元大高股息 (0056)-玉山-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
38.88
漲跌
▲0.43
漲幅
+1.12%
成交量
21,939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－玉山-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

玉山-新竹券商分點個股進出
玉山-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
2024/05/06	19.1	38.76	4.2	38.87	38.88	14.9	29,727	0.05%
2024/05/03	14.4	38.71	2	38.68	38.45	12.4	29,694	0.04%
2024/05/02	19.7	38.27	3.5	38.22	38.35	16.2	29,894	0.05%
2024/04/30	10.3	38.30	13.4	38.33	38.32	-3.1	29,995	-0.01%
2024/04/29	2.7	38.27	7.3	38.32	38.34	-4.6	30,224	-0.02%
2024/04/26	11.5	37.78	10.4	37.73	37.69	1.1	30,421	0.00%
2024/04/25	24.3	37.53	60	37.51	37.51	-35.7	30,629	-0.12%
2024/04/24	31	37.68	10.5	37.72	37.85	20.5	31,019	0.07%
2024/04/23	55	37.15	5.1	37.23	37.12	49.9	32,830	0.15%
2024/04/22	135.5	37.05	37.5	37.09	36.92	98	34,650	0.28%	大買/
2024/04/19	225.4	37.40	55.8	37.29	37.27	169.6	34,860	0.49%	大買/鉅額交易
2024/04/18	74.3	38.18	3	38.20	38.18	71.3	33,506	0.21%
2024/04/17	96.8	38.79	8	38.84	38.94	88.8	32,984	0.27%
2024/04/16	163.3	38.67	29.6	38.67	38.49	133.7	32,116	0.42%	大買/鉅額交易
2024/04/15	79.5	39.68	37.3	39.59	39.62	42.3	30,685	0.14%
2024/04/12	19.7	40.01	5	40.02	39.98	14.7	30,281	0.05%
2024/04/11	28.3	39.95	3	39.94	40.09	25.3	30,433	0.08%
2024/04/10	14.5	40.27	54.1	40.16	40.20	-39.6	30,557	-0.13%
2024/04/09	6.4	39.99	7.2	39.99	39.99	-0.8	31,635	0.00%
2024/04/08	77.5	39.86	8.4	39.83	39.92	69.1	31,929	0.22%
2024/04/03	22.6	39.94	1.3	39.80	39.75	21.3	31,830	0.07%
2024/04/02	38.2	39.74	122	39.86	39.88	-83.8	31,934	-0.26%	大賣/
2024/04/01	143.1	39.65	14.5	39.72	39.59	128.6	32,441	0.40%	大買/鉅額交易
2024/03/29	12.4	39.73	31.2	39.81	39.86	-18.7	32,753	-0.06%
2024/03/28	8.6	39.58	21.8	39.61	39.74	-13.1	32,919	-0.04%
2024/03/27	1.5	39.42	6.7	39.33	39.55	-5.1	33,013	-0.02%
2024/03/26	50	39.47	22.1	39.40	39.24	27.9	33,076	0.08%
2024/03/25	28.1	39.75	102.6	39.67	39.62	-74.5	33,059	-0.23%	大賣/
2024/03/22	50.3	39.88	37	39.90	39.80	13.3	33,201	0.04%
2024/03/21	2.6	39.73	46.9	39.82	39.93	-44.3	33,133	-0.13%
2024/03/20	27.7	40.02	31	40.01	39.63	-3.3	33,302	-0.01%
2024/03/19	2.8	39.47	34	39.57	39.70	-31.2	33,682	-0.09%
2024/03/18	5.7	39.09	56.3	39.11	39.36	-50.6	34,225	-0.15%
2024/03/15	10.2	38.75	40.2	38.89	39.02	-30	34,152	-0.09%
2024/03/14	20.7	38.80	35	38.88	38.72	-14.3	33,922	-0.04%
2024/03/13	6.4	39.06	31.7	39.03	39.08	-25.3	33,830	-0.07%
2024/03/12	18	38.79	23.5	38.80	38.99	-5.5	33,698	-0.02%
2024/03/11	28.7	38.47	39.7	38.52	38.43	-10.9	33,783	-0.03%
2024/03/08	61.5	38.85	36	38.70	38.45	25.5	33,669	0.08%
2024/03/07	16.2	38.53	13.6	38.60	38.68	2.7	33,152	0.01%
2024/03/06	35.6	38.53	54.2	38.47	38.53	-18.6	32,892	-0.06%
2024/03/05	44.1	38.06	85	38.08	38.16	-40.9	32,576	-0.13%
2024/03/04	43.8	38.04	62.8	38.08	38.00	-19	32,498	-0.06%
2024/03/01	16.1	37.77	23.1	37.71	37.74	-7	32,039	-0.02%
2024/02/29	20.2	37.57	17.9	37.55	37.70	2.3	32,168	0.01%
2024/02/27	17.6	37.52	14.9	37.41	37.51	2.7	32,028	0.01%
2024/02/26	18.2	37.60	11.2	37.63	37.68	7	31,870	0.02%
2024/02/23	58.1	37.75	11.1	37.81	37.59	46.9	31,783	0.15%
2024/02/22	75.8	37.49	180.3	37.62	37.65	-104.5	32,100	-0.33%	大賣/鉅額交易
2024/02/21	40.3	37.31	6	37.33	37.29	34.3	31,762	0.11%
2024/02/20	16.5	37.37	42.9	37.37	37.39	-26.4	31,741	-0.08%
2024/02/19	23.1	37.08	41.2	37.11	37.14	-18.1	31,436	-0.06%
2024/02/16	19.6	37.11	49.2	37.06	37.07	-29.5	31,677	-0.09%
2024/02/15	37.8	36.80	25.8	36.81	36.86	12	31,353	0.04%
2024/02/05	53.4	36.38	83	36.46	36.45	-29.6	30,608	-0.10%
2024/02/02	23.5	36.49	76	36.49	36.45	-52.5	30,525	-0.17%
2024/02/01	24.3	36.28	2	36.30	36.30	22.3	30,337	0.07%
2024/01/31	16.4	36.19	38	36.19	36.20	-21.6	30,544	-0.07%
2024/01/30	4.6	36.34	5	36.37	36.36	-0.4	30,496	0.00%
2024/01/29	10.3	36.20	3.2	36.21	36.28	7.2	30,526	0.02%
2024/01/26	13.9	36.08	5	36.06	36.07	8.9	30,394	0.03%
2024/01/25	10.7	36.38	24	36.30	36.29	-13.3	30,391	-0.04%
2024/01/24	6.3	36.28	6.3	36.31	36.23	0	30,277	0.00%
2024/01/23	14	36.16	5	36.19	36.20	9	30,812	0.03%
2024/01/22	40.7	36.07	16.3	36.08	36.14	24.4	30,686	0.08%
2024/01/19	66	35.42	5	35.48	35.65	61	30,473	0.20%
2024/01/18	114.4	35.13	2	35.16	35.12	112.4	31,058	0.36%	大買/鉅額交易
2024/01/17	224.9	35.35	11.2	35.41	35.19	213.7	30,727	0.70%	大買/鉅額交易
2024/01/16	286.1	36.25	22.1	36.28	36.37	264	29,046	0.91%	大買/鉅額交易
2024/01/15	128.2	36.46	7.1	36.46	36.42	121.1	27,642	0.44%	大買/鉅額交易
2024/01/12	33.6	36.30	15.6	36.32	36.33	18	27,656	0.07%
2024/01/11	38.4	36.29	11.9	36.28	36.39	26.5	28,953	0.09%
2024/01/10	129.6	36.26	4.3	36.25	36.24	125.3	31,275	0.40%	大買/鉅額交易
2024/01/09	37.4	36.52	24	36.60	36.49	13.4	32,297	0.04%
2024/01/08	19	36.68	11	36.74	36.57	8	32,979	0.02%
2024/01/05	51.4	36.65	14.7	36.62	36.55	36.7	33,330	0.11%
2024/01/04	70.1	36.60	52	36.60	36.59	18.1	33,253	0.05%
2024/01/03	261.3	36.74	103.2	36.71	36.68	158.1	33,531	0.47%	大買/大賣/鉅額交易
2024/01/02	68	37.23	8.3	37.10	37.17	59.6	32,601	0.18%
2023/12/29	7.8	37.35	36.6	37.37	37.40	-28.8	32,410	-0.09%
2023/12/28	41.5	37.42	29.5	37.40	37.33	12	32,806	0.04%
2023/12/27	36.2	37.27	67.7	37.32	37.42	-31.5	33,456	-0.09%
2023/12/26	20.6	36.95	63.5	36.93	37.00	-42.9	33,230	-0.13%
2023/12/25	11.7	36.64	33.7	36.58	36.65	-22	32,781	-0.07%
2023/12/22	22.1	36.34	0.3	36.39	36.37	21.9	32,487	0.07%
2023/12/21	56.9	36.27	3.2	36.24	36.33	53.7	32,461	0.17%
2023/12/20	17.2	36.34	23.1	36.47	36.57	-5.9	32,376	-0.02%
2023/12/19	17.8	36.04	2	36.02	36.10	15.8	32,120	0.05%
2023/12/18	8.3	36.32	24.7	36.30	36.38	-16.3	32,281	-0.05%
2023/12/15	36.3	36.45	41.2	36.45	36.36	-4.9	32,159	-0.02%
2023/12/14	69.7	36.50	89.3	36.46	36.55	-19.6	31,933	-0.06%
2023/12/13	57.1	36.00	107.4	35.96	36.06	-50.3	31,472	-0.16%	大賣/
2023/12/12	8.8	35.63	35.5	35.63	35.58	-26.7	30,915	-0.09%
2023/12/11	13	35.67	26.2	35.45	35.47	-13.1	30,849	-0.04%
2023/12/08	2.4	35.44	34	35.48	35.42	-31.6	30,809	-0.10%
2023/12/07	4.1	35.23	15	35.39	35.25	-10.9	30,780	-0.04%
2023/12/06	4.1	35.26	52.8	35.28	35.31	-48.7	31,299	-0.16%
2023/12/05	60	35.02	2	35.02	35.05	58	31,001	0.19%
2023/12/04	26.3	35.22	29.1	35.23	35.19	-2.8	30,868	-0.01%
2023/12/01	22	35.07	33.2	35.12	35.13	-11.2	30,932	-0.04%
2023/11/30	20.5	35.01	12.2	34.97	35.08	8.3	30,907	0.03%
2023/11/29	5.3	35.04	4.1	35.10	35.09	1.1	30,961	0.00%
2023/11/28	2.2	34.84	12.9	34.89	34.90	-10.8	30,789	-0.03%
2023/11/27	32.7	34.90	11.1	34.90	34.75	21.6	30,758	0.07%
2023/11/24	3.8	34.95	3.7	34.96	34.94	0.1	30,597	0.00%
2023/11/23	18.4	34.98	3	34.96	34.97	15.4	30,643	0.05%
2023/11/22	11.8	35.03	26.2	35.03	35.05	-14.4	30,857	-0.05%
2023/11/21	6.3	35.23	50.1	35.27	35.30	-43.8	31,044	-0.14%
2023/11/20	24.4	34.82	4.2	34.85	34.90	20.1	31,152	0.06%
2023/11/17	7.5	34.84	5	34.84	34.82	2.5	31,201	0.01%
2023/11/16	12.8	34.79	3	34.91	34.77	9.8	31,282	0.03%
2023/11/15	28.5	34.96	28.9	35.08	34.83	-0.4	31,235	0.00%
2023/11/14	14.4	34.65	33	34.65	34.68	-18.6	31,232	-0.06%
2023/11/13	9.5	34.59	10.1	34.60	34.54	-0.6	31,300	0.00%
2023/11/10	33.4	34.42	7.2	34.43	34.43	26.2	31,543	0.08%
2023/11/09	10.6	34.54	23.7	34.52	34.55	-13.1	31,693	-0.04%
2023/11/08	10.3	34.49	19.2	34.50	34.54	-8.9	32,047	-0.03%
2023/11/07	6.3	34.19	2	34.14	34.23	4.3	32,009	0.01%
2023/11/06	16.5	34.10	27.3	34.19	34.24	-10.7	32,783	-0.03%
2023/11/03	26.3	33.68	3	33.68	33.69	23.3	32,772	0.07%
2023/11/02	21.6	33.47	49.1	33.31	33.52	-27.4	33,164	-0.08%
2023/11/01	28.8	32.78	5.1	32.86	32.89	23.7	33,528	0.07%
2023/10/31	113.2	32.84	2.2	32.72	32.69	110.9	34,305	0.32%	大買/鉅額交易
2023/10/30	17.8	33.19	11	33.21	33.23	6.8	35,099	0.02%
2023/10/27	38.8	33.17	43.6	33.15	33.13	-4.8	35,971	-0.01%
2023/10/26	114.2	33.01	7.8	33.07	33.10	106.4	37,274	0.29%	大買/鉅額交易
2023/10/25	34.2	33.63	15.1	33.66	33.62	19.1	37,595	0.05%
2023/10/24	26.9	33.13	15.6	33.35	33.47	11.2	38,032	0.03%
2023/10/23	77.9	33.13	3	33.22	33.08	74.9	38,620	0.19%
2023/10/20	175	33.18	40	33.12	33.40	135	39,802	0.34%	大買/鉅額交易
2023/10/19	271.1	33.54	3	33.51	33.65	268.1	41,284	0.65%	大買/鉅額交易
2023/10/18	296.3	34.83	38.1	34.92	34.90	258.2	40,573	0.64%	大買/鉅額交易
2023/10/17	325.3	35.39	18	35.28	35.27	307.3	38,508	0.80%	大買/鉅額交易
2023/10/16	162.3	35.48	0	0.00	35.52	162.3	38,342	0.42%	大買/鉅額交易
2023/10/13	91	35.70	3.4	35.64	35.72	87.6	38,793	0.23%
2023/10/12	18.4	35.90	31.4	35.93	35.98	-13	39,925	-0.03%
2023/10/11	74	35.87	20.2	35.95	35.78	53.8	41,376	0.13%
2023/10/06	23.9	35.73	4.8	35.82	35.79	19.1	42,535	0.04%
2023/10/05	33.4	35.58	5.7	35.61	35.69	27.8	43,168	0.06%
2023/10/04	89.9	35.24	24.9	35.19	35.39	64.9	43,474	0.15%
2023/10/03	145	35.75	10	35.84	35.60	135	43,353	0.31%	大買/鉅額交易
2023/10/02	13.6	35.72	40.7	35.65	35.74	-27.1	43,325	-0.06%
2023/09/28	1.7	35.10	76.8	35.08	35.06	-75.1	43,861	-0.17%
2023/09/27	6.4	34.72	13.5	34.87	34.87	-7.1	44,651	-0.02%
2023/09/26	53.4	34.92	8.4	34.96	34.76	44.9	45,761	0.10%
2023/09/25	10	35.11	10.4	35.01	35.08	-0.5	46,125	0.00%
2023/09/22	31.2	34.76	17.6	34.71	34.89	13.6	46,174	0.03%
2023/09/21	87.3	34.61	2.5	34.61	34.70	84.9	46,266	0.18%
2023/09/20	29.4	35.07	4	35.21	35.05	25.4	45,945	0.06%
2023/09/19	9.4	35.28	14	35.15	35.14	-4.6	46,493	-0.01%
2023/09/18	41.8	35.30	12	35.33	35.31	29.8	46,664	0.06%
2023/09/15	9.8	35.56	32.8	35.56	35.58	-23	46,803	-0.05%
2023/09/14	2.1	35.26	467.1	35.26	35.31	-464.9	46,953	-0.99%	大賣/鉅額交易
2023/09/13	9	34.79	1	34.81	34.86	8	47,064	0.02%
2023/09/12	47.4	34.67	8.7	34.74	34.80	38.7	47,518	0.08%
2023/09/11	89.1	34.89	67.2	34.96	34.79	21.9	48,056	0.05%
2023/09/08	5.9	35.38	402	35.36	35.42	-396.1	47,956	-0.83%	大賣/鉅額交易
2023/09/07	17.2	35.45	9	35.48	35.45	8.2	48,886	0.02%
2023/09/06	1.1	35.57	55	35.59	35.60	-53.9	49,568	-0.11%
2023/09/05	27.9	35.29	60	35.33	35.43	-32.1	49,852	-0.06%
2023/09/04	46.1	35.14	25.3	35.11	35.27	20.8	50,141	0.04%
2023/09/01	4.4	35.24	0	0.00	35.12	4.4	50,299	0.01%
2023/08/31	6.6	35.17	2.7	35.19	35.31	3.9	50,522	0.01%
2023/08/30	3	35.38	1.1	35.42	35.35	1.9	50,824	0.00%
2023/08/29	17.3	35.03	21	35.18	35.16	-3.7	51,337	-0.01%
2023/08/28	40	35.00	16.1	35.03	35.06	23.9	51,398	0.05%
2023/08/25	21.7	35.34	5	35.40	35.14	16.7	51,319	0.03%
2023/08/24	9.1	36.06	55.8	35.97	35.76	-46.7	51,396	-0.09%
2023/08/23	4.3	35.12	31.2	35.33	35.43	-26.9	51,458	-0.05%
2023/08/22	21.2	35.24	14.2	35.23	35.11	7.1	52,007	0.01%
2023/08/21	6	34.99	15.8	34.89	34.85	-9.8	52,135	-0.02%
2023/08/18	37.2	35.12	9	35.17	34.84	28.2	52,121	0.05%
2023/08/17	21.5	35.02	20.1	35.18	35.33	1.4	51,806	0.00%
2023/08/16	3.7	34.85	31.6	34.83	35.14	-27.9	51,736	-0.05%
2023/08/15	5.4	34.90	7	34.90	34.85	-1.6	51,873	0.00%
2023/08/14	53.3	34.28	12.3	34.32	34.28	41	52,221	0.08%
2023/08/11	7.8	34.60	34.2	34.66	34.56	-26.4	52,016	-0.05%
2023/08/10	90.7	34.62	18.6	34.44	34.43	72.1	52,010	0.14%
2023/08/09	7.9	35.45	12.2	35.70	35.35	-4.4	51,239	-0.01%
2023/08/08	13.6	35.65	28	35.66	35.59	-14.4	50,991	-0.03%
2023/08/07	4.9	35.53	34.9	35.51	35.70	-30	50,577	-0.06%
2023/08/04	30.3	34.61	30	34.64	34.74	0.3	50,055	0.00%
2023/08/02	99.5	34.82	66.1	35.61	34.51	33.4	49,160	0.07%
2023/08/01	32.5	35.46	40.6	35.56	35.73	-8.1	47,781	-0.02%
2023/07/31	72.4	36.30	186.6	36.86	35.74	-114.2	46,827	-0.24%	大賣/鉅額交易
2023/07/28	6.2	36.39	400.2	36.32	36.58	-394	45,368	-0.87%	大賣/鉅額交易
2023/07/27	12.8	36.26	208.2	36.23	36.10	-195.4	44,245	-0.44%	大賣/鉅額交易
2023/07/26	31.4	36.05	35.7	36.06	36.02	-4.3	43,693	-0.01%
2023/07/25	22.9	36.34	92.9	36.39	36.05	-70	42,844	-0.16%
2023/07/24	6	35.76	177.2	35.74	35.99	-171.1	41,141	-0.42%	大賣/鉅額交易
2023/07/21	58.9	34.88	84.8	35.03	35.26	-25.9	39,128	-0.07%
2023/07/20	26.8	34.54	15.7	34.62	34.71	11.1	38,945	0.03%
2023/07/19	72.6	34.68	42.5	34.84	34.36	30.1	38,430	0.08%
2023/07/18	87.3	35.19	133.3	35.23	35.11	-45.9	37,308	-0.12%	大賣/
2023/07/17	183	35.87	132.5	35.83	35.94	50.5	35,892	0.14%	大買/大賣/
2023/07/14	46.3	35.19	109.9	35.39	35.54	-63.6	33,984	-0.19%	大賣/
2023/07/13	53.1	35.27	192.8	35.28	34.82	-139.7	32,411	-0.43%	大賣/鉅額交易
2023/07/12	192.6	34.20	115.1	34.25	34.30	77.5	30,636	0.25%	大買/大賣/
2023/07/11	273.1	33.79	34.4	33.65	33.80	238.6	29,710	0.80%	大買/鉅額交易
2023/07/10	38.8	33.19	18.2	33.19	33.18	20.6	29,355	0.07%
2023/07/07	78.2	33.08	59	33.02	33.08	19.2	28,963	0.07%
2023/07/06	135.5	33.42	61.5	33.46	33.34	74	28,125	0.26%	大買/
2023/07/05	96.3	33.78	62.2	33.78	33.71	34.2	27,144	0.13%
2023/07/04	120.5	33.79	32.8	33.70	33.91	87.7	26,313	0.33%	大買/
2023/07/03	18.5	33.16	97	33.20	33.24	-78.5	25,368	-0.31%
2023/06/30	24.2	32.55	10	32.52	32.67	14.2	25,119	0.06%
2023/06/29	5.6	32.49	22	32.50	32.53	-16.4	25,191	-0.07%
2023/06/28	16.2	32.34	10	32.32	32.30	6.2	25,050	0.02%
2023/06/27	99.2	32.39	43.1	32.33	32.18	56.1	25,112	0.22%
2023/06/26	59.3	32.60	13.3	32.72	32.77	46	24,721	0.19%
2023/06/21	10	32.68	41.1	32.74	32.83	-31.1	24,714	-0.13%
2023/06/20	57.7	32.57	24	32.50	32.48	33.7	24,470	0.14%
2023/06/19	39.3	32.69	51.9	32.76	32.73	-12.6	24,190	-0.05%
2023/06/16	25.1	32.80	40.8	32.81	32.78	-15.7	23,898	-0.07%
2023/06/15	32.1	32.61	69.4	32.64	32.69	-37.2	23,537	-0.16%
2023/06/14	88.3	32.28	25.7	32.26	32.32	62.6	23,053	0.27%
2023/06/13	92.5	32.09	104.7	32.09	32.20	-12.1	22,990	-0.05%	大賣/
2023/06/12	80.5	31.89	17	31.81	31.78	63.5	22,212	0.29%
2023/06/09	5.6	31.58	43.1	31.65	31.78	-37.4	21,791	-0.17%
2023/06/08	533.1	31.38	5	31.34	31.24	528.1	21,944	2.41%	大買/鉅額交易
2023/06/07	722.5	31.43	25.1	31.44	31.46	697.4	22,078	3.16%	大買/鉅額交易
2023/06/06	26.6	31.10	4.1	31.13	31.15	22.6	22,001	0.10%
2023/06/05	43.9	31.04	15.2	31.11	31.10	28.7	21,934	0.13%
2023/06/02	316.4	30.89	164.5	31.00	30.93	151.9	21,734	0.70%	大買/大賣/鉅額交易
2023/06/01	44.2	30.42	12	30.44	30.47	32.2	21,375	0.15%
2023/05/31	20.8	30.48	41	30.50	30.49	-20.2	21,387	-0.09%
2023/05/30	139.5	30.51	37.2	30.54	30.52	102.3	21,242	0.48%	大買/鉅額交易
2023/05/29	47.4	30.63	43.1	30.64	30.65	4.4	20,974	0.02%
2023/05/26	7.4	30.12	60.8	30.06	30.13	-53.5	20,701	-0.26%
2023/05/25	8	29.72	13.1	29.77	29.78	-5.1	20,433	-0.02%
2023/05/24	8.7	29.31	66	29.32	29.43	-57.3	20,364	-0.28%
2023/05/23	6.9	29.35	27.3	29.35	29.37	-20.4	20,586	-0.10%
2023/05/22	31.9	29.34	23.9	29.38	29.35	8	20,555	0.04%
2023/05/19	2.3	29.28	30	29.20	29.31	-27.7	20,426	-0.14%
2023/05/18	4.1	29.00	42.1	29.02	29.05	-38	20,315	-0.19%
2023/05/17	2.2	28.76	13.2	28.77	28.76	-11	19,833	-0.06%
2023/05/16	4.4	28.65	30.3	28.61	28.65	-25.9	19,596	-0.13%
2023/05/15	26.4	28.37	5	28.40	28.42	21.4	19,581	0.11%
2023/05/12	23.3	28.29	0	0.00	28.45	23.3	19,709	0.12%
2023/05/11	14.9	28.45	0.5	28.57	28.40	14.4	19,730	0.07%
2023/05/10	10.4	28.61	3	28.53	28.54	7.4	19,819	0.04%
2023/05/09	2.3	28.60	0	0.00	28.64	2.3	19,838	0.01%
2023/05/08	6	28.62	9.4	28.62	28.67	-3.4	20,137	-0.02%
2023/05/05	14.4	28.49	1	28.45	28.47	13.4	20,193	0.07%
2023/05/04	7.5	28.37	7	28.41	28.45	0.5	20,512	0.00%
2023/05/03	16.4	28.36	8	28.38	28.42	8.4	20,639	0.04%
2023/05/02	9.8	28.34	8	28.39	28.44	1.7	20,848	0.01%
2023/04/28	16	28.20	2	28.25	28.23	14	21,218	0.07%
2023/04/27	15.6	27.95	3	27.98	28.02	12.6	21,247	0.06%
2023/04/26	40.4	27.69	16	27.67	27.84	24.4	21,374	0.11%
2023/04/25	91	27.90	21	27.79	27.80	70	21,169	0.33%
2023/04/24	24.7	28.23	15	28.25	28.27	9.7	20,386	0.05%
2023/04/21	41	28.22	13.4	28.37	28.19	27.6	20,417	0.14%
2023/04/20	62	28.44	50.5	28.43	28.43	11.5	20,440	0.06%
2023/04/19	26.9	28.65	3.2	28.65	28.55	23.7	20,772	0.11%
2023/04/18	28.5	28.71	19	28.68	28.67	9.5	20,861	0.05%
2023/04/17	12.5	28.78	15	28.77	28.80	-2.5	20,763	-0.01%
2023/04/14	15.2	28.69	10	28.72	28.74	5.2	20,701	0.03%
2023/04/13	24.2	28.76	7	28.75	28.71	17.2	20,739	0.08%
2023/04/12	9.1	28.79	22	28.80	28.85	-12.9	20,533	-0.06%
2023/04/11	9.3	28.64	56.2	28.63	28.70	-46.8	20,618	-0.23%
2023/04/10	22.8	28.49	9	28.47	28.50	13.8	20,786	0.07%
2023/04/07	11.5	28.44	6	28.50	28.43	5.5	20,709	0.03%
2023/04/06	21.3	28.45	1	28.43	28.47	20.3	20,739	0.10%
2023/03/31	5.6	28.43	7.1	28.43	28.43	-1.5	20,527	-0.01%
2023/03/30	21.9	28.23	8.4	28.26	28.29	13.5	20,270	0.07%
2023/03/29	11.3	28.11	29	28.08	28.15	-17.7	20,139	-0.09%
2023/03/28	4.5	28.08	8	28.10	28.06	-3.5	20,445	-0.02%
2023/03/27	7.4	28.28	9	28.33	28.31	-1.6	20,288	-0.01%
2023/03/24	4	28.21	36.4	28.18	28.26	-32.4	20,355	-0.16%
2023/03/23	17.9	28.07	15	28.10	28.12	2.9	20,172	0.01%
2023/03/22	4.4	28.04	5	28.04	28.05	-0.6	20,077	0.00%
2023/03/21	5	27.86	1.9	27.86	27.84	3.2	19,992	0.02%
2023/03/20	34.6	27.75	1	27.71	27.76	33.6	20,057	0.17%
2023/03/17	8.4	27.59	1	27.70	27.76	7.4	19,971	0.04%
2023/03/16	42.1	27.50	5	27.47	27.50	37.1	20,002	0.19%
2023/03/15	29.8	27.77	1	27.77	27.66	28.8	19,828	0.14%
2023/03/14	36.5	27.69	93	27.67	27.66	-56.5	20,028	-0.28%
2023/03/13	21.3	27.65	9	27.75	27.93	12.3	19,940	0.06%
2023/03/10	68.7	27.95	0	0.00	27.86	68.7	19,434	0.35%
2023/03/09	42	28.27	12.1	28.28	28.24	29.9	19,250	0.16%
2023/03/08	26.4	28.26	12	28.26	28.37	14.4	19,260	0.07%
2023/03/07	7	28.33	6	28.31	28.38	1	19,170	0.01%
2023/03/06	32.2	28.24	9.4	28.21	28.25	22.8	19,336	0.12%
2023/03/03	12.9	27.94	3.1	27.97	27.95	9.9	19,265	0.05%
2023/03/02	15.6	27.70	20	27.73	27.78	-4.4	19,261	-0.02%
2023/03/01	35.7	27.59	1.7	27.68	27.72	34	19,262	0.18%
2023/02/24	39.2	27.74	17.2	27.75	27.67	22	19,252	0.11%
2023/02/23	15.6	27.71	52.5	27.70	27.74	-36.9	18,853	-0.20%
2023/02/22	25.9	27.33	4.6	27.35	27.40	21.3	18,630	0.11%
2023/02/21	21	27.43	15	27.51	27.53	6	18,676	0.03%
2023/02/20	41.3	27.33	3.6	27.37	27.41	37.7	18,848	0.20%
2023/02/17	57.9	27.22	0	0.00	27.24	57.9	19,228	0.30%
2023/02/16	12.1	27.27	8.1	27.24	27.33	4	19,710	0.02%
2023/02/15	29.8	27.09	22.2	27.11	27.05	7.6	19,842	0.04%
2023/02/14	8.3	27.12	2	27.08	27.13	6.3	19,890	0.03%
2023/02/13	15.1	26.92	11.4	26.92	26.97	3.7	20,252	0.02%
2023/02/10	58.4	27.04	12.2	27.02	27.02	46.2	20,463	0.23%
2023/02/09	16	27.14	2	27.15	27.15	14	20,644	0.07%
2023/02/08	6.7	27.10	19.7	27.13	27.15	-13	20,772	-0.06%
2023/02/07	33.2	26.90	27.4	26.94	26.94	5.8	20,779	0.03%
2023/02/06	74.3	26.92	10.2	26.88	26.92	64.1	20,807	0.31%
2023/02/03	37.3	26.99	25	27.00	27.00	12.3	20,631	0.06%
2023/02/02	64.5	26.90	39	26.95	26.99	25.5	20,588	0.12%
2023/02/01	24.6	26.65	7	26.66	26.67	17.6	20,715	0.08%
2023/01/31	25.3	26.59	18	26.61	26.54	7.3	20,789	0.03%
2023/01/30	30.6	26.47	34.2	26.46	26.53	-3.7	20,925	-0.02%
2023/01/17	127.3	26.06	24	26.05	26.06	103.3	21,187	0.49%	大買/鉅額交易
2023/01/16	134.1	26.05	22.8	26.04	26.02	111.3	21,491	0.52%	大買/鉅額交易
2023/01/13	29.2	26.02	17.4	26.02	25.98	11.8	21,901	0.05%
2023/01/12	35	25.98	32	26.03	25.99	3	23,355	0.01%
2023/01/11	5.1	26.08	42	26.08	26.07	-36.9	26,140	-0.14%
2023/01/10	22.7	26.01	23	26.05	26.06	-0.3	28,394	0.00%
2023/01/09	23.1	25.90	227.6	25.91	25.94	-204.5	30,395	-0.67%	大賣/鉅額交易
2023/01/06	5.4	25.60	6	25.62	25.66	-0.5	30,737	0.00%
2023/01/05	62.8	25.51	5	25.54	25.46	57.8	31,646	0.18%
2023/01/04	23.7	25.48	0	0.00	25.45	23.7	32,661	0.07%
2023/01/03	21.7	25.31	5	25.47	25.49	16.7	34,171	0.05%
2022/12/30	23.5	25.41	2	25.43	25.40	21.5	35,174	0.06%
2022/12/29	37.1	25.22	18	25.21	25.29	19.1	36,105	0.05%
2022/12/28	44.7	25.40	6	25.36	25.38	38.7	37,580	0.10%
2022/12/27	1.1	25.65	7	25.64	25.63	-5.9	39,029	-0.02%
2022/12/26	21.7	25.59	1	25.56	25.58	20.7	39,495	0.05%
2022/12/23	13	25.58	2	25.49	25.60	11	40,046	0.03%
2022/12/22	16.1	25.56	7	25.63	25.67	9.1	40,666	0.02%
2022/12/21	16.4	25.36	0	0.00	25.34	16.4	41,902	0.04%
2022/12/20	42.4	25.46	8.2	25.62	25.30	34.2	42,413	0.08%
2022/12/19	11.3	25.75	0	0.00	25.73	11.3	43,612	0.03%
2022/12/16	19.9	25.55	23.1	25.52	25.70	-3.2	43,959	-0.01%
2022/12/15	17.2	25.71	2	25.73	25.70	15.2	44,276	0.03%
2022/12/14	8.1	25.66	6	25.66	25.68	2.1	44,807	0.00%
2022/12/13	2.2	25.58	13.1	25.55	25.53	-10.8	45,119	-0.02%
2022/12/12	20.7	25.37	18	25.42	25.50	2.7	45,266	0.01%
2022/12/09	7.7	25.50	24	25.51	25.51	-16.3	45,466	-0.04%
2022/12/08	25	25.31	5.1	25.28	25.29	19.9	45,414	0.04%
2022/12/07	24.8	25.48	0	25.38	25.44	24.8	45,356	0.05%
2022/12/06	51.4	25.68	9	25.77	25.61	42.4	45,095	0.09%
2022/12/05	50.2	25.84	10.1	25.85	25.87	40.1	44,791	0.09%
2022/12/02	17.4	25.74	57	25.74	25.73	-39.6	44,678	-0.09%
2022/12/01	8.1	25.84	75	25.91	25.82	-66.9	44,927	-0.15%
2022/11/30	15	25.56	6	25.56	25.65	9	44,924	0.02%
2022/11/29	17.3	25.34	16.5	25.38	25.47	0.8	45,006	0.00%
2022/11/28	49.5	25.32	5	25.33	25.32	44.5	45,368	0.10%
2022/11/25	38.3	25.56	7	25.59	25.52	31.3	45,495	0.07%
2022/11/24	26.5	25.42	12	25.50	25.54	14.5	45,526	0.03%
2022/11/23	15.1	25.27	7.7	25.29	25.30	7.4	45,616	0.02%
2022/11/22	34.1	25.13	7	25.11	25.10	27.1	46,286	0.06%
2022/11/21	21.8	25.36	11.3	25.26	25.22	10.5	46,210	0.02%
2022/11/18	46.8	25.57	18.2	25.54	25.43	28.6	46,058	0.06%
2022/11/17	8.2	25.38	11	25.49	25.58	-2.8	46,115	-0.01%
2022/11/16	24.4	25.51	21.1	25.59	25.53	3.3	46,277	0.01%
2022/11/15	35.1	25.42	55.6	25.48	25.55	-20.5	46,005	-0.04%
2022/11/14	33.5	25.31	67.6	25.31	25.42	-34.1	45,523	-0.08%
2022/11/11	35.1	25.10	53.1	25.02	25.00	-18	44,997	-0.04%
2022/11/10	29.1	24.56	3	24.54	24.53	26.1	44,523	0.06%
2022/11/09	36.5	24.51	26.2	24.58	24.61	10.3	44,514	0.02%
2022/11/08	22.1	24.28	3	24.33	24.23	19.1	44,336	0.04%
2022/11/07	23.2	23.92	24	24.05	24.06	-0.8	43,972	0.00%
2022/11/04	29.3	23.48	1	23.57	23.64	28.3	43,722	0.06%
2022/11/03	16.4	23.46	15	23.54	23.58	1.4	43,744	0.00%
2022/11/02	13.6	23.61	5.2	23.66	23.67	8.4	43,687	0.02%
2022/11/01	53.4	23.54	0	0.00	23.55	53.4	43,778	0.12%
2022/10/31	61	23.47	4	23.51	23.48	57	43,858	0.13%
2022/10/28	77.3	23.38	17	23.36	23.31	60.3	44,013	0.14%
2022/10/27	30.7	23.48	53.8	23.51	23.58	-23.1	43,742	-0.05%
2022/10/26	58.2	23.37	112	23.31	23.41	-53.8	43,975	-0.12%	大賣/
2022/10/25	49.5	23.48	2	23.43	23.40	47.5	43,675	0.11%
2022/10/24	27.7	23.75	51	23.82	23.69	-23.3	43,127	-0.05%
2022/10/21	49.2	23.69	4	23.61	23.58	45.2	42,952	0.11%
2022/10/20	136.1	23.51	83	23.46	23.65	53.1	42,434	0.13%	大買/
2022/10/19	241.9	23.93	31	23.88	23.95	210.9	41,038	0.51%	大買/鉅額交易
2022/10/18	411.5	25.86	111.6	25.80	25.84	299.9	38,264	0.78%	大買/大賣/鉅額交易
2022/10/17	192.5	25.56	8.9	25.60	25.77	183.6	36,062	0.51%	大買/鉅額交易
2022/10/14	65.5	25.94	12.6	25.92	25.91	52.9	33,875	0.16%
2022/10/13	178.5	25.65	41	25.61	25.53	137.5	33,319	0.41%	大買/鉅額交易
2022/10/12	119.9	25.73	1.7	25.82	25.82	118.1	32,298	0.37%	大買/鉅額交易
2022/10/11	216	25.87	3.5	25.91	25.85	212.5	31,414	0.68%	大買/鉅額交易
2022/10/07	92.5	26.32	3	26.36	26.28	89.5	30,057	0.30%
2022/10/06	100.4	26.54	19	26.55	26.57	81.4	29,048	0.28%
2022/10/05	121.9	26.61	8.1	26.63	26.62	113.8	28,495	0.40%	大買/鉅額交易
2022/10/04	161.8	26.19	21	26.22	26.27	140.8	27,349	0.51%	大買/鉅額交易
2022/10/03	75.9	25.66	0.1	25.74	25.67	75.8	25,742	0.29%
2022/09/30	29.6	25.60	3	25.54	25.78	26.6	25,645	0.10%
2022/09/29	60.4	25.89	2.2	25.88	25.81	58.2	25,407	0.23%
2022/09/28	160.1	25.93	5.3	26.12	25.83	154.8	25,726	0.60%	大買/鉅額交易
2022/09/27	75.7	26.26	2.1	26.33	26.33	73.6	24,823	0.30%
2022/09/26	252.2	26.43	122.2	26.42	26.33	130	24,841	0.52%	大買/大賣/鉅額交易
2022/09/23	56.5	27.08	2	27.22	27.06	54.5	24,343	0.22%
2022/09/22	101.8	27.14	8	27.16	27.17	93.8	24,787	0.38%	大買/
2022/09/21	79.7	27.67	10	27.54	27.64	69.7	24,382	0.29%
2022/09/20	103.6	28.00	15	27.99	27.98	88.6	24,002	0.37%	大買/
2022/09/19	31.8	28.13	2	28.21	28.06	29.8	23,870	0.12%
2022/09/16	16.3	28.25	2	28.24	28.28	14.3	23,904	0.06%
2022/09/15	11.6	28.45	12	28.35	28.59	-0.4	24,377	0.00%
2022/09/14	33.1	28.29	2.3	28.27	28.35	30.8	25,063	0.12%
2022/09/13	23.1	28.69	3	28.68	28.71	20.1	25,067	0.08%
2022/09/12	15.8	28.51	3.3	28.54	28.56	12.5	25,899	0.05%
2022/09/08	28.3	28.02	0	0.00	28.25	28.3	26,541	0.11%
2022/09/07	107.6	27.88	15.3	27.90	27.90	92.4	27,361	0.34%	大買/
2022/09/06	28	28.07	0	0.00	28.08	28	27,108	0.10%
2022/09/05	70.8	28.05	2.1	28.11	28.18	68.7	27,077	0.25%
2022/09/02	144.7	28.23	3.7	28.23	28.10	141	27,375	0.51%	大買/鉅額交易
2022/09/01	32.7	28.39	0	0.00	28.44	32.7	26,958	0.12%
2022/08/31	19.1	28.54	4	28.54	28.79	15.1	26,588	0.06%
2022/08/30	17.1	28.49	3.2	28.59	28.67	13.9	26,330	0.05%
2022/08/29	111.3	28.43	3	28.36	28.45	108.3	26,109	0.41%	大買/鉅額交易
2022/08/26	12	29.11	0.1	29.09	29.10	11.9	25,430	0.05%
2022/08/25	20.6	28.96	0	0.00	28.94	20.6	25,285	0.08%
2022/08/24	43.1	28.88	3	28.82	28.80	40.1	25,177	0.16%
2022/08/23	79.5	28.95	1.4	29.00	28.93	78.1	24,848	0.31%
2022/08/22	47.4	29.22	17	29.19	29.25	30.4	24,388	0.12%
2022/08/19	18	29.39	11	29.31	29.42	7	24,110	0.03%
2022/08/18	23	29.16	0	29.27	29.29	23	24,128	0.10%
2022/08/17	13.4	29.21	9	29.23	29.28	4.4	24,037	0.02%
2022/08/16	28.3	29.18	7	29.14	29.24	21.3	24,041	0.09%
2022/08/15	47.6	29.20	0	0.00	29.22	47.6	23,880	0.20%
2022/08/12	29	29.24	1	29.29	29.30	28	23,637	0.12%
2022/08/11	12.3	29.11	22.1	29.13	29.12	-9.8	23,814	-0.04%
2022/08/10	42.7	28.85	1	28.82	28.81	41.7	23,742	0.18%
2022/08/09	38.7	28.96	15	28.95	29.07	23.7	23,654	0.10%
2022/08/08	6.3	28.76	14	28.84	28.87	-7.7	23,892	-0.03%
2022/08/05	13.7	28.74	30.5	28.74	28.87	-16.8	23,904	-0.07%
2022/08/04	7.2	28.28	6	28.34	28.43	1.2	24,150	0.01%
2022/08/03	10.6	28.39	22	28.41	28.44	-11.4	24,195	-0.05%
2022/08/02	39.2	28.38	1	28.35	28.45	38.2	24,176	0.16%
2022/08/01	10	28.66	30	28.71	28.76	-20	24,031	-0.08%
2022/07/29	8.7	28.46	46	28.49	28.55	-37.3	24,047	-0.16%
2022/07/28	31.5	28.22	1.5	28.20	28.18	30	23,873	0.13%
2022/07/27	8.3	28.00	5	28.20	28.25	3.3	23,648	0.01%
2022/07/26	21.7	28.10	4.4	28.09	28.12	17.3	23,575	0.07%
2022/07/25	47.2	28.28	6	28.21	28.33	41.2	23,450	0.18%
2022/07/22	34.8	28.38	27	28.41	28.40	7.8	23,497	0.03%
2022/07/21	46.6	28.15	14	28.30	28.38	32.6	23,839	0.14%
2022/07/20	87.5	28.03	10.7	28.05	28.00	76.8	24,096	0.32%
2022/07/19	86	27.57	7.4	27.48	27.68	78.6	24,748	0.32%
2022/07/18	53.1	27.22	2.2	27.17	27.48	50.9	24,713	0.21%
2022/07/15	87.9	27.15	26	27.13	27.09	61.9	24,487	0.25%
2022/07/14	14	27.10	20.2	27.09	27.18	-6.2	24,288	-0.03%
2022/07/13	18.7	27.13	1	27.13	27.08	17.7	24,146	0.07%
2022/07/12	50.7	26.54	3	26.56	26.62	47.7	24,016	0.20%
2022/07/11	32.2	27.23	3	27.20	27.25	29.2	23,577	0.12%
2022/07/08	33.4	27.13	8.1	27.23	27.25	25.3	23,400	0.11%
2022/07/07	24.8	26.36	2.9	26.35	26.76	21.9	23,071	0.10%
2022/07/06	59	26.52	20	26.49	26.32	39	23,127	0.17%
2022/07/05	38.3	26.85	0	0.00	26.96	38.3	22,663	0.17%
2022/07/04	54.7	26.61	8.1	26.68	26.68	46.5	22,393	0.21%
2022/07/01	104.5	27.15	3	27.31	26.81	101.5	22,566	0.45%	大買/鉅額交易
2022/06/30	127.9	27.60	5	27.61	27.56	122.9	21,708	0.57%	大買/鉅額交易
2022/06/29	44.7	28.19	2.1	28.16	28.14	42.6	20,881	0.20%
2022/06/28	48.3	28.53	11	28.50	28.53	37.3	20,578	0.18%
2022/06/27	25.9	28.74	24.4	28.76	28.86	1.5	20,368	0.01%
2022/06/24	51.6	28.24	0.1	28.15	28.10	51.5	20,147	0.26%
2022/06/23	150.2	28.25	27	28.11	28.05	123.2	20,047	0.61%	大買/鉅額交易
2022/06/22	77.8	28.74	1	28.51	28.50	76.8	19,293	0.40%
2022/06/21	34.9	28.98	15.1	29.08	29.28	19.8	18,528	0.11%
2022/06/20	184	29.08	11	29.18	28.87	173	18,308	0.94%	大買/鉅額交易
2022/06/17	139.3	29.54	0	0.00	29.62	139.3	17,392	0.80%	大買/鉅額交易
2022/06/16	104.6	30.13	0	0.00	29.94	104.6	16,622	0.63%	大買/鉅額交易
2022/06/15	35.1	30.38	0.3	30.37	30.39	34.8	15,696	0.22%
2022/06/14	48.3	30.28	0	0.00	30.48	48.3	15,602	0.31%
2022/06/13	97.2	30.43	0	30.62	30.51	97.2	15,482	0.63%
2022/06/10	25.7	31.09	0	0.00	31.08	25.7	14,994	0.17%
2022/06/09	153.3	31.32	0.3	31.40	31.30	153	15,011	1.02%	大買/鉅額交易
2022/06/08	6	31.57	5	31.57	31.60	1	14,992	0.01%
2022/06/07	12.4	31.41	4	31.38	31.44	8.4	15,163	0.06%
2022/06/06	15.4	31.42	0	0.00	31.48	15.4	15,209	0.10%
2022/06/02	3.3	31.42	3	31.35	31.40	0.3	15,616	0.00%
2022/06/01	24.3	31.47	13.4	31.56	31.52	10.8	16,204	0.07%
2022/05/31	8.9	31.34	1	31.30	31.40	7.9	16,408	0.05%
2022/05/30	11	31.42	1	31.47	31.43	10	16,672	0.06%
2022/05/27	7.2	31.09	0	0.00	31.08	7.2	16,766	0.04%
2022/05/26	17	30.87	0	0.00	30.80	17	17,092	0.10%
2022/05/25	7	30.82	6	30.79	30.88	1	17,125	0.01%
2022/05/24	31	30.78	30.2	30.84	30.70	0.8	17,438	0.00%
2022/05/23	18	30.87	13	30.85	30.86	5	17,461	0.03%
2022/05/20	9	30.78	10	30.78	30.72	-1	17,709	-0.01%
2022/05/19	33.6	30.52	4	30.50	30.68	29.6	18,026	0.16%
2022/05/18	15.1	30.86	15	30.89	31.01	0.1	17,868	0.00%
2022/05/17	19.7	30.72	43	30.73	30.69	-23.3	17,836	-0.13%
2022/05/16	80.5	30.69	8	30.71	30.72	72.5	17,947	0.40%
2022/05/13	63.6	30.74	4.6	30.72	30.80	59.1	17,622	0.34%
2022/05/12	112.6	30.89	4.1	30.84	30.63	108.5	17,584	0.62%	大買/鉅額交易
2022/05/11	55.7	31.21	2	31.16	31.17	53.7	17,093	0.31%
2022/05/10	54.9	31.32	12.2	31.40	31.65	42.7	16,798	0.25%
2022/05/09	56	31.68	5	31.80	31.57	51	16,792	0.30%
2022/05/06	15.1	32.12	1.3	32.18	32.25	13.7	16,679	0.08%
2022/05/05	22.7	32.53	13	32.51	32.54	9.7	16,763	0.06%
2022/05/04	6.4	32.27	6	32.18	32.31	0.4	16,949	0.00%
2022/05/03	13.6	31.95	1	32.08	32.09	12.6	17,554	0.07%
2022/04/29	8.5	31.97	21	31.98	32.01	-12.5	17,967	-0.07%
2022/04/28	20.8	31.56	0	0.00	31.72	20.8	18,539	0.11%
2022/04/27	77.1	31.39	11	31.38	31.48	66.1	18,489	0.36%
2022/04/26	63.6	31.98	3.4	31.96	31.93	60.3	18,167	0.33%
2022/04/25	123.9	32.04	13.5	32.11	32.03	110.4	18,243	0.61%	大買/鉅額交易
2022/04/22	22.7	32.72	1	32.69	32.78	21.7	17,463	0.12%
2022/04/21	11.7	32.91	1	32.95	32.90	10.7	17,770	0.06%
2022/04/20	22.3	32.82	1	32.81	32.83	21.3	17,859	0.12%
2022/04/19	10.1	32.89	0	0.00	32.85	10.1	18,080	0.06%
2022/04/18	34.9	32.66	0	0.00	32.68	34.9	18,217	0.19%
2022/04/15	28.7	32.90	0.1	32.95	32.90	28.6	18,004	0.16%
2022/04/14	4.7	33.12	1.3	33.10	33.07	3.4	18,223	0.02%
2022/04/13	11.5	32.97	7	32.95	33.11	4.5	18,347	0.02%
2022/04/12	60.4	32.65	2	32.66	32.69	58.4	18,315	0.32%
2022/04/11	119.1	32.88	4	32.89	32.81	115.1	17,884	0.64%	大買/鉅額交易
2022/04/08	14.6	33.06	2	33.08	33.17	12.6	17,526	0.07%
2022/04/07	91.1	33.09	0	0.00	32.90	91.1	17,428	0.52%
2022/04/06	49.8	33.38	0	33.44	33.47	49.8	16,712	0.30%
2022/04/01	29.3	33.46	17	33.49	33.55	12.3	16,657	0.07%
2022/03/31	4	33.67	0	0.00	33.63	4	16,656	0.02%
2022/03/30	16.2	33.65	0	0.00	33.70	16.2	16,713	0.10%
2022/03/29	17.3	33.71	0	0.00	33.64	17.3	16,641	0.10%
2022/03/28	19.5	33.57	0	0.00	33.78	19.5	16,634	0.12%
2022/03/25	21.8	33.87	0	0.00	33.81	21.8	16,484	0.13%
2022/03/24	5	33.91	1	33.96	33.96	4	16,660	0.02%
2022/03/23	13.1	33.98	14	33.98	33.96	-0.9	16,953	-0.01%
2022/03/22	12	33.88	3	33.91	33.87	9	17,380	0.05%
2022/03/21	9.3	34.01	8.8	33.94	33.95	0.5	17,417	0.00%
2022/03/18	13	33.85	0.5	33.89	33.90	12.5	17,685	0.07%
2022/03/17	16.2	33.87	9.2	33.94	34.01	7	17,731	0.04%
2022/03/16	13.8	33.65	47.2	33.49	33.71	-33.4	17,821	-0.19%
2022/03/15	19	33.95	6.3	34.01	33.78	12.7	17,846	0.07%
2022/03/14	8.2	34.05	40	34.08	34.13	-31.8	18,020	-0.18%
2022/03/11	3.9	33.86	4.6	33.89	33.90	-0.7	18,151	0.00%
2022/03/10	9.5	33.85	23	33.89	33.89	-13.5	18,239	-0.07%
2022/03/09	13	33.30	15	33.26	33.36	-2	18,168	-0.01%
2022/03/08	80.3	33.02	8	33.15	33.00	72.3	18,129	0.40%
2022/03/07	60.5	33.46	12.8	33.37	33.45	47.7	17,675	0.27%
2022/03/04	23.3	34.11	42.3	34.21	34.04	-19	17,185	-0.11%
2022/03/03	12.1	34.17	5.3	34.18	34.22	6.8	17,340	0.04%
2022/03/02	10.2	33.86	5.3	33.89	33.97	4.9	17,356	0.03%
2022/03/01	6.2	33.71	15.5	33.78	33.88	-9.3	17,209	-0.05%
2022/02/25	17.1	33.34	18	33.34	33.33	-0.9	16,965	-0.01%
2022/02/24	70.6	33.29	12	33.19	33.19	58.6	17,005	0.34%
2022/02/23	4	33.64	11	33.70	33.75	-7	16,824	-0.04%
2022/02/22	15.8	33.40	5	33.24	33.49	10.8	16,978	0.06%
2022/02/21	12.1	33.53	26	33.58	33.80	-13.9	17,361	-0.08%
2022/02/18	1.6	33.38	22.5	33.43	33.50	-21	17,247	-0.12%
2022/02/17	2.3	33.33	11	33.39	33.34	-8.7	17,551	-0.05%
2022/02/16	4.1	33.18	1.7	33.34	33.27	2.4	17,830	0.01%
2022/02/15	15.5	33.22	20.2	33.20	33.10	-4.8	17,811	-0.03%
2022/02/14	19	33.13	26	33.11	33.13	-7	18,019	-0.04%
2022/02/11	11.3	33.43	22	33.43	33.43	-10.7	18,330	-0.06%
2022/02/10	14.7	33.50	18.5	33.52	33.49	-3.8	18,757	-0.02%
2022/02/09	4.3	33.42	6	33.44	33.50	-1.7	19,206	-0.01%
2022/02/08	17.2	33.22	11	33.26	33.30	6.2	19,190	0.03%
2022/02/07	31.8	32.58	12	32.63	33.00	19.8	19,118	0.10%
2022/01/26	32.9	32.41	12.3	32.43	32.40	20.6	19,021	0.11%
2022/01/25	95.8	32.34	1	32.32	32.34	94.8	19,107	0.50%
2022/01/24	70.1	32.51	7.4	32.47	32.72	62.7	18,760	0.33%
2022/01/21	64.9	32.88	0	0.00	32.84	64.9	18,519	0.35%
2022/01/20	7.9	33.31	46.1	33.26	33.36	-38.2	18,158	-0.21%
2022/01/19	4.2	33.29	11	33.34	33.21	-6.8	18,354	-0.04%
2022/01/18	5.1	33.37	14	33.45	33.45	-8.9	18,641	-0.05%
2022/01/17	18.2	33.24	38.1	33.15	33.22	-19.9	18,981	-0.10%
2022/01/14	27.8	33.00	0	0.00	33.15	27.8	21,215	0.13%
2022/01/13	21.1	33.18	0	0.00	33.20	21.1	22,404	0.09%
2022/01/12	27.8	33.15	2	33.08	33.10	25.8	23,373	0.11%
2022/01/11	35.5	33.20	0	0.00	33.20	35.5	23,638	0.15%
2022/01/10	14.7	33.22	6.7	33.24	33.27	8	24,258	0.03%
2022/01/07	54.7	33.23	10	33.18	33.17	44.7	24,516	0.18%
2022/01/06	9.3	33.38	0.1	33.46	33.41	9.2	24,667	0.04%
2022/01/05	14.8	33.44	9	33.44	33.45	5.8	25,175	0.02%
2022/01/04	18	33.42	15	33.41	33.41	3	26,009	0.01%
2022/01/03	14.9	33.44	8.2	33.41	33.42	6.7	26,439	0.03%
2021/12/30	2.4	33.60	27	33.61	33.58	-24.6	27,336	-0.09%
2021/12/29	4	33.58	16	33.58	33.61	-12	27,867	-0.04%
2021/12/28	5.2	33.55	4	33.50	33.56	1.2	28,292	0.00%
2021/12/27	21	33.39	4	33.36	33.38	17	28,983	0.06%
2021/12/24	11	33.33	12.5	33.33	33.29	-1.5	30,113	0.00%
2021/12/23	0.3	33.34	1	33.40	33.34	-0.7	30,324	0.00%
2021/12/22	6.1	33.32	28	33.36	33.30	-21.9	30,997	-0.07%
2021/12/21	2.8	33.30	37	33.32	33.36	-34.2	31,128	-0.11%
2021/12/20	20.4	33.40	16.2	33.37	33.41	4.3	31,224	0.01%
2021/12/17	8	33.45	33	33.45	33.43	-25	31,075	-0.08%
2021/12/16	1	33.37	15.1	33.39	33.45	-14.1	30,909	-0.05%
2021/12/15	8.5	32.97	11	32.88	33.04	-2.5	31,068	-0.01%
2021/12/14	19.7	33.00	42	33.02	32.95	-22.3	31,054	-0.07%
2021/12/13	16.2	33.39	15.4	33.38	33.33	0.8	30,895	0.00%
2021/12/10	10.5	33.36	21	33.32	33.30	-10.5	30,862	-0.03%
2021/12/09	4	33.30	19	33.31	33.32	-15	30,754	-0.05%
2021/12/08	6.1	33.23	17	33.22	33.18	-10.9	30,597	-0.04%
2021/12/07	9.7	32.92	13	32.97	33.03	-3.3	30,311	-0.01%
2021/12/06	15.2	32.84	5.8	32.78	32.86	9.4	30,069	0.03%
2021/12/03	18.6	32.65	10	32.68	32.65	8.6	30,302	0.03%
2021/12/02	12.7	32.50	0	0.00	32.47	12.7	30,250	0.04%
2021/12/01	11.3	32.34	19	32.35	32.50	-7.7	30,420	-0.03%
2021/11/30	4.7	32.44	13.3	32.41	32.30	-8.6	30,392	-0.03%
2021/11/29	22.3	32.16	9	32.14	32.22	13.3	30,384	0.04%
2021/11/26	41.8	32.40	2	32.38	32.35	39.8	30,133	0.13%
2021/11/25	10.4	32.68	5.3	32.67	32.65	5.1	29,905	0.02%
2021/11/24	5.4	32.59	10.1	32.61	32.61	-4.7	29,925	-0.02%
2021/11/23	25.6	32.66	17	32.78	32.63	8.6	29,885	0.03%
2021/11/22	12.1	32.95	20	32.95	32.93	-8	29,903	-0.03%
2021/11/19	17.7	32.95	38	33.07	32.93	-20.3	29,833	-0.07%
2021/11/18	13.2	32.97	57.8	33.00	32.98	-44.6	29,820	-0.15%
2021/11/17	15.2	32.67	27	32.68	32.71	-11.8	29,329	-0.04%
2021/11/16	2.3	32.47	29.3	32.48	32.59	-27	29,410	-0.09%
2021/11/15	11.5	32.45	27	32.45	32.43	-15.5	29,642	-0.05%
2021/11/12	9	32.14	7.6	32.17	32.20	1.4	29,635	0.00%
2021/11/11	17	32.29	11.1	32.26	32.15	6	29,814	0.02%
2021/11/10	11.6	32.43	13	32.45	32.34	-1.4	30,295	0.00%
2021/11/09	20.7	32.35	23	32.37	32.35	-2.3	30,107	-0.01%
2021/11/08	20.1	32.27	14.5	32.16	32.39	5.7	29,738	0.02%
2021/11/05	18.8	31.90	44	31.90	31.95	-25.2	29,680	-0.08%
2021/11/04	7.9	31.94	5	31.91	31.86	2.9	29,884	0.01%
2021/11/03	5.1	31.70	15.1	31.69	31.77	-10	29,845	-0.03%
2021/11/02	23.1	31.61	5.1	31.65	31.53	17.9	29,764	0.06%
2021/11/01	45	31.55	1	31.57	31.56	44	29,464	0.15%
2021/10/29	35.2	31.30	16.2	31.40	31.45	19	29,203	0.07%
2021/10/28	32.3	31.36	1	31.40	31.39	31.3	29,000	0.11%
2021/10/27	30.4	31.09	5	31.13	31.15	25.4	28,924	0.09%
2021/10/26	43	31.01	4	30.99	31.05	39	28,992	0.13%
2021/10/25	108.8	30.79	31	30.84	30.86	77.8	28,743	0.27%	大買/
2021/10/22	301.7	30.71	32	30.73	30.84	269.7	28,569	0.94%	大買/鉅額交易
2021/10/21	138.3	32.35	55	32.34	32.40	83.3	26,495	0.31%	大買/
2021/10/20	125.3	32.37	4	32.38	32.37	121.3	25,033	0.48%	大買/鉅額交易
2021/10/19	27.8	32.39	14	32.38	32.40	13.8	23,996	0.06%
2021/10/18	89.8	32.32	1	32.33	32.36	88.8	23,655	0.38%
2021/10/15	29.2	32.30	3	32.31	32.31	26.2	23,612	0.11%
2021/10/14	47.5	32.08	6	32.21	32.18	41.5	23,569	0.18%
2021/10/13	39.6	32.21	0	0.00	32.17	39.6	23,078	0.17%
2021/10/12	36.6	32.33	0	0.00	32.24	36.6	22,532	0.16%
2021/10/08	53.5	32.59	0	0.00	32.59	53.5	21,746	0.25%
2021/10/07	45.2	32.55	2	32.50	32.57	43.2	21,631	0.20%
2021/10/06	60.4	31.85	3	31.95	31.88	57.4	20,959	0.27%
2021/10/05	48.9	31.69	1	31.88	31.96	47.9	20,585	0.23%
2021/10/04	96.3	31.98	2	32.00	31.84	94.3	20,219	0.47%
2021/10/01	125.5	32.24	23	32.15	32.26	102.5	19,474	0.53%	大買/鉅額交易
2021/09/30	21.8	32.70	0	0.00	32.77	21.8	18,345	0.12%
2021/09/29	44.1	32.69	6	32.70	32.70	38.1	18,174	0.21%
2021/09/28	12.4	33.03	1	33.03	33.08	11.4	17,606	0.06%
2021/09/27	19.2	33.31	4	33.31	33.30	15.2	17,512	0.09%
2021/09/24	3.4	33.34	7	33.34	33.30	-3.6	17,887	-0.02%
2021/09/23	3.1	33.08	2	33.07	33.08	1.1	17,863	0.01%
2021/09/22	74.4	32.89	7.8	32.84	32.90	66.6	17,894	0.37%
2021/09/17	1	33.25	1	33.30	33.42	0	17,382	0.00%
2021/09/16	15.5	33.26	3	33.22	33.28	12.5	17,370	0.07%
2021/09/15	23.5	33.29	1.3	33.31	33.33	22.1	17,219	0.13%
2021/09/14	23.4	33.35	6	33.38	33.36	17.4	17,241	0.10%
2021/09/13	8	33.44	10.3	33.39	33.41	-2.3	17,264	-0.01%
2021/09/10	16.4	33.08	7	33.08	33.22	9.4	17,282	0.05%
2021/09/09	12.6	32.82	4	32.84	32.94	8.6	17,241	0.05%
2021/09/08	25.8	32.89	1	32.80	32.80	24.8	17,202	0.14%
2021/09/07	7.1	33.11	4	33.11	33.16	3.1	16,852	0.02%
2021/09/06	62.6	33.22	3	33.15	33.07	59.6	16,790	0.36%
2021/09/03	7.1	33.25	2	33.24	33.24	5.1	16,600	0.03%
2021/09/02	10.7	33.27	3	33.14	33.16	7.7	16,607	0.05%
2021/09/01	1.2	33.40	2	33.40	33.39	-0.8	16,552	0.00%
2021/08/31	22.1	33.17	38	33.25	33.38	-15.9	16,476	-0.10%
2021/08/30	3.1	33.20	2	33.23	33.29	1.1	16,532	0.01%
2021/08/27	6	33.07	1	33.00	33.11	5	16,504	0.03%
2021/08/26	21.1	32.90	0	0.00	32.99	21.1	16,452	0.13%
2021/08/25	25.3	32.91	10	32.92	33.00	15.3	16,281	0.09%
2021/08/24	14.1	32.79	0.1	32.74	32.80	14	16,383	0.09%
2021/08/23	14.8	32.80	0	0.00	32.88	14.8	16,186	0.09%
2021/08/20	52.9	32.20	1	32.04	32.26	51.9	16,057	0.32%
2021/08/19	92.8	32.56	2	32.62	32.32	90.8	15,784	0.58%
2021/08/18	29.2	32.52	5.4	32.74	33.07	23.8	15,181	0.16%
2021/08/17	47.2	32.75	1	32.51	32.53	46.2	14,907	0.31%
2021/08/16	64	32.95	1	32.84	32.86	63	14,707	0.43%
2021/08/13	50.6	33.29	0	0.00	33.27	50.6	14,056	0.36%
2021/08/12	11.8	33.41	1	33.35	33.51	10.8	13,851	0.08%
2021/08/11	52	33.49	0.8	33.36	33.49	51.1	13,905	0.37%
2021/08/10	55.9	33.85	1.1	33.76	33.79	54.8	13,704	0.40%
2021/08/09	11.1	34.08	0	0.00	34.10	11.1	14,439	0.08%
2021/08/06	17.1	34.20	1.3	34.22	34.25	15.8	14,660	0.11%
2021/08/05	22.8	34.30	0	0.00	34.20	22.8	15,367	0.15%
2021/08/04	6.2	34.24	20	34.32	34.35	-13.8	16,712	-0.08%
2021/08/03	6.1	34.05	1.8	34.14	34.15	4.3	17,432	0.02%
2021/08/02	29.6	33.76	7.5	33.92	34.00	22.1	17,428	0.13%
2021/07/30	17.4	33.99	1.4	34.03	33.90	16	17,250	0.09%
2021/07/29	36.4	33.92	1	33.95	34.10	35.4	17,094	0.21%
2021/07/28	48.4	33.59	1	33.42	33.89	47.4	17,359	0.27%
2021/07/27	49.5	34.20	0	0.00	34.07	49.5	17,372	0.28%
2021/07/26	15.7	34.53	18	34.57	34.50	-2.3	17,260	-0.01%
2021/07/23	7	34.41	9	34.47	34.47	-2	17,212	-0.01%
2021/07/22	34.3	34.16	10	34.10	34.21	24.3	17,183	0.14%
2021/07/21	70.1	34.21	1	34.40	34.13	69.1	16,996	0.41%
2021/07/20	42.2	34.73	2	34.56	34.56	40.2	16,353	0.25%
2021/07/19	12	35.11	0	0.00	35.14	12	16,195	0.07%
2021/07/16	23.8	34.96	8.1	35.06	35.12	15.7	16,301	0.10%
2021/07/15	18.5	34.65	5	34.61	34.98	13.5	16,244	0.08%
2021/07/14	33	34.66	8	34.52	34.48	25	16,238	0.15%
2021/07/13	27.7	34.96	1	35.04	34.85	26.7	16,009	0.17%
2021/07/12	18.9	35.37	5.3	35.28	35.27	13.6	15,934	0.09%
2021/07/09	15.1	35.44	3	35.32	35.44	12.1	15,733	0.08%
2021/07/08	10.1	35.62	7	35.77	35.80	3.1	15,796	0.02%
2021/07/07	5.3	35.77	0	0.00	35.61	5.3	15,802	0.03%
2021/07/06	18.1	35.88	3.5	35.94	35.91	14.6	15,704	0.09%
2021/07/05	12.5	35.56	7	35.54	35.69	5.5	15,631	0.04%
2021/07/02	4.2	35.09	15.1	35.17	35.20	-10.9	15,550	-0.07%
2021/07/01	6.5	35.07	6	35.22	35.00	0.5	15,473	0.00%
2021/06/30	1	34.87	12.4	34.99	35.00	-11.4	15,037	-0.08%
2021/06/29	18.1	34.84	3	34.93	34.80	15.1	15,029	0.10%
2021/06/28	16	35.05	9.8	35.01	35.10	6.3	15,068	0.04%
2021/06/25	8.4	34.87	5	34.82	34.74	3.4	15,000	0.02%
2021/06/24	2.2	34.64	0	0.00	34.66	2.2	15,045	0.01%
2021/06/23	43.3	34.42	0.1	34.48	34.45	43.2	15,186	0.28%
2021/06/22	7.2	34.54	1	34.47	34.43	6.2	15,168	0.04%
2021/06/21	23.2	34.63	10	34.54	34.55	13.2	15,124	0.09%
2021/06/18	4.5	34.94	2	34.96	34.91	2.5	15,026	0.02%
2021/06/17	0	34.65	2	34.81	34.90	-2	15,116	-0.01%
2021/06/16	10	34.62	3	34.75	34.78	7	15,232	0.05%
2021/06/15	3.2	34.82	0	0.00	34.65	3.2	15,274	0.02%
2021/06/11	2.1	34.61	0.3	34.65	34.55	1.9	15,354	0.01%
2021/06/10	3	34.58	0	0.00	34.60	3	15,462	0.02%
2021/06/09	15.9	34.45	0	0.00	34.45	15.9	15,529	0.10%
2021/06/08	5.1	34.60	2	34.75	34.65	3.1	15,624	0.02%
2021/06/07	28.3	34.71	2	34.62	34.72	26.3	15,739	0.17%
2021/06/04	2.3	34.81	0	0.00	34.77	2.3	15,681	0.01%
2021/06/03	8.2	34.93	11	35.05	34.95	-2.8	15,696	-0.02%
2021/06/02	7.2	35.00	1	35.19	34.96	6.2	15,809	0.04%
2021/06/01	3.1	34.94	11	34.98	35.06	-7.9	15,858	-0.05%
2021/05/31	8.2	34.67	3	34.73	34.75	5.2	15,721	0.03%
2021/05/28	1	34.47	3.1	34.49	34.55	-2.1	15,754	-0.01%
2021/05/27	9.3	34.13	2	34.00	34.28	7.3	15,767	0.05%
2021/05/26	6.1	34.30	16.1	34.37	34.32	-10	15,811	-0.06%
2021/05/25	5.4	34.27	4.2	34.28	34.34	1.2	15,861	0.01%
2021/05/24	3	33.90	6	34.05	34.05	-3	15,943	-0.02%
2021/05/21	5.1	33.88	3	33.91	34.00	2.1	15,870	0.01%
2021/05/20	4.2	34.10	8	33.96	33.86	-3.8	15,950	-0.02%
2021/05/19	10.2	34.01	10	34.01	34.10	0.2	15,867	0.00%
2021/05/18	39.3	33.50	175.4	33.82	34.01	-136.1	15,921	-0.85%	大賣/鉅額交易
2021/05/17	48.5	32.54	24.5	32.57	32.75	24	15,879	0.15%
2021/05/14	19.5	33.71	10.4	33.83	33.65	9.2	14,792	0.06%
2021/05/13	27.8	33.29	19	33.20	33.40	8.8	14,460	0.06%
2021/05/12	109	33.15	24	33.49	33.50	85	13,679	0.62%	大買/
2021/05/11	66.8	34.88	2	34.71	34.70	64.8	12,332	0.53%
2021/05/10	4.6	35.93	4.6	35.84	35.88	0	11,676	0.00%
2021/05/07	0	0.00	1.6	35.68	35.72	-1.6	11,778	-0.01%
2021/05/06	4.3	35.12	36	35.53	35.30	-31.7	11,877	-0.27%
2021/05/05	13	35.47	12	35.47	35.35	1	11,916	0.01%
2021/05/04	49.4	35.14	21.4	35.20	35.30	28.1	11,516	0.24%
2021/05/03	9.1	35.98	8.3	36.00	35.91	0.8	11,089	0.01%
2021/04/29	2.6	36.10	12.6	36.02	36.12	-10.1	11,039	-0.09%
2021/04/28	17.1	35.91	3	35.92	35.98	14.1	11,127	0.13%
2021/04/27	11.1	35.95	3	35.95	35.98	8.1	11,379	0.07%
2021/04/26	2.8	35.77	19.2	35.65	35.99	-16.4	11,527	-0.14%
2021/04/23	13.8	35.20	0	0.00	35.30	13.8	11,671	0.12%
2021/04/22	5.4	35.47	3	35.74	35.40	2.4	11,800	0.02%
2021/04/21	16	35.34	3	35.48	35.53	13	12,099	0.11%
2021/04/20	5.6	35.39	1	35.34	35.33	4.6	12,400	0.04%
2021/04/19	2	35.07	10.5	35.10	35.20	-8.5	12,466	-0.07%
2021/04/16	13.2	34.89	5	34.86	34.94	8.2	12,623	0.07%
2021/04/15	7.6	34.55	7	34.40	34.50	0.6	12,665	0.00%
2021/04/14	22.9	34.24	26	34.31	34.35	-3.1	13,099	-0.02%
2021/04/13	10.8	34.62	27	34.70	34.47	-16.2	13,191	-0.12%
2021/04/12	2.2	34.80	6.5	34.70	34.69	-4.3	13,479	-0.03%
2021/04/09	15.3	34.68	3	34.70	34.70	12.3	13,634	0.09%
2021/04/08	7.1	34.71	12	34.71	34.75	-4.9	13,861	-0.04%
2021/04/07	19.3	34.70	0	0.00	34.71	19.3	13,924	0.14%
2021/04/06	21.4	34.82	2.5	34.82	34.74	18.9	13,991	0.13%
2021/04/01	9.2	34.60	2	34.64	34.61	7.2	14,051	0.05%
2021/03/31	38	34.69	1.1	34.69	34.63	36.9	14,126	0.26%
2021/03/30	3	34.39	2	34.47	34.60	1	13,963	0.01%
2021/03/29	1	34.34	3	34.23	34.34	-2	14,041	-0.01%
2021/03/26	2	33.78	8	33.76	33.80	-6	14,091	-0.04%
2021/03/25	5.4	33.68	9.4	33.59	33.66	-4	14,089	-0.03%
2021/03/24	5.5	33.62	3	33.66	33.65	2.5	14,064	0.02%
2021/03/23	3.1	33.61	8.1	33.65	33.66	-5.1	14,047	-0.04%
2021/03/22	6	33.58	0	0.00	33.60	6	14,115	0.04%
2021/03/19	4.5	33.43	9	33.50	33.60	-4.5	14,304	-0.03%
2021/03/18	0	0.00	15	33.32	33.53	-15	14,273	-0.11%
2021/03/17	8.1	32.96	0.3	32.96	32.95	7.8	14,394	0.05%
2021/03/16	20.5	32.96	2	32.99	32.99	18.5	14,595	0.13%
2021/03/15	4	32.72	5	32.65	32.74	-1.1	14,896	-0.01%
2021/03/12	2	32.35	11	32.40	32.43	-9	15,119	-0.06%
2021/03/11	6	32.26	4.5	32.28	32.33	1.5	15,393	0.01%
2021/03/10	12.5	32.10	14	32.11	32.10	-1.5	15,574	-0.01%
2021/03/09	3.1	31.95	3.1	31.95	32.00	0.1	15,641	0.00%
2021/03/08	2	32.06	4	31.95	32.00	-2	15,766	-0.01%
2021/03/05	18.5	31.72	2	31.67	31.80	16.5	15,693	0.11%
2021/03/04	7.5	31.83	2.1	31.78	31.80	5.5	15,709	0.03%
2021/03/03	4.6	31.87	2.2	31.90	31.93	2.4	15,785	0.02%
2021/03/02	10.5	31.97	12.3	32.01	31.90	-1.7	15,732	-0.01%
2021/02/26	3.1	31.87	25.3	31.94	31.90	-22.2	15,774	-0.14%
2021/02/25	18	31.96	51.3	32.00	32.01	-33.3	15,760	-0.21%
2021/02/24	4.2	31.91	12	31.85	31.80	-7.8	15,763	-0.05%
2021/02/23	4	31.71	4	31.72	31.80	0	15,634	0.00%
2021/02/22	17.6	31.42	7	31.47	31.50	10.6	15,506	0.07%
2021/02/19	1	30.95	6	30.96	31.12	-5	15,365	-0.03%
2021/02/18	3.2	31.06	8	31.05	31.13	-4.9	15,500	-0.03%
2021/02/17	3.8	30.94	22	30.94	31.00	-18.2	15,543	-0.12%
2021/02/05	7.3	30.64	9	30.57	30.55	-1.7	15,356	-0.01%
2021/02/04	0	0.00	4	30.52	30.51	-4	15,473	-0.03%
2021/02/03	7.2	30.54	1	30.55	30.51	6.2	15,563	0.04%
2021/02/02	6	30.46	9.3	30.46	30.50	-3.3	15,854	-0.02%
2021/02/01	12.2	30.13	8	30.12	30.25	4.2	16,075	0.03%
2021/01/29	4	30.40	9	30.57	30.26	-5	16,246	-0.03%
2021/01/28	8.1	30.65	8.5	30.77	30.72	-0.4	16,201	0.00%
2021/01/27	24	30.97	7	30.91	30.95	17	16,259	0.10%
2021/01/26	9	30.69	16	30.72	30.68	-7	16,164	-0.04%
2021/01/25	7	30.54	1	30.81	30.83	6	16,491	0.04%
2021/01/22	14	30.44	10	30.49	30.53	4	16,841	0.02%
2021/01/21	20.4	30.34	12.3	30.39	30.30	8.1	17,518	0.05%
2021/01/20	35.3	30.38	1	30.61	30.25	34.3	19,146	0.18%
2021/01/19	4.2	30.71	10.2	30.72	30.74	-6	19,403	-0.03%
2021/01/18	9.1	30.47	9	30.41	30.61	0.1	19,634	0.00%
2021/01/15	4.7	30.97	14.3	30.94	30.79	-9.6	19,548	-0.05%
2021/01/14	7.2	30.96	16.5	30.92	30.92	-9.2	19,520	-0.05%
2021/01/13	1	30.63	18	30.65	30.69	-17	19,429	-0.09%
2021/01/12	8.5	30.45	11	30.44	30.35	-2.5	19,254	-0.01%
2021/01/11	17.5	30.52	11	30.50	30.61	6.5	19,281	0.03%
2021/01/08	4.8	30.37	4	30.35	30.46	0.8	19,283	0.00%
2021/01/07	3	30.18	48.2	30.15	30.22	-45.2	19,236	-0.23%
2021/01/06	13	30.00	16.2	30.07	30.00	-3.2	18,861	-0.02%
2021/01/05	17.2	29.90	12	29.97	30.02	5.2	18,702	0.03%
2021/01/04	4	29.96	3	29.94	29.94	1	18,639	0.01%
2020/12/31	5	29.79	29.1	29.81	29.95	-24.1	18,552	-0.13%
2020/12/30	2	29.68	9.1	29.70	29.78	-7.1	18,338	-0.04%
2020/12/29	12	29.69	21	29.69	29.67	-9	18,326	-0.05%
2020/12/28	0	0.00	58	29.71	29.75	-58	18,329	-0.32%
2020/12/25	1.1	29.51	8	29.51	29.51	-6.9	18,165	-0.04%
2020/12/24	1	29.46	6	29.47	29.48	-5	18,085	-0.03%
2020/12/23	7	29.38	0	0.00	29.42	7	18,156	0.04%
2020/12/22	6	29.50	29	29.48	29.43	-23	18,606	-0.12%
2020/12/21	10.1	29.51	8	29.56	29.60	2.1	19,258	0.01%
2020/12/18	7	29.62	4.1	29.63	29.61	3	19,328	0.02%
2020/12/17	7.7	29.62	1	29.63	29.66	6.7	19,561	0.03%
2020/12/16	4	29.64	3	29.66	29.80	1	19,561	0.01%
2020/12/15	16.2	29.60	17	29.54	29.51	-0.8	19,488	0.00%
2020/12/14	10	29.85	2	29.81	29.82	8	19,302	0.04%
2020/12/11	9.5	29.80	8	29.86	29.81	1.5	19,359	0.01%
2020/12/10	11.1	29.99	12	29.99	29.94	-0.9	19,265	0.00%
2020/12/09	8.6	30.04	50.1	30.10	30.14	-41.6	19,097	-0.22%
2020/12/08	29.1	29.89	8	29.90	29.90	21.1	18,695	0.11%
2020/12/07	8.7	29.79	36	29.83	29.85	-27.3	18,414	-0.15%
2020/12/04	3	29.60	8	29.58	29.68	-5	18,251	-0.03%
2020/12/03	5	29.47	16	29.52	29.45	-11	18,137	-0.06%
2020/12/02	3	29.38	2.2	29.44	29.44	0.8	18,138	0.00%
2020/12/01	3.5	29.31	17.4	29.34	29.35	-13.9	18,131	-0.08%
2020/11/30	13	29.41	35	29.43	29.35	-22	18,213	-0.12%
2020/11/27	31.1	29.24	50	29.25	29.32	-18.9	18,098	-0.10%
2020/11/26	0	0.00	11	29.12	29.15	-11	18,010	-0.06%
2020/11/25	4	29.03	3	28.99	29.01	1	18,006	0.01%
2020/11/24	6.1	29.14	16	29.15	29.11	-9.9	17,904	-0.06%
2020/11/23	7	29.13	5.3	29.13	29.14	1.7	17,841	0.01%
2020/11/20	23.2	28.85	0	0.00	28.88	23.2	17,893	0.13%
2020/11/19	3	28.87	5	28.86	28.86	-2	18,118	-0.01%
2020/11/18	8.7	28.86	1	28.90	28.90	7.7	18,250	0.04%
2020/11/17	14.7	28.86	6	28.83	28.81	8.7	18,455	0.05%
2020/11/16	12.3	28.79	0	0.00	28.80	12.3	19,178	0.06%
2020/11/13	12.5	28.47	6	28.50	28.53	6.5	18,963	0.03%
2020/11/12	10	28.42	0	0.00	28.40	10	18,920	0.05%
2020/11/11	16	28.42	0	0.00	28.50	16	18,920	0.08%
2020/11/10	23.3	28.32	2	28.32	28.29	21.3	18,893	0.11%
2020/11/09	17.2	28.42	23	28.40	28.40	-5.8	18,592	-0.03%
2020/11/06	11.6	28.18	6	28.24	28.19	5.6	18,420	0.03%
2020/11/05	19.4	28.09	0	0.00	28.12	19.4	18,259	0.11%
2020/11/04	40	27.99	2	28.05	28.05	38	18,240	0.21%
2020/11/03	14.8	27.97	4	27.98	28.01	10.8	18,058	0.06%
2020/11/02	30	27.68	2	27.74	27.72	28	17,951	0.16%
2020/10/30	61	27.87	2	27.91	27.80	59	17,737	0.33%
2020/10/29	48.9	27.95	10.3	27.88	27.98	38.6	17,214	0.22%
2020/10/28	133.1	28.28	26	28.21	28.19	107.1	16,451	0.65%	大買/鉅額交易
2020/10/27	26	29.61	17	29.61	29.69	9	14,985	0.06%
2020/10/26	54.6	29.70	3	29.77	29.69	51.6	14,571	0.35%
2020/10/23	6	29.61	3	29.62	29.63	3	14,243	0.02%
2020/10/22	13	29.55	23	29.57	29.59	-10	14,252	-0.07%
2020/10/21	16	29.61	4	29.62	29.59	12	14,117	0.09%
2020/10/20	15	29.61	1	29.62	29.64	14	13,965	0.10%
2020/10/19	5	29.62	0	0.00	29.64	5	14,347	0.03%
2020/10/16	11	29.60	13	29.59	29.56	-2	14,557	-0.01%
2020/10/15	25	29.66	0.7	29.75	29.69	24.3	14,581	0.17%
2020/10/14	6	29.75	0	0.00	29.74	6	14,485	0.04%
2020/10/13	17	29.69	2	29.67	29.71	15	14,504	0.10%
2020/10/12	40.7	29.77	5	29.78	29.74	35.7	14,442	0.25%
2020/10/08	16	29.73	14	29.74	29.76	2	14,174	0.01%
2020/10/07	5	29.61	0	0.00	29.65	5	14,166	0.04%
2020/10/06	7	29.63	1	29.61	29.68	6	14,217	0.04%
2020/10/05	13	29.44	14	29.44	29.45	-1	14,385	-0.01%
2020/09/30	4	29.47	10	29.49	29.48	-6	14,532	-0.04%
2020/09/29	4	29.30	3	29.32	29.40	1	15,005	0.01%
2020/09/28	5	29.28	6	29.33	29.38	-1	15,348	-0.01%
2020/09/25	59	28.92	8	29.08	28.90	51	15,839	0.32%
2020/09/24	43.1	29.21	0.7	29.25	29.06	42.4	15,657	0.27%
2020/09/23	21	29.65	2	29.69	29.70	19	15,278	0.12%
2020/09/22	37	29.81	5	29.73	29.80	32	15,424	0.21%
2020/09/21	10	30.07	10	30.10	30.03	0	15,180	0.00%
2020/09/18	5.1	30.12	0	0.00	30.20	5.1	15,272	0.03%
2020/09/17	5	30.18	7	30.13	30.23	-2	15,304	-0.01%
2020/09/16	1.1	30.25	1	30.20	30.25	0.1	15,278	0.00%
2020/09/15	2	30.12	4	30.11	30.10	-2	15,251	-0.01%
2020/09/14	1	29.86	3.2	30.00	29.98	-2.2	15,378	-0.01%
2020/09/11	7.1	29.76	2	29.75	29.75	5.1	15,516	0.03%
2020/09/10	4	29.86	2	29.89	29.85	2	15,677	0.01%
2020/09/09	22	29.65	9	29.74	29.85	13	15,903	0.08%
2020/09/08	17	29.91	4	29.98	29.97	13	15,932	0.08%
2020/09/07	10	29.99	3	30.14	29.96	7	16,173	0.04%
2020/09/04	14.1	29.96	3	29.93	30.09	11.1	16,345	0.07%
2020/09/03	5.1	30.24	3	30.27	30.25	2.1	16,346	0.01%
2020/09/02	5	30.14	11	30.21	30.14	-6	16,374	-0.04%
2020/09/01	5.1	30.08	8	30.06	30.06	-2.9	16,665	-0.02%
2020/08/31	1	30.18	0	0.00	30.16	1	16,971	0.01%
2020/08/28	2.1	30.20	0	0.00	30.24	2.1	17,226	0.01%
2020/08/27	3.1	30.38	1	30.47	30.33	2.1	17,715	0.01%
2020/08/26	2	30.28	0	0.00	30.43	2	17,808	0.01%
2020/08/25	5	30.36	13	30.41	30.44	-8	17,900	-0.04%
2020/08/24	17.5	30.08	4	30.12	30.14	13.5	17,717	0.08%
2020/08/21	7	30.00	9	30.03	30.11	-2	17,747	-0.01%
2020/08/20	53	29.82	5	29.83	29.79	48	17,584	0.27%
2020/08/19	3	30.85	1	30.87	30.77	2	17,106	0.01%
2020/08/18	0	0.00	5	30.91	30.90	-5	17,222	-0.03%
2020/08/17	2	30.94	9	30.95	30.96	-7	17,405	-0.04%
2020/08/14	3	30.56	2	30.63	30.63	1	17,515	0.01%
2020/08/13	1	30.31	6	30.34	30.32	-5	17,551	-0.03%
2020/08/12	8.1	30.25	8	30.32	30.22	0.1	17,670	0.00%
2020/08/11	2.1	30.43	2	30.46	30.35	0.1	17,800	0.00%
2020/08/10	5	30.59	0	0.00	30.60	5	17,852	0.03%
2020/08/07	3	30.67	1.2	30.69	30.65	1.8	17,963	0.01%
2020/08/06	5	30.64	12	30.76	30.70	-7	18,123	-0.04%
2020/08/05	3	30.53	19	30.52	30.62	-16	18,150	-0.09%
2020/08/04	1	30.03	10	30.14	30.17	-9	18,066	-0.05%
2020/08/03	3.1	30.01	3	30.03	30.01	0.1	18,203	0.00%
2020/07/31	1	30.11	23	30.17	30.24	-22	18,362	-0.12%
2020/07/30	1	29.84	8	29.81	29.99	-7	18,199	-0.04%
2020/07/29	2	29.68	10	29.75	29.62	-8	18,290	-0.04%
2020/07/28	19.3	29.80	6	29.59	29.46	13.3	18,589	0.07%
2020/07/27	21	29.88	5	29.92	29.84	16	18,958	0.08%
2020/07/24	8	29.96	19.3	29.99	29.85	-11.3	19,177	-0.06%
2020/07/23	4	30.16	38	30.13	30.17	-34	19,226	-0.18%
2020/07/22	2	29.98	17	29.94	29.97	-15	19,001	-0.08%
2020/07/21	20	29.81	47	29.75	29.84	-27	18,618	-0.15%
2020/07/20	8	29.46	39	29.51	29.55	-31	18,471	-0.17%
2020/07/17	1.1	29.68	9	29.66	29.59	-7.9	18,517	-0.04%
2020/07/16	3	29.62	18	29.71	29.63	-15	18,912	-0.08%
2020/07/15	2.3	29.56	27	29.72	29.53	-24.7	19,020	-0.13%
2020/07/14	6	29.64	10	29.61	29.58	-4	19,474	-0.02%
2020/07/13	0	0.00	9	29.63	29.65	-9	19,664	-0.05%
2020/07/10	10.1	29.61	9	29.69	29.52	1.1	20,111	0.01%
2020/07/09	1.4	29.85	40	29.93	29.74	-38.6	20,149	-0.19%
2020/07/08	4	29.75	78	29.75	29.72	-74	20,104	-0.37%
2020/07/07	24	29.48	8	29.51	29.43	16	19,758	0.08%
2020/07/06	2	29.65	99	29.68	29.83	-97	19,831	-0.49%
2020/07/03	51	29.35	37	29.34	29.33	14	19,848	0.07%
2020/07/02	2	29.03	24	28.99	29.09	-22	19,919	-0.11%
2020/07/01	20.2	28.78	21	28.73	28.79	-0.9	19,835	0.00%
2020/06/30	7	28.57	3	28.55	28.56	4	19,720	0.02%
2020/06/29	9	28.43	7	28.46	28.51	2	19,944	0.01%
2020/06/24	2	28.58	10	28.56	28.54	-8	20,125	-0.04%
2020/06/23	4	28.50	4	28.56	28.54	0	20,752	0.00%
2020/06/22	13	28.52	0	0.00	28.48	13	21,173	0.06%
2020/06/19	3	28.69	4	28.66	28.56	-1	21,935	0.00%
2020/06/18	4	28.42	9	28.46	28.55	-5	22,217	-0.02%
2020/06/17	3.7	28.45	1	28.50	28.46	2.7	22,778	0.01%
2020/06/16	4	28.43	6	28.47	28.45	-2	23,966	-0.01%
2020/06/15	11	28.20	4.6	28.31	28.13	6.5	25,896	0.02%
2020/06/12	10.1	28.01	77	27.89	28.29	-66.9	26,870	-0.25%
2020/06/11	19.3	28.68	10	28.73	28.43	9.3	28,066	0.03%
2020/06/10	4	28.89	6	28.88	28.86	-2	29,208	-0.01%
2020/06/09	12.1	28.85	13	28.88	28.84	-0.9	31,585	0.00%
2020/06/08	12	28.88	14	28.89	28.88	-2	33,932	-0.01%
2020/06/05	10	28.80	12	28.80	28.80	-2	34,209	-0.01%
2020/06/04	2	28.65	24	28.68	28.67	-22	34,954	-0.06%
2020/06/03	4.1	28.45	72	28.43	28.48	-68	36,194	-0.19%
2020/06/02	8	28.17	4	28.16	28.17	4	36,074	0.01%
2020/06/01	0	0.00	7	28.02	28.05	-7	36,099	-0.02%
2020/05/29	2	27.75	2	27.82	27.86	0	36,125	0.00%
2020/05/28	11	27.98	2	27.89	27.90	9	36,417	0.02%
2020/05/27	4	27.84	5	27.90	27.85	-1	36,930	0.00%
2020/05/26	0	0.00	8	27.77	27.82	-8	37,686	-0.02%
2020/05/25	5	27.42	0	0.00	27.50	5	37,769	0.01%
2020/05/22	54.5	27.51	1	27.51	27.45	53.5	37,724	0.14%
2020/05/21	7	27.66	21	27.68	27.63	-14	37,673	-0.04%
2020/05/20	5	27.49	11	27.53	27.48	-6	37,414	-0.02%
2020/05/19	7	27.42	15	27.45	27.43	-8	37,371	-0.02%
2020/05/18	29	27.24	8	27.26	27.25	21	37,373	0.06%
2020/05/15	3	27.38	5	27.63	27.43	-2	37,286	-0.01%
2020/05/14	13	27.54	152	27.57	27.48	-139	37,309	-0.37%	大賣/鉅額交易
2020/05/13	8	27.52	20	27.65	27.75	-12	37,221	-0.03%
2020/05/12	9	27.56	2	27.61	27.55	7	37,202	0.02%
2020/05/11	1	27.66	7	27.66	27.66	-6	37,225	-0.02%
2020/05/08	1	27.51	4	27.54	27.50	-3	37,125	-0.01%
2020/05/07	3	27.30	86	27.49	27.40	-83	37,179	-0.22%
2020/05/06	78	27.30	30	27.28	27.32	48	37,098	0.13%
2020/05/05	9	27.27	47	27.31	27.33	-38	37,146	-0.10%
2020/05/04	95	27.04	20	27.05	27.09	75	37,105	0.20%
2020/04/30	14	27.39	46	27.32	27.46	-32	36,925	-0.09%
2020/04/29	31.1	27.02	29	27.05	27.07	2.1	37,079	0.01%
2020/04/28	2	26.92	18	26.92	26.91	-16	37,392	-0.04%
2020/04/27	12.1	26.66	40	26.72	26.79	-27.9	39,171	-0.07%
2020/04/24	10	26.32	2	26.31	26.33	8	38,889	0.02%
2020/04/23	8	26.31	2	26.38	26.34	6	38,981	0.02%
2020/04/22	32	25.83	6	25.90	26.23	26	38,900	0.07%
2020/04/21	47.1	26.25	14	26.23	26.10	33.1	38,703	0.09%
2020/04/20	19	26.50	7	26.49	26.60	12	38,276	0.03%
2020/04/17	49	26.63	25	26.71	26.50	24	38,143	0.06%
2020/04/16	11	26.36	2	26.18	26.44	9	37,641	0.02%
2020/04/15	47.6	26.41	6	26.30	26.47	41.6	37,489	0.11%
2020/04/14	12	25.95	23	25.97	26.05	-11	37,155	-0.03%
2020/04/13	30	25.72	2	25.73	25.68	28	37,244	0.08%
2020/04/10	10	25.69	18	25.71	25.73	-8	37,181	-0.02%
2020/04/09	13	25.82	14	25.89	25.65	-1	37,221	0.00%
2020/04/08	25	25.43	21	25.40	25.77	4	36,867	0.01%
2020/04/07	38	25.19	6	25.20	25.22	32	36,353	0.09%
2020/04/06	6	24.60	20	24.75	24.84	-14	36,110	-0.04%
2020/04/01	12	24.51	15	24.50	24.52	-3	35,797	-0.01%
2020/03/31	8	24.48	6	24.56	24.49	2	35,582	0.01%
2020/03/30	16	24.09	26	24.02	24.32	-10	35,350	-0.03%
2020/03/27	33.1	24.51	31	24.68	24.35	2.1	35,016	0.01%
2020/03/26	61	24.09	173	24.19	24.26	-112	34,321	-0.33%	大賣/鉅額交易
2020/03/25	60.1	24.26	21	24.22	24.09	39.1	33,888	0.12%
2020/03/24	24.9	23.36	63	23.41	23.38	-38.1	33,068	-0.12%
2020/03/23	54.1	22.46	3.9	22.50	22.49	50.3	32,600	0.15%
2020/03/20	69.4	22.96	23	23.11	23.28	46.4	31,861	0.15%
2020/03/19	108.2	22.11	28.3	22.35	21.85	79.9	30,566	0.26%	大買/
2020/03/18	101.2	23.53	49	23.67	23.29	52.2	28,445	0.18%	大買/
2020/03/17	63.2	23.73	7	23.78	23.67	56.2	27,264	0.21%
2020/03/16	83.8	24.80	11	24.97	24.41	72.8	25,639	0.28%
2020/03/13	231.1	24.30	35.4	24.35	25.29	195.8	24,153	0.81%	大買/鉅額交易
2020/03/12	206	26.02	19	26.15	25.93	187	21,637	0.86%	大買/鉅額交易
2020/03/11	35.1	27.21	1	27.34	26.97	34.1	19,241	0.18%
2020/03/10	152.3	26.85	12	27.00	27.25	140.3	18,794	0.75%	大買/鉅額交易
2020/03/09	124	27.33	5	27.22	27.25	119	17,707	0.67%	大買/鉅額交易
2020/03/06	26	27.83	11	27.80	27.88	15	16,214	0.09%
2020/03/05	4	28.04	2	28.01	28.10	2	16,065	0.01%
2020/03/04	27.5	27.86	2	27.80	27.86	25.5	16,235	0.16%
2020/03/03	26	28.03	11	28.06	27.93	15	15,926	0.09%
2020/03/02	46	27.66	131	27.59	27.75	-85	15,541	-0.55%	大賣/
2020/02/27	58.3	27.97	1	28.05	27.90	57.3	14,821	0.39%
2020/02/26	31.4	28.35	6	28.51	28.30	25.4	13,985	0.18%
2020/02/25	13	28.60	2	28.60	28.67	11	13,480	0.08%
2020/02/24	6	28.69	2	28.73	28.70	4	13,484	0.03%
2020/02/21	23.2	28.88	0	0.00	28.90	23.2	13,361	0.17%
2020/02/20	3.1	28.97	12	28.91	28.93	-8.9	13,388	-0.07%
2020/02/19	1	28.80	16	28.90	28.96	-15	13,416	-0.11%
2020/02/18	5	28.84	0	0.00	28.80	5	13,342	0.04%
2020/02/17	4	28.73	11	28.77	28.80	-7	13,204	-0.05%
2020/02/14	0	28.84	3	28.78	28.79	-3	13,043	-0.02%
2020/02/13	16.5	28.64	28	28.67	28.64	-11.5	12,980	-0.09%
2020/02/11	1	28.29	7	28.30	28.34	-6	13,351	-0.04%
2020/02/10	12	28.08	0	0.00	28.14	12	13,445	0.09%
2020/02/07	3.2	28.25	2	28.27	28.23	1.2	13,453	0.01%
2020/02/06	14	28.25	53	28.35	28.44	-39	13,474	-0.29%
2020/02/05	6.2	28.14	1	28.09	28.08	5.2	13,426	0.04%
2020/02/04	11	27.94	1	28.10	28.12	10	13,381	0.07%
2020/02/03	51	27.32	27	27.24	27.74	24	13,397	0.18%
2020/01/31	72	27.87	6	27.91	27.92	66	12,821	0.51%
2020/01/30	160.2	27.77	39	27.85	27.70	121.2	12,492	0.97%	大買/鉅額交易
2020/01/20	7	29.20	12	29.20	29.19	-5	10,664	-0.05%
2020/01/17	7	29.16	8	29.15	29.16	-1	10,913	-0.01%
2020/01/16	1	28.95	12	29.10	29.10	-11	11,189	-0.10%
2020/01/15	1	29.06	0	0.00	29.01	1	12,641	0.01%
2020/01/14	17	28.97	1	29.00	29.02	16	13,051	0.12%
2020/01/13	14	28.82	1	28.74	28.84	13	13,473	0.10%
2020/01/10	15	28.71	0	0.00	28.69	15	13,569	0.11%
2020/01/09	2	28.73	2	28.76	28.70	0	13,606	0.00%
2020/01/08	24	28.51	2	28.50	28.50	22	13,583	0.16%
2020/01/07	14.2	28.68	0	0.00	28.69	14.2	13,478	0.11%
2020/01/06	18	28.98	48	28.99	28.96	-30	13,221	-0.23%
2020/01/03	16	29.24	6	29.29	29.18	10	13,373	0.07%
2020/01/02	3	29.07	3	29.10	29.09	0	13,410	0.00%
2019/12/31	7	28.95	3	29.05	28.97	4	13,889	0.03%
2019/12/30	1.4	28.99	38	29.00	29.00	-36.7	13,762	-0.27%
2019/12/27	0	0.00	15	28.91	28.90	-15	13,551	-0.11%
2019/12/26	0	0.00	3	28.91	28.86	-3	13,505	-0.02%
2019/12/25	3	28.87	1	28.85	28.83	2	13,511	0.01%
2019/12/24	1	28.72	0	0.00	28.74	1	13,535	0.01%
2019/12/23	5	28.70	15	28.78	28.72	-10	13,547	-0.07%
2019/12/20	1	28.69	1	28.80	28.80	0	13,527	0.00%
2019/12/19	2	28.72	2	28.81	28.69	0	13,545	0.00%
2019/12/18	2	28.74	10	28.75	28.77	-8	13,651	-0.06%
2019/12/17	4	28.66	6	28.64	28.71	-2	13,549	-0.01%
2019/12/16	1	28.56	11	28.56	28.57	-10	13,469	-0.07%
2019/12/13	15.1	28.33	1	28.31	28.37	14.1	13,377	0.11%
2019/12/12	2	28.32	4	28.32	28.31	-2	13,384	-0.01%
2019/12/11	3	28.20	0	0.00	28.21	3	13,328	0.02%
2019/12/10	4	28.19	1	28.14	28.14	3	13,446	0.02%
2019/12/09	0	0.00	1	28.22	28.21	-1	13,528	-0.01%
2019/12/06	4	28.16	17	28.13	28.13	-13	13,516	-0.10%
2019/12/05	3	28.03	23	28.03	28.03	-20	13,450	-0.15%
2019/12/04	4	27.87	2	27.87	27.88	2	13,511	0.01%
2019/12/03	3	27.80	10	27.76	27.92	-7	13,692	-0.05%
2019/12/02	26	27.60	14	27.64	27.65	12	13,797	0.09%
2019/11/29	29.1	27.87	0	0.00	27.75	29.1	13,635	0.21%
2019/11/28	3	28.03	2	28.01	28.03	1	13,452	0.01%
2019/11/27	5	28.03	9	28.04	28.04	-4	13,666	-0.03%
2019/11/26	4	28.06	0	0.00	28.06	4	13,631	0.03%
2019/11/25	15.4	28.00	1	28.01	27.99	14.4	13,586	0.11%
2019/11/22	15	28.00	0	0.00	28.01	15	13,516	0.11%
2019/11/21	8	27.94	6	27.96	28.00	2	13,703	0.01%
2019/11/20	3	28.07	6	28.09	28.09	-3	13,558	-0.02%
2019/11/19	10	28.12	31	28.11	28.14	-21	13,536	-0.16%
2019/11/18	1	28.05	7	28.01	28.05	-6	13,457	-0.04%
2019/11/15	16	27.87	2	27.94	27.88	14	13,347	0.10%
2019/11/14	0	0.00	14	27.81	27.83	-14	13,300	-0.11%
2019/11/13	5	27.75	2.5	27.80	27.79	2.5	13,284	0.02%
2019/11/12	8	27.70	14	27.70	27.74	-6	13,309	-0.05%
2019/11/11	99.6	27.54	0	0.00	27.50	99.6	13,273	0.75%
2019/11/08	6	27.85	4	27.84	27.88	2	12,640	0.02%
2019/11/07	5	27.76	27	27.89	27.80	-22	12,608	-0.17%
2019/11/06	7	27.89	12	27.96	27.93	-5	12,524	-0.04%
2019/11/05	109	27.96	6	28.00	28.03	103	12,445	0.83%	大買/鉅額交易
2019/11/04	9	27.76	45	27.82	27.84	-36	12,571	-0.29%
2019/11/01	10	27.54	50	27.60	27.63	-40	12,668	-0.32%
2019/10/31	10	27.64	0	0.00	27.58	10	12,802	0.08%
2019/10/30	10	27.61	1	27.64	27.65	9	12,593	0.07%
2019/10/29	41	27.64	8	27.60	27.62	33	12,476	0.26%
2019/10/28	17	27.68	0	0.00	27.70	17	12,149	0.14%
2019/10/25	22	27.67	0	0.00	27.60	22	11,944	0.18%
2019/10/24	24	27.63	0	0.00	27.65	24	11,625	0.21%
2019/10/23	198	27.47	11	27.56	27.54	187	11,355	1.65%	大買/鉅額交易
2019/10/22	32	29.01	19	29.02	29.03	13	9,885	0.13%
2019/10/21	45	28.93	7	28.95	28.95	38	9,478	0.40%
2019/10/18	20	28.88	10	28.81	28.82	10	8,991	0.11%
2019/10/17	3	28.51	58.2	28.54	28.70	-55.2	8,831	-0.62%
2019/10/16	9	28.50	10	28.51	28.51	-1	8,735	-0.01%
2019/10/15	21	28.50	2	28.50	28.45	19	8,666	0.22%
2019/10/14	19	28.53	0	0.00	28.52	19	8,593	0.22%
2019/10/09	10	28.29	0	0.00	28.28	10	8,581	0.12%
2019/10/08	10.4	28.46	4	28.46	28.44	6.4	8,493	0.07%
2019/10/07	74	28.41	146	28.42	28.42	-72	8,511	-0.85%	大賣/
2019/10/03	3	28.06	0	0.00	28.12	3	7,926	0.04%
2019/10/02	3.8	28.16	50	28.16	28.17	-46.2	7,930	-0.58%
2019/10/01	1	28.11	51	28.12	28.18	-50	8,004	-0.62%
2019/09/27	5.3	27.94	15	28.07	27.88	-9.7	7,986	-0.12%
2019/09/26	6	28.18	0	0.00	28.15	6	7,928	0.08%
2019/09/25	2	28.27	1	28.22	28.20	1	7,983	0.01%
2019/09/24	1	28.28	11	28.26	28.33	-10	8,100	-0.12%
2019/09/23	5	28.12	8	28.11	28.12	-3	8,000	-0.04%
2019/09/20	1	27.97	2	27.97	27.98	-1	7,850	-0.01%
2019/09/19	3	27.99	41	28.07	27.97	-38	7,861	-0.48%
2019/09/18	1	28.06	11	28.04	28.05	-10	7,862	-0.13%
2019/09/16	3	27.94	0	0.00	27.94	3	7,809	0.04%
2019/09/12	0	0.00	18	27.98	27.92	-18	7,861	-0.23%
2019/09/11	0.1	27.84	5	27.86	27.81	-4.9	7,833	-0.06%
2019/09/10	9	27.77	3	27.75	27.74	6	7,725	0.08%
2019/09/09	20.1	27.91	4	27.77	27.77	16.1	7,727	0.21%
2019/09/06	0	0.00	9	27.86	27.83	-9	7,701	-0.12%
2019/09/05	0	0.00	7	27.73	27.71	-7	7,572	-0.09%
2019/09/04	1.1	27.41	2	27.51	27.54	-0.9	7,409	-0.01%
2019/09/03	1	27.42	3	27.49	27.40	-2	7,314	-0.03%
2019/09/02	40.1	27.40	4	27.42	27.44	36.1	7,237	0.50%
2019/08/30	7	27.32	12	27.29	27.25	-5	7,220	-0.07%
2019/08/29	10	26.98	1	26.99	27.00	9	7,036	0.13%
2019/08/28	10	26.97	0	0.00	26.97	10	7,116	0.14%
2019/08/27	0	0.00	2	26.98	26.96	-2	7,234	-0.03%
2019/08/26	16	26.81	2	26.84	26.88	14	7,350	0.19%
2019/08/23	3	27.02	0	0.00	27.02	3	7,298	0.04%
2019/08/22	2	27.00	7	27.08	27.02	-5	7,477	-0.07%
2019/08/20	6	27.05	2	27.07	27.07	4	7,787	0.05%
2019/08/19	1	27.01	5	27.00	27.03	-4	8,017	-0.05%
2019/08/15	6	26.64	2	26.64	26.82	4	8,632	0.05%
2019/08/14	0	0.00	2	26.95	26.93	-2	8,821	-0.02%
2019/08/13	7	26.80	0	0.00	26.76	7	9,037	0.08%
2019/08/12	13	26.81	1	26.90	26.90	12	9,379	0.13%
2019/08/08	1	26.47	5	26.55	26.56	-4	9,580	-0.04%
2019/08/07	14	26.46	0	0.00	26.43	14	9,640	0.15%
2019/08/06	9	26.21	1	26.53	26.52	8	9,836	0.08%
2019/08/05	4	26.67	0	0.00	26.60	4	9,910	0.04%
2019/08/02	9	26.84	2	26.83	26.85	7	9,881	0.07%
2019/08/01	11	27.11	1	27.10	27.10	10	9,867	0.10%
2019/07/31	1	27.27	0	0.00	27.20	1	9,844	0.01%
2019/07/30	0	0.00	2	27.28	27.29	-2	9,832	-0.02%
2019/07/29	1	27.32	0	0.00	27.37	1	9,985	0.01%
2019/07/25	2	27.30	9	27.40	27.47	-7	9,973	-0.07%
2019/07/24	50	27.32	1	27.30	27.28	49	9,839	0.50%
2019/07/22	1	27.08	0	0.00	27.11	1	9,640	0.01%
2019/07/18	4	27.09	0	0.00	27.06	4	9,668	0.04%
2019/07/17	2	27.13	1	27.16	27.14	1	9,614	0.01%
2019/07/16	0	0.00	22	27.29	27.26	-22	9,616	-0.23%
2019/07/15	1	27.18	4	27.10	27.21	-3	9,580	-0.03%
2019/07/12	0	0.00	7	27.19	27.16	-7	9,519	-0.07%
2019/07/11	1	27.15	22	27.08	27.11	-21	9,417	-0.22%
2019/07/10	2	26.90	0	0.00	26.95	2	9,359	0.02%
2019/07/09	1	26.96	1	26.86	26.87	0	9,354	0.00%
2019/07/08	1	26.96	1	27.03	26.96	0	9,386	0.00%
2019/07/05	2	26.96	3	27.01	26.99	-1	9,410	-0.01%
2019/07/04	1	26.94	0	0.00	26.93	1	9,405	0.01%
2019/07/03	4.1	26.86	6	26.85	26.78	-1.9	9,587	-0.02%
2019/07/02	3	26.93	24	26.97	26.96	-21	9,637	-0.22%
2019/07/01	0	0.00	2	26.92	26.95	-2	9,701	-0.02%
2019/06/28	1	26.64	0	0.00	26.59	1	9,568	0.01%
2019/06/27	0	0.00	2	26.60	26.61	-2	9,642	-0.02%
2019/06/26	1	26.45	1	26.41	26.43	0	9,628	0.00%
2019/06/25	6	26.52	10	26.54	26.47	-4	9,602	-0.04%
2019/06/24	3	26.60	2	26.48	26.60	1	9,553	0.01%
2019/06/21	12	26.56	8	26.66	26.52	4	9,504	0.04%
2019/06/20	2	26.49	4	26.60	26.61	-2	9,474	-0.02%
2019/06/19	10	26.33	13	26.29	26.47	-3	9,490	-0.03%
2019/06/17	7	26.03	5	26.06	26.05	2	9,491	0.02%
2019/06/14	3	25.98	0	0.00	25.99	3	9,618	0.03%
2019/06/13	1	25.98	3	26.01	26.01	-2	9,632	-0.02%
2019/06/12	2	26.06	0	0.00	26.10	2	9,561	0.02%
2019/06/11	11.4	26.03	1	26.06	26.04	10.4	9,520	0.11%
2019/06/10	6	25.93	1	25.91	25.99	5	9,429	0.05%
2019/06/06	2	25.65	0	0.00	25.69	2	9,425	0.02%
2019/06/05	2.5	25.85	1	25.86	25.81	1.5	9,293	0.02%
2019/06/04	5	25.81	1	25.90	25.76	4	9,308	0.04%
2019/06/03	9	25.74	1	25.86	25.84	8	9,261	0.09%
2019/05/31	1	25.57	7	25.77	25.94	-6	9,166	-0.07%
2019/05/30	6	25.54	5	25.40	25.58	1	9,109	0.01%
2019/05/29	15	25.34	5	25.40	25.39	10	9,105	0.11%
2019/05/28	4	25.43	1	25.43	25.50	3	9,002	0.03%
2019/05/27	18	25.39	4	25.45	25.45	14	9,012	0.16%
2019/05/24	13	25.46	7	25.49	25.44	6	8,978	0.07%
2019/05/23	23	25.50	0	0.00	25.44	23	8,938	0.26%
2019/05/22	8.3	25.81	1	25.86	25.79	7.3	8,554	0.09%
2019/05/21	9	25.71	0	0.00	25.76	9	8,558	0.11%
2019/05/20	15	25.67	0	0.00	25.70	15	8,317	0.18%
2019/05/17	29	25.76	0	0.00	25.70	29	8,142	0.36%
2019/05/16	21	26.03	0	0.00	25.92	21	7,872	0.27%
2019/05/15	6	26.19	3	26.19	26.18	3	7,697	0.04%
2019/05/14	15	25.83	4	25.98	26.07	11	7,656	0.14%
2019/05/13	10	26.25	5	26.36	26.09	5	7,409	0.07%
2019/05/10	10	26.53	1	26.74	26.55	9	7,083	0.13%
2019/05/09	5	26.78	3	26.96	26.74	2	6,862	0.03%
2019/05/08	5	27.07	0	0.00	27.20	5	6,628	0.08%
2019/05/07	0	0.00	5	27.08	27.26	-5	6,768	-0.07%
2019/05/06	6	27.16	6	27.16	27.08	0	6,968	0.00%
2019/04/30	2	27.26	3	27.25	27.35	-1	6,847	-0.01%
2019/04/29	2	27.31	0	0.00	27.35	2	6,855	0.03%
2019/04/26	1	27.60	7	27.49	27.52	-6	6,893	-0.09%
2019/04/25	2.1	27.56	10	27.63	27.65	-7.9	6,895	-0.11%
2019/04/24	1	27.51	1	27.50	27.57	0	6,904	0.00%
2019/04/23	1	27.40	0	0.00	27.36	1	6,843	0.01%
2019/04/22	1	27.39	0	0.00	27.41	1	6,833	0.01%
2019/04/19	1	27.31	5	27.38	27.35	-4	6,797	-0.06%
2019/04/18	1	27.14	1	27.39	27.14	0	6,739	0.00%
2019/04/17	0	0.00	3	27.43	27.44	-3	6,701	-0.04%
2019/04/16	5	27.12	7	27.14	27.25	-2	6,569	-0.03%
2019/04/15	2	26.89	13	26.95	26.99	-11	6,395	-0.17%
2019/04/12	1	26.73	0	0.00	26.76	1	6,639	0.02%
2019/04/11	1	26.88	2	27.03	26.89	-1	6,849	-0.01%
2019/04/10	5	26.97	0	0.00	26.97	5	6,895	0.07%
2019/04/09	1.4	27.03	7	26.97	27.02	-5.7	6,835	-0.08%
2019/04/08	2	26.90	2	26.90	26.93	0	6,633	0.00%
2019/04/03	0	0.00	6	26.71	26.73	-6	6,721	-0.09%
2019/04/02	0	0.00	42	26.59	26.58	-42	6,770	-0.62%
2019/04/01	2	26.50	18	26.58	26.51	-16	6,747	-0.24%
2019/03/29	0	0.00	22	26.36	26.40	-22	6,645	-0.33%
2019/03/28	2	26.22	0	0.00	26.24	2	6,603	0.03%
2019/03/27	20	26.25	40	26.27	26.28	-20	6,599	-0.30%
2019/03/26	0	0.00	3.4	26.29	26.25	-3.4	6,586	-0.05%
2019/03/25	9	26.12	3	26.09	26.10	6	6,812	0.09%
2019/03/22	6	26.44	24	26.46	26.37	-18	6,765	-0.27%
2019/03/21	3	26.37	0	0.00	26.37	3	6,637	0.05%
2019/03/20	3	26.20	5	26.20	26.20	-2	6,477	-0.03%
2019/03/19	1	26.13	9	26.24	26.22	-8	6,474	-0.12%
2019/03/18	0	0.00	5	26.06	26.13	-5	6,282	-0.08%
2019/03/15	4	25.94	0	0.00	25.91	4	6,315	0.06%
2019/03/14	2	25.94	2	25.91	25.91	0	6,297	0.00%
2019/03/13	1	26.01	1	26.01	25.98	0	6,393	0.00%
2019/03/12	2	26.05	1	26.02	26.01	1	6,406	0.02%
2019/03/11	5	25.84	1	25.86	25.89	4	6,398	0.06%
2019/03/08	3	25.73	4	25.81	25.84	-1	6,486	-0.02%
2019/03/07	100	26.03	2	26.05	25.98	98	6,446	1.52%
2019/03/06	1	26.04	11	26.06	26.08	-10	6,448	-0.16%
2019/03/05	6	26.03	2	26.00	26.00	4	6,424	0.06%
2019/03/04	5	25.95	19	26.01	26.12	-14	6,359	-0.22%
2019/02/27	1	25.96	5	25.98	25.96	-4	6,190	-0.06%
2019/02/26	3	26.20	7	26.22	26.18	-4	6,134	-0.07%
2019/02/25	5	26.09	12	26.07	26.13	-7	6,036	-0.12%
2019/02/22	3	25.91	1	25.88	25.90	2	5,846	0.03%
2019/02/21	1.1	25.81	7	25.80	25.84	-5.9	5,647	-0.10%
2019/02/20	0	0.00	1	25.71	25.74	-1	5,522	-0.02%
2019/02/19	4	25.52	0	0.00	25.52	4	5,357	0.07%
2019/02/18	2	25.51	3	25.52	25.52	-1	5,339	-0.02%
2019/02/15	2	25.43	3	25.46	25.39	-1	5,279	-0.02%
2019/02/14	1	25.47	5	25.45	25.43	-4	5,240	-0.08%
2019/02/13	3	25.40	24	25.35	25.42	-21	5,182	-0.41%
2019/02/12	4	25.19	25	25.20	25.26	-21	5,100	-0.41%
2019/02/11	6	24.98	0	0.00	24.99	6	4,965	0.12%
2019/01/30	2	24.91	5	24.90	24.92	-3	4,909	-0.06%
2019/01/29	5	24.90	4	24.86	24.89	1	4,913	0.02%
2019/01/28	2	25.06	37	25.01	25.01	-35	4,903	-0.71%
2019/01/25	0	0.00	25	24.80	24.90	-25	4,787	-0.52%
2019/01/24	2	24.54	3	24.54	24.55	-1	4,632	-0.02%
2019/01/23	2	24.41	11	24.38	24.44	-9	4,651	-0.19%
2019/01/22	3	24.48	32	24.49	24.50	-29	4,706	-0.62%
2019/01/21	14	24.53	3	24.60	24.51	11	4,849	0.23%
2019/01/18	2	24.36	1	24.39	24.39	1	5,011	0.02%
2019/01/17	4	24.27	5	24.30	24.26	-1	5,280	-0.02%
2019/01/16	0	0.00	11	24.26	24.25	-11	5,438	-0.20%
2019/01/15	3	24.08	4	24.16	24.13	-1	6,020	-0.02%
2019/01/14	1	24.00	10	24.02	23.99	-9	6,153	-0.15%
2019/01/11	5.1	24.06	10	24.13	24.04	-4.9	6,239	-0.08%
2019/01/10	2	24.00	2	23.99	24.01	0	6,289	0.00%
2019/01/09	8	24.06	13	24.02	24.05	-5	6,401	-0.08%
2019/01/08	0	0.00	5	23.80	23.79	-5	6,461	-0.08%
2019/01/07	9	23.68	1	23.67	23.73	8	6,725	0.12%
2019/01/04	32	23.25	5	23.26	23.40	27	7,051	0.38%
2019/01/03	19	23.65	11	23.68	23.59	8	7,909	0.10%
2019/01/02	1	23.90	2	24.04	23.83	-1	8,005	-0.01%
2018/12/27	3	23.99	3	24.01	23.91	0	8,621	0.00%
2018/12/26	11	23.83	0	0.00	23.72	11	8,759	0.13%
2018/12/25	19	23.91	2	23.89	23.97	17	8,686	0.20%
2018/12/24	2	24.17	0	0.00	24.18	2	8,487	0.02%
2018/12/22	1	24.13	10	24.14	24.17	-9	8,472	-0.11%
2018/12/21	3	24.05	0	0.00	24.14	3	8,473	0.04%
2018/12/19	1	24.15	0	0.00	24.14	1	8,442	0.01%
2018/12/18	16	24.03	0	0.00	24.03	16	8,463	0.19%
2018/12/17	4	24.28	5	24.32	24.31	-1	8,215	-0.01%
2018/12/14	1	24.29	0	0.00	24.31	1	8,178	0.01%
2018/12/13	1	24.35	7	24.36	24.39	-6	8,152	-0.07%
2018/12/12	0	0.00	5	24.29	24.32	-5	8,220	-0.06%
2018/12/11	1	24.15	1	24.16	24.18	0	8,275	0.00%
2018/12/10	11	24.08	0	0.00	24.07	11	8,351	0.13%
2018/12/07	2	24.23	0	0.00	24.28	2	8,234	0.02%
2018/12/06	26	24.21	0	0.00	24.19	26	8,290	0.31%
2018/12/05	5	24.57	8	24.61	24.60	-3	8,209	-0.04%
2018/12/04	1	24.84	2	24.86	24.82	-1	8,447	-0.01%
2018/12/03	7	24.84	14	24.79	24.89	-7	8,500	-0.08%
2018/11/30	3	24.47	0	0.00	24.46	3	8,381	0.04%
2018/11/29	0	24.43	6	24.50	24.38	-6	8,342	-0.07%
2018/11/28	2	24.20	2	24.25	24.27	0	8,290	0.00%
2018/11/23	8	23.91	0	0.00	23.94	8	8,256	0.10%
2018/11/22	6	24.03	0	0.00	23.98	6	8,224	0.07%
2018/11/21	10	23.95	1	23.93	24.14	9	8,179	0.11%
2018/11/20	1	24.15	0	0.00	24.17	1	8,126	0.01%
2018/11/19	1	24.39	18	24.37	24.40	-17	8,079	-0.21%
2018/11/16	2	24.29	15	24.29	24.29	-13	8,055	-0.16%
2018/11/15	1	24.15	5	24.20	24.22	-4	8,043	-0.05%
2018/11/14	1	24.12	20	24.14	24.15	-19	8,020	-0.24%
2018/11/13	45	23.89	1	24.09	24.12	44	8,005	0.55%
2018/11/12	2	24.21	3	24.21	24.18	-1	7,914	-0.01%
2018/11/09	1	24.14	1	24.22	24.21	0	7,901	0.00%
2018/11/08	0	0.00	5	24.36	24.37	-5	7,862	-0.06%
2018/11/07	1	24.14	0	0.00	24.21	1	7,823	0.01%
2018/11/06	16	24.20	5	24.29	24.08	11	7,809	0.14%
2018/11/05	3	24.10	0	0.00	24.18	3	7,756	0.04%
2018/11/02	0	0.00	7	24.17	24.18	-7	7,715	-0.09%
2018/11/01	3	23.99	12	24.04	24.08	-9	7,680	-0.12%
2018/10/31	1	23.76	1	23.66	23.78	0	7,620	0.00%
2018/10/30	6.1	23.27	0	0.00	23.42	6.1	7,572	0.08%
2018/10/29	10	23.30	1	23.41	23.34	9	7,528	0.12%
2018/10/26	18	23.52	0	0.00	23.43	18	7,385	0.24%
2018/10/25	59.2	23.60	12	23.58	23.59	47.2	7,185	0.66%
2018/10/24	25	24.08	7	24.14	24.12	18	6,901	0.26%
2018/10/23	53	24.17	5	24.45	24.13	48	6,812	0.70%
2018/10/22	13	25.60	14	25.59	25.81	-1	6,360	-0.02%
2018/10/19	5	25.41	1	25.41	25.55	4	6,251	0.06%
2018/10/18	12	25.50	1	25.46	25.54	11	6,234	0.18%
2018/10/17	20	25.58	0	0.00	25.51	20	6,223	0.32%
2018/10/16	23	25.36	1	25.44	25.39	22	6,122	0.36%
2018/10/15	19	25.17	0	0.00	25.18	19	5,996	0.32%
2018/10/12	64	24.94	7	25.21	25.26	57	5,746	0.99%
2018/10/11	114	24.97	11	24.99	24.91	103	5,427	1.90%	大買/鉅額交易
2018/10/09	29	26.30	0	0.00	26.34	29	4,295	0.68%
2018/10/08	51	26.43	2	26.81	26.70	49	3,944	1.24%
2018/10/05	42	26.44	0	0.00	26.43	42	3,543	1.19%
2018/10/04	12	26.73	2	26.75	26.78	10	3,174	0.31%
2018/10/03	3	26.96	0	0.00	26.97	3	3,010	0.10%
2018/10/02	1	27.18	0	0.00	27.20	1	2,889	0.03%
2018/10/01	0	0.00	0.3	27.37	27.32	-0.3	2,885	-0.01%
2018/09/28	0	0.00	20	27.33	27.28	-20	2,983	-0.67%
2018/09/26	0	0.00	2	27.40	27.40	-2	3,083	-0.06%
2018/09/21	1	27.39	0	0.00	27.41	1	3,108	0.03%
2018/09/18	0	0.00	10	27.45	27.40	-10	3,280	-0.30%
2018/09/17	1	27.40	0	0.00	27.46	1	3,338	0.03%
2018/09/14	0	0.00	3	27.27	27.40	-3	3,392	-0.09%
2018/09/13	0	0.00	2	26.88	26.92	-2	3,354	-0.06%
2018/09/12	25	26.64	0	0.00	26.74	25	3,327	0.75%
2018/09/11	10	26.65	0	0.00	26.78	10	3,265	0.31%
2018/09/10	8	26.76	1	26.70	26.67	7	3,260	0.21%
2018/09/07	1	27.13	0	0.00	27.19	1	3,011	0.03%
2018/09/06	5	27.38	3	27.29	27.45	2	2,903	0.07%
2018/09/05	3	27.57	3	27.53	27.53	0	2,877	0.00%
2018/09/03	1	27.70	0	0.00	27.63	1	2,927	0.03%
2018/08/30	0	0.00	1	27.70	27.70	-1	3,069	-0.03%
2018/08/28	0	0.00	1	27.50	27.56	-1	3,165	-0.03%
2018/08/24	10	27.30	0	0.00	27.20	10	3,211	0.31%
2018/08/22	0	0.00	1	27.25	27.29	-1	3,407	-0.03%
2018/08/21	0	0.00	1	27.19	27.23	-1	3,464	-0.03%
2018/08/20	4	27.17	1	27.20	27.19	3	3,504	0.09%
2018/08/17	1	27.29	3	27.22	27.12	-2	3,491	-0.06%
2018/08/16	1.1	26.86	0	0.00	27.09	1.1	3,491	0.03%
2018/08/15	1	27.38	0	0.00	27.10	1	3,502	0.03%
2018/08/13	3	27.19	2	27.17	27.18	1	3,566	0.03%
2018/08/10	0	0.00	1	27.58	27.53	-1	3,620	-0.03%
2018/08/09	5	27.57	2	27.54	27.50	3	3,723	0.08%
2018/08/08	0	0.00	1	27.66	27.60	-1	3,754	-0.03%
2018/08/06	1	27.37	1	27.40	27.43	0	3,772	0.00%
2018/08/02	0	0.00	1	27.05	27.00	-1	3,725	-0.03%
2018/08/01	0	0.00	1	27.20	27.28	-1	3,656	-0.03%
2018/07/31	0	0.00	44	27.04	27.19	-44	3,629	-1.21%
2018/07/30	1	26.80	2	27.00	27.04	-1	3,552	-0.03%
2018/07/27	1	26.86	8	26.85	26.89	-7	3,450	-0.20%
2018/07/25	0	0.00	1	26.45	26.47	-1	3,187	-0.03%
2018/07/20	1	26.17	0	0.00	26.14	1	3,131	0.03%
2018/07/19	0	0.00	25	26.19	26.13	-25	3,242	-0.77%
2018/07/18	1	26.17	22	26.18	26.21	-21	3,264	-0.64%
2018/07/17	0	0.00	2	25.96	25.97	-2	3,205	-0.06%
2018/07/16	0	0.00	1	25.85	25.93	-1	3,155	-0.03%
2018/07/13	1	25.77	0	0.00	25.79	1	3,129	0.03%
2018/07/12	1	25.59	0	0.00	25.61	1	3,133	0.03%
2018/07/10	1	25.63	1	25.66	25.63	0	3,160	0.00%
2018/07/09	0	0.00	1	25.45	25.60	-1	3,152	-0.03%
2018/07/06	5	25.18	0	0.00	25.30	5	3,128	0.16%
2018/07/05	1	25.30	0	0.00	25.31	1	3,045	0.03%
2018/07/03	11	25.46	0	0.00	25.50	11	2,932	0.38%
2018/07/02	0	0.00	11	25.69	25.61	-11	2,896	-0.38%
2018/06/29	5	25.50	0	0.00	25.66	5	2,877	0.17%
2018/06/28	27	25.43	0	0.00	25.40	27	2,842	0.95%
2018/06/27	16	25.67	0	0.00	25.64	16	2,725	0.59%
2018/06/26	18	25.55	0	0.00	25.65	18	2,696	0.67%
2018/06/25	19	25.81	0	0.00	25.78	19	2,557	0.74%
2018/06/22	1	25.85	0	0.00	26.00	1	2,434	0.04%
2018/06/19	2	26.10	0	0.00	26.20	2	2,416	0.08%
2018/06/15	1	26.39	0	0.00	26.32	1	2,356	0.04%
2018/06/14	1	26.38	0	0.00	26.39	1	2,326	0.04%
2018/06/08	6	26.66	0	0.00	26.67	6	2,313	0.26%
2018/06/06	0	26.78	1	26.75	26.79	-1	2,205	-0.04%
2018/06/05	0	0.00	6	26.61	26.61	-6	2,104	-0.29%
2018/06/04	10	26.54	4	26.59	26.62	6	2,096	0.29%
2018/06/01	0	0.00	2	26.40	26.40	-2	2,066	-0.10%
2018/05/30	0	0.00	13	26.03	26.01	-13	1,931	-0.67%
2018/05/29	0	0.00	1	26.31	26.37	-1	1,857	-0.05%
2018/05/28	0	0.00	1	26.37	26.39	-1	1,806	-0.06%
2018/05/24	1	26.37	2	26.40	26.41	-1	1,850	-0.05%
2018/05/23	0	0.00	2	26.40	26.40	-2	1,853	-0.11%
2018/05/21	0	0.00	13	26.38	26.35	-13	1,807	-0.72%
2018/05/18	0	0.00	3	26.19	26.20	-3	1,804	-0.17%
2018/05/17	0	0.00	1	26.07	26.06	-1	1,792	-0.06%
2018/05/16	0	0.00	1	25.96	25.93	-1	1,694	-0.06%
2018/05/15	2	25.85	0	0.00	25.78	2	1,691	0.12%
2018/05/14	0	0.00	2	25.78	25.85	-2	1,896	-0.11%
2018/05/11	0	0.00	1	25.58	25.60	-1	1,887	-0.05%
2018/05/10	10	25.50	1	25.50	25.48	9	1,881	0.48%
2018/05/09	68	25.41	0	0.00	25.40	68	1,886	3.61%
2018/05/07	2	25.20	0	0.00	25.30	2	1,950	0.10%
2018/05/03	0	0.00	10	25.24	25.22	-10	2,082	-0.48%
2018/04/30	10	25.16	0	0.00	25.40	10	2,301	0.43%
2018/04/27	3	25.11	2	25.10	25.15	1	2,318	0.04%
2018/04/26	4	25.18	0	0.00	25.23	4	2,349	0.17%
2018/04/25	15	25.26	0	0.00	25.31	15	2,317	0.65%
2018/04/24	3	25.51	4	25.56	25.50	-1	2,303	-0.04%
2018/04/18	2	25.71	0	0.00	25.68	2	2,513	0.08%
2018/04/17	8	25.74	0	0.00	25.77	8	2,525	0.32%
2018/04/16	3.3	25.89	0	0.00	25.98	3.3	2,506	0.13%
2018/04/13	0	0.00	2	26.10	25.99	-2	2,532	-0.08%
2018/04/09	0.3	26.00	0	0.00	25.95	0.3	2,688	0.01%
2018/03/29	2	25.88	0	0.00	25.90	2	2,753	0.07%
2018/03/28	1	26.00	0	0.00	25.93	1	2,740	0.04%
2018/03/26	0	0.00	1	26.00	26.00	-1	2,720	-0.04%
2018/03/23	4	25.82	0	0.00	25.82	4	2,712	0.15%
2018/03/22	0	0.00	3	26.28	26.14	-3	2,676	-0.11%
2018/03/21	1	26.15	0	0.00	26.17	1	2,665	0.04%
2018/03/20	3	26.18	2	26.11	26.13	1	2,668	0.04%
2018/03/19	0	0.00	1	26.20	26.19	-1	2,668	-0.04%
2018/03/15	1	26.00	0	0.00	26.11	1	2,658	0.04%
2018/03/14	1	26.08	3	26.16	26.08	-2	2,648	-0.08%
2018/03/09	0	0.00	1	26.05	25.93	-1	2,951	-0.03%
2018/03/08	0	0.00	2	26.00	26.01	-2	3,053	-0.07%
2018/03/06	0	0.00	5	25.71	25.76	-5	3,072	-0.16%
2018/03/02	1	25.70	0	0.00	25.76	1	3,122	0.03%
2018/02/27	1	25.99	1	25.97	25.95	0	3,142	0.00%
2018/02/26	2	25.92	2	25.93	25.98	0	3,133	0.00%
2018/02/23	0	0.00	1	25.76	25.80	-1	3,089	-0.03%
2018/02/22	1	25.68	0	0.00	25.62	1	3,096	0.03%
2018/02/21	0	0.00	2	25.55	25.72	-2	3,099	-0.06%
2018/02/12	5	25.17	4	25.22	25.15	1	3,108	0.03%
2018/02/09	14	24.87	2	25.34	25.50	12	3,102	0.39%
2018/02/07	2	25.43	44	25.41	25.43	-42	3,121	-1.35%
2018/02/06	52	25.02	7	25.12	24.99	45	3,135	1.44%
2018/02/05	4	25.95	0	0.00	26.00	4	3,057	0.13%
2018/02/02	1	26.23	0	0.00	26.34	1	3,104	0.03%
2018/02/01	26	26.46	0	0.00	26.42	26	3,119	0.83%
2018/01/31	2	26.25	2	26.43	26.45	0	3,123	0.00%
2018/01/30	1	26.52	37	26.75	26.41	-36	3,101	-1.16%
2018/01/29	5	26.73	7	26.74	26.80	-2	3,093	-0.06%
2018/01/26	0	0.00	2	26.47	26.54	-2	2,996	-0.07%
2018/01/25	2	26.40	1	26.50	26.45	1	2,973	0.03%
2018/01/24	0	0.00	13	26.28	26.32	-13	2,899	-0.45%
2018/01/23	1	26.17	2	26.38	26.20	-1	2,797	-0.04%
2018/01/22	0	0.00	2	26.17	26.25	-2	2,888	-0.07%
2018/01/19	2	25.99	5	26.02	26.00	-3	2,838	-0.11%
2018/01/18	0	0.00	4	26.08	26.02	-4	2,819	-0.14%
2018/01/17	1	25.90	1	25.85	25.92	0	2,709	0.00%
2018/01/16	0	0.00	2	25.71	25.80	-2	2,680	-0.07%
2018/01/15	0	0.00	11	25.56	25.65	-11	2,651	-0.41%
2018/01/12	0	0.00	1	25.55	25.54	-1	2,650	-0.04%
2018/01/10	1	25.35	1	25.38	25.37	0	2,578	0.00%
2018/01/09	0	0.00	0.2	25.52	25.50	-0.2	2,572	-0.01%
2018/01/08	1	25.53	2	25.53	25.57	-1	2,554	-0.04%
2018/01/05	0	0.00	13	25.41	25.44	-13	2,548	-0.51%
2018/01/04	1	25.31	3	25.41	25.41	-2	2,536	-0.08%
2018/01/03	23	25.28	15	25.29	25.31	8	2,543	0.31%