/13	30.5	27.79	18.2	27.62	27.93	12.3	19,940	0.06%
2023/03/10	136.2	27.93	4.6	27.92	27.86	131.6	19,434	0.68%	大買/鉅額交易
2023/03/09	27	28.28	7	28.28	28.24	20	19,250	0.10%
2023/03/08	33.3	28.24	3	28.27	28.37	30.3	19,260	0.16%
2023/03/07	19.4	28.30	59	28.31	28.38	-39.6	19,170	-0.21%
2023/03/06	9	28.23	7	28.14	28.25	2	19,336	0.01%
2023/03/03	5	27.97	2.7	27.98	27.95	2.3	19,265	0.01%
2023/03/02	47	27.72	16	27.73	27.78	31	19,261	0.16%
2023/03/01	11.6	27.59	30.1	27.56	27.72	-18.5	19,262	-0.10%
2023/02/24	62.5	27.73	66	27.75	27.67	-3.6	19,252	-0.02%
2023/02/23	19	27.70	4	27.58	27.74	15	18,853	0.08%
2023/02/22	47.1	27.37	32	27.36	27.40	15.1	18,630	0.08%
2023/02/21	36	27.54	83.1	27.42	27.53	-47.1	18,676	-0.25%
2023/02/20	26.7	27.38	7	27.35	27.41	19.7	18,848	0.10%
2023/02/17	29.6	27.22	1.1	27.25	27.24	28.5	19,228	0.15%
2023/02/16	19.6	27.32	5	27.20	27.33	14.6	19,710	0.07%
2023/02/15	49.6	27.11	8	27.10	27.05	41.6	19,842	0.21%
2023/02/14	12.2	27.13	4.7	27.11	27.13	7.5	19,890	0.04%
2023/02/13	38.4	26.90	0	0.00	26.97	38.4	20,252	0.19%
2023/02/10	37.7	27.02	14	27.03	27.02	23.7	20,463	0.12%
2023/02/09	24.1	27.15	13	27.15	27.15	11.1	20,644	0.05%
2023/02/08	26.4	27.13	16	27.12	27.15	10.4	20,772	0.05%
2023/02/07	18.5	26.91	15.3	26.93	26.94	3.3	20,779	0.02%
2023/02/06	41.8	26.91	2	26.87	26.92	39.8	20,807	0.19%
2023/02/03	38.8	26.97	3	27.03	27.00	35.8	20,631	0.17%
2023/02/02	14.5	26.87	9	26.93	26.99	5.5	20,588	0.03%
2023/02/01	35.1	26.66	16	26.67	26.67	19.1	20,715	0.09%
2023/01/31	21.7	26.60	21.6	26.59	26.54	0.1	20,789	0.00%
2023/01/30	55.1	26.47	79.2	26.49	26.53	-24	20,925	-0.11%
2023/01/17	22.1	26.04	11.2	26.05	26.06	10.9	21,187	0.05%
2023/01/16	20.9	26.04	27	26.05	26.02	-6.1	21,491	-0.03%
2023/01/13	22.7	26.01	18	26.01	25.98	4.7	21,901	0.02%
2023/01/12	11.2	26.02	0	0.00	25.99	11.2	23,355	0.05%
2023/01/11	6.6	26.10	57	26.10	26.07	-50.4	26,140	-0.19%
2023/01/10	11.4	26.03	25	26.02	26.06	-13.7	28,394	-0.05%
2023/01/09	14.7	25.85	17.8	25.90	25.94	-3.1	30,395	-0.01%
2023/01/06	6	25.55	13	25.58	25.66	-7	30,737	-0.02%
2023/01/05	13.6	25.47	12.6	25.46	25.46	1	31,646	0.00%
2023/01/04	15.2	25.44	0	0.00	25.45	15.2	32,661	0.05%
2023/01/03	6.6	25.32	2	25.48	25.49	4.6	34,171	0.01%
2022/12/30	12	25.44	10	25.42	25.40	2	35,174	0.01%
2022/12/29	32.6	25.18	20	25.09	25.29	12.6	36,105	0.03%
2022/12/28	46.7	25.38	6	25.35	25.38	40.7	37,580	0.11%
2022/12/27	6.5	25.65	23.2	25.66	25.63	-16.7	39,029	-0.04%
2022/12/26	13.5	25.55	0	0.00	25.58	13.5	39,495	0.03%
2022/12/23	13.5	25.55	3	25.53	25.60	10.5	40,046	0.03%
2022/12/22	19.6	25.61	9	25.63	25.67	10.6	40,666	0.03%
2022/12/21	67.4	25.36	9	25.36	25.34	58.4	41,902	0.14%
2022/12/20	68.7	25.46	9	25.44	25.30	59.7	42,413	0.14%
2022/12/19	5.1	25.74	9	25.71	25.73	-3.9	43,612	-0.01%
2022/12/16	65.7	25.54	70	25.61	25.70	-4.3	43,959	-0.01%
2022/12/15	17.2	25.68	31	25.70	25.70	-13.8	44,276	-0.03%
2022/12/14	21.2	25.65	63.3	25.68	25.68	-42.1	44,807	-0.09%
2022/12/13	11.1	25.54	31	25.56	25.53	-20	45,119	-0.04%
2022/12/12	39.5	25.39	8.6	25.34	25.50	30.9	45,266	0.07%
2022/12/09	13.8	25.49	30	25.50	25.51	-16.2	45,466	-0.04%
2022/12/08	49.8	25.30	5	25.37	25.29	44.8	45,414	0.10%
2022/12/07	47.7	25.46	6	25.44	25.44	41.7	45,356	0.09%
2022/12/06	56.6	25.72	22	25.84	25.61	34.6	45,095	0.08%
2022/12/05	24.2	25.81	5	25.84	25.87	19.2	44,791	0.04%
2022/12/02	41.6	25.74	2	25.74	25.73	39.6	44,678	0.09%
2022/12/01	60.8	25.88	35	25.84	25.82	25.8	44,927	0.06%
2022/11/30	15.4	25.54	6	25.51	25.65	9.4	44,924	0.02%
2022/11/29	30	25.34	9	25.36	25.47	21	45,006	0.05%
2022/11/28	105.6	25.34	14.4	25.35	25.32	91.1	45,368	0.20%	大買/
2022/11/25	63.3	25.60	12	25.59	25.52	51.3	45,495	0.11%
2022/11/24	33	25.44	29.1	25.43	25.54	3.9	45,526	0.01%
2022/11/23	11.3	25.26	3.1	25.30	25.30	8.2	45,616	0.02%
2022/11/22	27.1	25.10	1	25.13	25.10	26.1	46,286	0.06%
2022/11/21	16.4	25.34	1	25.43	25.22	15.4	46,210	0.03%
2022/11/18	31	25.51	1.3	25.44	25.43	29.7	46,058	0.06%
2022/11/17	37.3	25.39	13.8	25.45	25.58	23.5	46,115	0.05%
2022/11/16	30.6	25.57	23	25.48	25.53	7.6	46,277	0.02%
2022/11/15	27.7	25.45	14.4	25.35	25.55	13.3	46,005	0.03%
2022/11/14	60	25.30	9	25.35	25.42	51	45,523	0.11%
2022/11/11	25.6	25.06	56.3	24.99	25.00	-30.7	44,997	-0.07%
2022/11/10	61	24.53	12	24.52	24.53	49	44,523	0.11%
2022/11/09	19.4	24.54	7.5	24.49	24.61	11.9	44,514	0.03%
2022/11/08	86.7	24.26	17.6	24.28	24.23	69.1	44,336	0.16%
2022/11/07	63	23.98	31	23.94	24.06	32	43,972	0.07%
2022/11/04	18.5	23.48	1	23.64	23.64	17.5	43,722	0.04%
2022/11/03	23	23.51	22	23.51	23.58	1	43,744	0.00%
2022/11/02	14	23.60	31	23.62	23.67	-17	43,687	-0.04%
2022/11/01	9.8	23.52	1	23.56	23.55	8.8	43,778	0.02%
2022/10/31	16.2	23.51	66.2	23.41	23.48	-50	43,858	-0.11%
2022/10/28	47.1	23.39	23	23.44	23.31	24.1	44,013	0.05%
2022/10/27	26	23.51	12	23.50	23.58	14	43,742	0.03%
2022/10/26	16	23.35	4.5	23.40	23.41	11.5	43,975	0.03%
2022/10/25	72.4	23.45	5.5	23.46	23.40	66.9	43,675	0.15%
2022/10/24	30.5	23.78	13	23.91	23.69	17.5	43,127	0.04%
2022/10/21	37.3	23.66	14	23.64	23.58	23.3	42,952	0.05%
2022/10/20	136.9	23.51	5	23.46	23.65	131.9	42,434	0.31%	大買/鉅額交易
2022/10/19	336.6	23.91	21	23.92	23.95	315.6	41,038	0.77%	大買/鉅額交易
2022/10/18	144	25.78	85	25.79	25.84	59	38,264	0.15%	大買/
2022/10/17	94.3	25.57	15	25.44	25.77	79.3	36,062	0.22%
2022/10/14	72.5	25.91	7	25.91	25.91	65.5	33,875	0.19%
2022/10/13	92.8	25.61	4	25.63	25.53	88.8	33,319	0.27%
2022/10/12	91.1	25.75	6	25.74	25.82	85.1	32,298	0.26%
2022/10/11	159.5	25.86	11	25.92	25.85	148.5	31,414	0.47%	大買/鉅額交易
2022/10/07	166.7	26.35	21	26.42	26.28	145.7	30,057	0.48%	大買/鉅額交易
2022/10/06	119.5	26.54	4.1	26.55	26.57	115.4	29,048	0.40%	大買/鉅額交易
2022/10/05	155.9	26.60	9	26.61	26.62	146.9	28,495	0.52%	大買/鉅額交易
2022/10/04	246.5	26.17	1	26.22	26.27	245.5	27,349	0.90%	大買/鉅額交易
2022/10/03	50.5	25.58	6	25.57	25.67	44.5	25,742	0.17%
2022/09/30	34.4	25.57	5	25.54	25.78	29.4	25,645	0.11%
2022/09/29	48.4	25.87	7	26.01	25.81	41.4	25,407	0.16%
2022/09/28	114.4	25.97	14.3	25.87	25.83	100.1	25,726	0.39%	大買/
2022/09/27	47.9	26.27	1	26.35	26.33	46.9	24,823	0.19%
2022/09/26	172.3	26.39	11	26.39	26.33	161.3	24,841	0.65%	大買/鉅額交易
2022/09/23	96.1	27.09	1	27.21	27.06	95.1	24,343	0.39%
2022/09/22	66.6	27.17	8.5	27.26	27.17	58.1	24,787	0.23%
2022/09/21	77.8	27.74	27.5	27.66	27.64	50.3	24,382	0.21%
2022/09/20	26.9	28.01	0	0.00	27.98	26.9	24,002	0.11%
2022/09/19	23.4	28.14	0.2	28.18	28.06	23.1	23,870	0.10%
2022/09/16	54.8	28.27	0	0.00	28.28	54.8	23,904	0.23%
2022/09/15	5.3	28.45	52	28.59	28.59	-46.7	24,377	-0.19%
2022/09/14	25.1	28.30	4	28.27	28.35	21.1	25,063	0.08%
2022/09/13	7.2	28.70	19.2	28.68	28.71	-12	25,067	-0.05%
2022/09/12	3.5	28.51	0	0.00	28.56	3.5	25,899	0.01%
2022/09/08	72.4	28.03	5	28.05	28.25	67.4	26,541	0.25%
2022/09/07	54.8	27.87	12.2	27.86	27.90	42.6	27,361	0.16%
2022/09/06	42.6	28.08	3	28.12	28.08	39.6	27,108	0.15%
2022/09/05	35.6	28.06	3	28.05	28.18	32.6	27,077	0.12%
2022/09/02	86.1	28.22	1	28.23	28.10	85.1	27,375	0.31%
2022/09/01	46.6	28.39	0.5	28.46	28.44	46.1	26,958	0.17%
2022/08/31	19.6	28.55	0	0.00	28.79	19.6	26,588	0.07%
2022/08/30	21.3	28.48	0	0.00	28.67	21.3	26,330	0.08%
2022/08/29	146.2	28.41	23	28.43	28.45	123.2	26,109	0.47%	大買/鉅額交易
2022/08/26	9.6	29.11	3.7	29.12	29.10	5.8	25,430	0.02%
2022/08/25	27.2	28.92	0	0.00	28.94	27.2	25,285	0.11%
2022/08/24	26.4	28.84	10	28.81	28.80	16.4	25,177	0.07%
2022/08/23	50.5	28.98	0.2	29.00	28.93	50.3	24,848	0.20%
2022/08/22	15.1	29.19	1	29.18	29.25	14.1	24,388	0.06%
2022/08/19	8	29.35	13	29.28	29.42	-5	24,110	-0.02%
2022/08/18	50	29.16	12	29.18	29.29	38	24,128	0.16%
2022/08/17	15.5	29.20	8.5	29.24	29.28	7	24,037	0.03%
2022/08/16	20.5	29.19	5	29.18	29.24	15.5	24,041	0.06%
2022/08/15	13.4	29.18	1	29.19	29.22	12.4	23,880	0.05%
2022/08/12	23.2	29.24	3.3	29.20	29.30	19.9	23,637	0.08%
2022/08/11	13	29.10	4	29.13	29.12	9	23,814	0.04%
2022/08/10	7.3	28.83	3	28.83	28.81	4.3	23,742	0.02%
2022/08/09	3	28.90	2	29.06	29.07	1	23,654	0.00%
2022/08/08	15.6	28.74	3	28.77	28.87	12.6	23,892	0.05%
2022/08/05	1	28.70	11	28.84	28.87	-10	23,904	-0.04%
2022/08/04	22.4	28.30	0	0.00	28.43	22.4	24,150	0.09%
2022/08/03	11.2	28.35	21	28.43	28.44	-9.8	24,195	-0.04%
2022/08/02	26.2	28.37	2.1	28.32	28.45	24.1	24,176	0.10%
2022/08/01	20	28.60	5	28.72	28.76	15	24,031	0.06%
2022/07/29	2.7	28.48	35.2	28.49	28.55	-32.5	24,047	-0.14%
2022/07/28	11	28.23	2.1	28.23	28.18	8.9	23,873	0.04%
2022/07/27	28	28.04	2	28.12	28.25	26	23,648	0.11%
2022/07/26	33.4	28.15	9	28.08	28.12	24.4	23,575	0.10%
2022/07/25	24.2	28.34	4.1	28.21	28.33	20.1	23,450	0.09%
2022/07/22	54.4	28.43	3.1	28.40	28.40	51.3	23,497	0.22%
2022/07/21	1.5	28.12	2	28.07	28.38	-0.5	23,839	0.00%
2022/07/20	85.5	28.01	8	28.03	28.00	77.5	24,096	0.32%
2022/07/19	11.1	27.57	95	27.41	27.68	-83.9	24,748	-0.34%
2022/07/18	106.1	27.25	2.1	27.31	27.48	104	24,713	0.42%	大買/鉅額交易
2022/07/15	27.5	27.10	2.7	27.20	27.09	24.8	24,487	0.10%
2022/07/14	11.3	27.08	1	27.19	27.18	10.3	24,288	0.04%
2022/07/13	21	27.14	3.1	27.17	27.08	17.9	24,146	0.07%
2022/07/12	37.5	26.60	62	26.53	26.62	-24.5	24,016	-0.10%
2022/07/11	5.6	27.21	6	27.22	27.25	-0.4	23,577	0.00%
2022/07/08	40	27.27	18.6	27.19	27.25	21.4	23,400	0.09%
2022/07/07	13.1	26.42	5.9	26.66	26.76	7.2	23,071	0.03%
2022/07/06	58.3	26.49	0	0.00	26.32	58.3	23,127	0.25%
2022/07/05	60.5	26.77	9.2	26.67	26.96	51.3	22,663	0.23%
2022/07/04	57.6	26.62	18.8	26.61	26.68	38.8	22,393	0.17%
2022/07/01	107.3	27.08	23	27.15	26.81	84.3	22,566	0.37%	大買/
2022/06/30	151.8	27.60	4	27.59	27.56	147.8	21,708	0.68%	大買/鉅額交易
2022/06/29	45.7	28.19	1	28.29	28.14	44.7	20,881	0.21%
2022/06/28	19.4	28.53	1	28.53	28.53	18.4	20,578	0.09%
2022/06/27	52	28.70	0.8	28.85	28.86	51.2	20,368	0.25%
2022/06/24	42.7	28.18	6	28.23	28.10	36.7	20,147	0.18%
2022/06/23	93.3	28.09	7	28.35	28.05	86.3	20,047	0.43%
2022/06/22	81	28.63	0	0.00	28.50	81	19,293	0.42%
2022/06/21	24.3	29.10	1.1	29.00	29.28	23.2	18,528	0.13%
2022/06/20	86.4	29.06	143	29.10	28.87	-56.6	18,308	-0.31%	大賣/
2022/06/17	84.2	29.49	1	29.52	29.62	83.2	17,392	0.48%
2022/06/16	110.1	30.10	1	30.58	29.94	109.1	16,622	0.66%	大買/鉅額交易
2022/06/15	25.2	30.34	26	30.43	30.39	-0.9	15,696	-0.01%
2022/06/14	47.3	30.27	7	30.23	30.48	40.3	15,602	0.26%
2022/06/13	88.2	30.43	1	30.46	30.51	87.2	15,482	0.56%
2022/06/10	32	31.05	0	0.00	31.08	32	14,994	0.21%
2022/06/09	13.3	31.34	1	31.40	31.30	12.3	15,011	0.08%
2022/06/08	6	31.56	1	31.57	31.60	5	14,992	0.03%
2022/06/07	17	31.41	1	31.45	31.44	16	15,163	0.11%
2022/06/06	7	31.41	3	31.36	31.48	4	15,209	0.03%
2022/06/02	14.9	31.40	0	0.00	31.40	14.9	15,616	0.10%
2022/06/01	1.3	31.55	3	31.54	31.52	-1.7	16,204	-0.01%
2022/05/31	25.3	31.36	2	31.24	31.40	23.3	16,408	0.14%
2022/05/30	1.2	31.37	5.6	31.39	31.43	-4.4	16,672	-0.03%
2022/05/27	1.1	31.10	4	31.10	31.08	-2.9	16,766	-0.02%
2022/05/26	7.4	30.89	1	31.01	30.80	6.4	17,092	0.04%
2022/05/25	5	30.73	2	30.83	30.88	3	17,125	0.02%
2022/05/24	8	30.85	3.3	30.85	30.70	4.7	17,438	0.03%
2022/05/23	7.7	30.85	2	30.84	30.86	5.7	17,461	0.03%
2022/05/20	22	30.74	0	0.00	30.72	22	17,709	0.12%
2022/05/19	43.8	30.50	24	30.51	30.68	19.8	18,026	0.11%
2022/05/18	6	30.87	7.2	30.91	31.01	-1.2	17,868	-0.01%
2022/05/17	26.9	30.73	0	0.00	30.69	26.9	17,836	0.15%
2022/05/16	49.8	30.72	0.4	30.80	30.72	49.4	17,947	0.28%
2022/05/13	45.6	30.73	0	0.00	30.80	45.6	17,622	0.26%
2022/05/12	107	30.85	13	30.88	30.63	94	17,584	0.53%	大買/
2022/05/11	74.6	31.21	0	0.00	31.17	74.6	17,093	0.44%
2022/05/10	29.1	31.31	12.4	31.38	31.65	16.6	16,798	0.10%
2022/05/09	61	31.69	3	31.76	31.57	58	16,792	0.35%
2022/05/06	22	32.12	40	32.07	32.25	-18	16,679	-0.11%
2022/05/05	9.5	32.49	3	32.50	32.54	6.5	16,763	0.04%
2022/05/04	9	32.24	0	0.00	32.31	9	16,949	0.05%
2022/05/03	5.5	31.94	23.1	31.85	32.09	-17.6	17,554	-0.10%
2022/04/29	12.7	31.98	3.1	31.96	32.01	9.6	17,967	0.05%
2022/04/28	56.2	31.61	34	31.66	31.72	22.2	18,539	0.12%
2022/04/27	73.9	31.35	3	31.34	31.48	70.9	18,489	0.38%
2022/04/26	59.1	31.97	5	32.09	31.93	54.1	18,167	0.30%
2022/04/25	98.1	32.04	3	32.06	32.03	95.1	18,243	0.52%
2022/04/22	18	32.69	0	0.00	32.78	18	17,463	0.10%
2022/04/21	3	32.96	0	0.00	32.90	3	17,770	0.02%
2022/04/20	14.4	32.80	0	0.00	32.83	14.4	17,859	0.08%
2022/04/19	2.3	32.89	5	32.88	32.85	-2.7	18,080	-0.01%
2022/04/18	71.2	32.70	0	0.00	32.68	71.2	18,217	0.39%
2022/04/15	28.3	32.87	0	0.00	32.90	28.3	18,004	0.16%
2022/04/14	13.2	33.12	0.2	33.12	33.07	13	18,223	0.07%
2022/04/13	2	32.99	2	33.06	33.11	0	18,347	0.00%
2022/04/12	64.9	32.66	2	32.55	32.69	62.9	18,315	0.34%
2022/04/11	99.5	32.86	53.1	32.81	32.81	46.5	17,884	0.26%
2022/04/08	23.2	33.07	0.6	33.13	33.17	22.5	17,526	0.13%
2022/04/07	82.1	33.11	5	33.24	32.90	77.1	17,428	0.44%
2022/04/06	21.1	33.35	6	33.42	33.47	15.1	16,712	0.09%
2022/04/01	24.7	33.47	0	0.00	33.55	24.7	16,657	0.15%
2022/03/31	14.1	33.65	2.6	33.66	33.63	11.5	16,656	0.07%
2022/03/30	27	33.60	0	0.00	33.70	27	16,713	0.16%
2022/03/29	16.5	33.65	1.2	33.64	33.64	15.3	16,641	0.09%
2022/03/28	17.6	33.48	3	33.50	33.78	14.6	16,634	0.09%
2022/03/25	19.5	33.86	0	0.00	33.81	19.5	16,484	0.12%
2022/03/24	15	33.89	0	0.00	33.96	15	16,660	0.09%
2022/03/23	9	33.97	1	33.99	33.96	8	16,953	0.05%
2022/03/22	22	33.92	2	33.92	33.87	20	17,380	0.12%
2022/03/21	44.3	33.96	1	33.96	33.95	43.3	17,417	0.25%
2022/03/18	14	33.92	0.8	33.89	33.90	13.2	17,685	0.07%
2022/03/17	16.9	33.89	8.5	33.84	34.01	8.4	17,731	0.05%
2022/03/16	23.4	33.72	15.3	33.90	33.71	8.1	17,821	0.05%
2022/03/15	23.4	33.86	8.3	33.83	33.78	15.1	17,846	0.08%
2022/03/14	4	34.05	23.5	34.05	34.13	-19.5	18,020	-0.11%
2022/03/11	8.1	33.88	49	33.89	33.90	-40.9	18,151	-0.23%
2022/03/10	4	33.86	34	33.91	33.89	-30	18,239	-0.16%
2022/03/09	11.3	33.33	4	33.30	33.36	7.3	18,168	0.04%
2022/03/08	92	33.04	34	33.09	33.00	58	18,129	0.32%
2022/03/07	64.3	33.37	23	33.45	33.45	41.3	17,675	0.23%
2022/03/04	12.1	34.09	28	34.17	34.04	-15.9	17,185	-0.09%
2022/03/03	15.7	34.19	119	34.19	34.22	-103.4	17,340	-0.60%	大賣/鉅額交易
2022/03/02	19.7	33.83	5.8	33.88	33.97	13.9	17,356	0.08%
2022/03/01	11.3	33.77	8	33.83	33.88	3.3	17,209	0.02%
2022/02/25	20.2	33.29	27	33.23	33.33	-6.8	16,965	-0.04%
2022/02/24	89.1	33.32	22.5	33.25	33.19	66.6	17,005	0.39%
2022/02/23	0.2	33.65	6.3	33.67	33.75	-6.2	16,824	-0.04%
2022/02/22	40.6	33.41	0	0.00	33.49	40.6	16,978	0.24%
2022/02/21	15.1	33.49	134.1	33.73	33.80	-119	17,361	-0.69%	大賣/鉅額交易
2022/02/18	16	33.35	8	33.37	33.50	8	17,247	0.05%
2022/02/17	25.6	33.33	109.4	33.39	33.34	-83.8	17,551	-0.48%	大賣/
2022/02/16	30.1	33.27	5.5	33.35	33.27	24.6	17,830	0.14%
2022/02/15	14.6	33.15	1	33.18	33.10	13.6	17,811	0.08%
2022/02/14	67.1	33.11	170.9	33.13	33.13	-103.8	18,019	-0.58%	大賣/鉅額交易
2022/02/11	36.1	33.43	12.4	33.45	33.43	23.7	18,330	0.13%
2022/02/10	3.3	33.49	4	33.41	33.49	-0.7	18,757	0.00%
2022/02/09	6	33.40	14	33.44	33.50	-8	19,206	-0.04%
2022/02/08	11	33.21	8	33.24	33.30	3	19,190	0.02%
2022/02/07	56.2	32.59	23	32.77	33.00	33.2	19,118	0.17%
2022/01/26	15.2	32.40	15.7	32.44	32.40	-0.5	19,021	0.00%
2022/01/25	110.3	32.33	20	32.31	32.34	90.3	19,107	0.47%	大買/
2022/01/24	43.6	32.48	2.2	32.66	32.72	41.4	18,760	0.22%
2022/01/21	91	32.94	5	32.95	32.84	86	18,519	0.46%
2022/01/20	17	33.26	14	33.19	33.36	3	18,158	0.02%
2022/01/19	29.2	33.30	5	33.38	33.21	24.2	18,354	0.13%
2022/01/18	0	0.00	104	33.28	33.45	-104	18,641	-0.56%	大賣/鉅額交易
2022/01/17	26.6	33.11	5	33.10	33.22	21.6	18,981	0.11%
2022/01/14	175.2	32.99	27	32.92	33.15	148.2	21,215	0.70%	大買/鉅額交易
2022/01/13	4.5	33.18	0.9	33.23	33.20	3.6	22,404	0.02%
2022/01/12	78	33.09	4	33.09	33.10	74	23,373	0.32%
2022/01/11	8.2	33.21	0	0.00	33.20	8.2	23,638	0.03%
2022/01/10	11.7	33.21	12	33.17	33.27	-0.3	24,258	0.00%
2022/01/07	33.5	33.22	1	33.17	33.17	32.5	24,516	0.13%
2022/01/06	5	33.39	16	33.37	33.41	-11	24,667	-0.04%
2022/01/05	3.1	33.44	10	33.42	33.45	-6.9	25,175	-0.03%
2022/01/04	12.3	33.41	28	33.44	33.41	-15.7	26,009	-0.06%
2022/01/03	9.4	33.43	8.2	33.53	33.42	1.2	26,439	0.00%
2021/12/30	8.6	33.59	143	33.60	33.58	-134.5	27,336	-0.49%	大賣/鉅額交易
2021/12/29	3.1	33.57	12.2	33.59	33.61	-9.1	27,867	-0.03%
2021/12/28	4.3	33.52	12	33.54	33.56	-7.7	28,292	-0.03%
2021/12/27	2	33.37	95.2	33.39	33.38	-93.2	28,983	-0.32%
2021/12/24	13.2	33.34	9	33.40	33.29	4.2	30,113	0.01%
2021/12/23	0	0.00	17	33.37	33.34	-17	30,324	-0.06%
2021/12/22	4	33.29	13.5	33.30	33.30	-9.5	30,997	-0.03%
2021/12/21	11	33.29	11	33.24	33.36	0	31,128	0.00%
2021/12/20	7.1	33.37	63.2	33.36	33.41	-56.1	31,224	-0.18%
2021/12/17	35	33.44	53	33.43	33.43	-18	31,075	-0.06%
2021/12/16	6	33.37	43	33.37	33.45	-37	30,909	-0.12%
2021/12/15	4	32.94	1	33.02	33.04	3	31,068	0.01%
2021/12/14	33.7	33.01	14	33.02	32.95	19.8	31,054	0.06%
2021/12/13	13.7	33.36	3.3	33.39	33.33	10.4	30,895	0.03%
2021/12/10	21.1	33.32	27	33.30	33.30	-5.9	30,862	-0.02%
2021/12/09	21	33.28	12.1	33.27	33.32	9	30,754	0.03%
2021/12/08	29.7	33.21	11	33.22	33.18	18.7	30,597	0.06%
2021/12/07	2.6	32.90	9	32.95	33.03	-6.4	30,311	-0.02%
2021/12/06	7.1	32.74	22	32.80	32.86	-15	30,069	-0.05%
2021/12/03	16	32.67	1	32.70	32.65	15	30,302	0.05%
2021/12/02	17.4	32.45	7	32.48	32.47	10.4	30,250	0.03%
2021/12/01	4.1	32.38	10	32.39	32.50	-5.9	30,420	-0.02%
2021/11/30	11.3	32.50	40	32.51	32.30	-28.7	30,392	-0.09%
2021/11/29	58.1	32.14	81	32.19	32.22	-22.9	30,384	-0.08%
2021/11/26	41.5	32.41	31	32.59	32.35	10.5	30,133	0.03%
2021/11/25	10.4	32.65	3	32.66	32.65	7.4	29,905	0.02%
2021/11/24	17	32.59	381	32.58	32.61	-364	29,925	-1.22%	大賣/鉅額交易
2021/11/23	43.4	32.66	1	32.70	32.63	42.4	29,885	0.14%
2021/11/22	9	32.94	34	32.96	32.93	-25	29,903	-0.08%
2021/11/19	75.2	33.05	14.4	33.08	32.93	60.8	29,833	0.20%
2021/11/18	41.5	32.93	20	32.99	32.98	21.5	29,820	0.07%
2021/11/17	21.4	32.60	16	32.65	32.71	5.4	29,329	0.02%
2021/11/16	102	32.47	35	32.49	32.59	67	29,410	0.23%	大買/
2021/11/15	11	32.40	36	32.44	32.43	-25	29,642	-0.08%
2021/11/12	17.2	32.15	21	32.13	32.20	-3.9	29,635	-0.01%
2021/11/11	16.9	32.24	25.2	32.25	32.15	-8.3	29,814	-0.03%
2021/11/10	30.6	32.41	34	32.48	32.34	-3.4	30,295	-0.01%
2021/11/09	15.8	32.40	234.6	32.37	32.35	-218.8	30,107	-0.73%	大賣/鉅額交易
2021/11/08	37.7	32.19	14.9	32.21	32.39	22.8	29,738	0.08%
2021/11/05	14	31.83	2.1	31.87	31.95	11.9	29,680	0.04%
2021/11/04	21	31.89	1	31.91	31.86	20	29,884	0.07%
2021/11/03	32	31.73	158.3	31.69	31.77	-126.3	29,845	-0.42%	大賣/鉅額交易
2021/11/02	26.7	31.61	4	31.59	31.53	22.7	29,764	0.08%
2021/11/01	40.1	31.57	11.4	31.52	31.56	28.8	29,464	0.10%
2021/10/29	36	31.33	2.5	31.29	31.45	33.5	29,203	0.11%
2021/10/28	88	31.33	1	31.40	31.39	87	29,000	0.30%
2021/10/27	66.3	31.08	0	0.00	31.15	66.3	28,924	0.23%
2021/10/26	78.2	31.00	1	30.97	31.05	77.2	28,992	0.27%
2021/10/25	145.9	30.77	8	30.78	30.86	137.9	28,743	0.48%	大買/鉅額交易
2021/10/22	262.3	30.69	63	30.72	30.84	199.3	28,569	0.70%	大買/鉅額交易
2021/10/21	290.5	32.36	45.6	32.35	32.40	244.9	26,495	0.92%	大買/鉅額交易
2021/10/20	94.3	32.39	62	32.38	32.37	32.3	25,033	0.13%
2021/10/19	50.5	32.36	17	32.36	32.40	33.5	23,996	0.14%
2021/10/18	58.2	32.33	3	32.33	32.36	55.2	23,655	0.23%
2021/10/15	51.1	32.30	13	32.31	32.31	38.1	23,612	0.16%
2021/10/14	51.8	32.11	1.5	32.17	32.18	50.3	23,569	0.21%
2021/10/13	53.2	32.15	30	32.41	32.17	23.2	23,078	0.10%
2021/10/12	92.5	32.28	3	32.30	32.24	89.5	22,532	0.40%
2021/10/08	122.8	32.56	21.5	32.68	32.59	101.3	21,746	0.47%	大買/鉅額交易
2021/10/07	126.7	32.55	1	32.45	32.57	125.7	21,631	0.58%	大買/鉅額交易
2021/10/06	57.2	31.86	55	31.80	31.88	2.2	20,959	0.01%
2021/10/05	84.6	31.64	71.5	31.54	31.96	13.1	20,585	0.06%
2021/10/04	138.9	31.94	2	32.04	31.84	136.9	20,219	0.68%	大買/鉅額交易
2021/10/01	163.4	32.34	2	32.58	32.26	161.4	19,474	0.83%	大買/鉅額交易
2021/09/30	25	32.65	0	0.00	32.77	25	18,345	0.14%
2021/09/29	109.6	32.65	0	0.00	32.70	109.6	18,174	0.60%	大買/鉅額交易
2021/09/28	22.4	33.02	0	0.00	33.08	22.4	17,606	0.13%
2021/09/27	18.9	33.31	1	33.24	33.30	17.9	17,512	0.10%
2021/09/24	10.5	33.30	4.2	33.35	33.30	6.3	17,887	0.04%
2021/09/23	24.5	33.09	10.2	33.13	33.08	14.3	17,863	0.08%
2021/09/22	405.2	32.87	2.1	32.82	32.90	403	17,894	2.25%	大買/鉅額交易
2021/09/17	22	33.35	0	0.00	33.42	22	17,382	0.13%
2021/09/16	5.1	33.27	1.3	33.38	33.28	3.8	17,370	0.02%
2021/09/15	10.1	33.25	11	33.15	33.33	-0.9	17,219	-0.01%
2021/09/14	113.5	33.38	0	0.00	33.36	113.5	17,241	0.66%	大買/鉅額交易
2021/09/13	18	33.44	1	33.40	33.41	17	17,264	0.10%
2021/09/10	13.4	33.11	12	33.06	33.22	1.4	17,282	0.01%
2021/09/09	7.6	32.72	5	32.86	32.94	2.6	17,241	0.02%
2021/09/08	36.9	32.86	1.8	32.84	32.80	35.1	17,202	0.20%
2021/09/07	6.4	33.10	3	33.10	33.16	3.4	16,852	0.02%
2021/09/06	9.4	33.10	20	33.23	33.07	-10.7	16,790	-0.06%
2021/09/03	11.4	33.22	5	33.28	33.24	6.4	16,600	0.04%
2021/09/02	16.5	33.26	0	0.00	33.16	16.5	16,607	0.10%
2021/09/01	17.4	33.35	3	33.37	33.39	14.4	16,552	0.09%
2021/08/31	7.1	33.13	38	33.10	33.38	-30.9	16,476	-0.19%
2021/08/30	3.2	33.24	16.5	33.20	33.29	-13.3	16,532	-0.08%
2021/08/27	23.9	33.03	2.5	33.10	33.11	21.4	16,504	0.13%
2021/08/26	8	32.91	0	0.00	32.99	8	16,452	0.05%
2021/08/25	16.1	32.91	0	0.00	33.00	16.1	16,281	0.10%
2021/08/24	5.1	32.82	4.1	32.75	32.80	1	16,383	0.01%
2021/08/23	14.6	32.82	0.2	32.93	32.88	14.4	16,186	0.09%
2021/08/20	79.5	32.26	0.3	32.20	32.26	79.2	16,057	0.49%
2021/08/19	83.3	32.47	4	32.58	32.32	79.3	15,784	0.50%
2021/08/18	48.5	32.44	2	32.75	33.07	46.5	15,181	0.31%
2021/08/17	72.8	32.70	0	0.00	32.53	72.8	14,907	0.49%
2021/08/16	82.1	32.92	0	0.00	32.86	82.1	14,707	0.56%
2021/08/13	53.6	33.29	0	0.00	33.27	53.6	14,056	0.38%
2021/08/12	23	33.43	7.5	33.43	33.51	15.6	13,851	0.11%
2021/08/11	72	33.44	5	33.30	33.49	67	13,905	0.48%
2021/08/10	44.2	33.81	0	0.00	33.79	44.2	13,704	0.32%
2021/08/09	20.4	34.08	1	34.04	34.10	19.4	14,439	0.13%
2021/08/06	26.4	34.11	6	34.23	34.25	20.4	14,660	0.14%
2021/08/05	15.2	34.20	3	34.34	34.20	12.2	15,367	0.08%
2021/08/04	2.3	34.29	2.2	34.29	34.35	0.1	16,712	0.00%
2021/08/03	9.1	34.03	1	34.09	34.15	8.1	17,432	0.05%
2021/08/02	31	33.78	57	33.76	34.00	-26	17,428	-0.15%
2021/07/30	29.4	34.04	1	33.93	33.90	28.4	17,250	0.16%
2021/07/29	31.3	33.92	0	0.00	34.10	31.3	17,094	0.18%
2021/07/28	57.8	33.58	2	33.41	33.89	55.8	17,359	0.32%
2021/07/27	62.4	34.04	10	34.02	34.07	52.4	17,372	0.30%
2021/07/26	17	34.52	16	34.58	34.50	1	17,260	0.01%
2021/07/23	15.5	34.39	12	34.39	34.47	3.5	17,212	0.02%
2021/07/22	12.4	34.13	1	34.10	34.21	11.4	17,183	0.07%
2021/07/21	79.8	34.22	1	34.78	34.13	78.8	16,996	0.46%
2021/07/20	49.9	34.64	5	34.73	34.56	44.9	16,353	0.27%
2021/07/19	12.7	35.01	12	35.09	35.14	0.7	16,195	0.00%
2021/07/16	13	35.03	1	35.15	35.12	12	16,301	0.07%
2021/07/15	7	34.64	14	34.59	34.98	-7	16,244	-0.04%
2021/07/14	67.6	34.62	0	0.00	34.48	67.6	16,238	0.42%
2021/07/13	38.4	34.92	11	34.87	34.85	27.4	16,009	0.17%
2021/07/12	28.6	35.19	10.2	35.36	35.27	18.4	15,934	0.12%
2021/07/09	14.3	35.48	1	35.77	35.44	13.3	15,733	0.08%
2021/07/08	11	35.67	3	35.70	35.80	8	15,796	0.05%
2021/07/07	18	35.75	9	35.67	35.61	9	15,802	0.06%
2021/07/06	5	35.83	3.4	35.92	35.91	1.6	15,704	0.01%
2021/07/05	5.9	35.57	7	35.56	35.69	-1.1	15,631	-0.01%
2021/07/02	4.9	35.19	5	35.18	35.20	-0.1	15,550	0.00%
2021/07/01	5.6	35.11	3	35.17	35.00	2.6	15,473	0.02%
2021/06/30	7.8	34.93	26	34.92	35.00	-18.2	15,037	-0.12%
2021/06/29	6	34.95	3	35.02	34.80	3	15,029	0.02%
2021/06/28	8.5	34.97	13.9	34.92	35.10	-5.4	15,068	-0.04%
2021/06/25	4.7	34.82	2	34.85	34.74	2.7	15,000	0.02%
2021/06/24	2.6	34.64	0	0.00	34.66	2.6	15,045	0.02%
2021/06/23	7.8	34.42	3	34.40	34.45	4.8	15,186	0.03%
2021/06/22	13.3	34.51	0	0.00	34.43	13.3	15,168	0.09%
2021/06/21	59.1	34.58	0	0.00	34.55	59.1	15,124	0.39%
2021/06/18	2	34.96	5	34.96	34.91	-3	15,026	-0.02%
2021/06/17	10	34.67	3	34.71	34.90	7	15,116	0.05%
2021/06/16	3.5	34.76	5	34.71	34.78	-1.5	15,232	-0.01%
2021/06/15	5	34.56	8	34.67	34.65	-3	15,274	-0.02%
2021/06/11	10.4	34.56	0	0.00	34.55	10.4	15,354	0.07%
2021/06/10	2.6	34.48	0	0.00	34.60	2.6	15,462	0.02%
2021/06/09	17	34.46	0	0.00	34.45	17	15,529	0.11%
2021/06/08	8.4	34.59	0	0.00	34.65	8.4	15,624	0.05%
2021/06/07	23	34.55	2	34.55	34.72	21	15,739	0.13%
2021/06/04	6.4	34.78	0	0.00	34.77	6.4	15,681	0.04%
2021/06/03	16.3	34.91	5	34.98	34.95	11.3	15,696	0.07%
2021/06/02	11.1	35.00	1.1	35.11	34.96	10	15,809	0.06%
2021/06/01	14	34.89	1	34.81	35.06	13	15,858	0.08%
2021/05/31	21.1	34.74	0	0.00	34.75	21.1	15,721	0.13%
2021/05/28	0.5	34.48	5	34.50	34.55	-4.5	15,754	-0.03%
2021/05/27	9.1	34.09	0	0.00	34.28	9.1	15,767	0.06%
2021/05/26	2	34.30	2	34.33	34.32	0	15,811	0.00%
2021/05/25	3	34.30	11	34.29	34.34	-8	15,861	-0.05%
2021/05/24	3.1	33.88	2	33.84	34.05	1.1	15,943	0.01%
2021/05/21	6	33.90	20	34.37	34.00	-14	15,870	-0.09%
2021/05/20	5	33.80	1.6	33.82	33.86	3.5	15,950	0.02%
2021/05/19	10	33.87	1	34.08	34.10	9	15,867	0.06%
2021/05/18	16.6	33.58	8	33.60	34.01	8.6	15,921	0.05%
2021/05/17	49.1	32.72	20	32.79	32.75	29.1	15,879	0.18%
2021/05/14	14.7	33.71	7	33.68	33.65	7.7	14,792	0.05%
2021/05/13	43.5	33.00	9.5	32.98	33.40	34	14,460	0.23%
2021/05/12	38.6	33.48	58	33.56	33.50	-19.4	13,679	-0.14%
2021/05/11	94.6	35.02	1	34.61	34.70	93.6	12,332	0.76%
2021/05/10	6	35.82	9	35.83	35.88	-3	11,676	-0.03%
2021/05/07	0	0.00	9.2	35.62	35.72	-9.2	11,778	-0.08%
2021/05/06	1.1	35.55	0.7	35.20	35.30	0.5	11,877	0.00%
2021/05/05	3	35.29	22.6	35.45	35.35	-19.6	11,916	-0.16%
2021/05/04	25.4	35.18	18	35.05	35.30	7.4	11,516	0.06%
2021/05/03	18.3	36.00	25.4	36.00	35.91	-7.1	11,089	-0.06%
2021/04/29	1	36.11	3	36.04	36.12	-2	11,039	-0.02%
2021/04/28	2.1	35.95	0	0.00	35.98	2.1	11,127	0.02%
2021/04/27	5.2	35.96	8	35.94	35.98	-2.8	11,379	-0.02%
2021/04/26	2	35.90	13.9	35.84	35.99	-11.9	11,527	-0.10%
2021/04/23	4.4	35.20	5	35.15	35.30	-0.7	11,671	-0.01%
2021/04/22	5.1	35.46	1	35.36	35.40	4.1	11,800	0.03%
2021/04/21	5.1	35.43	3	35.45	35.53	2.1	12,099	0.02%
2021/04/20	4.1	35.39	2	35.38	35.33	2.1	12,400	0.02%
2021/04/19	5.8	35.13	5.5	35.11	35.20	0.4	12,466	0.00%
2021/04/16	1.8	34.70	7.3	34.86	34.94	-5.5	12,623	-0.04%
2021/04/15	5.2	34.49	2	34.50	34.50	3.2	12,665	0.03%
2021/04/14	14.1	34.17	2	34.32	34.35	12.1	13,099	0.09%
2021/04/13	5.3	34.61	28	34.55	34.47	-22.7	13,191	-0.17%
2021/04/12	1.3	34.71	2.4	34.70	34.69	-1.2	13,479	-0.01%
2021/04/09	4	34.69	1	34.75	34.70	3	13,634	0.02%
2021/04/08	4.2	34.72	1	34.72	34.75	3.2	13,861	0.02%
2021/04/07	18.3	34.71	0	0.00	34.71	18.3	13,924	0.13%
2021/04/06	8.4	34.77	6	34.76	34.74	2.4	13,991	0.02%
2021/04/01	25.2	34.62	0	0.00	34.61	25.2	14,051	0.18%
2021/03/31	6	34.69	5	34.76	34.63	1	14,126	0.01%
2021/03/30	6	34.41	1.7	34.42	34.60	4.4	13,963	0.03%
2021/03/29	9.1	34.22	8	34.22	34.34	1.1	14,041	0.01%
2021/03/26	2	33.75	2	33.80	33.80	0	14,091	0.00%
2021/03/25	9.8	33.57	4	33.62	33.66	5.8	14,089	0.04%
2021/03/24	7.6	33.63	1	33.70	33.65	6.6	14,064	0.05%
2021/03/23	7	33.67	1	33.77	33.66	6	14,047	0.04%
2021/03/22	2	33.58	1	33.63	33.60	1	14,115	0.01%
2021/03/19	4.4	33.38	2	33.50	33.60	2.4	14,304	0.02%
2021/03/18	6.9	33.48	13	33.48	33.53	-6.1	14,273	-0.04%
2021/03/17	8.5	32.98	0.3	33.00	32.95	8.2	14,394	0.06%
2021/03/16	12.4	32.99	39	32.97	32.99	-26.6	14,595	-0.18%
2021/03/15	2.3	32.64	8	32.65	32.74	-5.7	14,896	-0.04%
2021/03/12	2.2	32.37	7.9	32.39	32.43	-5.7	15,119	-0.04%
2021/03/11	1	32.31	22	32.21	32.33	-21	15,393	-0.14%
2021/03/10	2.8	32.12	2.5	32.13	32.10	0.3	15,574	0.00%
2021/03/09	13	31.88	7	31.98	32.00	6	15,641	0.04%
2021/03/08	1.5	31.92	32	31.97	32.00	-30.5	15,766	-0.19%
2021/03/05	12.2	31.67	1.8	31.84	31.80	10.4	15,693	0.07%
2021/03/04	18.2	31.81	0.9	31.80	31.80	17.3	15,709	0.11%
2021/03/03	5	31.84	61	31.90	31.93	-56	15,785	-0.35%
2021/03/02	20	32.03	0.6	32.01	31.90	19.5	15,732	0.12%
2021/02/26	8.7	31.85	6	31.89	31.90	2.7	15,774	0.02%
2021/02/25	10	31.97	12	31.98	32.01	-2	15,760	-0.01%
2021/02/24	23	31.91	6	31.95	31.80	17	15,763	0.11%
2021/02/23	2	31.75	8.8	31.64	31.80	-6.8	15,634	-0.04%
2021/02/22	2	31.45	17	31.44	31.50	-15	15,506	-0.10%
2021/02/19	4.2	31.01	0.7	31.05	31.12	3.5	15,365	0.02%
2021/02/18	0.3	31.15	17	31.04	31.13	-16.7	15,500	-0.11%
2021/02/17	10	30.92	8	30.95	31.00	2	15,543	0.01%
2021/02/05	1	30.55	1	30.59	30.55	0	15,356	0.00%
2021/02/04	3.7	30.46	6	30.49	30.51	-2.3	15,473	-0.02%
2021/02/03	1	30.50	12.9	30.54	30.51	-11.9	15,563	-0.08%
2021/02/02	4	30.48	1	30.50	30.50	3	15,854	0.02%
2021/02/01	5	30.10	14	30.18	30.25	-9	16,075	-0.06%
2021/01/29	4.1	30.64	4	30.50	30.26	0.1	16,246	0.00%
2021/01/28	4	30.69	11	30.65	30.72	-7	16,201	-0.04%
2021/01/27	11	30.98	10	30.93	30.95	1	16,259	0.01%
2021/01/26	9	30.78	89	30.71	30.68	-80	16,164	-0.49%
2021/01/25	2	30.70	14	30.75	30.83	-12	16,491	-0.07%
2021/01/22	6.3	30.49	71	30.50	30.53	-64.7	16,841	-0.38%
2021/01/21	11	30.34	1	30.39	30.30	10	17,518	0.06%
2021/01/20	7	30.29	75.2	30.34	30.25	-68.2	19,146	-0.36%
2021/01/19	13	30.74	18.4	30.71	30.74	-5.4	19,403	-0.03%
2021/01/18	11.7	30.49	27	30.53	30.61	-15.4	19,634	-0.08%
2021/01/15	10	30.84	19	31.00	30.79	-9	19,548	-0.05%
2021/01/14	5.3	30.98	26	30.87	30.92	-20.7	19,520	-0.11%
2021/01/13	2.5	30.57	18	30.64	30.69	-15.5	19,429	-0.08%
2021/01/12	4	30.48	16	30.49	30.35	-12	19,254	-0.06%
2021/01/11	2	30.50	22.5	30.55	30.61	-20.5	19,281	-0.11%
2021/01/08	17.4	30.34	10	30.37	30.46	7.4	19,283	0.04%
2021/01/07	2	30.13	19	30.14	30.22	-17	19,236	-0.09%
2021/01/06	21.4	30.01	28	30.04	30.00	-6.6	18,861	-0.03%
2021/01/05	9	29.96	34	30.00	30.02	-25	18,702	-0.13%
2021/01/04	45	29.89	6.1	29.91	29.94	38.9	18,639	0.21%
2020/12/31	3	29.81	22	29.96	29.95	-19	18,552	-0.10%
2020/12/30	2	29.72	18	29.70	29.78	-16	18,338	-0.09%
2020/12/29	1	29.65	0	0.00	29.67	1	18,326	0.01%
2020/12/28	0	0.00	1	29.73	29.75	-1	18,329	-0.01%
2020/12/25	4	29.52	10	29.50	29.51	-6	18,165	-0.03%
2020/12/24	4	29.48	11	29.50	29.48	-7	18,085	-0.04%
2020/12/23	13	29.38	7	29.42	29.42	6	18,156	0.03%
2020/12/22	4.1	29.51	13	29.51	29.43	-8.9	18,606	-0.05%
2020/12/21	11.2	29.50	7	29.51	29.60	4.2	19,258	0.02%
2020/12/18	7	29.61	13.4	29.60	29.61	-6.4	19,328	-0.03%
2020/12/17	3	29.64	7	29.61	29.66	-4	19,561	-0.02%
2020/12/16	12	29.63	6	29.72	29.80	6	19,561	0.03%
2020/12/15	0	0.00	6	29.51	29.51	-6	19,488	-0.03%
2020/12/14	2.1	29.81	14	29.82	29.82	-11.9	19,302	-0.06%
2020/12/11	6.4	29.79	21	29.80	29.81	-14.6	19,359	-0.08%
2020/12/10	7	29.98	32	29.95	29.94	-25	19,265	-0.13%
2020/12/09	8	30.15	24.3	30.08	30.14	-16.3	19,097	-0.09%
2020/12/08	10.4	29.92	14	29.90	29.90	-3.6	18,695	-0.02%
2020/12/07	28.5	29.79	48	29.77	29.85	-19.5	18,414	-0.11%
2020/12/04	26	29.57	71.5	29.61	29.68	-45.5	18,251	-0.25%
2020/12/03	9	29.50	12.3	29.54	29.45	-3.3	18,137	-0.02%
2020/12/02	2	29.41	22	29.44	29.44	-20	18,138	-0.11%
2020/12/01	4.5	29.32	17	29.23	29.35	-12.5	18,131	-0.07%
2020/11/30	10	29.40	14	29.39	29.35	-4	18,213	-0.02%
2020/11/27	2	29.23	26	29.24	29.32	-24	18,098	-0.13%
2020/11/26	2	29.14	1.5	29.14	29.15	0.5	18,010	0.00%
2020/11/25	18.8	29.09	20	29.00	29.01	-1.2	18,006	-0.01%
2020/11/24	76.2	29.15	7	29.16	29.11	69.2	17,904	0.39%
2020/11/23	7	29.13	20.1	29.12	29.14	-13.1	17,841	-0.07%
2020/11/20	1	28.86	4	28.84	28.88	-3	17,893	-0.02%
2020/11/19	44.5	28.89	4	28.87	28.86	40.5	18,118	0.22%
2020/11/18	23	28.89	13	28.88	28.90	10	18,250	0.05%
2020/11/17	14	28.87	28	28.87	28.81	-14	18,455	-0.08%
2020/11/16	16	28.79	3	28.78	28.80	13	19,178	0.07%
2020/11/13	4	28.45	0	0.00	28.53	4	18,963	0.02%
2020/11/12	23	28.46	11.7	28.51	28.40	11.3	18,920	0.06%
2020/11/11	3.1	28.41	1	28.27	28.50	2.1	18,920	0.01%
2020/11/10	21.3	28.37	24	28.37	28.29	-2.7	18,893	-0.01%
2020/11/09	41	28.41	13.9	28.43	28.40	27.1	18,592	0.15%
2020/11/06	26	28.21	36	28.22	28.19	-10	18,420	-0.05%
2020/11/05	15	28.10	3	28.07	28.12	12	18,259	0.07%
2020/11/04	29	28.02	2	28.06	28.05	27	18,240	0.15%
2020/11/03	16.2	27.99	8	27.98	28.01	8.2	18,058	0.05%
2020/11/02	61.2	27.67	48	27.64	27.72	13.2	17,951	0.07%
2020/10/30	72.5	27.88	1	27.87	27.80	71.5	17,737	0.40%
2020/10/29	75.7	27.91	18	27.86	27.98	57.7	17,214	0.33%
2020/10/28	174.1	28.27	3	28.37	28.19	171.1	16,451	1.04%	大買/鉅額交易
2020/10/27	44	29.64	87	29.65	29.69	-43	14,985	-0.29%
2020/10/26	18	29.69	40	29.68	29.69	-22	14,571	-0.15%
2020/10/23	5	29.62	2	29.61	29.63	3	14,243	0.02%
2020/10/22	38	29.54	7	29.58	29.59	31	14,252	0.22%
2020/10/21	30	29.65	1	29.70	29.59	29	14,117	0.21%
2020/10/20	27	29.60	0	0.00	29.64	27	13,965	0.19%
2020/10/19	27	29.62	15	29.65	29.64	12	14,347	0.08%
2020/10/16	27	29.60	0	0.00	29.56	27	14,557	0.19%
2020/10/15	28	29.61	2	29.71	29.69	26	14,581	0.18%
2020/10/14	12	29.76	6	29.76	29.74	6	14,485	0.04%
2020/10/13	20	29.67	0	0.00	29.71	20	14,504	0.14%
2020/10/12	103.3	29.80	10	29.78	29.74	93.3	14,442	0.65%	大買/
2020/10/08	4	29.74	8	29.73	29.76	-4	14,174	-0.03%
2020/10/07	6	29.63	0	0.00	29.65	6	14,166	0.04%
2020/10/06	28	29.67	6	29.63	29.68	22	14,217	0.15%
2020/10/05	7	29.49	4	29.43	29.45	3	14,385	0.02%
2020/09/30	36	29.47	0.8	29.53	29.48	35.2	14,532	0.24%
2020/09/29	2	29.30	0	0.00	29.40	2	15,005	0.01%
2020/09/28	16	29.25	10	29.30	29.38	6	15,348	0.04%
2020/09/25	39	28.90	3	29.17	28.90	36	15,839	0.23%
2020/09/24	68	29.16	0	0.00	29.06	68	15,657	0.43%
2020/09/23	23	29.66	0	0.00	29.70	23	15,278	0.15%
2020/09/22	15	29.83	3	29.74	29.80	12	15,424	0.08%
2020/09/21	4	30.08	17	30.11	30.03	-13	15,180	-0.09%
2020/09/18	7	30.11	5	30.10	30.20	2	15,272	0.01%
2020/09/17	27	30.20	0	0.00	30.23	27	15,304	0.18%
2020/09/16	13	30.25	4	30.27	30.25	9	15,278	0.06%
2020/09/15	3.3	30.16	0	0.00	30.10	3.3	15,251	0.02%
2020/09/14	17	29.83	0	0.00	29.98	17	15,378	0.11%
2020/09/11	10	29.77	0	0.00	29.75	10	15,516	0.06%
2020/09/10	9.6	29.88	3	29.90	29.85	6.6	15,677	0.04%
2020/09/09	34	29.65	7	29.62	29.85	27	15,903	0.17%
2020/09/08	19	29.89	5	29.99	29.97	14	15,932	0.09%
2020/09/07	12	29.98	0	0.00	29.96	12	16,173	0.07%
2020/09/04	25	29.97	1	30.05	30.09	24	16,345	0.15%
2020/09/03	2	30.31	1	30.20	30.25	1	16,346	0.01%
2020/09/02	1	30.08	0	0.00	30.14	1	16,374	0.01%
2020/09/01	11	30.06	1	30.03	30.06	10	16,665	0.06%
2020/08/31	1	30.24	1	30.21	30.16	0	16,971	0.00%
2020/08/28	19	30.22	2	30.19	30.24	17	17,226	0.10%
2020/08/26	5	30.32	8	30.42	30.43	-3	17,808	-0.02%
2020/08/25	4	30.44	2	30.45	30.44	2	17,900	0.01%
2020/08/24	28	30.07	10	30.11	30.14	18	17,717	0.10%
2020/08/21	7	30.00	13	29.99	30.11	-6	17,747	-0.03%
2020/08/20	108	29.85	13.5	29.78	29.79	94.5	17,584	0.54%	大買/
2020/08/19	19	30.78	3	31.06	30.77	16	17,106	0.09%
2020/08/18	15	30.85	0	0.00	30.90	15	17,222	0.09%
2020/08/17	6.5	30.94	9	30.82	30.96	-2.5	17,405	-0.01%
2020/08/14	0	0.00	6	30.49	30.63	-6	17,515	-0.03%
2020/08/13	2	30.33	3	30.33	30.32	-1	17,551	-0.01%
2020/08/12	16	30.19	23	30.13	30.22	-7	17,670	-0.04%
2020/08/11	15.3	30.43	1.5	30.46	30.35	13.8	17,800	0.08%
2020/08/10	16	30.72	0	0.00	30.60	16	17,852	0.09%
2020/08/07	8	30.66	1	30.65	30.65	7	17,963	0.04%
2020/08/06	2.3	30.75	0	0.00	30.70	2.3	18,123	0.01%
2020/08/05	0	0.00	53	30.47	30.62	-53	18,150	-0.29%
2020/08/04	6	30.02	10	30.05	30.17	-4	18,066	-0.02%
2020/08/03	12	30.05	6	30.09	30.01	6	18,203	0.03%
2020/07/31	18.5	30.15	105	30.17	30.24	-86.5	18,362	-0.47%	大賣/
2020/07/30	0	0.00	3	29.85	29.99	-3	18,199	-0.02%
2020/07/29	7.3	29.68	5.2	29.62	29.62	2.1	18,290	0.01%
2020/07/28	28	29.61	1	29.90	29.46	27	18,589	0.15%
2020/07/27	13	29.81	6	29.81	29.84	7	18,958	0.04%
2020/07/24	6	30.00	46	30.16	29.85	-40	19,177	-0.21%
2020/07/23	0	0.00	165	30.08	30.17	-165	19,226	-0.86%	大賣/鉅額交易
2020/07/22	2	29.92	18.6	29.96	29.97	-16.6	19,001	-0.09%
2020/07/21	25	29.86	118	29.78	29.84	-93	18,618	-0.50%	大賣/
2020/07/20	16	29.45	26	29.60	29.55	-10	18,471	-0.05%
2020/07/17	11	29.67	32.4	29.68	29.59	-21.4	18,517	-0.12%
2020/07/16	6	29.68	7	29.61	29.63	-1	18,912	-0.01%
2020/07/15	23	29.65	23	29.60	29.53	0	19,020	0.00%
2020/07/14	0.3	29.60	8	29.66	29.58	-7.7	19,474	-0.04%
2020/07/13	4	29.65	2	29.67	29.65	2	19,664	0.01%
2020/07/10	18	29.68	14	29.59	29.52	4	20,111	0.02%
2020/07/09	0	0.00	24	29.89	29.74	-24	20,149	-0.12%
2020/07/08	5	29.70	80	29.73	29.72	-75	20,104	-0.37%
2020/07/07	33	29.78	5	29.83	29.43	28	19,758	0.14%
2020/07/06	1	29.74	33	29.74	29.83	-32	19,831	-0.16%
2020/07/03	12	29.32	17	29.32	29.33	-5	19,848	-0.03%
2020/07/02	0	0.00	7	29.03	29.09	-7	19,919	-0.04%
2020/07/01	9	28.82	31	28.77	28.79	-22	19,835	-0.11%
2020/06/30	1.2	28.58	1	28.55	28.56	0.2	19,720	0.00%
2020/06/29	5	28.48	0	0.00	28.51	5	19,944	0.03%
2020/06/24	17	28.56	3	28.56	28.54	14	20,125	0.07%
2020/06/23	0	0.00	4	28.54	28.54	-4	20,752	-0.02%
2020/06/22	6	28.48	3	28.54	28.48	3	21,173	0.01%
2020/06/19	9	28.67	25	28.59	28.56	-16	21,935	-0.07%
2020/06/18	5	28.45	53	28.47	28.55	-48	22,217	-0.22%
2020/06/17	23	28.45	18	28.46	28.46	5	22,778	0.02%
2020/06/16	12	28.36	11	28.37	28.45	1	23,966	0.00%
2020/06/15	11	28.25	4	28.38	28.13	7	25,896	0.03%
2020/06/12	52	28.09	7	28.04	28.29	45	26,870	0.17%
2020/06/11	56.3	28.81	32	28.71	28.43	24.3	28,066	0.09%
2020/06/10	2	28.87	38	28.83	28.86	-36	29,208	-0.12%
2020/06/09	8	28.84	16	28.82	28.84	-8	31,585	-0.03%
2020/06/08	6.6	28.88	24	28.89	28.88	-17.4	33,932	-0.05%
2020/06/05	10	28.81	25	28.77	28.80	-15	34,209	-0.04%
2020/06/04	2	28.67	9	28.60	28.67	-7	34,954	-0.02%
2020/06/03	22	28.45	21	28.48	28.48	1	36,194	0.00%
2020/06/02	6	28.20	14.8	28.19	28.17	-8.8	36,074	-0.02%
2020/06/01	2	28.05	11	27.99	28.05	-9	36,099	-0.02%
2020/05/29	3	27.81	1	27.85	27.86	2	36,125	0.01%
2020/05/28	49	27.99	11	27.98	27.90	38	36,417	0.10%
2020/05/27	2	27.89	12	27.84	27.85	-10	36,930	-0.03%
2020/05/26	8	27.82	18	27.70	27.82	-10	37,686	-0.03%
2020/05/25	8.3	27.36	0	0.00	27.50	8.3	37,769	0.02%
2020/05/22	2.2	27.56	2	27.59	27.45	0.2	37,724	0.00%
2020/05/21	11	27.64	4	27.67	27.63	7	37,673	0.02%
2020/05/20	1	27.49	1	27.53	27.48	0	37,414	0.00%
2020/05/19	5	27.43	1	27.42	27.43	4	37,371	0.01%
2020/05/18	0	0.00	23	27.28	27.25	-23	37,373	-0.06%
2020/05/15	24.1	27.34	1	27.44	27.43	23.1	37,286	0.06%
2020/05/14	11.6	27.51	41	27.57	27.48	-29.4	37,309	-0.08%
2020/05/13	11	27.54	8	27.65	27.75	3	37,221	0.01%
2020/05/12	39.4	27.57	4	27.56	27.55	35.4	37,202	0.10%
2020/05/11	6	27.67	43	27.67	27.66	-37	37,225	-0.10%
2020/05/08	7	27.51	42.5	27.51	27.50	-35.5	37,125	-0.10%
2020/05/07	5	27.45	3	27.46	27.40	2	37,179	0.01%
2020/05/06	7	27.27	5	27.38	27.32	2	37,098	0.01%
2020/05/05	6	27.28	4	27.39	27.33	2	37,146	0.01%
2020/05/04	12	26.97	2	26.99	27.09	10	37,105	0.03%
2020/04/30	19	27.38	22.6	27.39	27.46	-3.6	36,925	-0.01%
2020/04/29	17	27.06	54	27.04	27.07	-37	37,079	-0.10%
2020/04/28	3	26.92	4	26.91	26.91	-1	37,392	0.00%
2020/04/27	2	26.72	22	26.74	26.79	-20	39,171	-0.05%
2020/04/24	2	26.31	0	0.00	26.33	2	38,889	0.01%
2020/04/23	2	26.40	5	26.43	26.34	-3	38,981	-0.01%
2020/04/22	27	25.90	30	25.81	26.23	-3	38,900	-0.01%
2020/04/21	19	26.21	13	26.15	26.10	6	38,703	0.02%
2020/04/20	16.2	26.52	8	26.40	26.60	8.2	38,276	0.02%
2020/04/17	18	26.71	26	26.69	26.50	-8	38,143	-0.02%
2020/04/16	12	26.40	11	26.33	26.44	1	37,641	0.00%
2020/04/15	21	26.39	45.5	26.42	26.47	-24.5	37,489	-0.07%
2020/04/14	8.6	25.98	21	25.97	26.05	-12.4	37,155	-0.03%
2020/04/13	11	25.71	24	25.73	25.68	-13	37,244	-0.03%
2020/04/10	12.4	25.71	40	25.71	25.73	-27.6	37,181	-0.07%
2020/04/09	19	25.75	32	25.82	25.65	-13	37,221	-0.03%
2020/04/08	35.8	25.57	35	25.56	25.77	0.8	36,867	0.00%
2020/04/07	28	25.17	29	25.22	25.22	-1	36,353	0.00%
2020/04/06	39	24.65	35	24.60	24.84	4	36,110	0.01%
2020/04/01	17.4	24.53	18	24.52	24.52	-0.6	35,797	0.00%
2020/03/31	10.1	24.56	26	24.52	24.49	-15.9	35,582	-0.04%
2020/03/30	9	24.15	53.6	23.86	24.32	-44.6	35,350	-0.13%
2020/03/27	87	24.76	28	24.70	24.35	59	35,016	0.17%
2020/03/26	36.2	24.13	11	24.23	24.26	25.2	34,321	0.07%
2020/03/25	64	24.22	132	24.27	24.09	-68	33,888	-0.20%	大賣/
2020/03/24	57	23.33	27	23.36	23.38	30	33,068	0.09%
2020/03/23	79.5	22.53	11	22.42	22.49	68.5	32,600	0.21%
2020/03/20	159.5	22.99	87	23.13	23.28	72.5	31,861	0.23%	大買/
2020/03/19	167.3	22.18	40	21.80	21.85	127.3	30,566	0.42%	大買/鉅額交易
2020/03/18	156.8	23.55	7	23.62	23.29	149.8	28,445	0.53%	大買/鉅額交易
2020/03/17	181.1	23.73	6	23.67	23.67	175.1	27,264	0.64%	大買/鉅額交易
2020/03/16	117.5	24.72	15	24.77	24.41	102.5	25,639	0.40%	大買/鉅額交易
2020/03/13	226	24.33	48	24.28	25.29	178	24,153	0.74%	大買/鉅額交易
2020/03/12	185.2	26.00	15	26.07	25.93	170.2	21,637	0.79%	大買/鉅額交易
2020/03/11	49	27.20	50	26.97	26.97	-1	19,241	-0.01%
2020/03/10	87.4	26.93	12	26.92	27.25	75.4	18,794	0.40%
2020/03/09	137	27.34	0	0.00	27.25	137	17,707	0.77%	大買/鉅額交易
2020/03/06	9	27.84	7	27.80	27.88	2	16,214	0.01%
2020/03/05	25	28.04	6	28.09	28.10	19	16,065	0.12%
2020/03/04	27.3	27.80	0	0.00	27.86	27.3	16,235	0.17%
2020/03/03	26	28.00	0	0.00	27.93	26	15,926	0.16%
2020/03/02	62	27.69	3	27.90	27.75	59	15,541	0.38%
2020/02/27	52	27.99	2	28.12	27.90	50	14,821	0.34%
2020/02/26	7	28.44	3	28.36	28.30	4	13,985	0.03%
2020/02/25	3	28.44	12	28.63	28.67	-9	13,480	-0.07%
2020/02/24	6	28.68	7	28.71	28.70	-1	13,484	-0.01%
2020/02/21	3	28.92	5	28.89	28.90	-2	13,361	-0.01%
2020/02/20	4	28.94	2	29.01	28.93	2	13,388	0.01%
2020/02/19	2	28.88	10	28.89	28.96	-8	13,416	-0.06%
2020/02/18	0	0.00	8	28.84	28.80	-8	13,342	-0.06%
2020/02/17	1	28.65	2	28.60	28.80	-1	13,204	-0.01%
2020/02/14	7	28.73	58	28.69	28.79	-51	13,043	-0.39%
2020/02/13	1	28.76	11	28.72	28.64	-10	12,980	-0.08%
2020/02/12	7.3	28.50	2	28.56	28.56	5.3	13,444	0.04%
2020/02/11	0	0.00	11	28.30	28.34	-11	13,351	-0.08%
2020/02/10	8.5	28.10	10	28.06	28.14	-1.5	13,445	-0.01%
2020/02/07	2.1	28.32	5	28.29	28.23	-2.9	13,453	-0.02%
2020/02/06	4.1	28.35	5	28.35	28.44	-0.9	13,474	-0.01%
2020/02/05	9	28.14	32	28.10	28.08	-23	13,426	-0.17%
2020/02/04	9	27.95	10	28.01	28.12	-1	13,381	-0.01%
2020/02/03	41	27.32	8	27.01	27.74	33	13,397	0.25%
2020/01/31	86.1	27.84	4	27.85	27.92	82.1	12,821	0.64%
2020/01/30	111.1	27.73	31.3	27.93	27.70	79.8	12,492	0.64%	大買/
2020/01/20	1	29.19	1	29.18	29.19	0	10,664	0.00%
2020/01/17	0.2	29.19	2	29.15	29.16	-1.8	10,913	-0.02%
2020/01/16	0	0.00	10	29.10	29.10	-10	11,189	-0.09%
2020/01/15	5	29.04	3	29.03	29.01	2	12,641	0.02%
2020/01/14	2	28.99	6	29.00	29.02	-4	13,051	-0.03%
2020/01/13	8	28.79	1.6	28.85	28.84	6.4	13,473	0.05%
2020/01/10	9.3	28.70	6	28.73	28.69	3.3	13,569	0.02%
2020/01/09	13	28.72	1	28.69	28.70	12	13,606	0.09%
2020/01/08	5.2	28.50	8.1	28.46	28.50	-2.9	13,583	-0.02%
2020/01/07	20	28.62	5	28.55	28.69	15	13,478	0.11%
2020/01/06	6	28.99	6	28.99	28.96	0	13,221	0.00%
2020/01/03	2	29.14	10	29.28	29.18	-8	13,373	-0.06%
2020/01/02	1	29.07	0	0.00	29.09	1	13,410	0.01%
2019/12/31	1	28.98	0	0.00	28.97	1	13,889	0.01%
2019/12/30	1	29.00	14	29.00	29.00	-13	13,762	-0.09%
2019/12/27	7	28.92	2	28.91	28.90	5	13,551	0.04%
2019/12/26	5	28.84	0	0.00	28.86	5	13,505	0.04%
2019/12/25	0	0.00	5	28.86	28.83	-5	13,511	-0.04%
2019/12/24	1	28.71	1	28.74	28.74	0	13,535	0.00%
2019/12/23	1.3	28.69	9	28.71	28.72	-7.7	13,547	-0.06%
2019/12/20	0	0.00	5	28.76	28.80	-5	13,527	-0.04%
2019/12/19	3	28.74	4	28.76	28.69	-1	13,545	-0.01%
2019/12/18	2	28.76	2	28.77	28.77	0	13,651	0.00%
2019/12/17	0	0.00	16	28.67	28.71	-16	13,549	-0.12%
2019/12/16	1	28.57	4	28.54	28.57	-3	13,469	-0.02%
2019/12/13	2	28.41	6	28.40	28.37	-4	13,377	-0.03%
2019/12/12	6	28.29	6	28.28	28.31	0	13,384	0.00%
2019/12/11	2	28.21	0	0.00	28.21	2	13,328	0.02%
2019/12/10	1.3	28.15	15	28.16	28.14	-13.7	13,446	-0.10%
2019/12/09	3	28.23	5	28.21	28.21	-2	13,528	-0.01%
2019/12/06	2.1	28.12	0	0.00	28.13	2.1	13,516	0.02%
2019/12/05	0	0.00	15	28.03	28.03	-15	13,450	-0.11%
2019/12/04	6.4	27.87	0	0.00	27.88	6.4	13,511	0.05%
2019/12/03	6	27.85	0	0.00	27.92	6	13,692	0.04%
2019/12/02	17	27.63	2	27.59	27.65	15	13,797	0.11%
2019/11/29	32	27.80	2	27.79	27.75	30	13,635	0.22%
2019/11/28	3	28.02	0	0.00	28.03	3	13,452	0.02%
2019/11/27	2	28.04	1	28.04	28.04	1	13,666	0.01%
2019/11/26	50	28.06	3	28.06	28.06	47	13,631	0.34%
2019/11/25	6	28.01	2	28.02	27.99	4	13,586	0.03%
2019/11/22	12	28.00	0	0.00	28.01	12	13,516	0.09%
2019/11/21	22	27.95	3	27.89	28.00	19	13,703	0.14%
2019/11/20	1	28.11	0	0.00	28.09	1	13,558	0.01%
2019/11/19	4	28.10	5	28.12	28.14	-1	13,536	-0.01%
2019/11/18	7	28.01	11	27.99	28.05	-4	13,457	-0.03%
2019/11/15	4	27.87	22	27.89	27.88	-18	13,347	-0.13%
2019/11/14	0	0.00	88	27.80	27.83	-88	13,300	-0.66%
2019/11/13	1	27.78	33	27.75	27.79	-32	13,284	-0.24%
2019/11/12	1	27.69	13	27.71	27.74	-12	13,309	-0.09%
2019/11/11	65.4	27.63	7	27.64	27.50	58.4	13,273	0.44%
2019/11/08	4	27.86	15	27.84	27.88	-11	12,640	-0.09%
2019/11/07	17.1	27.83	103	27.76	27.80	-85.9	12,608	-0.68%	大賣/
2019/11/06	17	27.90	5.3	27.92	27.93	11.7	12,524	0.09%
2019/11/05	4	28.02	12	27.97	28.03	-8	12,445	-0.06%
2019/11/04	12	27.78	8	27.77	27.84	4	12,571	0.03%
2019/11/01	13	27.55	4	27.52	27.63	9	12,668	0.07%
2019/10/31	49.5	27.61	4	27.59	27.58	45.5	12,802	0.36%
2019/10/30	14	27.61	0	0.00	27.65	14	12,593	0.11%
2019/10/29	29	27.65	37	27.52	27.62	-8	12,476	-0.06%
2019/10/28	9.4	27.68	0	0.00	27.70	9.4	12,149	0.08%
2019/10/25	175	27.61	12	27.62	27.60	163	11,944	1.36%	大買/鉅額交易
2019/10/24	113	27.61	1	27.58	27.65	112	11,625	0.96%	大買/鉅額交易
2019/10/23	223	27.51	13	27.47	27.54	210	11,355	1.85%	大買/鉅額交易
2019/10/22	69	29.00	29	29.01	29.03	40	9,885	0.40%
2019/10/21	46	28.92	35	28.92	28.95	11	9,478	0.12%
2019/10/18	17	28.81	7	28.81	28.82	10	8,991	0.11%
2019/10/17	11	28.60	1	28.60	28.70	10	8,831	0.11%
2019/10/16	5	28.49	5	28.50	28.51	0	8,735	0.00%
2019/10/15	16	28.48	1	28.53	28.45	15	8,666	0.17%
2019/10/14	8	28.54	10	28.53	28.52	-2	8,593	-0.02%
2019/10/09	10.5	28.33	2	28.31	28.28	8.5	8,581	0.10%
2019/10/08	37	28.45	2	28.50	28.44	35	8,493	0.41%
2019/10/07	41	28.42	2	28.41	28.42	39	8,511	0.46%
2019/10/04	4.3	28.15	1	28.18	28.14	3.3	7,917	0.04%
2019/10/03	5.5	28.03	13	27.97	28.12	-7.5	7,926	-0.09%
2019/10/01	7	28.14	10	28.14	28.18	-3	8,004	-0.04%
2019/09/27	13	27.97	107	28.00	27.88	-94	7,986	-1.18%	大賣/
2019/09/26	2	28.16	10	28.21	28.15	-8	7,928	-0.10%
2019/09/25	0	0.00	8	28.20	28.20	-8	7,983	-0.10%
2019/09/24	2	28.29	2	28.29	28.33	0	8,100	0.00%
2019/09/23	3	28.12	3	28.10	28.12	0	8,000	0.00%
2019/09/20	0	0.00	5	27.98	27.98	-5	7,850	-0.06%
2019/09/19	3	28.05	9	27.97	27.97	-6	7,861	-0.08%
2019/09/18	1	28.05	4	28.04	28.05	-3	7,862	-0.04%
2019/09/17	0	0.00	19	28.00	28.00	-19	7,859	-0.24%
2019/09/16	0	0.00	1	27.93	27.94	-1	7,809	-0.01%
2019/09/12	1	27.92	10	28.00	27.92	-9	7,861	-0.11%
2019/09/11	3	27.84	0	0.00	27.81	3	7,833	0.04%
2019/09/10	6	27.76	0	0.00	27.74	6	7,725	0.08%
2019/09/09	3	27.85	8	27.87	27.77	-5	7,727	-0.06%
2019/09/06	5	27.85	12	27.87	27.83	-7	7,701	-0.09%
2019/09/05	1	27.76	12	27.76	27.71	-11	7,572	-0.15%
2019/09/04	0	0.00	3	27.51	27.54	-3	7,409	-0.04%
2019/09/03	1	27.48	8	27.44	27.40	-7	7,314	-0.10%
2019/09/02	0	0.00	9	27.41	27.44	-9	7,237	-0.12%
2019/08/30	2	27.17	8	27.30	27.25	-6	7,220	-0.08%
2019/08/29	10	26.98	0	0.00	27.00	10	7,036	0.14%
2019/08/27	45	26.98	3	26.99	26.96	42	7,234	0.58%
2019/08/26	21	26.81	5	26.82	26.88	16	7,350	0.22%
2019/08/23	0	0.00	3.1	27.03	27.02	-3.1	7,298	-0.04%
2019/08/22	62	27.03	6	27.04	27.02	56	7,477	0.75%
2019/08/21	1	27.07	0	0.00	27.05	1	7,546	0.01%
2019/08/20	105	27.06	1	27.08	27.07	104	7,787	1.34%	大買/鉅額交易
2019/08/19	11	26.99	1	27.02	27.03	10	8,017	0.12%
2019/08/16	2	26.81	0	0.00	26.95	2	8,497	0.02%
2019/08/15	3	26.75	0.5	26.90	26.82	2.5	8,632	0.03%
2019/08/14	1	26.96	9	26.95	26.93	-8	8,821	-0.09%
2019/08/13	15	26.72	2	26.72	26.76	13	9,037	0.14%
2019/08/12	2	26.89	14.1	26.88	26.90	-12.1	9,379	-0.13%
2019/08/08	14	26.54	0	0.00	26.56	14	9,580	0.15%
2019/08/07	17.3	26.51	1	26.50	26.43	16.3	9,640	0.17%
2019/08/06	25	26.12	1	25.95	26.52	24	9,836	0.24%
2019/08/05	21	26.70	0	0.00	26.60	21	9,910	0.21%
2019/08/02	11	26.84	11	26.88	26.85	0	9,881	0.00%
2019/08/01	0	0.00	10	27.13	27.10	-10	9,867	-0.10%
2019/07/31	18	27.19	73	27.25	27.20	-55	9,844	-0.56%
2019/07/30	22	27.41	0.1	27.34	27.29	21.9	9,832	0.22%
2019/07/29	11	27.37	0	0.00	27.37	11	9,985	0.11%
2019/07/26	6	27.46	7	27.40	27.40	-1	10,002	-0.01%
2019/07/25	53	27.37	6	27.39	27.47	47	9,973	0.47%
2019/07/24	1.5	27.32	11	27.35	27.28	-9.5	9,839	-0.10%
2019/07/23	0	0.00	1	27.25	27.24	-1	9,743	-0.01%
2019/07/22	2	27.12	0	0.00	27.11	2	9,640	0.02%
2019/07/19	5	27.17	0	0.00	27.06	5	9,632	0.05%
2019/07/18	3	27.07	101	27.06	27.06	-98	9,668	-1.01%	大賣/
2019/07/17	0	0.00	6	27.11	27.14	-6	9,614	-0.06%
2019/07/16	1	27.26	1	27.28	27.26	0	9,616	0.00%
2019/07/15	0	0.00	3	27.20	27.21	-3	9,580	-0.03%
2019/07/12	1	27.23	7	27.13	27.16	-6	9,519	-0.06%
2019/07/11	4	27.09	11	27.14	27.11	-7	9,417	-0.07%
2019/07/10	1	26.90	16	26.94	26.95	-15	9,359	-0.16%
2019/07/09	0	0.00	5	26.87	26.87	-5	9,354	-0.05%
2019/07/08	5	26.93	1	26.94	26.96	4	9,386	0.04%
2019/07/05	1.3	26.99	1	27.00	26.99	0.3	9,410	0.00%
2019/07/04	3	26.96	7	26.93	26.93	-4	9,405	-0.04%
2019/07/03	5	26.85	2	26.81	26.78	3	9,587	0.03%
2019/07/02	1	26.96	1	26.97	26.96	0	9,637	0.00%
2019/07/01	3	26.93	7	26.93	26.95	-4	9,701	-0.04%
2019/06/28	1	26.60	0	0.00	26.59	1	9,568	0.01%
2019/06/25	1	26.48	0	0.00	26.47	1	9,602	0.01%
2019/06/24	3	26.55	2	26.50	26.60	1	9,553	0.01%
2019/06/21	9	26.61	2	26.63	26.52	7	9,504	0.07%
2019/06/20	1	26.61	0	0.00	26.61	1	9,474	0.01%
2019/06/19	4	26.30	81	26.42	26.47	-77	9,490	-0.81%
2019/06/17	0	0.00	2	26.03	26.05	-2	9,491	-0.02%
2019/06/14	0	0.00	3	26.02	25.99	-3	9,618	-0.03%
2019/06/13	2	25.99	0	0.00	26.01	2	9,632	0.02%
2019/06/12	0	0.00	11.8	26.03	26.10	-11.8	9,561	-0.12%
2019/06/11	4	26.06	0	0.00	26.04	4	9,520	0.04%
2019/06/10	56	25.89	2	25.93	25.99	54	9,429	0.57%
2019/06/06	8.5	25.69	0	0.00	25.69	8.5	9,425	0.09%
2019/06/05	5	25.82	1	25.90	25.81	4	9,293	0.04%
2019/06/04	8	25.77	6	25.81	25.76	2	9,308	0.02%
2019/06/03	59.3	25.74	6	25.80	25.84	53.3	9,261	0.57%
2019/05/31	67.3	25.70	6	25.89	25.94	61.3	9,166	0.67%
2019/05/30	6	25.53	2	25.49	25.58	4	9,109	0.04%
2019/05/29	17.3	25.36	0	0.00	25.39	17.3	9,105	0.19%
2019/05/28	3	25.45	2	25.44	25.50	1	9,002	0.01%
2019/05/27	39	25.40	0	0.00	25.45	39	9,012	0.43%
2019/05/24	16	25.44	0	0.00	25.44	16	8,978	0.18%
2019/05/23	36	25.47	6	25.48	25.44	30	8,938	0.34%
2019/05/22	7	25.82	0	0.00	25.79	7	8,554	0.08%
2019/05/21	12.4	25.69	0	0.00	25.76	12.4	8,558	0.14%
2019/05/20	8	25.64	1	25.63	25.70	7	8,317	0.08%
2019/05/17	32	25.75	1	25.80	25.70	31	8,142	0.38%
2019/05/16	309	26.05	0	0.00	25.92	309	7,872	3.93%	大買/鉅額交易
2019/05/15	4	26.18	50	26.18	26.18	-46	7,697	-0.60%
2019/05/14	69	25.94	50	25.99	26.07	19	7,656	0.25%
2019/05/13	18.3	26.22	7	26.13	26.09	11.3	7,409	0.15%
2019/05/10	9	26.54	5	26.74	26.55	4	7,083	0.06%
2019/05/09	9	26.80	2	26.67	26.74	7	6,862	0.10%
2019/05/08	0	0.00	3	27.20	27.20	-3	6,628	-0.05%
2019/05/07	3	27.26	6	27.22	27.26	-3	6,768	-0.04%
2019/05/06	14	27.34	9	27.09	27.08	5	6,968	0.07%
2019/05/03	3.3	27.45	10	27.45	27.56	-6.7	6,823	-0.10%
2019/04/30	0	0.00	9	27.28	27.35	-9	6,847	-0.13%
2019/04/26	2	27.50	7	27.51	27.52	-5	6,893	-0.07%
2019/04/25	1	27.61	5	27.60	27.65	-4	6,895	-0.06%
2019/04/24	4	27.54	32	27.54	27.57	-28	6,904	-0.41%
2019/04/23	1	27.40	4	27.26	27.36	-3	6,843	-0.04%
2019/04/22	4	27.49	5	27.50	27.41	-1	6,833	-0.01%
2019/04/19	0	0.00	1	27.29	27.35	-1	6,797	-0.01%
2019/04/18	2.4	27.30	4	27.37	27.14	-1.6	6,739	-0.02%
2019/04/17	3.3	27.44	14	27.44	27.44	-10.7	6,701	-0.16%
2019/04/16	14	27.23	32	27.13	27.25	-18	6,569	-0.27%
2019/04/15	0	0.00	23	26.99	26.99	-23	6,395	-0.36%
2019/04/12	2	26.81	11	26.78	26.76	-9	6,639	-0.14%
2019/04/11	2	26.96	4	26.97	26.89	-2	6,849	-0.03%
2019/04/10	0	0.00	7	26.92	26.97	-7	6,895	-0.10%
2019/04/09	5	26.93	22	27.03	27.02	-17	6,835	-0.25%
2019/04/08	8	26.94	2	26.94	26.93	6	6,633	0.09%
2019/04/03	0	0.00	2	26.73	26.73	-2	6,721	-0.03%
2019/04/02	3	26.62	1	26.60	26.58	2	6,770	0.03%
2019/04/01	7	26.56	4	26.56	26.51	3	6,747	0.04%
2019/03/29	0	0.00	10	26.40	26.40	-10	6,645	-0.15%
2019/03/28	1	26.23	1	26.23	26.24	0	6,603	0.00%
2019/03/27	1	26.28	1	26.27	26.28	0	6,599	0.00%
2019/03/25	12	26.06	4	26.10	26.10	8	6,812	0.12%
2019/03/22	5	26.54	2	26.43	26.37	3	6,765	0.04%
2019/03/21	2	26.35	19	26.33	26.37	-17	6,637	-0.26%
2019/03/20	0	0.00	2	26.21	26.20	-2	6,477	-0.03%
2019/03/19	3	26.23	1	26.20	26.22	2	6,474	0.03%
2019/03/18	33	26.07	9	26.10	26.13	24	6,282	0.38%
2019/03/15	4	25.95	0	0.00	25.91	4	6,315	0.06%
2019/03/14	2	25.99	0	0.00	25.91	2	6,297	0.03%
2019/03/12	1	26.01	1	26.05	26.01	0	6,406	0.00%
2019/03/11	3	25.84	8	25.85	25.89	-5	6,398	-0.08%
2019/03/08	15	25.83	13	25.77	25.84	2	6,486	0.03%
2019/03/07	1	26.02	1	26.04	25.98	0	6,446	0.00%
2019/03/06	8	26.09	2	26.05	26.08	6	6,448	0.09%
2019/03/05	23.1	26.03	16	26.00	26.00	7.1	6,424	0.11%
2019/03/04	6	25.92	8	25.99	26.12	-2	6,359	-0.03%
2019/02/27	2	25.96	5	25.95	25.96	-3	6,190	-0.05%
2019/02/26	0	0.00	2	26.26	26.18	-2	6,134	-0.03%
2019/02/25	6	26.10	30	26.06	26.13	-24	6,036	-0.40%
2019/02/22	0	0.00	3	25.84	25.90	-3	5,846	-0.05%
2019/02/21	2	25.78	8	25.81	25.84	-6	5,647	-0.11%
2019/02/20	0	0.00	3	25.73	25.74	-3	5,522	-0.05%
2019/02/19	5	25.50	0	0.00	25.52	5	5,357	0.09%
2019/02/18	7	25.53	3	25.56	25.52	4	5,339	0.07%
2019/02/15	1	25.39	2	25.50	25.39	-1	5,279	-0.02%
2019/02/14	2.2	25.44	2	25.50	25.43	0.2	5,240	0.00%
2019/02/13	3	25.34	6	25.42	25.42	-3	5,182	-0.06%
2019/02/12	0	0.00	30	25.22	25.26	-30	5,100	-0.59%
2019/02/11	5	25.03	4	25.05	24.99	1	4,965	0.02%
2019/01/30	2	24.94	60	24.99	24.92	-58	4,909	-1.18%
2019/01/29	1	24.84	0	0.00	24.89	1	4,913	0.02%
2019/01/28	9	25.07	86	25.04	25.01	-77	4,903	-1.57%
2019/01/25	4.6	24.79	4	24.81	24.90	0.6	4,787	0.01%
2019/01/24	3	24.53	5	24.53	24.55	-2	4,632	-0.04%
2019/01/23	5	24.41	0	0.00	24.44	5	4,651	0.11%
2019/01/22	7	24.50	70	24.50	24.50	-63	4,706	-1.34%
2019/01/21	2	24.57	17	24.52	24.51	-15	4,849	-0.31%
2019/01/18	0	0.00	1	24.39	24.39	-1	5,011	-0.02%
2019/01/17	0	0.00	5	24.26	24.26	-5	5,280	-0.09%
2019/01/16	0	0.00	4	24.25	24.25	-4	5,438	-0.07%
2019/01/15	0	0.00	6	24.16	24.13	-6	6,020	-0.10%
2019/01/14	7	24.01	4	24.01	23.99	3	6,153	0.05%
2019/01/11	0	0.00	5	24.04	24.04	-5	6,239	-0.08%
2019/01/10	2	23.98	0	0.00	24.01	2	6,289	0.03%
2019/01/09	5	23.98	13	24.00	24.05	-8	6,401	-0.12%
2019/01/08	1	23.79	0	0.00	23.79	1	6,461	0.02%
2019/01/07	32	23.69	1	23.70	23.73	31	6,725	0.46%
2019/01/04	34	23.30	1	23.23	23.40	33	7,051	0.47%
2019/01/03	28	23.71	3	23.70	23.59	25	7,909	0.32%
2019/01/02	21	23.85	5	24.05	23.83	16	8,005	0.20%
2018/12/28	1	23.91	0	0.00	23.94	1	8,282	0.01%
2018/12/27	5	23.94	5	24.00	23.91	0	8,621	0.00%
2018/12/26	32.3	23.89	0	0.00	23.72	32.3	8,759	0.37%
2018/12/25	20	23.90	0	0.00	23.97	20	8,686	0.23%
2018/12/22	3	24.13	0	0.00	24.17	3	8,472	0.04%
2018/12/21	3	24.08	0	0.00	24.14	3	8,473	0.04%
2018/12/20	15	24.13	0	0.00	24.13	15	8,454	0.18%
2018/12/19	2	24.15	0	0.00	24.14	2	8,442	0.02%
2018/12/18	18	24.01	0	0.00	24.03	18	8,463	0.21%
2018/12/17	5	24.28	0	0.00	24.31	5	8,215	0.06%
2018/12/14	0	0.00	1	24.29	24.31	-1	8,178	-0.01%
2018/12/13	2	24.38	0	0.00	24.39	2	8,152	0.02%
2018/12/12	1	24.25	3	24.27	24.32	-2	8,220	-0.02%
2018/12/10	14	24.16	0	0.00	24.07	14	8,351	0.17%
2018/12/07	2	24.25	0	0.00	24.28	2	8,234	0.02%
2018/12/06	18	24.22	5	24.12	24.19	13	8,290	0.16%
2018/12/05	7	24.53	0	0.00	24.60	7	8,209	0.09%
2018/12/04	6	24.85	1	24.88	24.82	5	8,447	0.06%
2018/12/03	2	24.78	11	24.80	24.89	-9	8,500	-0.11%
2018/11/30	0.3	24.70	6	24.50	24.46	-5.7	8,381	-0.07%
2018/11/29	11	24.38	5	24.50	24.38	6	8,342	0.07%
2018/11/28	1	24.17	6	24.24	24.27	-5	8,290	-0.06%
2018/11/27	7	24.09	0	0.00	24.10	7	8,278	0.08%
2018/11/26	2	24.12	0	0.00	24.11	2	8,272	0.02%
2018/11/23	6	23.95	0	0.00	23.94	6	8,256	0.07%
2018/11/22	2	24.06	0	0.00	23.98	2	8,224	0.02%
2018/11/21	6	24.01	0	0.00	24.14	6	8,179	0.07%
2018/11/20	0.3	24.29	0	0.00	24.17	0.3	8,126	0.00%
2018/11/19	2	24.39	10	24.34	24.40	-8	8,079	-0.10%
2018/11/16	2	24.25	6	24.28	24.29	-4	8,055	-0.05%
2018/11/15	0.3	24.29	0	0.00	24.22	0.3	8,043	0.00%
2018/11/14	9	24.14	2	24.13	24.15	7	8,020	0.09%
2018/11/13	23	23.76	6	23.98	24.12	17	8,005	0.21%
2018/11/12	3	24.20	5	24.22	24.18	-2	7,914	-0.03%
2018/11/09	0	0.00	1	24.23	24.21	-1	7,901	-0.01%
2018/11/08	5	24.40	0	0.00	24.37	5	7,862	0.06%
2018/11/07	3	24.18	0	0.00	24.21	3	7,823	0.04%
2018/11/06	0	0.00	2	24.29	24.08	-2	7,809	-0.03%
2018/11/05	6	24.11	0	0.00	24.18	6	7,756	0.08%
2018/11/02	2	24.15	2	24.11	24.18	0	7,715	0.00%
2018/11/01	3	24.02	5	23.90	24.08	-2	7,680	-0.03%
2018/10/31	5	23.67	2	23.75	23.78	3	7,620	0.04%
2018/10/30	3	23.34	0	0.00	23.42	3	7,572	0.04%
2018/10/29	6.1	23.40	2	23.34	23.34	4.1	7,528	0.05%
2018/10/26	10.5	23.47	3	23.80	23.43	7.5	7,385	0.10%
2018/10/25	19	23.57	2	23.53	23.59	17	7,185	0.24%
2018/10/24	12	24.07	0	0.00	24.12	12	6,901	0.17%
2018/10/23	42	24.30	0	0.00	24.13	42	6,812	0.62%
2018/10/22	7	25.60	0	0.00	25.81	7	6,360	0.11%
2018/10/19	0	0.00	4	25.36	25.55	-4	6,251	-0.06%
2018/10/18	11	25.50	0	0.00	25.54	11	6,234	0.18%
2018/10/17	5	25.58	5	25.75	25.51	0	6,223	0.00%
2018/10/16	4	25.28	0	0.00	25.39	4	6,122	0.07%
2018/10/15	4	25.19	20	25.20	25.18	-16	5,996	-0.27%
2018/10/12	58	24.92	4	25.17	25.26	54	5,746	0.94%
2018/10/11	117	24.97	6	24.73	24.91	111	5,427	2.05%	大買/鉅額交易
2018/10/09	30	26.27	1	26.31	26.34	29	4,295	0.68%
2018/10/08	20	26.45	0	0.00	26.70	20	3,944	0.51%
2018/10/05	105	26.38	0	0.00	26.43	105	3,543	2.96%	大買/鉅額交易
2018/10/04	11	26.82	0	0.00	26.78	11	3,174	0.35%
2018/10/03	13	26.99	0	0.00	26.97	13	3,010	0.43%
2018/10/02	1	27.19	0	0.00	27.20	1	2,889	0.03%
2018/10/01	1	27.33	1	27.37	27.32	0	2,885	0.00%
2018/09/26	1	27.38	10	27.50	27.40	-9	3,083	-0.29%
2018/09/25	0	0.00	4	27.49	27.49	-4	3,115	-0.13%
2018/09/21	5	27.40	4	27.40	27.41	1	3,108	0.03%
2018/09/19	10	27.40	0	0.00	27.41	10	3,246	0.31%
2018/09/18	10	27.41	0	0.00	27.40	10	3,280	0.30%
2018/09/17	3	27.30	0	0.00	27.46	3	3,338	0.09%
2018/09/14	4	27.10	0	0.00	27.40	4	3,392	0.12%
2018/09/13	3	26.89	2	26.91	26.92	1	3,354	0.03%
2018/09/12	4	26.69	0	0.00	26.74	4	3,327	0.12%
2018/09/11	3	26.65	0	0.00	26.78	3	3,265	0.09%
2018/09/10	3	26.85	0	0.00	26.67	3	3,260	0.09%
2018/09/07	0	0.00	4	27.11	27.19	-4	3,011	-0.13%
2018/09/06	0	0.00	2	27.53	27.45	-2	2,903	-0.07%
2018/09/05	1	27.56	0	0.00	27.53	1	2,877	0.03%
2018/09/03	1.5	27.72	1	27.80	27.63	0.5	2,927	0.02%
2018/08/30	1	27.66	0	0.00	27.70	1	3,069	0.03%
2018/08/28	0	0.00	4	27.49	27.56	-4	3,165	-0.13%
2018/08/27	1	27.35	0	0.00	27.35	1	3,187	0.03%
2018/08/24	0	0.00	46	27.11	27.20	-46	3,211	-1.43%
2018/08/23	11	27.31	0	0.00	27.30	11	3,333	0.33%
2018/08/22	34	27.26	5	27.29	27.29	29	3,407	0.85%
2018/08/21	0	0.00	1	27.20	27.23	-1	3,464	-0.03%
2018/08/14	0	0.00	1	27.32	27.38	-1	3,522	-0.03%
2018/08/13	0	0.00	1	27.28	27.18	-1	3,566	-0.03%
2018/08/09	1	27.55	0	0.00	27.50	1	3,723	0.03%
2018/08/03	0	0.00	1	27.17	27.18	-1	3,769	-0.03%
2018/08/01	1	27.20	0	0.00	27.28	1	3,656	0.03%
2018/07/31	0	0.00	2	27.06	27.19	-2	3,629	-0.06%
2018/07/30	1	27.02	91	27.00	27.04	-90	3,552	-2.53%
2018/07/27	0	0.00	21	26.83	26.89	-21	3,450	-0.61%
2018/07/25	0	0.00	6	26.50	26.47	-6	3,187	-0.19%
2018/07/24	0	0.00	1	26.35	26.42	-1	3,117	-0.03%
2018/07/23	0	0.00	4	26.22	26.23	-4	3,099	-0.13%
2018/07/19	0	0.00	89	26.21	26.13	-89	3,242	-2.75%
2018/07/18	0	0.00	12	26.20	26.21	-12	3,264	-0.37%
2018/07/17	0	0.00	7	26.00	25.97	-7	3,205	-0.22%
2018/07/16	84	25.90	0	0.00	25.93	84	3,155	2.66%
2018/07/13	0	0.00	6	25.75	25.79	-6	3,129	-0.19%
2018/07/12	1	25.52	5	25.61	25.61	-4	3,133	-0.13%
2018/07/10	1	25.62	0	0.00	25.63	1	3,160	0.03%
2018/07/09	5	25.50	5	25.50	25.60	0	3,152	0.00%
2018/07/06	4	25.25	0	0.00	25.30	4	3,128	0.13%
2018/07/05	3	25.44	0	0.00	25.31	3	3,045	0.10%
2018/07/04	0	0.00	1	25.54	25.53	-1	2,944	-0.03%
2018/07/03	6	25.49	0	0.00	25.50	6	2,932	0.20%
2018/07/02	1	25.67	0	0.00	25.61	1	2,896	0.03%
2018/06/29	3	25.58	5	25.54	25.66	-2	2,877	-0.07%
2018/06/28	14	25.42	0	0.00	25.40	14	2,842	0.49%
2018/06/27	4	25.66	0	0.00	25.64	4	2,725	0.15%
2018/06/26	9	25.65	0	0.00	25.65	9	2,696	0.33%
2018/06/25	17	25.80	1	25.83	25.78	16	2,557	0.63%
2018/06/21	2	26.11	0	0.00	26.12	2	2,379	0.08%
2018/06/20	1	26.00	0	0.00	26.10	1	2,418	0.04%
2018/06/19	14	26.05	0	0.00	26.20	14	2,416	0.58%
2018/06/15	1	26.27	0	0.00	26.32	1	2,356	0.04%
2018/06/14	9	26.41	1	26.40	26.39	8	2,326	0.34%
2018/06/12	0	0.00	10	26.61	26.60	-10	2,343	-0.43%
2018/06/07	1	26.75	1	26.81	26.79	0	2,251	0.00%
2018/06/06	0	0.00	1	26.79	26.79	-1	2,205	-0.05%
2018/06/05	0	0.00	2	26.67	26.61	-2	2,104	-0.10%
2018/06/04	76	26.54	1	26.61	26.62	75	2,096	3.58%
2018/06/01	0	0.00	3	26.30	26.40	-3	2,066	-0.15%
2018/05/28	0	0.00	3	26.36	26.39	-3	1,806	-0.17%
2018/05/23	0	0.00	1	26.33	26.40	-1	1,853	-0.05%
2018/05/22	0	0.00	11	26.40	26.40	-11	1,823	-0.60%
2018/05/21	0	0.00	4	26.38	26.35	-4	1,807	-0.22%
2018/05/11	1	25.50	0	0.00	25.60	1	1,887	0.05%
2018/05/07	0	0.00	1	25.28	25.30	-1	1,950	-0.05%
2018/05/03	4	25.22	0	0.00	25.22	4	2,082	0.19%
2018/05/02	0.1	25.44	0	0.00	25.34	0.1	2,167	0.00%
2018/04/27	4	25.10	0	0.00	25.15	4	2,318	0.17%
2018/04/25	2	25.24	0	0.00	25.31	2	2,317	0.09%
2018/04/24	4	25.59	0	0.00	25.50	4	2,303	0.17%
2018/04/23	0	0.00	2	25.72	25.69	-2	2,345	-0.09%
2018/04/18	0	0.00	1	25.71	25.68	-1	2,513	-0.04%
2018/04/12	1	26.06	0	0.00	26.00	1	2,575	0.04%
2018/03/31	0	0.00	18	25.95	25.95	-18	2,747	-0.66%
2018/03/29	0	0.00	3	25.86	25.90	-3	2,753	-0.11%
2018/03/28	1	26.00	0	0.00	25.93	1	2,740	0.04%
2018/03/27	1	26.11	0	0.00	26.08	1	2,735	0.04%
2018/03/26	0	0.00	8	25.80	26.00	-8	2,720	-0.29%
2018/03/23	3	25.83	0	0.00	25.82	3	2,712	0.11%
2018/03/22	0	0.00	2	26.17	26.14	-2	2,676	-0.07%
2018/03/19	0	0.00	1	26.19	26.19	-1	2,668	-0.04%
2018/03/13	0	0.00	4	26.16	26.17	-4	2,682	-0.15%
2018/03/01	2	25.80	12	25.72	25.91	-10	3,134	-0.32%
2018/02/27	0	0.00	16	26.07	25.95	-16	3,142	-0.51%
2018/02/26	0	0.00	12	25.91	25.98	-12	3,133	-0.38%
2018/02/22	1	25.65	0	0.00	25.62	1	3,096	0.03%
2018/02/21	0	0.00	28	25.62	25.72	-28	3,099	-0.90%
2018/02/12	5	25.23	5	25.17	25.15	0	3,108	0.00%
2018/02/09	9	24.79	0	0.00	25.50	9	3,102	0.29%
2018/02/08	1	25.39	0	0.00	25.50	1	3,072	0.03%
2018/02/07	0.1	25.55	3	25.44	25.43	-3	3,121	-0.09%
2018/02/06	33.4	25.01	16	25.04	24.99	17.4	3,135	0.55%
2018/01/31	1	26.46	0	0.00	26.45	1	3,123	0.03%
2018/01/30	0.4	26.42	1	26.76	26.41	-0.6	3,101	-0.02%
2018/01/29	10	26.71	5	26.73	26.80	5	3,093	0.16%
2018/01/26	1	26.50	0	0.00	26.54	1	2,996	0.03%
2018/01/24	0	0.00	2	26.30	26.32	-2	2,899	-0.07%
2018/01/23	0	0.00	11	26.32	26.20	-11	2,797	-0.39%
2018/01/22	0	0.00	12	26.22	26.25	-12	2,888	-0.42%
2018/01/19	0	0.00	1	26.02	26.00	-1	2,838	-0.04%
2018/01/16	0	0.00	8	25.77	25.80	-8	2,680	-0.30%
2018/01/11	0	0.00	2	25.40	25.41	-2	2,600	-0.08%
2018/01/08	0	0.00	11	25.54	25.57	-11	2,554	-0.43%
2018/01/04	2	25.40	0	0.00	25.41	2	2,536	0.08%
2018/01/03	0	0.00	1	25.26	25.31	-1	2,543	-0.04%