元大高股息 (0056)-元大-桃興券商分點個股進出

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
38.45
漲跌
▲0.10
漲幅
+0.26%
成交量
11,775張
產業
上市
3355人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－元大-桃興券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-桃興券商分點個股進出
元大-桃興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
2024/05/03	9.1	38.57	9.9	38.66	38.45	-0.9	29,694	0.00%
2024/05/02	18.1	38.22	7.6	38.14	38.35	10.4	29,894	0.03%
2024/04/30	10.1	38.35	0	38.37	38.32	10.1	29,995	0.03%
2024/04/29	1.6	38.32	19.1	38.25	38.34	-17.5	30,224	-0.06%
2024/04/26	10	37.76	40.1	37.66	37.69	-30.1	30,421	-0.10%
2024/04/25	26.4	37.50	9	37.51	37.51	17.4	30,629	0.06%
2024/04/24	22.4	37.71	7.5	37.69	37.85	14.9	31,019	0.05%
2024/04/23	15.5	37.12	7.3	37.09	37.12	8.2	32,830	0.02%
2024/04/22	41.3	37.06	33.4	37.02	36.92	7.9	34,650	0.02%
2024/04/19	132	37.34	18.8	37.56	37.27	113.3	34,860	0.32%	大買/鉅額交易
2024/04/18	73.8	38.22	27	38.18	38.18	46.8	33,506	0.14%
2024/04/17	85.6	38.78	39.6	38.96	38.94	46	32,984	0.14%
2024/04/16	142.3	38.61	31.8	38.73	38.49	110.5	32,116	0.34%	大買/鉅額交易
2024/04/15	95.3	39.68	7	39.63	39.62	88.3	30,685	0.29%
2024/04/12	6.4	39.99	0	0.00	39.98	6.4	30,281	0.02%
2024/04/11	18.8	39.93	3	40.02	40.09	15.7	30,433	0.05%
2024/04/10	17.7	40.20	10.2	40.22	40.20	7.5	30,557	0.02%
2024/04/09	8.4	39.98	4	39.98	39.99	4.4	31,635	0.01%
2024/04/08	38.3	39.83	8.6	39.85	39.92	29.7	31,929	0.09%
2024/04/03	43.1	39.79	22.8	39.75	39.75	20.2	31,830	0.06%
2024/04/02	18.8	39.82	2.1	39.85	39.88	16.7	31,934	0.05%
2024/04/01	15.7	39.77	0	39.68	39.59	15.7	32,441	0.05%
2024/03/29	34.8	39.75	34.8	39.74	39.86	0	32,753	0.00%
2024/03/28	6.4	39.62	9.3	39.62	39.74	-2.9	32,919	-0.01%
2024/03/27	25.3	39.37	15	39.34	39.55	10.3	33,013	0.03%
2024/03/26	26.3	39.40	18.4	39.29	39.24	7.9	33,076	0.02%
2024/03/25	10.9	39.75	8.1	39.67	39.62	2.8	33,059	0.01%
2024/03/22	6.6	39.79	48.9	39.89	39.80	-42.3	33,201	-0.13%
2024/03/21	33	39.92	10.4	39.80	39.93	22.6	33,133	0.07%
2024/03/20	32.2	39.76	36	39.72	39.63	-3.9	33,302	-0.01%
2024/03/19	14.3	39.53	90.2	39.60	39.70	-75.9	33,682	-0.23%
2024/03/18	1.7	39.08	54	39.18	39.36	-52.3	34,225	-0.15%
2024/03/15	6.2	38.99	13.6	38.94	39.02	-7.4	34,152	-0.02%
2024/03/14	7.9	38.86	7.6	38.88	38.72	0.3	33,922	0.00%
2024/03/13	10.6	39.07	53.5	39.07	39.08	-42.9	33,830	-0.13%
2024/03/12	0.1	38.79	4.5	38.63	38.99	-4.4	33,698	-0.01%
2024/03/11	5.7	38.51	25	38.54	38.43	-19.3	33,783	-0.06%
2024/03/08	38.5	38.73	44	38.67	38.45	-5.5	33,669	-0.02%
2024/03/07	18	38.61	9.6	38.63	38.68	8.4	33,152	0.03%
2024/03/06	61.1	38.57	102	38.50	38.53	-40.9	32,892	-0.12%	大賣/
2024/03/05	5.2	38.02	17.9	38.06	38.16	-12.7	32,576	-0.04%
2024/03/04	33.2	38.04	133.4	38.09	38.00	-100.2	32,498	-0.31%	大賣/
2024/03/01	7.5	37.75	24	37.76	37.74	-16.5	32,039	-0.05%
2024/02/29	5.1	37.59	43.7	37.51	37.70	-38.6	32,168	-0.12%
2024/02/27	11.7	37.46	34.4	37.49	37.51	-22.7	32,028	-0.07%
2024/02/26	2.8	37.61	21	37.62	37.68	-18.2	31,870	-0.06%
2024/02/23	14.5	37.81	50	37.80	37.59	-35.5	31,783	-0.11%
2024/02/22	2.2	37.60	52	37.57	37.65	-49.9	32,100	-0.16%
2024/02/21	16.6	37.34	58.7	37.32	37.29	-42.1	31,762	-0.13%
2024/02/20	3.8	37.37	29.8	37.41	37.39	-26	31,741	-0.08%
2024/02/19	14.1	37.09	34.6	37.09	37.14	-20.5	31,436	-0.07%
2024/02/16	30.2	37.12	54.2	37.13	37.07	-24	31,677	-0.08%
2024/02/15	30.1	36.79	148.9	36.84	36.86	-118.8	31,353	-0.38%	大賣/鉅額交易
2024/02/05	17.6	36.41	20.1	36.43	36.45	-2.4	30,608	-0.01%
2024/02/02	2	36.46	2.2	36.52	36.45	-0.2	30,525	0.00%
2024/02/01	3.5	36.25	28.7	36.27	36.30	-25.2	30,337	-0.08%
2024/01/31	4.3	36.20	5.2	36.23	36.20	-0.8	30,544	0.00%
2024/01/30	2	36.33	71.2	36.36	36.36	-69.2	30,496	-0.23%
2024/01/29	3.2	36.25	28.1	36.29	36.28	-25	30,526	-0.08%
2024/01/26	52.6	36.13	23	36.10	36.07	29.6	30,394	0.10%
2024/01/25	2.1	36.29	37.1	36.33	36.29	-35	30,391	-0.12%
2024/01/24	2	36.33	26.6	36.29	36.23	-24.6	30,277	-0.08%
2024/01/23	4.2	36.18	73.5	36.21	36.20	-69.3	30,812	-0.22%
2024/01/22	25.5	36.09	24	36.07	36.14	1.5	30,686	0.00%
2024/01/19	27.2	35.40	13.4	35.45	35.65	13.8	30,473	0.05%
2024/01/18	41.7	35.16	10	35.11	35.12	31.7	31,058	0.10%
2024/01/17	198.4	35.35	2.1	35.29	35.19	196.3	30,727	0.64%	大買/鉅額交易
2024/01/16	109	36.25	3	36.28	36.37	106	29,046	0.36%	大買/鉅額交易
2024/01/15	66.8	36.46	26.4	36.52	36.42	40.4	27,642	0.15%
2024/01/12	73.9	36.24	21.1	36.29	36.33	52.8	27,656	0.19%
2024/01/11	24	36.29	3	36.35	36.39	21	28,953	0.07%
2024/01/10	52.2	36.25	52.3	36.29	36.24	-0.1	31,275	0.00%
2024/01/09	32.8	36.54	24	36.56	36.49	8.8	32,297	0.03%
2024/01/08	53.5	36.63	33.5	36.77	36.57	20	32,979	0.06%
2024/01/05	38.5	36.58	19	36.63	36.55	19.5	33,330	0.06%
2024/01/04	30.6	36.62	6.1	36.61	36.59	24.4	33,253	0.07%
2024/01/03	124.9	36.75	58.1	36.76	36.68	66.8	33,531	0.20%	大買/
2024/01/02	42.6	37.11	12.2	37.11	37.17	30.4	32,601	0.09%
2023/12/29	2.3	37.41	11	37.39	37.40	-8.6	32,410	-0.03%
2023/12/28	32.7	37.43	45.2	37.43	37.33	-12.5	32,806	-0.04%
2023/12/27	61.1	37.36	101.1	37.36	37.42	-40	33,456	-0.12%	大賣/
2023/12/26	7.2	36.92	68.8	36.95	37.00	-61.6	33,230	-0.19%
2023/12/25	6.5	36.61	142.7	36.62	36.65	-136.2	32,781	-0.42%	大賣/鉅額交易
2023/12/22	8.8	36.34	4.7	36.38	36.37	4	32,487	0.01%
2023/12/21	35.6	36.24	8.7	36.26	36.33	26.9	32,461	0.08%
2023/12/20	3.7	36.37	40.8	36.41	36.57	-37.1	32,376	-0.11%
2023/12/19	31.1	36.03	18	36.06	36.10	13.1	32,120	0.04%
2023/12/18	6.1	36.35	2.8	36.32	36.38	3.4	32,281	0.01%
2023/12/15	27.2	36.40	47.7	36.44	36.36	-20.6	32,159	-0.06%
2023/12/14	37.6	36.44	68.4	36.49	36.55	-30.8	31,933	-0.10%
2023/12/13	3.2	35.98	81.8	35.97	36.06	-78.7	31,472	-0.25%
2023/12/12	7.4	35.59	81.7	35.64	35.58	-74.3	30,915	-0.24%
2023/12/11	2.2	35.46	0.1	35.75	35.47	2.1	30,849	0.01%
2023/12/08	17.7	35.45	18.1	35.50	35.42	-0.5	30,809	0.00%
2023/12/07	2.5	35.34	58.7	35.28	35.25	-56.3	30,780	-0.18%
2023/12/06	5	35.33	33	35.30	35.31	-28	31,299	-0.09%
2023/12/05	11.2	34.98	25	35.01	35.05	-13.8	31,001	-0.04%
2023/12/04	4.2	35.19	21.4	35.22	35.19	-17.3	30,868	-0.06%
2023/12/01	12.4	35.07	36.2	35.09	35.13	-23.7	30,932	-0.08%
2023/11/30	21.7	35.07	6.6	35.08	35.08	15.1	30,907	0.05%
2023/11/29	5.1	35.04	13.1	35.10	35.09	-7.9	30,961	-0.03%
2023/11/28	6.2	34.80	1.1	34.84	34.90	5.2	30,789	0.02%
2023/11/27	20.8	34.88	1.3	34.91	34.75	19.5	30,758	0.06%
2023/11/24	9.2	34.96	2	34.99	34.94	7.2	30,597	0.02%
2023/11/23	9.1	34.99	2.2	35.05	34.97	6.9	30,643	0.02%
2023/11/22	58.2	35.02	4.3	35.04	35.05	53.9	30,857	0.17%
2023/11/21	127.5	35.23	92.7	35.24	35.30	34.8	31,044	0.11%	大買/
2023/11/20	18.1	34.88	41.3	34.84	34.90	-23.2	31,152	-0.07%
2023/11/17	23.4	34.86	5.5	34.89	34.82	17.9	31,201	0.06%
2023/11/16	11.4	34.78	10.6	34.78	34.77	0.7	31,282	0.00%
2023/11/15	21.2	34.90	14.8	34.96	34.83	6.4	31,235	0.02%
2023/11/14	10.5	34.67	43.5	34.68	34.68	-33	31,232	-0.11%
2023/11/13	5.6	34.57	15.4	34.59	34.54	-9.8	31,300	-0.03%
2023/11/10	10.9	34.37	2	34.39	34.43	8.9	31,543	0.03%
2023/11/09	12.1	34.49	9	34.50	34.55	3.1	31,693	0.01%
2023/11/08	9.8	34.49	12.5	34.57	34.54	-2.7	32,047	-0.01%
2023/11/07	0.3	34.16	20.5	34.12	34.23	-20.2	32,009	-0.06%
2023/11/06	47.1	34.22	27.1	34.09	34.24	20.1	32,783	0.06%
2023/11/03	11.3	33.69	27	33.69	33.69	-15.7	32,772	-0.05%
2023/11/02	14.5	33.48	24	33.46	33.52	-9.5	33,164	-0.03%
2023/11/01	15.9	32.78	8	32.74	32.89	7.9	33,528	0.02%
2023/10/31	55.3	32.90	22	33.05	32.69	33.3	34,305	0.10%
2023/10/30	14.3	33.21	11	33.19	33.23	3.3	35,099	0.01%
2023/10/27	12.6	33.15	9.3	33.20	33.13	3.3	35,971	0.01%
2023/10/26	49.6	33.02	13	33.00	33.10	36.6	37,274	0.10%
2023/10/25	24.6	33.61	0.6	33.65	33.62	23.9	37,595	0.06%
2023/10/24	23.7	33.10	6.9	33.24	33.47	16.8	38,032	0.04%
2023/10/23	59.6	33.16	6	33.25	33.08	53.6	38,620	0.14%
2023/10/20	97.6	33.22	0.2	33.15	33.40	97.4	39,802	0.24%
2023/10/19	186.4	33.52	28	33.49	33.65	158.4	41,284	0.38%	大買/鉅額交易
2023/10/18	239.1	34.90	17.4	34.70	34.90	221.7	40,573	0.55%	大買/鉅額交易
2023/10/17	111.8	35.38	0.7	35.43	35.27	111.1	38,508	0.29%	大買/鉅額交易
2023/10/16	39.6	35.48	7	35.49	35.52	32.6	38,342	0.08%
2023/10/13	41.8	35.68	5	35.68	35.72	36.8	38,793	0.09%
2023/10/12	30.8	35.90	18.4	35.93	35.98	12.4	39,925	0.03%
2023/10/11	22.8	35.83	7.9	35.90	35.78	14.9	41,376	0.04%
2023/10/06	46.4	35.77	39.6	35.82	35.79	6.7	42,535	0.02%
2023/10/05	10.1	35.64	27.5	35.64	35.69	-17.4	43,168	-0.04%
2023/10/04	59.2	35.22	11	35.25	35.39	48.2	43,474	0.11%
2023/10/03	101.2	35.76	113	35.83	35.60	-11.8	43,353	-0.03%	大買/大賣/
2023/10/02	0.5	35.71	40.2	35.62	35.74	-39.7	43,325	-0.09%
2023/09/28	1	35.06	7	35.10	35.06	-6	43,861	-0.01%
2023/09/27	4	34.80	2	34.81	34.87	2	44,651	0.00%
2023/09/26	21.3	34.92	0	0.00	34.76	21.3	45,761	0.05%
2023/09/25	14	35.03	8	35.03	35.08	6	46,125	0.01%
2023/09/22	12.1	34.52	13	34.66	34.89	-0.9	46,174	0.00%
2023/09/21	37.5	34.64	1.2	34.63	34.70	36.3	46,266	0.08%
2023/09/20	20.4	35.05	2.5	35.12	35.05	17.9	45,945	0.04%
2023/09/19	7.1	35.20	1.3	35.20	35.14	5.8	46,493	0.01%
2023/09/18	17.5	35.33	22	35.29	35.31	-4.5	46,664	-0.01%
2023/09/15	0.1	35.50	19.5	35.52	35.58	-19.5	46,803	-0.04%
2023/09/14	1	35.20	20.8	35.21	35.31	-19.7	46,953	-0.04%
2023/09/13	10.3	34.86	18	34.83	34.86	-7.7	47,064	-0.02%
2023/09/12	22.2	34.80	7	34.82	34.80	15.2	47,518	0.03%
2023/09/11	24.4	34.71	8	34.72	34.79	16.4	48,056	0.03%
2023/09/08	11.1	35.32	3	35.37	35.42	8.1	47,956	0.02%
2023/09/07	14.1	35.50	7	35.47	35.45	7.1	48,886	0.01%
2023/09/06	14.6	35.57	94	35.61	35.60	-79.4	49,568	-0.16%
2023/09/05	2	35.28	3.1	35.32	35.43	-1.1	49,852	0.00%
2023/09/04	4.1	35.09	11	35.17	35.27	-6.9	50,141	-0.01%
2023/09/01	19.3	35.26	10	35.23	35.12	9.3	50,299	0.02%
2023/08/31	1.1	35.09	18	35.22	35.31	-16.9	50,522	-0.03%
2023/08/30	4	35.39	4.9	35.49	35.35	-0.9	50,824	0.00%
2023/08/29	21.5	35.03	4.6	35.16	35.16	16.9	51,337	0.03%
2023/08/28	11.1	34.95	19	35.05	35.06	-8	51,398	-0.02%
2023/08/25	45.3	35.36	6	35.28	35.14	39.3	51,319	0.08%
2023/08/24	6.3	35.88	85	36.04	35.76	-78.7	51,396	-0.15%
2023/08/23	27	35.27	64.5	35.31	35.43	-37.5	51,458	-0.07%
2023/08/22	11	35.14	32.7	35.20	35.11	-21.7	52,007	-0.04%
2023/08/21	10.6	34.90	7.2	34.91	34.85	3.5	52,135	0.01%
2023/08/18	29.7	34.82	29	35.16	34.84	0.7	52,121	0.00%
2023/08/17	4.4	35.15	15	35.16	35.33	-10.6	51,806	-0.02%
2023/08/16	8	34.75	54.5	34.86	35.14	-46.5	51,736	-0.09%
2023/08/15	5.4	34.87	33.9	34.90	34.85	-28.5	51,873	-0.05%
2023/08/14	32.2	34.24	31.1	34.39	34.28	1.1	52,221	0.00%
2023/08/11	17.4	34.60	19.4	34.57	34.56	-1.9	52,016	0.00%
2023/08/10	94.8	34.57	22	34.48	34.43	72.8	52,010	0.14%
2023/08/09	8.4	35.39	38	35.68	35.35	-29.7	51,239	-0.06%
2023/08/08	9.8	35.79	25.1	35.67	35.59	-15.3	50,991	-0.03%
2023/08/07	12.1	35.29	96.7	35.41	35.70	-84.7	50,577	-0.17%
2023/08/04	52.2	34.65	77.6	34.55	34.74	-25.4	50,055	-0.05%
2023/08/02	155.6	34.97	50.6	34.94	34.51	105	49,160	0.21%	大買/鉅額交易
2023/08/01	54.9	35.59	102	35.58	35.73	-47.1	47,781	-0.10%	大賣/
2023/07/31	91.2	36.24	118.8	36.72	35.74	-27.6	46,827	-0.06%	大賣/
2023/07/28	50.3	36.48	177.6	36.47	36.58	-127.3	45,368	-0.28%	大賣/鉅額交易
2023/07/27	16.1	36.27	44.9	36.22	36.10	-28.9	44,245	-0.07%
2023/07/26	15.1	36.04	83.8	36.02	36.02	-68.7	43,693	-0.16%
2023/07/25	32.5	36.40	91.1	36.44	36.05	-58.5	42,844	-0.14%
2023/07/24	9.5	35.74	228	35.76	35.99	-218.4	41,141	-0.53%	大賣/鉅額交易
2023/07/21	41.1	34.79	67.5	34.91	35.26	-26.4	39,128	-0.07%
2023/07/20	27.2	34.62	27.7	34.67	34.71	-0.5	38,945	0.00%
2023/07/19	92.1	34.73	63.7	34.92	34.36	28.4	38,430	0.07%
2023/07/18	97.5	35.24	52.8	35.13	35.11	44.7	37,308	0.12%
2023/07/17	41.5	35.83	94.8	35.88	35.94	-53.2	35,892	-0.15%
2023/07/14	107.4	35.35	226.5	35.44	35.54	-119.1	33,984	-0.35%	大買/大賣/鉅額交易
2023/07/13	124.8	35.30	255.5	35.28	34.82	-130.7	32,411	-0.40%	大買/大賣/鉅額交易
2023/07/12	124.8	34.09	40.1	34.19	34.30	84.7	30,636	0.28%	大買/
2023/07/11	18.2	33.80	59.9	33.78	33.80	-41.7	29,710	-0.14%
2023/07/10	52.2	33.14	46.2	33.22	33.18	5.9	29,355	0.02%
2023/07/07	87.2	33.10	24.3	33.06	33.08	62.9	28,963	0.22%
2023/07/06	99.7	33.44	32.7	33.59	33.34	67	28,125	0.24%
2023/07/05	120	33.75	133.4	33.83	33.71	-13.4	27,144	-0.05%	大買/大賣/
2023/07/04	87.2	33.84	155.3	33.84	33.91	-68.1	26,313	-0.26%	大賣/
2023/07/03	20.5	33.22	11	33.23	33.24	9.5	25,368	0.04%
2023/06/30	17	32.62	30.8	32.50	32.67	-13.8	25,119	-0.06%
2023/06/29	12.1	32.44	14.2	32.54	32.53	-2.1	25,191	-0.01%
2023/06/28	9.6	32.34	87.3	32.32	32.30	-77.7	25,050	-0.31%
2023/06/27	44.4	32.38	44.9	32.45	32.18	-0.5	25,112	0.00%
2023/06/26	18.1	32.67	26.8	32.78	32.77	-8.7	24,721	-0.04%
2023/06/21	3.7	32.63	21.6	32.72	32.83	-18	24,714	-0.07%
2023/06/20	35.2	32.53	34	32.52	32.48	1.2	24,470	0.00%
2023/06/19	35.3	32.70	29.7	32.71	32.73	5.5	24,190	0.02%
2023/06/16	23.9	32.83	85.8	32.83	32.78	-62	23,898	-0.26%
2023/06/15	45	32.61	94.3	32.62	32.69	-49.3	23,537	-0.21%
2023/06/14	63.1	32.32	26.1	32.31	32.32	37	23,053	0.16%
2023/06/13	9.6	32.12	141.6	32.08	32.20	-132	22,990	-0.57%	大賣/鉅額交易
2023/06/12	18.7	31.80	50	31.97	31.78	-31.3	22,212	-0.14%
2023/06/09	11	31.53	33.3	31.65	31.78	-22.3	21,791	-0.10%
2023/06/08	46	31.37	3.2	31.25	31.24	42.8	21,944	0.20%
2023/06/07	18.7	31.43	17.3	31.39	31.46	1.4	22,078	0.01%
2023/06/06	32.4	31.10	14.8	31.10	31.15	17.6	22,001	0.08%
2023/06/05	22.2	30.95	34.4	31.10	31.10	-12.2	21,934	-0.06%
2023/06/02	71.7	31.08	123	30.99	30.93	-51.3	21,734	-0.24%	大賣/
2023/06/01	22	30.41	15.4	30.41	30.47	6.6	21,375	0.03%
2023/05/31	13.9	30.50	60.3	30.45	30.49	-46.4	21,387	-0.22%
2023/05/30	22.5	30.59	31.1	30.55	30.52	-8.6	21,242	-0.04%
2023/05/29	20.9	30.66	11.9	30.64	30.65	8.9	20,974	0.04%
2023/05/26	7.9	30.08	83.9	30.10	30.13	-75.9	20,701	-0.37%
2023/05/25	6	29.78	28.3	29.78	29.78	-22.3	20,433	-0.11%
2023/05/24	9.1	29.33	4.7	29.32	29.43	4.4	20,364	0.02%
2023/05/23	47.2	29.34	31.3	29.36	29.37	15.8	20,586	0.08%
2023/05/22	0.6	29.36	27.1	29.37	29.35	-26.5	20,555	-0.13%
2023/05/19	4	29.24	43	29.24	29.31	-39	20,426	-0.19%
2023/05/18	1.6	28.95	12	29.07	29.05	-10.4	20,315	-0.05%
2023/05/17	0.4	28.78	18.4	28.73	28.76	-18	19,833	-0.09%
2023/05/16	0.1	28.52	19	28.63	28.65	-18.9	19,596	-0.10%
2023/05/15	13.5	28.36	9.9	28.38	28.42	3.6	19,581	0.02%
2023/05/12	21.4	28.30	0.4	28.36	28.45	20.9	19,709	0.11%
2023/05/11	22.8	28.44	25	28.46	28.40	-2.2	19,730	-0.01%
2023/05/10	11	28.56	0.3	28.56	28.54	10.7	19,819	0.05%
2023/05/09	6.7	28.62	1.5	28.65	28.64	5.2	19,838	0.03%
2023/05/08	5.1	28.65	24.3	28.62	28.67	-19.2	20,137	-0.10%
2023/05/05	20.2	28.46	0	0.00	28.47	20.2	20,193	0.10%
2023/05/04	2.1	28.36	62	28.40	28.45	-59.9	20,512	-0.29%
2023/05/03	10.1	28.33	3.1	28.38	28.42	7	20,639	0.03%
2023/05/02	2	28.37	2.8	28.41	28.44	-0.8	20,848	0.00%
2023/04/28	7.2	28.20	4	28.18	28.23	3.2	21,218	0.01%
2023/04/27	14.3	28.00	1.1	27.86	28.02	13.2	21,247	0.06%
2023/04/26	43.2	27.70	37	27.67	27.84	6.2	21,374	0.03%
2023/04/25	59.9	27.91	22	27.91	27.80	37.9	21,169	0.18%
2023/04/24	20.3	28.20	3.6	28.29	28.27	16.8	20,386	0.08%
2023/04/21	25.1	28.30	6	28.24	28.19	19.1	20,417	0.09%
2023/04/20	19.6	28.45	11	28.46	28.43	8.6	20,440	0.04%
2023/04/19	15.3	28.64	11.8	28.65	28.55	3.5	20,772	0.02%
2023/04/18	30.6	28.72	1.8	28.69	28.67	28.8	20,861	0.14%
2023/04/17	8.4	28.75	3.1	28.79	28.80	5.3	20,763	0.03%
2023/04/14	6.1	28.70	103.4	28.67	28.74	-97.3	20,701	-0.47%	大賣/
2023/04/13	52.9	28.76	37.1	28.79	28.71	15.8	20,739	0.08%
2023/04/12	25.1	28.76	3	28.78	28.85	22.1	20,533	0.11%
2023/04/11	20.7	28.61	37.1	28.68	28.70	-16.4	20,618	-0.08%
2023/04/10	4	28.46	15.2	28.48	28.50	-11.2	20,786	-0.05%
2023/04/07	10.9	28.46	1	28.48	28.43	9.9	20,709	0.05%
2023/04/06	11	28.43	25.3	28.42	28.47	-14.3	20,739	-0.07%
2023/03/31	4.4	28.48	19.5	28.46	28.43	-15.2	20,527	-0.07%
2023/03/30	11.2	28.25	7.4	28.28	28.29	3.8	20,270	0.02%
2023/03/29	1.8	28.08	0.2	28.13	28.15	1.6	20,139	0.01%
2023/03/28	20.6	28.12	3.8	28.12	28.06	16.8	20,445	0.08%
2023/03/27	14.1	28.31	3.1	28.29	28.31	11	20,288	0.05%
2023/03/24	14.1	28.20	20.2	28.21	28.26	-6.1	20,355	-0.03%
2023/03/23	16	28.11	17.4	28.12	28.12	-1.4	20,172	-0.01%
2023/03/22	3.4	27.99	34	28.02	28.05	-30.7	20,077	-0.15%
2023/03/21	15.7	27.86	4.6	27.85	27.84	11.1	19,992	0.06%
2023/03/20	15.9	27.76	83.9	27.73	27.76	-68	20,057	-0.34%
2023/03/17	12.3	27.65	1	27.60	27.76	11.3	19,971	0.06%
2023/03/16	98.8	27.45	5	27.47	27.50	93.8	20,002	0.47%
2023/03/15	13.9	27.74	109.7	27.76	27.66	-95.8	19,828	-0.48%	大賣/
2023/03/14	32.1	27.68	6.9	27.72	27.66	25.2	20,028	0.13%
2023/03/13	27	27.67	76.7	27.70	27.93	-49.7	19,940	-0.25%
2023/03/10	50.2	27.93	6	27.99	27.86	44.2	19,434	0.23%
2023/03/09	12.1	28.25	0	0.00	28.24	12.1	19,250	0.06%
2023/03/08	32	28.25	12.2	28.32	28.37	19.9	19,260	0.10%
2023/03/07	10.8	28.36	57.3	28.37	28.38	-46.5	19,170	-0.24%
2023/03/06	9.3	28.27	3	28.17	28.25	6.3	19,336	0.03%
2023/03/03	4.2	27.96	24	27.97	27.95	-19.8	19,265	-0.10%
2023/03/02	3.6	27.64	5	27.72	27.78	-1.4	19,261	-0.01%
2023/03/01	6.9	27.64	11.1	27.53	27.72	-4.1	19,262	-0.02%
2023/02/24	61.1	27.76	15	27.75	27.67	46.1	19,252	0.24%
2023/02/23	8	27.70	41	27.67	27.74	-33	18,853	-0.18%
2023/02/22	12.8	27.34	2.7	27.40	27.40	10.1	18,630	0.05%
2023/02/21	4.2	27.52	47.1	27.52	27.53	-42.9	18,676	-0.23%
2023/02/20	10.4	27.35	28.2	27.36	27.41	-17.8	18,848	-0.09%
2023/02/17	27.2	27.23	3.1	27.20	27.24	24.1	19,228	0.13%
2023/02/16	5.6	27.23	11	27.31	27.33	-5.4	19,710	-0.03%
2023/02/15	7.8	27.09	9.3	27.09	27.05	-1.5	19,842	-0.01%
2023/02/14	5	27.11	6.6	27.08	27.13	-1.6	19,890	-0.01%
2023/02/13	7.9	26.91	0.7	27.00	26.97	7.3	20,252	0.04%
2023/02/10	19.2	27.02	0	27.10	27.02	19.1	20,463	0.09%
2023/02/09	4.9	27.16	5.3	27.15	27.15	-0.4	20,644	0.00%
2023/02/08	4.7	27.13	26.3	27.13	27.15	-21.6	20,772	-0.10%
2023/02/07	11.7	26.91	0	0.00	26.94	11.7	20,779	0.06%
2023/02/06	25.3	26.90	15	26.88	26.92	10.3	20,807	0.05%
2023/02/03	5	27.01	15.8	26.99	27.00	-10.8	20,631	-0.05%
2023/02/02	26	26.94	48.6	26.93	26.99	-22.7	20,588	-0.11%
2023/02/01	17.6	26.66	14	26.66	26.67	3.6	20,715	0.02%
2023/01/31	24.3	26.59	51.7	26.60	26.54	-27.4	20,789	-0.13%
2023/01/30	12.8	26.48	72.3	26.46	26.53	-59.5	20,925	-0.28%
2023/01/17	33	26.04	9.5	26.06	26.06	23.4	21,187	0.11%
2023/01/16	18.4	26.02	19.5	26.05	26.02	-1.1	21,491	-0.01%
2023/01/13	19.8	26.03	17	26.02	25.98	2.8	21,901	0.01%
2023/01/12	5.3	25.99	9	25.99	25.99	-3.7	23,355	-0.02%
2023/01/11	4.3	26.07	8	26.09	26.07	-3.7	26,140	-0.01%
2023/01/10	29.5	25.99	50.3	26.01	26.06	-20.8	28,394	-0.07%
2023/01/09	22	25.88	52	25.90	25.94	-30	30,395	-0.10%
2023/01/06	2	25.56	42.1	25.57	25.66	-40.1	30,737	-0.13%
2023/01/05	7.8	25.49	0.2	25.57	25.46	7.6	31,646	0.02%
2023/01/04	3.2	25.48	0	0.00	25.45	3.2	32,661	0.01%
2023/01/03	10.4	25.34	4	25.46	25.49	6.4	34,171	0.02%
2022/12/30	1.2	25.43	3.1	25.44	25.40	-2	35,174	-0.01%
2022/12/29	26.6	25.19	1	25.22	25.29	25.6	36,105	0.07%
2022/12/28	64.1	25.39	25.1	25.44	25.38	39	37,580	0.10%
2022/12/27	3.2	25.66	1	25.69	25.63	2.2	39,029	0.01%
2022/12/26	18.4	25.54	10	25.54	25.58	8.4	39,495	0.02%
2022/12/23	6.1	25.49	2.1	25.59	25.60	4	40,046	0.01%
2022/12/22	18.2	25.64	30.7	25.64	25.67	-12.5	40,666	-0.03%
2022/12/21	13	25.37	1	25.35	25.34	12	41,902	0.03%
2022/12/20	28	25.43	5	25.46	25.30	23	42,413	0.05%
2022/12/19	10.3	25.70	15.8	25.68	25.73	-5.4	43,612	-0.01%
2022/12/16	114.5	25.54	46.2	25.55	25.70	68.3	43,959	0.16%	大買/
2022/12/15	13.4	25.69	4	25.70	25.70	9.4	44,276	0.02%
2022/12/14	3.4	25.67	5	25.69	25.68	-1.7	44,807	0.00%
2022/12/13	7.4	25.55	0.1	25.62	25.53	7.3	45,119	0.02%
2022/12/12	6.1	25.36	2	25.32	25.50	4.1	45,266	0.01%
2022/12/09	6	25.47	8.1	25.48	25.51	-2.1	45,466	0.00%
2022/12/08	28.9	25.23	1.1	25.20	25.29	27.8	45,414	0.06%
2022/12/07	50.6	25.49	20	25.46	25.44	30.6	45,356	0.07%
2022/12/06	19.3	25.67	0	0.00	25.61	19.3	45,095	0.04%
2022/12/05	27.8	25.88	20.1	25.84	25.87	7.7	44,791	0.02%
2022/12/02	15.3	25.72	15.9	25.74	25.73	-0.5	44,678	0.00%
2022/12/01	10.1	25.88	13	25.83	25.82	-2.9	44,927	-0.01%
2022/11/30	17.2	25.60	11	25.59	25.65	6.2	44,924	0.01%
2022/11/29	5.2	25.25	6	25.47	25.47	-0.9	45,006	0.00%
2022/11/28	15.5	25.33	8	25.33	25.32	7.5	45,368	0.02%
2022/11/25	12.1	25.55	112.1	25.57	25.52	-100	45,495	-0.22%	大賣/
2022/11/24	9.3	25.42	15.1	25.42	25.54	-5.8	45,526	-0.01%
2022/11/23	11.2	25.28	16.2	25.28	25.30	-5	45,616	-0.01%
2022/11/22	18.7	25.11	5	25.09	25.10	13.7	46,286	0.03%
2022/11/21	15.7	25.28	9	25.38	25.22	6.7	46,210	0.01%
2022/11/18	20.1	25.55	70	25.44	25.43	-49.9	46,058	-0.11%
2022/11/17	16.1	25.38	41.4	25.49	25.58	-25.3	46,115	-0.05%
2022/11/16	17.1	25.53	72.6	25.50	25.53	-55.5	46,277	-0.12%
2022/11/15	15.6	25.42	86	25.49	25.55	-70.4	46,005	-0.15%
2022/11/14	12.3	25.34	62.8	25.30	25.42	-50.5	45,523	-0.11%
2022/11/11	17.1	25.01	35.1	25.03	25.00	-18.1	44,997	-0.04%
2022/11/10	12.1	24.53	6	24.53	24.53	6.1	44,523	0.01%
2022/11/09	12.2	24.57	41.3	24.53	24.61	-29.2	44,514	-0.07%
2022/11/08	32.3	24.26	3.1	24.28	24.23	29.2	44,336	0.07%
2022/11/07	27.6	24.00	50.2	23.98	24.06	-22.6	43,972	-0.05%
2022/11/04	27.4	23.49	0	0.00	23.64	27.4	43,722	0.06%
2022/11/03	22.6	23.51	2	23.52	23.58	20.6	43,744	0.05%
2022/11/02	12.6	23.65	2	23.65	23.67	10.6	43,687	0.02%
2022/11/01	3.9	23.56	2	23.58	23.55	1.9	43,778	0.00%
2022/10/31	11.1	23.49	0	23.54	23.48	11.1	43,858	0.03%
2022/10/28	80.1	23.38	10	23.37	23.31	70.1	44,013	0.16%
2022/10/27	48.7	23.51	6	23.54	23.58	42.7	43,742	0.10%
2022/10/26	9.3	23.35	10.1	23.40	23.41	-0.8	43,975	0.00%
2022/10/25	58.2	23.44	1	23.42	23.40	57.2	43,675	0.13%
2022/10/24	18.4	23.77	5.3	23.89	23.69	13.2	43,127	0.03%
2022/10/21	28.1	23.67	9	23.68	23.58	19.1	42,952	0.04%
2022/10/20	114.6	23.46	15.1	23.46	23.65	99.5	42,434	0.23%	大買/
2022/10/19	370.5	23.93	70.1	23.97	23.95	300.4	41,038	0.73%	大買/鉅額交易
2022/10/18	195	25.80	35.4	25.90	25.84	159.7	38,264	0.42%	大買/鉅額交易
2022/10/17	139	25.50	6.2	25.62	25.77	132.9	36,062	0.37%	大買/鉅額交易
2022/10/14	72.1	25.93	11	25.93	25.91	61.1	33,875	0.18%
2022/10/13	142.9	25.62	0	0.00	25.53	142.9	33,319	0.43%	大買/鉅額交易
2022/10/12	129.4	25.78	17	25.79	25.82	112.4	32,298	0.35%	大買/鉅額交易
2022/10/11	152.8	25.86	42.6	25.90	25.85	110.2	31,414	0.35%	大買/鉅額交易
2022/10/07	116.9	26.35	11	26.35	26.28	105.9	30,057	0.35%	大買/鉅額交易
2022/10/06	80	26.54	3	26.52	26.57	77	29,048	0.26%
2022/10/05	289.2	26.61	19	26.59	26.62	270.2	28,495	0.95%	大買/鉅額交易
2022/10/04	160.6	26.20	2.2	26.19	26.27	158.4	27,349	0.58%	大買/鉅額交易
2022/10/03	56.3	25.59	3	25.64	25.67	53.3	25,742	0.21%
2022/09/30	54	25.58	9	25.57	25.78	45	25,645	0.18%
2022/09/29	57.4	25.90	17	25.83	25.81	40.4	25,407	0.16%
2022/09/28	148.5	25.93	1.4	25.87	25.83	147.1	25,726	0.57%	大買/鉅額交易
2022/09/27	117.6	26.27	0.1	26.28	26.33	117.6	24,823	0.47%	大買/鉅額交易
2022/09/26	241.2	26.42	0.4	26.55	26.33	240.8	24,841	0.97%	大買/鉅額交易
2022/09/23	67.9	27.08	4.2	27.06	27.06	63.7	24,343	0.26%
2022/09/22	101.1	27.15	10.4	27.14	27.17	90.7	24,787	0.37%	大買/
2022/09/21	106.3	27.66	7.4	27.80	27.64	98.9	24,382	0.41%	大買/
2022/09/20	20.6	28.01	5.3	28.17	27.98	15.3	24,002	0.06%
2022/09/19	30.5	28.14	0	0.00	28.06	30.5	23,870	0.13%
2022/09/16	34.4	28.27	8	28.28	28.28	26.4	23,904	0.11%
2022/09/15	51.2	28.51	3	28.62	28.59	48.1	24,377	0.20%
2022/09/14	16.3	28.29	1	28.25	28.35	15.3	25,063	0.06%
2022/09/13	7	28.70	1	28.71	28.71	6	25,067	0.02%
2022/09/12	2.1	28.51	1.2	28.60	28.56	0.9	25,899	0.00%
2022/09/08	18.7	27.97	0	0.00	28.25	18.7	26,541	0.07%
2022/09/07	59.5	27.88	7	27.86	27.90	52.5	27,361	0.19%
2022/09/06	35.6	28.09	18	28.22	28.08	17.6	27,108	0.06%
2022/09/05	33.2	28.02	2.1	28.13	28.18	31.1	27,077	0.11%
2022/09/02	48.4	28.19	3	28.34	28.10	45.4	27,375	0.17%
2022/09/01	41.8	28.43	4.3	28.41	28.44	37.5	26,958	0.14%
2022/08/31	10	28.56	2	28.64	28.79	8	26,588	0.03%
2022/08/30	66	28.50	25	28.47	28.67	41	26,330	0.16%
2022/08/29	55.5	28.40	32.6	28.49	28.45	22.8	26,109	0.09%
2022/08/26	5.6	29.11	22	29.14	29.10	-16.4	25,430	-0.06%
2022/08/25	6.5	28.90	0.1	28.99	28.94	6.4	25,285	0.03%
2022/08/24	18.5	28.87	0.4	28.97	28.80	18.1	25,177	0.07%
2022/08/23	65.1	28.97	47.5	29.02	28.93	17.6	24,848	0.07%
2022/08/22	26.5	29.17	11	29.20	29.25	15.5	24,388	0.06%
2022/08/19	6.1	29.35	6.8	29.37	29.42	-0.7	24,110	0.00%
2022/08/18	24.2	29.14	9	29.20	29.29	15.2	24,128	0.06%
2022/08/17	15.7	29.21	0	29.25	29.28	15.7	24,037	0.07%
2022/08/16	10.2	29.19	54	29.17	29.24	-43.8	24,041	-0.18%
2022/08/15	22.1	29.23	2	29.20	29.22	20.1	23,880	0.08%
2022/08/12	6.3	29.23	0.1	29.25	29.30	6.2	23,637	0.03%
2022/08/11	5.3	29.11	0	0.00	29.12	5.3	23,814	0.02%
2022/08/10	20.9	28.84	0.6	28.95	28.81	20.3	23,742	0.09%
2022/08/09	3.4	28.83	69	28.98	29.07	-65.6	23,654	-0.28%
2022/08/08	5.5	28.73	3.1	28.78	28.87	2.4	23,892	0.01%
2022/08/05	9.1	28.75	9.1	28.75	28.87	0.1	23,904	0.00%
2022/08/04	8.2	28.35	0	0.00	28.43	8.2	24,150	0.03%
2022/08/03	4.2	28.34	1	28.40	28.44	3.2	24,195	0.01%
2022/08/02	16.8	28.35	13	28.42	28.45	3.8	24,176	0.02%
2022/08/01	9.1	28.63	0.2	28.76	28.76	8.9	24,031	0.04%
2022/07/29	4.4	28.50	13.2	28.51	28.55	-8.8	24,047	-0.04%
2022/07/28	6	28.23	0	0.00	28.18	6	23,873	0.03%
2022/07/27	7.1	28.02	0	0.00	28.25	7.1	23,648	0.03%
2022/07/26	32.3	28.07	0	0.00	28.12	32.3	23,575	0.14%
2022/07/25	45.2	28.19	4.4	28.24	28.33	40.8	23,450	0.17%
2022/07/22	15.4	28.38	9	28.37	28.40	6.4	23,497	0.03%
2022/07/21	15.2	28.20	19	28.35	28.38	-3.8	23,839	-0.02%
2022/07/20	20.2	28.02	6.4	28.05	28.00	13.9	24,096	0.06%
2022/07/19	14.4	27.65	15.1	27.43	27.68	-0.7	24,748	0.00%
2022/07/18	16.1	27.34	3	27.33	27.48	13.1	24,713	0.05%
2022/07/15	4.6	27.08	0	0.00	27.09	4.6	24,487	0.02%
2022/07/14	9	26.97	6.1	27.21	27.18	2.9	24,288	0.01%
2022/07/13	30.3	27.14	5.1	27.21	27.08	25.2	24,146	0.10%
2022/07/12	54.5	26.56	0	0.00	26.62	54.5	24,016	0.23%
2022/07/11	3.5	27.20	2.5	27.34	27.25	1	23,577	0.00%
2022/07/08	51.6	27.20	18	27.20	27.25	33.6	23,400	0.14%
2022/07/07	17.2	26.29	7	26.69	26.76	10.2	23,071	0.04%
2022/07/06	65.1	26.50	4	26.47	26.32	61.1	23,127	0.26%
2022/07/05	63	26.81	7.6	27.01	26.96	55.4	22,663	0.24%
2022/07/04	32.4	26.68	28.1	26.70	26.68	4.3	22,393	0.02%
2022/07/01	119.4	27.13	7	27.30	26.81	112.4	22,566	0.50%	大買/鉅額交易
2022/06/30	99.6	27.58	5.1	27.60	27.56	94.5	21,708	0.44%
2022/06/29	21.7	28.19	13.4	28.27	28.14	8.3	20,881	0.04%
2022/06/28	29.7	28.50	31	28.53	28.53	-1.3	20,578	-0.01%
2022/06/27	10.1	28.70	4.7	28.72	28.86	5.4	20,368	0.03%
2022/06/24	42.4	28.21	0.1	28.23	28.10	42.4	20,147	0.21%
2022/06/23	80.3	28.08	15.5	28.23	28.05	64.8	20,047	0.32%
2022/06/22	75.5	28.66	8	28.59	28.50	67.5	19,293	0.35%
2022/06/21	18.4	28.99	4.2	29.07	29.28	14.3	18,528	0.08%
2022/06/20	122.5	29.08	4.5	29.44	28.87	118	18,308	0.64%	大買/鉅額交易
2022/06/17	82.6	29.48	9	29.56	29.62	73.6	17,392	0.42%
2022/06/16	108.2	30.10	5	29.96	29.94	103.2	16,622	0.62%	大買/鉅額交易
2022/06/15	25.6	30.36	0.2	30.40	30.39	25.3	15,696	0.16%
2022/06/14	55.7	30.24	1	30.40	30.48	54.7	15,602	0.35%
2022/06/13	68.1	30.44	1.1	30.47	30.51	66.9	15,482	0.43%
2022/06/10	30.3	31.05	30	31.05	31.08	0.3	14,994	0.00%
2022/06/09	11.6	31.34	1	31.32	31.30	10.6	15,011	0.07%
2022/06/08	15.1	31.57	0	0.00	31.60	15.1	14,992	0.10%
2022/06/07	5.1	31.40	6	31.46	31.44	-1	15,163	-0.01%
2022/06/06	2.2	31.39	3	31.36	31.48	-0.8	15,209	0.00%
2022/06/02	16.3	31.39	20	31.43	31.40	-3.8	15,616	-0.02%
2022/06/01	13.5	31.51	1	31.54	31.52	12.5	16,204	0.08%
2022/05/31	42.3	31.29	0.2	31.38	31.40	42.1	16,408	0.26%
2022/05/30	11.1	31.37	18.5	31.41	31.43	-7.4	16,672	-0.04%
2022/05/27	11.2	31.05	3.3	31.10	31.08	7.9	16,766	0.05%
2022/05/26	14	30.80	2	30.93	30.80	12	17,092	0.07%
2022/05/25	2.2	30.81	1	30.86	30.88	1.2	17,125	0.01%
2022/05/24	16.3	30.85	1.2	30.86	30.70	15.1	17,438	0.09%
2022/05/23	9	30.85	11	30.87	30.86	-2	17,461	-0.01%
2022/05/20	1.3	30.76	0	0.00	30.72	1.3	17,709	0.01%
2022/05/19	69.7	30.53	0	0.00	30.68	69.7	18,026	0.39%
2022/05/18	29.1	30.84	0.3	30.89	31.01	28.8	17,868	0.16%
2022/05/17	22.7	30.75	2	30.68	30.69	20.7	17,836	0.12%
2022/05/16	30.5	30.67	2.1	30.71	30.72	28.4	17,947	0.16%
2022/05/13	34.3	30.76	2	30.75	30.80	32.3	17,622	0.18%
2022/05/12	68.8	30.88	10	30.84	30.63	58.8	17,584	0.33%
2022/05/11	54.3	31.21	0	0.00	31.17	54.3	17,093	0.32%
2022/05/10	21.5	31.30	6	31.31	31.65	15.5	16,798	0.09%
2022/05/09	63.7	31.74	2	31.62	31.57	61.7	16,792	0.37%
2022/05/06	14.6	32.09	3	32.19	32.25	11.6	16,679	0.07%
2022/05/05	13.4	32.50	3	32.60	32.54	10.4	16,763	0.06%
2022/05/04	1	32.29	2	32.25	32.31	-1	16,949	-0.01%
2022/05/03	17.2	31.95	7.3	32.00	32.09	10	17,554	0.06%
2022/04/29	14.6	31.95	8	31.96	32.01	6.6	17,967	0.04%
2022/04/28	16	31.58	0	0.00	31.72	16	18,539	0.09%
2022/04/27	29.1	31.33	1.2	31.24	31.48	27.9	18,489	0.15%
2022/04/26	51.3	31.99	4	31.97	31.93	47.3	18,167	0.26%
2022/04/25	102.1	32.11	4.4	32.16	32.03	97.7	18,243	0.54%	大買/
2022/04/22	7.3	32.72	12	32.72	32.78	-4.7	17,463	-0.03%
2022/04/21	2.3	32.89	6.8	32.88	32.90	-4.4	17,770	-0.03%
2022/04/20	7.7	32.79	0.1	32.83	32.83	7.6	17,859	0.04%
2022/04/19	10	32.86	5	32.86	32.85	5	18,080	0.03%
2022/04/18	22.1	32.71	7	32.70	32.68	15.1	18,217	0.08%
2022/04/15	14.7	32.85	1	32.91	32.90	13.7	18,004	0.08%
2022/04/14	1.3	33.09	2.4	33.13	33.07	-1.1	18,223	-0.01%
2022/04/13	7.4	33.00	11.5	33.04	33.11	-4.1	18,347	-0.02%
2022/04/12	54.8	32.66	11.6	32.60	32.69	43.3	18,315	0.24%
2022/04/11	65	32.86	2	33.17	32.81	63	17,884	0.35%
2022/04/08	13	33.08	22.7	33.06	33.17	-9.8	17,526	-0.06%
2022/04/07	96.9	33.10	0	0.00	32.90	96.9	17,428	0.56%
2022/04/06	14.6	33.38	5	33.35	33.47	9.6	16,712	0.06%
2022/04/01	9.4	33.47	0	0.00	33.55	9.4	16,657	0.06%
2022/03/31	2.6	33.66	2.5	33.68	33.63	0.1	16,656	0.00%
2022/03/30	6	33.62	0	0.00	33.70	6	16,713	0.04%
2022/03/29	15.7	33.71	3	33.66	33.64	12.7	16,641	0.08%
2022/03/28	26.3	33.52	1.1	33.77	33.78	25.2	16,634	0.15%
2022/03/25	12.8	33.81	0.2	33.90	33.81	12.6	16,484	0.08%
2022/03/24	1	33.93	0	0.00	33.96	1	16,660	0.01%
2022/03/23	0.4	33.93	0.3	34.00	33.96	0.1	16,953	0.00%
2022/03/22	5.2	33.89	1.1	33.90	33.87	4.1	17,380	0.02%
2022/03/21	1	33.96	6	33.97	33.95	-5	17,417	-0.03%
2022/03/18	17.1	33.84	0	0.00	33.90	17.1	17,685	0.10%
2022/03/17	3.4	33.88	40	33.96	34.01	-36.6	17,731	-0.21%
2022/03/16	43.1	33.68	8.3	33.64	33.71	34.8	17,821	0.20%
2022/03/15	8.3	33.82	8.6	33.86	33.78	-0.4	17,846	0.00%
2022/03/14	1.9	34.05	9	34.04	34.13	-7.1	18,020	-0.04%
2022/03/11	5.1	33.89	15.2	33.90	33.90	-10.1	18,151	-0.06%
2022/03/10	13.3	33.90	41.2	33.85	33.89	-27.9	18,239	-0.15%
2022/03/09	31.1	33.29	15	33.30	33.36	16.1	18,168	0.09%
2022/03/08	48.3	33.10	72.2	33.22	33.00	-23.9	18,129	-0.13%
2022/03/07	42.7	33.40	9.2	33.48	33.45	33.6	17,675	0.19%
2022/03/04	0.4	34.13	85.4	34.11	34.04	-85.1	17,185	-0.49%
2022/03/03	5.7	34.18	46.5	34.19	34.22	-40.8	17,340	-0.24%
2022/03/02	1.4	33.87	26.6	33.82	33.97	-25.2	17,356	-0.15%
2022/03/01	16.3	33.73	48.2	33.78	33.88	-31.9	17,209	-0.19%
2022/02/25	3.1	33.27	0	0.00	33.33	3.1	16,965	0.02%
2022/02/24	37.3	33.24	16	33.43	33.19	21.3	17,005	0.13%
2022/02/23	0	0.00	13	33.64	33.75	-13	16,824	-0.08%
2022/02/22	4.4	33.39	11.9	33.24	33.49	-7.5	16,978	-0.04%
2022/02/21	7.8	33.56	14	33.64	33.80	-6.2	17,361	-0.04%
2022/02/18	7.1	33.31	19.5	33.36	33.50	-12.4	17,247	-0.07%
2022/02/17	3.8	33.35	5.5	33.33	33.34	-1.7	17,551	-0.01%
2022/02/16	12.9	33.27	1.1	33.35	33.27	11.8	17,830	0.07%
2022/02/15	3	33.17	4	33.15	33.10	-1	17,811	-0.01%
2022/02/14	24.1	33.10	11	33.08	33.13	13.1	18,019	0.07%
2022/02/11	11.2	33.43	13.1	33.43	33.43	-1.9	18,330	-0.01%
2022/02/10	16.3	33.45	24.2	33.49	33.49	-7.9	18,757	-0.04%
2022/02/09	14	33.48	16	33.49	33.50	-2	19,206	-0.01%
2022/02/08	13.1	33.16	24.1	33.25	33.30	-11	19,190	-0.06%
2022/02/07	21.4	32.66	10	32.99	33.00	11.4	19,118	0.06%
2022/01/26	15.7	32.46	2.3	32.43	32.40	13.4	19,021	0.07%
2022/01/25	56.5	32.32	8.4	32.32	32.34	48.1	19,107	0.25%
2022/01/24	34.9	32.48	4	32.53	32.72	30.9	18,760	0.16%
2022/01/21	64.6	32.91	27	32.86	32.84	37.5	18,519	0.20%
2022/01/20	1.1	33.27	13.5	33.23	33.36	-12.5	18,158	-0.07%
2022/01/19	11.7	33.27	22	33.25	33.21	-10.4	18,354	-0.06%
2022/01/18	5	33.50	10.8	33.46	33.45	-5.8	18,641	-0.03%
2022/01/17	5.1	33.18	3.6	33.17	33.22	1.5	18,981	0.01%
2022/01/14	41.4	32.98	0.2	32.96	33.15	41.2	21,215	0.19%
2022/01/13	2	33.21	28	33.20	33.20	-26	22,404	-0.12%
2022/01/12	21.4	33.15	1.1	33.23	33.10	20.2	23,373	0.09%
2022/01/11	15.1	33.20	5	33.21	33.20	10.1	23,638	0.04%
2022/01/10	7.7	33.19	34	33.23	33.27	-26.4	24,258	-0.11%
2022/01/07	28.7	33.23	1	33.22	33.17	27.7	24,516	0.11%
2022/01/06	33.1	33.40	1.7	33.42	33.41	31.5	24,667	0.13%
2022/01/05	1	33.40	16.1	33.41	33.45	-15.1	25,175	-0.06%
2022/01/04	7.2	33.42	1	33.41	33.41	6.2	26,009	0.02%
2022/01/03	34	33.42	35	33.42	33.42	-1	26,439	0.00%
2021/12/30	6.7	33.59	8.4	33.60	33.58	-1.6	27,336	-0.01%
2021/12/29	32.1	33.58	16.7	33.57	33.61	15.4	27,867	0.06%
2021/12/28	21	33.55	35.8	33.53	33.56	-14.8	28,292	-0.05%
2021/12/27	1.3	33.39	4	33.37	33.38	-2.7	28,983	-0.01%
2021/12/24	33.3	33.38	5	33.38	33.29	28.3	30,113	0.09%
2021/12/23	0.3	33.35	20	33.35	33.34	-19.7	30,324	-0.06%
2021/12/22	3	33.29	1.5	33.31	33.30	1.5	30,997	0.00%
2021/12/21	5.1	33.25	12.2	33.32	33.36	-7.1	31,128	-0.02%
2021/12/20	1	33.37	16.3	33.42	33.41	-15.3	31,224	-0.05%
2021/12/17	8	33.41	12	33.45	33.43	-4	31,075	-0.01%
2021/12/16	5.5	33.38	95.1	33.38	33.45	-89.6	30,909	-0.29%
2021/12/15	6.5	33.00	0.8	33.02	33.04	5.7	31,068	0.02%
2021/12/14	39.2	33.01	23.2	33.05	32.95	15.9	31,054	0.05%
2021/12/13	13	33.34	30	33.39	33.33	-17	30,895	-0.06%
2021/12/10	12	33.31	26	33.34	33.30	-14	30,862	-0.05%
2021/12/09	7.6	33.32	13.2	33.34	33.32	-5.6	30,754	-0.02%
2021/12/08	11.1	33.21	28.2	33.23	33.18	-17.1	30,597	-0.06%
2021/12/07	6	32.95	54.1	32.97	33.03	-48.1	30,311	-0.16%
2021/12/06	4.6	32.70	34.8	32.74	32.86	-30.2	30,069	-0.10%
2021/12/03	7.5	32.69	112.3	32.69	32.65	-104.8	30,302	-0.35%	大賣/鉅額交易
2021/12/02	0.1	32.51	21	32.52	32.47	-21	30,250	-0.07%
2021/12/01	3	32.34	11.9	32.41	32.50	-8.9	30,420	-0.03%
2021/11/30	9.7	32.47	8	32.50	32.30	1.7	30,392	0.01%
2021/11/29	31.6	32.08	41	32.06	32.22	-9.4	30,384	-0.03%
2021/11/26	25.8	32.42	3.2	32.57	32.35	22.7	30,133	0.08%
2021/11/25	10	32.68	8	32.65	32.65	2	29,905	0.01%
2021/11/24	14	32.58	14	32.60	32.61	0	29,925	0.00%
2021/11/23	19.7	32.65	1.6	32.65	32.63	18.1	29,885	0.06%
2021/11/22	12	32.95	121.5	32.98	32.93	-109.5	29,903	-0.37%	大賣/鉅額交易
2021/11/19	15.3	33.02	76	33.05	32.93	-60.7	29,833	-0.20%
2021/11/18	21.5	32.98	25	32.98	32.98	-3.5	29,820	-0.01%
2021/11/17	4.3	32.64	15	32.64	32.71	-10.7	29,329	-0.04%
2021/11/16	2.3	32.46	47.3	32.50	32.59	-45	29,410	-0.15%
2021/11/15	5	32.42	34	32.42	32.43	-29	29,642	-0.10%
2021/11/12	27.8	32.15	14	32.12	32.20	13.8	29,635	0.05%
2021/11/11	92.8	32.35	11	32.18	32.15	81.8	29,814	0.27%
2021/11/10	2.2	32.34	19.4	32.46	32.34	-17.2	30,295	-0.06%
2021/11/09	10.9	32.38	22.2	32.39	32.35	-11.4	30,107	-0.04%
2021/11/08	14.2	32.31	29.7	32.29	32.39	-15.5	29,738	-0.05%
2021/11/05	24.7	31.82	12.9	31.83	31.95	11.8	29,680	0.04%
2021/11/04	15.6	31.90	24.2	31.91	31.86	-8.6	29,884	-0.03%
2021/11/03	18	31.70	9.2	31.74	31.77	8.8	29,845	0.03%
2021/11/02	28.3	31.61	16	31.58	31.53	12.2	29,764	0.04%
2021/11/01	29.2	31.56	8	31.56	31.56	21.2	29,464	0.07%
2021/10/29	11.9	31.33	19	31.38	31.45	-7.1	29,203	-0.02%
2021/10/28	33.5	31.36	0	0.00	31.39	33.5	29,000	0.12%
2021/10/27	40.4	31.10	2.8	31.13	31.15	37.6	28,924	0.13%
2021/10/26	25.2	31.01	16.1	31.05	31.05	9.1	28,992	0.03%
2021/10/25	94.4	30.76	4	30.79	30.86	90.4	28,743	0.31%
2021/10/22	277.5	30.69	68	30.71	30.84	209.5	28,569	0.73%	大買/鉅額交易
2021/10/21	146.1	32.35	13	32.41	32.40	133.1	26,495	0.50%	大買/鉅額交易
2021/10/20	58.3	32.38	3	32.46	32.37	55.3	25,033	0.22%
2021/10/19	48.2	32.37	5	32.30	32.40	43.2	23,996	0.18%
2021/10/18	54.5	32.35	3	32.38	32.36	51.5	23,655	0.22%
2021/10/15	17.3	32.30	0	0.00	32.31	17.3	23,612	0.07%
2021/10/14	50.9	32.13	22	32.17	32.18	28.9	23,569	0.12%
2021/10/13	75.9	32.18	6.1	32.27	32.17	69.7	23,078	0.30%
2021/10/12	145.5	32.30	5	32.32	32.24	140.5	22,532	0.62%	大買/鉅額交易
2021/10/08	35.3	32.58	6.3	32.59	32.59	29	21,746	0.13%
2021/10/07	70	32.54	19	32.52	32.57	51	21,631	0.24%
2021/10/06	55.7	31.86	5.1	31.93	31.88	50.6	20,959	0.24%
2021/10/05	64.7	31.68	1	31.90	31.96	63.7	20,585	0.31%
2021/10/04	103.2	31.97	4.1	31.91	31.84	99.1	20,219	0.49%	大買/
2021/10/01	286.7	32.29	0.1	32.50	32.26	286.7	19,474	1.47%	大買/鉅額交易
2021/09/30	79	32.62	1	32.65	32.77	78	18,345	0.43%
2021/09/29	126.1	32.66	0.1	32.75	32.70	125.9	18,174	0.69%	大買/鉅額交易
2021/09/28	24	33.05	0	0.00	33.08	24	17,606	0.14%
2021/09/27	6.1	33.27	2	33.31	33.30	4.1	17,512	0.02%
2021/09/24	8.1	33.31	10	33.35	33.30	-2	17,887	-0.01%
2021/09/23	5.4	33.08	2	33.06	33.08	3.4	17,863	0.02%
2021/09/22	70.9	32.79	0.2	32.88	32.90	70.8	17,894	0.40%
2021/09/17	1	33.37	6	33.42	33.42	-5	17,382	-0.03%
2021/09/16	10.5	33.23	1	33.30	33.28	9.5	17,370	0.05%
2021/09/15	3.2	33.32	29.3	33.30	33.33	-26.1	17,219	-0.15%
2021/09/14	18.5	33.45	1.1	33.35	33.36	17.4	17,241	0.10%
2021/09/13	2.5	33.43	4.3	33.39	33.41	-1.8	17,264	-0.01%
2021/09/10	12.2	33.11	3.6	33.11	33.22	8.5	17,282	0.05%
2021/09/09	10.1	32.95	1	32.88	32.94	9.1	17,241	0.05%
2021/09/08	48.2	32.87	6.2	32.98	32.80	42	17,202	0.24%
2021/09/07	2.1	33.11	0	0.00	33.16	2.1	16,852	0.01%
2021/09/06	3.2	33.13	2.4	33.24	33.07	0.8	16,790	0.01%
2021/09/03	7.1	33.25	0	0.00	33.24	7.1	16,600	0.04%
2021/09/02	6.1	33.17	33	33.37	33.16	-26.9	16,607	-0.16%
2021/09/01	3.7	33.35	7	33.39	33.39	-3.3	16,552	-0.02%
2021/08/31	12	33.11	4.2	33.19	33.38	7.9	16,476	0.05%
2021/08/30	16	33.20	10.3	33.23	33.29	5.7	16,532	0.03%
2021/08/27	2.1	33.04	1	33.11	33.11	1.1	16,504	0.01%
2021/08/26	4	32.87	2.1	32.82	32.99	1.9	16,452	0.01%
2021/08/25	11.1	32.92	34.1	32.94	33.00	-23	16,281	-0.14%
2021/08/24	18.1	32.72	0	0.00	32.80	18.1	16,383	0.11%
2021/08/23	14.2	32.83	26.4	32.79	32.88	-12.2	16,186	-0.08%
2021/08/20	14.4	32.20	0	0.00	32.26	14.4	16,057	0.09%
2021/08/19	51.5	32.52	1	32.35	32.32	50.5	15,784	0.32%
2021/08/18	62.6	32.44	25	32.32	33.07	37.6	15,181	0.25%
2021/08/17	39.9	32.65	15.8	32.57	32.53	24	14,907	0.16%
2021/08/16	99.8	32.91	2.5	32.83	32.86	97.3	14,707	0.66%
2021/08/13	32.3	33.26	2.3	33.32	33.27	30	14,056	0.21%
2021/08/12	8.5	33.42	2	33.38	33.51	6.5	13,851	0.05%
2021/08/11	49	33.45	4.1	33.67	33.49	44.8	13,905	0.32%
2021/08/10	54.6	33.79	0.3	33.82	33.79	54.3	13,704	0.40%
2021/08/09	4.2	34.02	1	34.05	34.10	3.2	14,439	0.02%
2021/08/06	4.3	34.14	4	34.20	34.25	0.3	14,660	0.00%
2021/08/05	4	34.18	0	0.00	34.20	4	15,367	0.03%
2021/08/04	3	34.29	13	34.23	34.35	-10	16,712	-0.06%
2021/08/03	7.1	34.08	2.8	34.07	34.15	4.3	17,432	0.02%
2021/08/02	19	33.77	3.1	33.91	34.00	15.9	17,428	0.09%
2021/07/30	27.5	33.95	4	34.07	33.90	23.5	17,250	0.14%
2021/07/29	7	33.89	1	33.90	34.10	6	17,094	0.04%
2021/07/28	44	33.58	13.5	33.68	33.89	30.4	17,359	0.18%
2021/07/27	36.8	34.15	1	34.29	34.07	35.8	17,372	0.21%
2021/07/26	7.3	34.57	10	34.56	34.50	-2.8	17,260	-0.02%
2021/07/23	0.3	34.40	11	34.37	34.47	-10.7	17,212	-0.06%
2021/07/22	14.8	34.22	12.6	34.18	34.21	2.2	17,183	0.01%
2021/07/21	60.5	34.08	2.5	34.09	34.13	58	16,996	0.34%
2021/07/20	29.6	34.65	4.6	34.72	34.56	25	16,353	0.15%
2021/07/19	5.7	35.03	6.4	35.10	35.14	-0.7	16,195	0.00%
2021/07/16	6.1	35.06	1.4	35.13	35.12	4.7	16,301	0.03%
2021/07/15	11.1	34.74	4	34.70	34.98	7.1	16,244	0.04%
2021/07/14	32.8	34.48	0	0.00	34.48	32.8	16,238	0.20%
2021/07/13	41.3	34.96	0.5	35.30	34.85	40.8	16,009	0.25%
2021/07/12	20.3	35.14	2.9	35.51	35.27	17.5	15,934	0.11%
2021/07/09	29.5	35.44	4	35.48	35.44	25.5	15,733	0.16%
2021/07/08	9.1	35.55	4	35.74	35.80	5.1	15,796	0.03%
2021/07/07	9.1	35.67	2	35.84	35.61	7.1	15,802	0.04%
2021/07/06	4.5	35.93	8.4	35.95	35.91	-3.9	15,704	-0.02%
2021/07/05	12	35.52	8.1	35.57	35.69	3.9	15,631	0.02%
2021/07/02	9	35.17	16.3	35.17	35.20	-7.3	15,550	-0.05%
2021/07/01	6.3	35.07	2.1	35.09	35.00	4.2	15,473	0.03%
2021/06/30	0.1	34.88	14.1	34.99	35.00	-14	15,037	-0.09%
2021/06/29	8.1	34.79	4	34.71	34.80	4.1	15,029	0.03%
2021/06/28	0	0.00	5.5	34.96	35.10	-5.5	15,068	-0.04%
2021/06/25	2.1	34.78	1	34.85	34.74	1.1	15,000	0.01%
2021/06/24	1.3	34.63	2	34.63	34.66	-0.8	15,045	0.00%
2021/06/23	7.4	34.43	3	34.46	34.45	4.4	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	7.3	34.68	3	34.55	34.55	4.3	15,124	0.03%
2021/06/18	1.5	34.96	0	34.95	34.91	1.5	15,026	0.01%
2021/06/17	0.9	34.82	2	34.78	34.90	-1.1	15,116	-0.01%
2021/06/16	5	34.69	15	34.73	34.78	-10	15,232	-0.07%
2021/06/15	2.1	34.61	2	34.60	34.65	0.1	15,274	0.00%
2021/06/11	11	34.59	0	0.00	34.55	11	15,354	0.07%
2021/06/10	8	34.53	0	0.00	34.60	8	15,462	0.05%
2021/06/09	9.7	34.47	3	34.49	34.45	6.7	15,529	0.04%
2021/06/08	10.1	34.59	2	34.68	34.65	8.1	15,624	0.05%
2021/06/07	17.1	34.54	10	34.43	34.72	7.1	15,739	0.05%
2021/06/04	7.5	34.77	5	34.76	34.77	2.5	15,681	0.02%
2021/06/03	6	34.91	6	35.04	34.95	0	15,696	0.00%
2021/06/02	2.2	35.16	0.7	35.02	34.96	1.5	15,809	0.01%
2021/06/01	5.5	34.88	10.8	34.96	35.06	-5.3	15,858	-0.03%
2021/05/31	7.1	34.59	6.2	34.69	34.75	0.9	15,721	0.01%
2021/05/28	4	34.35	13	34.47	34.55	-9	15,754	-0.06%
2021/05/27	5.1	34.11	0	0.00	34.28	5.1	15,767	0.03%
2021/05/26	5	34.28	30	34.29	34.32	-25	15,811	-0.16%
2021/05/25	0	0.00	12	34.31	34.34	-12	15,861	-0.08%
2021/05/24	6.1	33.96	5.7	33.98	34.05	0.3	15,943	0.00%
2021/05/21	27	34.32	6	34.32	34.00	21	15,870	0.13%
2021/05/20	5.1	33.88	25	33.85	33.86	-20	15,950	-0.13%
2021/05/19	1.5	33.95	26.3	33.96	34.10	-24.8	15,867	-0.16%
2021/05/18	25	33.81	18	33.71	34.01	7	15,921	0.04%
2021/05/17	28.5	32.74	16.6	32.99	32.75	11.9	15,879	0.08%
2021/05/14	12	33.85	13.2	33.67	33.65	-1.1	14,792	-0.01%
2021/05/13	21.4	32.90	19.3	32.96	33.40	2.2	14,460	0.02%
2021/05/12	67.5	33.34	48.2	33.70	33.50	19.3	13,679	0.14%
2021/05/11	97.5	35.04	63	35.02	34.70	34.5	12,332	0.28%
2021/05/10	18	35.85	7	35.85	35.88	11	11,676	0.09%
2021/05/07	9.1	35.60	8.1	35.65	35.72	0.9	11,778	0.01%
2021/05/06	13.3	35.25	2	35.46	35.30	11.3	11,877	0.09%
2021/05/05	6.3	35.45	10.9	35.23	35.35	-4.6	11,916	-0.04%
2021/05/04	25.1	35.24	19.8	35.08	35.30	5.3	11,516	0.05%
2021/05/03	8.1	36.00	16	36.05	35.91	-7.9	11,089	-0.07%
2021/04/29	0	36.03	13	36.02	36.12	-13	11,039	-0.12%
2021/04/28	4.3	35.93	1	35.91	35.98	3.3	11,127	0.03%
2021/04/27	4.1	35.92	2.3	35.98	35.98	1.8	11,379	0.02%
2021/04/26	3	35.78	25.4	35.87	35.99	-22.4	11,527	-0.19%
2021/04/23	5	35.30	13	35.14	35.30	-8	11,671	-0.07%
2021/04/22	4.4	35.65	10.6	35.74	35.40	-6.2	11,800	-0.05%
2021/04/21	2.9	35.46	23.3	35.35	35.53	-20.4	12,099	-0.17%
2021/04/20	2	35.39	3.1	35.38	35.33	-1.1	12,400	-0.01%
2021/04/19	0	35.11	5.1	35.15	35.20	-5.1	12,466	-0.04%
2021/04/16	0.4	34.79	2.6	34.80	34.94	-2.2	12,623	-0.02%
2021/04/15	1	34.48	2.1	34.48	34.50	-1.1	12,665	-0.01%
2021/04/14	9	34.20	18.7	34.32	34.35	-9.7	13,099	-0.07%
2021/04/13	12.7	34.62	1.6	34.64	34.47	11.1	13,191	0.08%
2021/04/12	14.5	34.68	3	34.72	34.69	11.5	13,479	0.09%
2021/04/09	12.8	34.67	5.7	34.68	34.70	7.1	13,634	0.05%
2021/04/08	3.1	34.70	4	34.72	34.75	-1	13,861	-0.01%
2021/04/07	9.2	34.72	13	34.71	34.71	-3.8	13,924	-0.03%
2021/04/06	5.5	34.78	14.8	34.84	34.74	-9.3	13,991	-0.07%
2021/04/01	11.1	34.62	4	34.63	34.61	7.1	14,051	0.05%
2021/03/31	14.1	34.84	7.1	34.80	34.63	7	14,126	0.05%
2021/03/30	24.7	34.40	12	34.41	34.60	12.7	13,963	0.09%
2021/03/29	2.2	34.09	30.1	34.18	34.34	-27.9	14,041	-0.20%
2021/03/26	2.1	33.77	3.6	33.77	33.80	-1.5	14,091	-0.01%
2021/03/25	25.7	33.56	5.7	33.50	33.66	20	14,089	0.14%
2021/03/24	7	33.65	5.1	33.65	33.65	1.9	14,064	0.01%
2021/03/23	6.5	33.66	5	33.65	33.66	1.5	14,047	0.01%
2021/03/22	54.5	33.56	11	33.52	33.60	43.5	14,115	0.31%
2021/03/19	11.2	33.40	51.4	33.35	33.60	-40.3	14,304	-0.28%
2021/03/18	9.1	33.48	12	33.32	33.53	-2.9	14,273	-0.02%
2021/03/17	1.2	32.98	1	33.00	32.95	0.2	14,394	0.00%
2021/03/16	12	32.95	32	32.99	32.99	-20	14,595	-0.14%
2021/03/15	4	32.67	14	32.65	32.74	-10	14,896	-0.07%
2021/03/12	0.1	32.38	7.9	32.38	32.43	-7.8	15,119	-0.05%
2021/03/11	2.1	32.20	16	32.27	32.33	-13.9	15,393	-0.09%
2021/03/10	3	32.12	6.2	32.13	32.10	-3.2	15,574	-0.02%
2021/03/09	3.1	31.90	3	31.91	32.00	0.1	15,641	0.00%
2021/03/08	6.9	32.05	7.6	32.03	32.00	-0.7	15,766	0.00%
2021/03/05	14.4	31.63	15	31.66	31.80	-0.7	15,693	0.00%
2021/03/04	8	31.80	325	31.78	31.80	-317	15,709	-2.02%	大賣/鉅額交易
2021/03/03	28.1	31.83	20	31.81	31.93	8.1	15,785	0.05%
2021/03/02	8.1	32.02	14	32.02	31.90	-5.9	15,732	-0.04%
2021/02/26	13.1	31.90	304.3	31.90	31.90	-291.1	15,774	-1.85%	大賣/鉅額交易
2021/02/25	13	31.96	17	32.02	32.01	-4	15,760	-0.03%
2021/02/24	1.9	31.87	13	31.86	31.80	-11.1	15,763	-0.07%
2021/02/23	8.6	31.62	9	31.66	31.80	-0.4	15,634	0.00%
2021/02/22	8.4	31.36	5.1	31.44	31.50	3.3	15,506	0.02%
2021/02/19	2.2	30.96	17	31.07	31.12	-14.7	15,365	-0.10%
2021/02/18	3.1	31.06	8.2	31.07	31.13	-5.1	15,500	-0.03%
2021/02/17	24.5	30.93	136.7	30.90	31.00	-112.3	15,543	-0.72%	大賣/鉅額交易
2021/02/05	4.1	30.59	3	30.56	30.55	1.1	15,356	0.01%
2021/02/04	3.4	30.51	0.8	30.55	30.51	2.6	15,473	0.02%
2021/02/03	0.1	30.54	16	30.54	30.51	-16	15,563	-0.10%
2021/02/02	3.5	30.48	32	30.50	30.50	-28.5	15,854	-0.18%
2021/02/01	10.2	30.07	5.2	30.10	30.25	5	16,075	0.03%
2021/01/29	4.5	30.51	6	30.38	30.26	-1.5	16,246	-0.01%
2021/01/28	8.2	30.83	31.2	30.82	30.72	-23	16,201	-0.14%
2021/01/27	5	30.91	20	30.94	30.95	-15	16,259	-0.09%
2021/01/26	9	30.77	30.3	30.86	30.68	-21.3	16,164	-0.13%
2021/01/25	7.1	30.55	58.5	30.60	30.83	-51.4	16,491	-0.31%
2021/01/22	1.2	30.26	18.4	30.33	30.53	-17.2	16,841	-0.10%
2021/01/21	16.2	30.28	34	30.33	30.30	-17.8	17,518	-0.10%
2021/01/20	65.4	30.38	6	30.39	30.25	59.4	19,146	0.31%
2021/01/19	2.3	30.70	33.2	30.75	30.74	-30.9	19,403	-0.16%
2021/01/18	20.9	30.42	5	30.51	30.61	15.9	19,634	0.08%
2021/01/15	10.7	30.87	59	31.00	30.79	-48.3	19,548	-0.25%
2021/01/14	1.2	30.95	46.2	30.95	30.92	-45	19,520	-0.23%
2021/01/13	2	30.58	16.4	30.64	30.69	-14.4	19,429	-0.07%
2021/01/12	9.3	30.43	32	30.40	30.35	-22.8	19,254	-0.12%
2021/01/11	18.1	30.56	79	30.59	30.61	-61	19,281	-0.32%
2021/01/08	1.1	30.37	46.9	30.38	30.46	-45.8	19,283	-0.24%
2021/01/07	65.2	30.09	25.6	30.18	30.22	39.6	19,236	0.21%
2021/01/06	30.7	30.04	42.9	30.12	30.00	-12.3	18,861	-0.06%
2021/01/05	7.6	29.98	47.3	30.00	30.02	-39.6	18,702	-0.21%
2021/01/04	8	29.90	51.5	29.96	29.94	-43.5	18,639	-0.23%
2020/12/31	1.1	29.78	37	29.94	29.95	-35.9	18,552	-0.19%
2020/12/30	5.1	29.67	4	29.71	29.78	1.2	18,338	0.01%
2020/12/29	7.9	29.71	0.2	29.75	29.67	7.7	18,326	0.04%
2020/12/28	3.1	29.61	33.7	29.70	29.75	-30.6	18,329	-0.17%
2020/12/25	13	29.50	12.5	29.51	29.51	0.5	18,165	0.00%
2020/12/24	9.1	29.49	0	0.00	29.48	9.1	18,085	0.05%
2020/12/23	4.8	29.37	26	29.38	29.42	-21.2	18,156	-0.12%
2020/12/22	11.2	29.48	25.6	29.51	29.43	-14.4	18,606	-0.08%
2020/12/21	11.4	29.44	11	29.48	29.60	0.4	19,258	0.00%
2020/12/18	6.1	29.62	2	29.66	29.61	4.1	19,328	0.02%
2020/12/17	1.2	29.67	1	29.62	29.66	0.2	19,561	0.00%
2020/12/16	8.1	29.65	23	29.66	29.80	-15	19,561	-0.08%
2020/12/15	15	29.58	198	29.71	29.51	-183	19,488	-0.94%	大賣/鉅額交易
2020/12/14	14.2	29.82	2.7	29.86	29.82	11.5	19,302	0.06%
2020/12/11	22.1	29.76	19.1	29.78	29.81	3	19,359	0.02%
2020/12/10	11.6	29.94	13	30.00	29.94	-1.4	19,265	-0.01%
2020/12/09	11	30.05	60	30.06	30.14	-49	19,097	-0.26%
2020/12/08	26.5	29.91	40.1	29.89	29.90	-13.6	18,695	-0.07%
2020/12/07	21.5	29.77	20.6	29.77	29.85	0.9	18,414	0.01%
2020/12/04	5	29.56	24.5	29.57	29.68	-19.5	18,251	-0.11%
2020/12/03	5.2	29.57	15.3	29.53	29.45	-10.1	18,137	-0.06%
2020/12/02	23.5	29.41	3.4	29.43	29.44	20.1	18,138	0.11%
2020/12/01	22.5	29.34	12.3	29.28	29.35	10.2	18,131	0.06%
2020/11/30	11.1	29.41	8.3	29.40	29.35	2.8	18,213	0.02%
2020/11/27	2	29.32	2	29.25	29.32	0	18,098	0.00%
2020/11/26	1	29.12	12.3	29.14	29.15	-11.3	18,010	-0.06%
2020/11/25	10	29.02	3.3	29.01	29.01	6.7	18,006	0.04%
2020/11/24	13	29.15	4.8	29.16	29.11	8.2	17,904	0.05%
2020/11/23	9.2	29.13	55	29.15	29.14	-45.8	17,841	-0.26%
2020/11/20	7	28.85	5	28.85	28.88	2	17,893	0.01%
2020/11/19	17	28.87	7.6	28.87	28.86	9.4	18,118	0.05%
2020/11/18	14.2	28.85	9.6	28.86	28.90	4.6	18,250	0.02%
2020/11/17	18.1	28.82	11.3	28.82	28.81	6.8	18,455	0.04%
2020/11/16	43.1	28.79	18.8	28.79	28.80	24.3	19,178	0.13%
2020/11/13	10	28.43	1.6	28.52	28.53	8.4	18,963	0.04%
2020/11/12	8.4	28.47	2.6	28.43	28.40	5.8	18,920	0.03%
2020/11/11	31.2	28.34	7	28.44	28.50	24.2	18,920	0.13%
2020/11/10	150	28.35	5	28.35	28.29	145	18,893	0.77%	大買/鉅額交易
2020/11/09	93.2	28.39	25	28.44	28.40	68.2	18,592	0.37%
2020/11/06	5.2	28.20	2	28.19	28.19	3.2	18,420	0.02%
2020/11/05	14	28.10	4.2	28.13	28.12	9.8	18,259	0.05%
2020/11/04	22.6	28.04	1.2	28.02	28.05	21.4	18,240	0.12%
2020/11/03	10.2	28.00	3	27.95	28.01	7.2	18,058	0.04%
2020/11/02	54.8	27.66	8	27.67	27.72	46.8	17,951	0.26%
2020/10/30	81	27.88	0	0.00	27.80	81	17,737	0.46%
2020/10/29	67.5	27.91	14	27.91	27.98	53.5	17,214	0.31%
2020/10/28	180.1	28.27	4	28.34	28.19	176.1	16,451	1.07%	大買/鉅額交易
2020/10/27	70.1	29.62	23.4	29.64	29.69	46.8	14,985	0.31%
2020/10/26	53.2	29.70	13	29.70	29.69	40.2	14,571	0.28%
2020/10/23	34	29.61	205	29.60	29.63	-171	14,243	-1.20%	大賣/鉅額交易
2020/10/22	35.6	29.55	19.8	29.56	29.59	15.8	14,252	0.11%
2020/10/21	34.2	29.62	4	29.63	29.59	30.2	14,117	0.21%
2020/10/20	45	29.61	1	29.63	29.64	44	13,965	0.32%
2020/10/19	20	29.63	8.3	29.66	29.64	11.7	14,347	0.08%
2020/10/16	13	29.57	15	29.64	29.56	-2	14,557	-0.01%
2020/10/15	19	29.58	2	29.67	29.69	17	14,581	0.12%
2020/10/14	11.3	29.75	3.1	29.74	29.74	8.2	14,485	0.06%
2020/10/13	54	29.66	10	29.66	29.71	44	14,504	0.30%
2020/10/12	62	29.78	2	29.85	29.74	60	14,442	0.42%
2020/10/08	26	29.72	4	29.70	29.76	22	14,174	0.16%
2020/10/07	16	29.64	4	29.66	29.65	12	14,166	0.08%
2020/10/06	11	29.63	6	29.65	29.68	5	14,217	0.04%
2020/10/05	2.5	29.46	1.2	29.51	29.45	1.3	14,385	0.01%
2020/09/30	65	29.41	9	29.47	29.48	56	14,532	0.39%
2020/09/29	11.5	29.32	0	0.00	29.40	11.5	15,005	0.08%
2020/09/28	8	29.28	7	29.20	29.38	1	15,348	0.01%
2020/09/25	85	28.97	9	29.00	28.90	76	15,839	0.48%
2020/09/24	69.6	29.16	11	29.17	29.06	58.6	15,657	0.37%
2020/09/23	18	29.69	5	29.68	29.70	13	15,278	0.09%
2020/09/22	43	29.74	5	29.83	29.80	38	15,424	0.25%
2020/09/21	13	30.09	0	0.00	30.03	13	15,180	0.09%
2020/09/18	23	30.11	31	30.09	30.20	-8	15,272	-0.05%
2020/09/17	24	30.18	9	30.20	30.23	15	15,304	0.10%
2020/09/16	122	30.25	47.1	30.26	30.25	74.9	15,278	0.49%	大買/
2020/09/15	13	30.11	2	30.12	30.10	11	15,251	0.07%
2020/09/14	19	29.87	14	29.88	29.98	5	15,378	0.03%
2020/09/11	13	29.76	6	29.77	29.75	7	15,516	0.05%
2020/09/10	35	29.86	0	0.00	29.85	35	15,677	0.22%
2020/09/09	25	29.68	1	29.74	29.85	24	15,903	0.15%
2020/09/08	48	29.93	0.9	30.02	29.97	47.1	15,932	0.30%
2020/09/07	42	30.04	1	30.12	29.96	41	16,173	0.25%
2020/09/04	29	30.01	9	30.01	30.09	20	16,345	0.12%
2020/09/03	2	30.23	2	30.35	30.25	0	16,346	0.00%
2020/09/02	1.1	30.15	4	30.18	30.14	-2.9	16,374	-0.02%
2020/09/01	9	30.06	53	30.05	30.06	-44	16,665	-0.26%
2020/08/31	67.5	30.26	2	30.20	30.16	65.5	16,971	0.39%
2020/08/28	4	30.21	0	0.00	30.24	4	17,226	0.02%
2020/08/27	16	30.34	1.5	30.43	30.33	14.5	17,715	0.08%
2020/08/26	8	30.31	0	0.00	30.43	8	17,808	0.04%
2020/08/25	4	30.34	3	30.46	30.44	1	17,900	0.01%
2020/08/24	3	30.05	2	30.06	30.14	1	17,717	0.01%
2020/08/21	20.1	30.02	12	30.06	30.11	8.1	17,747	0.05%
2020/08/20	92	29.68	29	29.81	29.79	63	17,584	0.36%
2020/08/19	13	31.03	15	30.98	30.77	-2	17,106	-0.01%
2020/08/18	56	30.81	3.7	30.87	30.90	52.3	17,222	0.30%
2020/08/17	55	30.94	14	30.91	30.96	41	17,405	0.24%
2020/08/14	5	30.57	2	30.54	30.63	3	17,515	0.02%
2020/08/13	7	30.34	27	30.35	30.32	-20	17,551	-0.11%
2020/08/12	4	30.21	4	30.21	30.22	0	17,670	0.00%
2020/08/11	9	30.46	11.1	30.48	30.35	-2.1	17,800	-0.01%
2020/08/10	11	30.60	9	30.73	30.60	2	17,852	0.01%
2020/08/07	3	30.66	14	30.68	30.65	-11	17,963	-0.06%
2020/08/06	3	30.69	18	30.80	30.70	-15	18,123	-0.08%
2020/08/05	0.1	30.61	15	30.55	30.62	-15	18,150	-0.08%
2020/08/04	5.4	30.11	2.1	30.05	30.17	3.3	18,066	0.02%
2020/08/03	8.5	30.11	1	30.02	30.01	7.5	18,203	0.04%
2020/07/31	7	30.11	48.4	30.13	30.24	-41.4	18,362	-0.23%
2020/07/30	1	29.73	11	29.83	29.99	-10	18,199	-0.05%
2020/07/29	3	29.65	30	29.69	29.62	-27	18,290	-0.15%
2020/07/28	21	29.63	17	29.63	29.46	4	18,589	0.02%
2020/07/27	43.3	29.91	41	29.83	29.84	2.3	18,958	0.01%
2020/07/24	7.6	29.96	20.2	30.14	29.85	-12.5	19,177	-0.07%
2020/07/23	1.2	30.07	83.2	30.08	30.17	-82	19,226	-0.43%
2020/07/22	12	29.93	98.5	29.93	29.97	-86.5	19,001	-0.46%
2020/07/21	42	29.86	13	29.85	29.84	29	18,618	0.16%
2020/07/20	9	29.50	23.7	29.46	29.55	-14.7	18,471	-0.08%
2020/07/17	7	29.64	1	29.63	29.59	6	18,517	0.03%
2020/07/16	1.4	29.62	20	29.66	29.63	-18.6	18,912	-0.10%
2020/07/15	4	29.64	10	29.68	29.53	-6	19,020	-0.03%
2020/07/14	0	0.00	9	29.66	29.58	-9	19,474	-0.05%
2020/07/13	9	29.66	19	29.63	29.65	-10	19,664	-0.05%
2020/07/10	5	29.52	37	29.62	29.52	-32	20,111	-0.16%
2020/07/09	6	29.84	29	29.86	29.74	-23	20,149	-0.11%
2020/07/08	35.2	29.56	9	29.73	29.72	26.2	20,104	0.13%
2020/07/07	10.5	29.54	9	29.65	29.43	1.5	19,758	0.01%
2020/07/06	8	29.75	149.9	29.74	29.83	-141.9	19,831	-0.72%	大賣/鉅額交易
2020/07/03	8	29.35	55	29.31	29.33	-47	19,848	-0.24%
2020/07/02	0	0.00	60	29.01	29.09	-60	19,919	-0.30%
2020/07/01	4	28.76	21	28.86	28.79	-17	19,835	-0.09%
2020/06/30	3	28.56	2	28.57	28.56	1	19,720	0.01%
2020/06/29	6	28.40	1	28.44	28.51	5	19,944	0.03%
2020/06/24	27	28.57	2	28.55	28.54	25	20,125	0.12%
2020/06/23	13	28.55	8.2	28.52	28.54	4.9	20,752	0.02%
2020/06/22	16	28.53	3	28.49	28.48	13	21,173	0.06%
2020/06/19	6	28.61	7	28.64	28.56	-1	21,935	0.00%
2020/06/18	1	28.52	3	28.47	28.55	-2	22,217	-0.01%
2020/06/17	2	28.46	3	28.52	28.46	-1	22,778	0.00%
2020/06/16	6	28.36	29	28.39	28.45	-23	23,966	-0.10%
2020/06/15	27	28.23	14	28.35	28.13	13	25,896	0.05%
2020/06/12	56	28.04	272	28.18	28.29	-216	26,870	-0.80%	大賣/鉅額交易
2020/06/11	17	28.56	139	28.65	28.43	-122	28,066	-0.43%	大賣/鉅額交易
2020/06/10	5	28.81	9	28.88	28.86	-4	29,208	-0.01%
2020/06/09	18	28.85	11	28.88	28.84	7	31,585	0.02%
2020/06/08	6	28.87	46	28.88	28.88	-40	33,932	-0.12%
2020/06/05	26.3	28.78	60	28.79	28.80	-33.7	34,209	-0.10%
2020/06/04	4	28.66	54	28.63	28.67	-50	34,954	-0.14%
2020/06/03	10	28.46	85.2	28.46	28.48	-75.2	36,194	-0.21%
2020/06/02	4	28.21	42	28.18	28.17	-38	36,074	-0.11%
2020/06/01	5	28.01	12	28.01	28.05	-7	36,099	-0.02%
2020/05/29	6	27.88	0	0.00	27.86	6	36,125	0.02%
2020/05/28	7	27.92	34	27.97	27.90	-27	36,417	-0.07%
2020/05/27	3	27.88	2	27.91	27.85	1	36,930	0.00%
2020/05/26	3	27.82	86	27.78	27.82	-83	37,686	-0.22%
2020/05/25	14	27.41	6	27.43	27.50	8	37,769	0.02%
2020/05/22	6.2	27.52	12	27.60	27.45	-5.9	37,724	-0.02%
2020/05/21	84	27.67	8	27.66	27.63	76	37,673	0.20%
2020/05/20	6	27.48	14	27.49	27.48	-8	37,414	-0.02%
2020/05/19	84	27.43	14	27.44	27.43	70	37,371	0.19%
2020/05/18	61	27.26	16	27.34	27.25	45	37,373	0.12%
2020/05/15	8	27.43	4	27.45	27.43	4	37,286	0.01%
2020/05/14	10.1	27.56	16	27.49	27.48	-5.9	37,309	-0.02%
2020/05/13	14.3	27.60	8	27.64	27.75	6.3	37,221	0.02%
2020/05/12	9	27.57	10	27.56	27.55	-1	37,202	0.00%
2020/05/11	33	27.66	14	27.66	27.66	19	37,225	0.05%
2020/05/08	59.2	27.54	1	27.52	27.50	58.2	37,125	0.16%
2020/05/07	16	27.41	32	27.43	27.40	-16	37,179	-0.04%
2020/05/06	13	27.30	8	27.29	27.32	5	37,098	0.01%
2020/05/05	45	27.26	14	27.34	27.33	31	37,146	0.08%
2020/05/04	33	26.98	20	26.96	27.09	13	37,105	0.04%
2020/04/30	114	27.28	15.5	27.33	27.46	98.5	36,925	0.27%	大買/
2020/04/29	108	27.05	43	27.06	27.07	65	37,079	0.18%	大買/
2020/04/28	32	26.88	37	26.92	26.91	-5	37,392	-0.01%
2020/04/27	3	26.63	44	26.77	26.79	-41	39,171	-0.10%
2020/04/24	1	26.33	7	26.33	26.33	-6	38,889	-0.02%
2020/04/23	35	26.37	4	26.34	26.34	31	38,981	0.08%
2020/04/22	16	25.80	26	25.86	26.23	-10	38,900	-0.03%
2020/04/21	166.4	26.14	54.5	26.08	26.10	111.9	38,703	0.29%	大買/鉅額交易
2020/04/20	1	26.55	57	26.54	26.60	-56	38,276	-0.15%
2020/04/17	45.5	26.68	140	26.80	26.50	-94.5	38,143	-0.25%	大賣/
2020/04/16	26	26.36	69	26.38	26.44	-43	37,641	-0.11%
2020/04/15	34	26.39	21	26.38	26.47	13	37,489	0.03%
2020/04/14	16.2	25.95	61	25.87	26.05	-44.8	37,155	-0.12%
2020/04/13	17	25.70	7	25.70	25.68	10	37,244	0.03%
2020/04/10	18	25.67	21	25.69	25.73	-3	37,181	-0.01%
2020/04/09	148.3	25.71	36	25.71	25.65	112.3	37,221	0.30%	大買/鉅額交易
2020/04/08	25	25.54	9	25.57	25.77	16	36,867	0.04%
2020/04/07	22	25.22	265	25.19	25.22	-243	36,353	-0.67%	大賣/鉅額交易
2020/04/06	19	24.72	25.3	24.68	24.84	-6.3	36,110	-0.02%
2020/04/01	23.5	24.49	9	24.50	24.52	14.5	35,797	0.04%
2020/03/31	9	24.50	7	24.61	24.49	2	35,582	0.01%
2020/03/30	26.3	24.07	7	24.03	24.32	19.3	35,350	0.05%
2020/03/27	86	24.70	110	24.70	24.35	-24	35,016	-0.07%	大賣/
2020/03/26	274	24.08	22	24.10	24.26	252	34,321	0.73%	大買/鉅額交易
2020/03/25	141.1	24.21	323	24.22	24.09	-181.9	33,888	-0.54%	大買/大賣/鉅額交易
2020/03/24	179	23.28	86	23.33	23.38	93	33,068	0.28%	大買/
2020/03/23	131.2	22.54	9	22.48	22.49	122.2	32,600	0.37%	大買/鉅額交易
2020/03/20	196	22.95	92	23.13	23.28	104	31,861	0.33%	大買/鉅額交易
2020/03/19	379.2	22.03	106.1	22.05	21.85	273.1	30,566	0.89%	大買/大賣/鉅額交易
2020/03/18	132.1	23.58	73	23.64	23.29	59.1	28,445	0.21%	大買/
2020/03/17	127.4	23.70	33	23.73	23.67	94.4	27,264	0.35%	大買/
2020/03/16	130.3	24.78	16.9	24.82	24.41	113.4	25,639	0.44%	大買/鉅額交易
2020/03/13	229.4	24.33	63	24.43	25.29	166.4	24,153	0.69%	大買/鉅額交易
2020/03/12	332.3	25.98	78	25.90	25.93	254.3	21,637	1.18%	大買/鉅額交易
2020/03/11	50	27.15	0	0.00	26.97	50	19,241	0.26%
2020/03/10	191	26.87	104	27.02	27.25	87	18,794	0.46%	大買/大賣/
2020/03/09	174.3	27.32	1	27.25	27.25	173.3	17,707	0.98%	大買/鉅額交易
2020/03/06	66	27.82	10	27.93	27.88	56	16,214	0.35%
2020/03/05	18	28.05	1	28.06	28.10	17	16,065	0.11%
2020/03/04	35.2	27.81	1	27.84	27.86	34.2	16,235	0.21%
2020/03/03	126	28.05	109	27.98	27.93	17	15,926	0.11%	大買/大賣/
2020/03/02	61.3	27.60	0	0.00	27.75	61.3	15,541	0.39%
2020/02/27	55.6	28.01	15	28.07	27.90	40.6	14,821	0.27%
2020/02/26	25	28.36	21	28.51	28.30	4	13,985	0.03%
2020/02/25	11	28.62	10	28.60	28.67	1	13,480	0.01%
2020/02/24	17	28.69	53.6	28.64	28.70	-36.6	13,484	-0.27%
2020/02/21	4	28.88	6	28.91	28.90	-2	13,361	-0.01%
2020/02/20	4	28.96	15.8	29.00	28.93	-11.8	13,388	-0.09%
2020/02/19	4	28.79	15	28.86	28.96	-11	13,416	-0.08%
2020/02/18	8	28.86	5	28.80	28.80	3	13,342	0.02%
2020/02/17	20	28.84	87	28.73	28.80	-67	13,204	-0.51%
2020/02/14	0	0.00	32	28.75	28.79	-32	13,043	-0.25%
2020/02/13	19	28.73	9	28.69	28.64	10	12,980	0.08%
2020/02/12	0	0.00	45	28.53	28.56	-45	13,444	-0.33%
2020/02/11	6	28.27	8	28.27	28.34	-2	13,351	-0.01%
2020/02/10	23	28.08	11	27.95	28.14	12	13,445	0.09%
2020/02/07	1	28.25	15	28.27	28.23	-14	13,453	-0.10%
2020/02/06	4	28.28	25	28.28	28.44	-21	13,474	-0.16%
2020/02/05	19	28.08	2	28.11	28.08	17	13,426	0.13%
2020/02/04	51.1	27.97	2	27.86	28.12	49.1	13,381	0.37%
2020/02/03	27	27.35	3	27.59	27.74	24	13,397	0.18%
2020/01/31	133	27.89	22	27.72	27.92	111	12,821	0.87%	大買/鉅額交易
2020/01/30	185	27.74	21	28.12	27.70	164	12,492	1.31%	大買/鉅額交易
2020/01/20	7	29.19	19	29.20	29.19	-12	10,664	-0.11%
2020/01/17	1	29.18	1	29.18	29.16	0	10,913	0.00%
2020/01/16	1.5	29.11	41	29.10	29.10	-39.5	11,189	-0.35%
2020/01/15	2	29.02	4	29.02	29.01	-2	12,641	-0.02%
2020/01/14	12	29.02	5	29.00	29.02	7	13,051	0.05%
2020/01/13	3	28.77	1	28.84	28.84	2	13,473	0.01%
2020/01/10	15.5	28.71	1	28.70	28.69	14.5	13,569	0.11%
2020/01/09	9	28.70	2	28.73	28.70	7	13,606	0.05%
2020/01/08	35	28.49	32	28.46	28.50	3	13,583	0.02%
2020/01/07	24	28.65	33	28.59	28.69	-9	13,478	-0.07%
2020/01/06	9	29.01	11	28.99	28.96	-2	13,221	-0.02%
2020/01/03	14	29.15	12	29.14	29.18	2	13,373	0.01%
2020/01/02	4	29.09	52	29.10	29.09	-48	13,410	-0.36%
2019/12/31	1	28.98	12	29.00	28.97	-11	13,889	-0.08%
2019/12/30	0.2	29.01	17	28.99	29.00	-16.8	13,762	-0.12%
2019/12/27	2	28.91	8	28.92	28.90	-6	13,551	-0.04%
2019/12/26	12	28.84	3	28.86	28.86	9	13,505	0.07%
2019/12/25	14	28.87	0	0.00	28.83	14	13,511	0.10%
2019/12/24	9	28.72	10	28.72	28.74	-1	13,535	-0.01%
2019/12/23	27	28.73	2	28.76	28.72	25	13,547	0.18%
2019/12/20	8	28.84	16	28.76	28.80	-8	13,527	-0.06%
2019/12/19	41	28.73	0	0.00	28.69	41	13,545	0.30%
2019/12/18	1	28.77	3	28.78	28.77	-2	13,651	-0.01%
2019/12/17	14	28.66	14	28.65	28.71	0	13,549	0.00%
2019/12/16	31	28.57	18	28.57	28.57	13	13,469	0.10%
2019/12/13	2	28.33	2	28.39	28.37	0	13,377	0.00%
2019/12/12	1	28.30	1	28.32	28.31	0	13,384	0.00%
2019/12/11	12	28.20	1	28.20	28.21	11	13,328	0.08%
2019/12/10	2	28.21	1	28.14	28.14	1	13,446	0.01%
2019/12/09	10	28.21	49	28.22	28.21	-39	13,528	-0.29%
2019/12/06	10	28.15	26	28.14	28.13	-16	13,516	-0.12%
2019/12/05	2	28.00	110	28.03	28.03	-108	13,450	-0.80%	大賣/鉅額交易
2019/12/03	3	27.73	19	27.83	27.92	-16	13,692	-0.12%
2019/12/02	12	27.65	66	27.54	27.65	-54	13,797	-0.39%
2019/11/29	15	27.80	1	27.81	27.75	14	13,635	0.10%
2019/11/28	0	0.00	2	28.02	28.03	-2	13,452	-0.01%
2019/11/26	3	28.14	4	28.06	28.06	-1	13,631	-0.01%
2019/11/25	2	28.01	2	28.00	27.99	0	13,586	0.00%
2019/11/22	26	28.01	5	28.01	28.01	21	13,516	0.16%
2019/11/21	9	27.88	1	27.96	28.00	8	13,703	0.06%
2019/11/20	2	28.11	6	28.10	28.09	-4	13,558	-0.03%
2019/11/19	2	28.11	1	28.04	28.14	1	13,536	0.01%
2019/11/15	11	27.90	5.2	27.92	27.88	5.9	13,347	0.04%
2019/11/14	4	27.81	0	0.00	27.83	4	13,300	0.03%
2019/11/12	12	27.69	0	0.00	27.74	12	13,309	0.09%
2019/11/11	58	27.54	8	27.49	27.50	50	13,273	0.38%
2019/11/08	5	27.82	4	27.86	27.88	1	12,640	0.01%
2019/11/07	15	27.84	3	27.80	27.80	12	12,608	0.10%
2019/11/06	31.5	27.90	14	27.91	27.93	17.5	12,524	0.14%
2019/11/05	11	28.00	2	27.96	28.03	9	12,445	0.07%
2019/11/04	17	27.79	4	27.79	27.84	13	12,571	0.10%
2019/11/01	10	27.57	13	27.60	27.63	-3	12,668	-0.02%
2019/10/31	17	27.61	13	27.66	27.58	4	12,802	0.03%
2019/10/30	34	27.63	13	27.64	27.65	21	12,593	0.17%
2019/10/29	7	27.56	10	27.51	27.62	-3	12,476	-0.02%
2019/10/28	12	27.69	0	0.00	27.70	12	12,149	0.10%
2019/10/25	23	27.66	21	27.60	27.60	2	11,944	0.02%
2019/10/24	33	27.62	1	27.64	27.65	32	11,625	0.28%
2019/10/23	137	27.44	5	27.44	27.54	132	11,355	1.16%	大買/鉅額交易
2019/10/22	35	29.01	12	29.01	29.03	23	9,885	0.23%
2019/10/21	35	28.94	14.2	28.91	28.95	20.8	9,478	0.22%
2019/10/18	2	28.79	11	28.83	28.82	-9	8,991	-0.10%
2019/10/17	33	28.51	12	28.56	28.70	21	8,831	0.24%
2019/10/16	2	28.48	17	28.51	28.51	-15	8,735	-0.17%
2019/10/15	35	28.48	2	28.54	28.45	33	8,666	0.38%
2019/10/14	28.2	28.52	4	28.52	28.52	24.2	8,593	0.28%
2019/10/09	53	28.29	5.3	28.42	28.28	47.7	8,581	0.56%
2019/10/08	51	28.47	14	28.49	28.44	37	8,493	0.44%
2019/10/07	89	28.45	7.2	28.43	28.42	81.8	8,511	0.96%
2019/10/04	8	28.16	2	28.17	28.14	6	7,917	0.08%
2019/10/03	3	28.02	1	28.12	28.12	2	7,926	0.03%
2019/10/02	6	28.16	11.1	28.13	28.17	-5.1	7,930	-0.06%
2019/10/01	5	27.98	3	28.20	28.18	2	8,004	0.02%
2019/09/27	25	27.89	5	27.91	27.88	20	7,986	0.25%
2019/09/26	0	0.00	1	28.28	28.15	-1	7,928	-0.01%
2019/09/25	1	28.30	6	28.21	28.20	-5	7,983	-0.06%
2019/09/24	22.1	28.29	13	28.30	28.33	9.1	8,100	0.11%
2019/09/23	45	28.10	12	28.11	28.12	33	8,000	0.41%
2019/09/20	0	0.00	3	27.99	27.98	-3	7,850	-0.04%
2019/09/19	12	27.97	7	28.00	27.97	5	7,861	0.06%
2019/09/18	3	28.03	5	28.03	28.05	-2	7,862	-0.03%
2019/09/17	4	28.00	11	28.00	28.00	-7	7,859	-0.09%
2019/09/16	11	27.95	5.5	27.97	27.94	5.5	7,809	0.07%
2019/09/12	13	27.96	7	27.98	27.92	6	7,861	0.08%
2019/09/11	1.2	27.85	6	27.83	27.81	-4.9	7,833	-0.06%
2019/09/10	0	0.00	3	27.78	27.74	-3	7,725	-0.04%
2019/09/09	2	27.80	14	27.93	27.77	-12	7,727	-0.16%
2019/09/06	2	27.87	39	27.85	27.83	-37	7,701	-0.48%
2019/09/05	2	27.71	104.1	27.74	27.71	-102.1	7,572	-1.35%	大賣/鉅額交易
2019/09/04	0.7	27.54	41	27.51	27.54	-40.3	7,409	-0.54%
2019/09/03	6	27.47	7	27.46	27.40	-1	7,314	-0.01%
2019/09/02	1	27.45	5	27.39	27.44	-4	7,237	-0.06%
2019/08/30	1	27.29	9	27.26	27.25	-8	7,220	-0.11%
2019/08/29	1	26.97	1	26.99	27.00	0	7,036	0.00%
2019/08/28	1	26.97	3	26.97	26.97	-2	7,116	-0.03%
2019/08/27	5	26.90	0	0.00	26.96	5	7,234	0.07%
2019/08/26	5	26.81	0	0.00	26.88	5	7,350	0.07%
2019/08/23	1	27.03	1	27.02	27.02	0	7,298	0.00%
2019/08/22	1	27.03	7	27.05	27.02	-6	7,477	-0.08%
2019/08/20	1	27.05	3	27.07	27.07	-2	7,787	-0.03%
2019/08/16	0	0.00	13	26.93	26.95	-13	8,497	-0.15%
2019/08/15	5	26.76	0	0.00	26.82	5	8,632	0.06%
2019/08/14	1	26.95	2	26.95	26.93	-1	8,821	-0.01%
2019/08/13	4.2	26.74	0	0.00	26.76	4.2	9,037	0.05%
2019/08/12	3	26.66	1	26.85	26.90	2	9,379	0.02%
2019/08/08	4	26.50	0	0.00	26.56	4	9,580	0.04%
2019/08/07	31	26.47	0	0.00	26.43	31	9,640	0.32%
2019/08/06	25	26.28	0	0.00	26.52	25	9,836	0.25%
2019/08/05	21	26.66	0	0.00	26.60	21	9,910	0.21%
2019/08/02	15	26.86	0	0.00	26.85	15	9,881	0.15%
2019/08/01	0	0.00	4	27.11	27.10	-4	9,867	-0.04%
2019/07/31	1	27.21	0	0.00	27.20	1	9,844	0.01%
2019/07/30	4	27.31	2	27.40	27.29	2	9,832	0.02%
2019/07/29	10	27.36	2	27.38	27.37	8	9,985	0.08%
2019/07/26	0	0.00	5	27.39	27.40	-5	10,002	-0.05%
2019/07/25	10	27.36	12.5	27.39	27.47	-2.5	9,973	-0.03%
2019/07/24	3	27.30	2	27.32	27.28	1	9,839	0.01%
2019/07/23	7	27.22	5	27.25	27.24	2	9,743	0.02%
2019/07/22	0	0.00	7	27.10	27.11	-7	9,640	-0.07%
2019/07/19	6	27.08	8	27.14	27.06	-2	9,632	-0.02%
2019/07/18	0	0.00	10	27.11	27.06	-10	9,668	-0.10%
2019/07/17	1	27.12	17	27.14	27.14	-16	9,614	-0.17%
2019/07/16	1	27.21	20	27.29	27.26	-19	9,616	-0.20%
2019/07/15	2	27.11	3	27.19	27.21	-1	9,580	-0.01%
2019/07/12	0	0.00	17	27.19	27.16	-17	9,519	-0.18%
2019/07/11	1	27.16	23	27.17	27.11	-22	9,417	-0.23%
2019/07/10	0	0.00	6	26.91	26.95	-6	9,359	-0.06%
2019/07/09	9	26.86	0.2	26.97	26.87	8.8	9,354	0.09%
2019/07/08	6	26.96	0.7	27.01	26.96	5.3	9,386	0.06%
2019/07/05	2.4	26.97	6.5	27.00	26.99	-4.2	9,410	-0.04%
2019/07/04	0	0.00	13	26.96	26.93	-13	9,405	-0.14%
2019/07/03	6	26.83	8	26.85	26.78	-2	9,587	-0.02%
2019/07/02	1	26.95	0	0.00	26.96	1	9,637	0.01%
2019/07/01	3	26.92	4	26.91	26.95	-1	9,701	-0.01%
2019/06/28	0	0.00	1	26.63	26.59	-1	9,568	-0.01%
2019/06/27	5	26.59	3	26.58	26.61	2	9,642	0.02%
2019/06/26	1	26.41	9	26.41	26.43	-8	9,628	-0.08%
2019/06/25	10	26.52	4	26.60	26.47	6	9,602	0.06%
2019/06/21	5	26.65	11	26.63	26.52	-6	9,504	-0.06%
2019/06/20	15	26.60	2	26.50	26.61	13	9,474	0.14%
2019/06/19	6	26.33	2	26.38	26.47	4	9,490	0.04%
2019/06/18	1	26.04	2	26.05	26.06	-1	9,486	-0.01%
2019/06/17	0	0.00	3	26.04	26.05	-3	9,491	-0.03%
2019/06/14	8	26.00	1.1	25.99	25.99	6.9	9,618	0.07%
2019/06/13	5	26.01	3	26.00	26.01	2	9,632	0.02%
2019/06/12	0	0.00	5	26.08	26.10	-5	9,561	-0.05%
2019/06/11	16	26.02	7	26.05	26.04	9	9,520	0.09%
2019/06/10	0	0.00	1	25.90	25.99	-1	9,429	-0.01%
2019/06/06	7.2	25.71	1	25.74	25.69	6.2	9,425	0.07%
2019/06/05	3	25.86	18	25.92	25.81	-15	9,293	-0.16%
2019/06/04	10	25.77	221	25.81	25.76	-211	9,308	-2.27%	大賣/鉅額交易
2019/06/03	17	25.71	4	25.74	25.84	13	9,261	0.14%
2019/05/31	21	25.84	2	25.86	25.94	19	9,166	0.21%
2019/05/30	237	25.51	2	25.55	25.58	235	9,109	2.58%	大買/鉅額交易
2019/05/29	13	25.33	0	0.00	25.39	13	9,105	0.14%
2019/05/28	10	25.45	0	0.00	25.50	10	9,002	0.11%
2019/05/27	23	25.40	0	0.00	25.45	23	9,012	0.26%
2019/05/24	11	25.44	0	0.00	25.44	11	8,978	0.12%
2019/05/23	36	25.46	0	0.00	25.44	36	8,938	0.40%
2019/05/22	11	25.82	0	0.00	25.79	11	8,554	0.13%
2019/05/21	18	25.70	2	25.58	25.76	16	8,558	0.19%
2019/05/20	25	25.64	0	0.00	25.70	25	8,317	0.30%
2019/05/17	23	25.81	0	0.00	25.70	23	8,142	0.28%
2019/05/16	25	25.98	0	0.00	25.92	25	7,872	0.32%
2019/05/15	5	26.19	6	26.25	26.18	-1	7,697	-0.01%
2019/05/14	16.3	25.73	2	25.98	26.07	14.3	7,656	0.19%
2019/05/13	17	26.20	9	26.34	26.09	8	7,409	0.11%
2019/05/10	25.3	26.68	3	26.76	26.55	22.3	7,083	0.31%
2019/05/09	6	26.80	4	26.79	26.74	2	6,862	0.03%
2019/05/07	1	27.08	0.6	27.29	27.26	0.4	6,768	0.01%
2019/05/06	6	27.15	6	27.16	27.08	0	6,968	0.00%
2019/05/03	4	27.42	2	27.48	27.56	2	6,823	0.03%
2019/05/02	1	27.42	0	0.00	27.40	1	6,805	0.01%
2019/04/30	1	27.26	2	27.25	27.35	-1	6,847	-0.01%
2019/04/29	3	27.39	1	27.53	27.35	2	6,855	0.03%
2019/04/26	8	27.49	6	27.49	27.52	2	6,893	0.03%
2019/04/25	0	0.00	15	27.63	27.65	-15	6,895	-0.22%
2019/04/24	0	0.00	6	27.54	27.57	-6	6,904	-0.09%
2019/04/23	4	27.30	3.9	27.35	27.36	0.1	6,843	0.00%
2019/04/22	3	27.43	5	27.49	27.41	-2	6,833	-0.03%
2019/04/19	11	27.42	20	27.34	27.35	-9	6,797	-0.13%
2019/04/18	3.6	27.20	11	27.20	27.14	-7.4	6,739	-0.11%
2019/04/17	5	27.45	12	27.46	27.44	-7	6,701	-0.10%
2019/04/16	2	27.19	16	27.14	27.25	-14	6,569	-0.21%
2019/04/15	2	26.93	6	26.98	26.99	-4	6,395	-0.06%
2019/04/12	7	26.77	6	26.71	26.76	1	6,639	0.02%
2019/04/11	1	27.06	14	27.00	26.89	-13	6,849	-0.19%
2019/04/10	3	26.95	2	26.94	26.97	1	6,895	0.01%
2019/04/09	1	27.03	6	27.01	27.02	-5	6,835	-0.07%
2019/04/08	2	26.93	6.7	26.95	26.93	-4.7	6,633	-0.07%
2019/04/03	1	26.74	3	26.70	26.73	-2	6,721	-0.03%
2019/04/02	0	0.00	4	26.58	26.58	-4	6,770	-0.06%
2019/04/01	2	26.54	68	26.56	26.51	-66	6,747	-0.98%
2019/03/29	3	26.39	1	26.30	26.40	2	6,645	0.03%
2019/03/28	0	0.00	3	26.25	26.24	-3	6,603	-0.05%
2019/03/27	2	26.26	0	0.00	26.28	2	6,599	0.03%
2019/03/26	1	26.28	28	26.27	26.25	-27	6,586	-0.41%
2019/03/25	11	26.10	4	26.05	26.10	7	6,812	0.10%
2019/03/22	3	26.43	6	26.37	26.37	-3	6,765	-0.04%
2019/03/21	5	26.38	17	26.30	26.37	-12	6,637	-0.18%
2019/03/20	1	26.20	21	26.21	26.20	-20	6,477	-0.31%
2019/03/19	0	0.00	4	26.24	26.22	-4	6,474	-0.06%
2019/03/18	1	26.09	6	26.06	26.13	-5	6,282	-0.08%
2019/03/15	1	25.98	0	0.00	25.91	1	6,315	0.02%
2019/03/14	3	25.88	0	0.00	25.91	3	6,297	0.05%
2019/03/13	0	0.00	0	26.07	25.98	0	6,393	0.00%
2019/03/12	4	26.05	0	0.00	26.01	4	6,406	0.06%
2019/03/11	7	25.85	4	25.80	25.89	3	6,398	0.05%
2019/03/08	9	25.74	58	25.71	25.84	-49	6,486	-0.76%
2019/03/07	2	26.00	4	26.08	25.98	-2	6,446	-0.03%
2019/03/05	4	26.00	260	26.05	26.00	-256	6,424	-3.98%	大賣/鉅額交易
2019/03/04	10	26.07	22	26.01	26.12	-12	6,359	-0.19%
2019/02/27	3.4	25.96	0	0.00	25.96	3.4	6,190	0.06%
2019/02/26	3	26.25	28.9	26.24	26.18	-25.9	6,134	-0.42%
2019/02/25	2	26.12	28	26.08	26.13	-26	6,036	-0.43%
2019/02/22	2	25.90	175	25.91	25.90	-173	5,846	-2.96%	大賣/鉅額交易
2019/02/21	0	0.00	16	25.80	25.84	-16	5,647	-0.28%
2019/02/20	0	0.00	17	25.68	25.74	-17	5,522	-0.31%
2019/02/19	0	0.00	1	25.54	25.52	-1	5,357	-0.02%
2019/02/18	0	0.00	7	25.53	25.52	-7	5,339	-0.13%
2019/02/15	8	25.51	9	25.54	25.39	-1	5,279	-0.02%
2019/02/14	5	25.46	2	25.49	25.43	3	5,240	0.06%
2019/02/13	16	25.39	4	25.38	25.42	12	5,182	0.23%
2019/02/12	0	0.00	35	25.20	25.26	-35	5,100	-0.69%
2019/02/11	4	24.97	0	0.00	24.99	4	4,965	0.08%
2019/01/30	0	0.00	6	24.98	24.92	-6	4,909	-0.12%
2019/01/28	2	25.08	12	25.05	25.01	-10	4,903	-0.20%
2019/01/25	0	0.00	6	24.84	24.90	-6	4,787	-0.13%
2019/01/24	11	24.54	14	24.55	24.55	-3	4,632	-0.06%
2019/01/22	4	24.49	2	24.50	24.50	2	4,706	0.04%
2019/01/21	52	24.52	0	0.00	24.51	52	4,849	1.07%
2019/01/18	2	24.44	0	0.00	24.39	2	5,011	0.04%
2019/01/17	100	24.28	0	0.00	24.26	100	5,280	1.89%
2019/01/16	301	24.25	0	0.00	24.25	301	5,438	5.53%	大買/鉅額交易
2019/01/15	0	0.00	2	24.17	24.13	-2	6,020	-0.03%
2019/01/14	5	23.99	5	23.98	23.99	0	6,153	0.00%
2019/01/11	1	24.07	0	0.00	24.04	1	6,239	0.02%
2019/01/09	1	24.06	56	24.01	24.05	-55	6,401	-0.86%
2019/01/08	4	23.73	0	0.00	23.79	4	6,461	0.06%
2019/01/07	0	0.00	20	23.64	23.73	-20	6,725	-0.30%
2019/01/04	85	23.25	7	23.24	23.40	78	7,051	1.11%
2019/01/03	25	23.65	6	23.59	23.59	19	7,909	0.24%
2019/01/02	36	23.90	0	0.00	23.83	36	8,005	0.45%
2018/12/27	1	23.99	0	0.00	23.91	1	8,621	0.01%
2018/12/26	15	23.84	0	0.00	23.72	15	8,759	0.17%
2018/12/25	16	23.91	0	0.00	23.97	16	8,686	0.18%
2018/12/22	1	24.14	0	0.00	24.17	1	8,472	0.01%
2018/12/21	1	24.09	0	0.00	24.14	1	8,473	0.01%
2018/12/19	1	24.14	2	24.12	24.14	-1	8,442	-0.01%
2018/12/18	11	24.02	0	0.00	24.03	11	8,463	0.13%
2018/12/17	1	24.33	0	0.00	24.31	1	8,215	0.01%
2018/12/13	2	24.38	2	24.37	24.39	0	8,152	0.00%
2018/12/10	7	24.10	0	0.00	24.07	7	8,351	0.08%
2018/12/07	1	24.22	0	0.00	24.28	1	8,234	0.01%
2018/12/06	12	24.26	1	24.07	24.19	11	8,290	0.13%
2018/12/05	9	24.58	2	24.60	24.60	7	8,209	0.09%
2018/12/04	7	24.86	1.1	24.92	24.82	5.9	8,447	0.07%
2018/12/03	0	0.00	7	24.89	24.89	-7	8,500	-0.08%
2018/11/30	2	24.47	0	0.00	24.46	2	8,381	0.02%
2018/11/29	3	24.40	10	24.39	24.38	-7	8,342	-0.08%
2018/11/28	0	0.00	11	24.15	24.27	-11	8,290	-0.13%
2018/11/26	2	24.12	1	24.01	24.11	1	8,272	0.01%
2018/11/23	4	23.92	1	23.91	23.94	3	8,256	0.04%
2018/11/22	9	23.99	5	24.00	23.98	4	8,224	0.05%
2018/11/21	7	24.03	6	24.14	24.14	1	8,179	0.01%
2018/11/20	7	24.27	4.1	24.23	24.17	2.9	8,126	0.04%
2018/11/19	5	24.40	5	24.33	24.40	0	8,079	0.00%
2018/11/16	3	24.28	2	24.27	24.29	1	8,055	0.01%
2018/11/15	2	24.12	0	0.00	24.22	2	8,043	0.02%
2018/11/14	2	24.11	3	24.12	24.15	-1	8,020	-0.01%
2018/11/13	17	23.86	0	0.00	24.12	17	8,005	0.21%
2018/11/12	1	24.20	1	24.23	24.18	0	7,914	0.00%
2018/11/09	5	24.17	2	24.25	24.21	3	7,901	0.04%
2018/11/08	0	0.00	1	24.37	24.37	-1	7,862	-0.01%
2018/11/07	3	24.16	8	24.17	24.21	-5	7,823	-0.06%
2018/11/06	3	24.15	0	0.00	24.08	3	7,809	0.04%
2018/11/05	5	24.14	2	24.10	24.18	3	7,756	0.04%
2018/11/02	2	24.17	0	0.00	24.18	2	7,715	0.03%
2018/11/01	7	24.07	28	24.05	24.08	-21	7,680	-0.27%
2018/10/31	3	23.72	12	23.66	23.78	-9	7,620	-0.12%
2018/10/30	2	23.33	0	0.00	23.42	2	7,572	0.03%
2018/10/29	13	23.28	0	0.00	23.34	13	7,528	0.17%
2018/10/26	25	23.48	2	23.75	23.43	23	7,385	0.31%
2018/10/25	12	23.58	1	23.60	23.59	11	7,185	0.15%
2018/10/24	10	24.08	2	24.15	24.12	8	6,901	0.12%
2018/10/23	36	24.24	6.4	24.12	24.13	29.6	6,812	0.43%
2018/10/22	13	25.76	0	0.00	25.81	13	6,360	0.20%
2018/10/19	35	25.29	0	0.00	25.55	35	6,251	0.56%
2018/10/18	27	25.51	0	0.00	25.54	27	6,234	0.43%
2018/10/17	0	0.00	8	25.57	25.51	-8	6,223	-0.13%
2018/10/16	30	25.36	0	0.00	25.39	30	6,122	0.49%
2018/10/15	4	25.15	8	25.25	25.18	-4	5,996	-0.07%
2018/10/12	36	24.85	8.6	25.08	25.26	27.4	5,746	0.48%
2018/10/11	133	24.99	23.4	24.96	24.91	109.6	5,427	2.02%	大買/鉅額交易
2018/10/09	32	26.26	10	26.30	26.34	22	4,295	0.51%
2018/10/08	74	26.42	8	26.78	26.70	66	3,944	1.67%
2018/10/05	30	26.46	0	0.00	26.43	30	3,543	0.85%
2018/10/04	8	26.73	0	0.00	26.78	8	3,174	0.25%
2018/10/03	4	26.93	0	0.00	26.97	4	3,010	0.13%
2018/09/26	4	27.37	0	0.00	27.40	4	3,083	0.13%
2018/09/25	0	0.00	4.8	27.53	27.49	-4.8	3,115	-0.15%
2018/09/20	1	27.41	0	0.00	27.40	1	3,130	0.03%
2018/09/18	1	27.39	0	0.00	27.40	1	3,280	0.03%
2018/09/14	2	27.38	0	0.00	27.40	2	3,392	0.06%
2018/09/13	0	0.00	5	26.84	26.92	-5	3,354	-0.15%
2018/09/12	10	26.68	0	0.00	26.74	10	3,327	0.30%
2018/09/11	3	26.58	0	0.00	26.78	3	3,265	0.09%
2018/09/10	2	26.80	0	0.00	26.67	2	3,260	0.06%
2018/09/06	2	27.47	0	0.00	27.45	2	2,903	0.07%
2018/09/04	1	27.63	0	0.00	27.63	1	2,863	0.04%
2018/08/30	0	0.00	3	27.69	27.70	-3	3,069	-0.10%
2018/08/29	0	0.00	4	27.60	27.61	-4	3,158	-0.13%
2018/08/24	1	27.15	0	0.00	27.20	1	3,211	0.03%
2018/08/23	0	0.00	10	27.27	27.30	-10	3,333	-0.30%
2018/08/21	0	0.00	1	27.20	27.23	-1	3,464	-0.03%
2018/08/20	0	0.00	0.1	27.22	27.19	-0.1	3,504	0.00%
2018/08/17	1	27.12	0	0.00	27.12	1	3,491	0.03%
2018/08/14	1	27.30	0	0.00	27.38	1	3,522	0.03%
2018/08/10	0	0.00	1	27.55	27.53	-1	3,620	-0.03%
2018/08/07	0	0.00	1	27.49	27.45	-1	3,745	-0.03%
2018/08/06	0	0.00	16	27.39	27.43	-16	3,772	-0.42%
2018/08/03	0	0.00	1	27.15	27.18	-1	3,769	-0.03%
2018/08/02	0	27.00	8	26.99	27.00	-8	3,725	-0.21%
2018/07/31	0	0.00	11	27.08	27.19	-11	3,629	-0.30%
2018/07/30	2	27.05	4	26.92	27.04	-2	3,552	-0.06%
2018/07/27	0	0.00	6	26.86	26.89	-6	3,450	-0.17%
2018/07/26	0	0.00	21	26.57	26.59	-21	3,256	-0.64%
2018/07/25	0	0.00	12	26.50	26.47	-12	3,187	-0.38%
2018/07/24	0	0.00	4	26.27	26.42	-4	3,117	-0.13%
2018/07/23	0	0.00	1.4	26.22	26.23	-1.4	3,099	-0.05%
2018/07/20	0	0.00	2	26.27	26.14	-2	3,131	-0.06%
2018/07/18	0	0.00	2	26.01	26.21	-2	3,264	-0.06%
2018/07/17	0	0.00	1	26.00	25.97	-1	3,205	-0.03%
2018/07/11	1	25.47	0	0.00	25.51	1	3,160	0.03%
2018/07/10	1	25.63	0	0.00	25.63	1	3,160	0.03%
2018/07/06	18	25.27	0	0.00	25.30	18	3,128	0.58%
2018/07/05	3	25.33	0	0.00	25.31	3	3,045	0.10%
2018/07/04	2	25.48	0	0.00	25.53	2	2,944	0.07%
2018/07/03	3	25.56	0	0.00	25.50	3	2,932	0.10%
2018/06/29	2	25.58	0	0.00	25.66	2	2,877	0.07%
2018/06/28	5	25.47	0	0.00	25.40	5	2,842	0.18%
2018/06/27	3	25.65	0	0.00	25.64	3	2,725	0.11%
2018/06/26	10	25.60	0	0.00	25.65	10	2,696	0.37%
2018/06/25	9	25.82	0	0.00	25.78	9	2,557	0.35%
2018/06/22	6	25.91	0	0.00	26.00	6	2,434	0.25%
2018/06/21	2	26.13	0	0.00	26.12	2	2,379	0.08%
2018/06/20	7	26.08	0	0.00	26.10	7	2,418	0.29%
2018/06/19	3	26.18	0	0.00	26.20	3	2,416	0.12%
2018/06/14	3	26.39	0	0.00	26.39	3	2,326	0.13%
2018/06/13	6	26.56	1	26.59	26.56	5	2,335	0.21%
2018/06/08	0.1	26.67	3	26.79	26.67	-2.9	2,313	-0.12%
2018/06/07	0.3	26.79	1	26.74	26.79	-0.7	2,251	-0.03%
2018/06/06	0	0.00	11	26.78	26.79	-11	2,205	-0.50%
2018/06/04	2	26.62	0	0.00	26.62	2	2,096	0.10%
2018/06/01	0	0.00	1	26.30	26.40	-1	2,066	-0.05%
2018/05/31	6	26.19	1	26.18	26.19	5	2,049	0.24%
2018/05/30	2	26.04	2	26.24	26.01	0	1,931	0.00%
2018/05/29	1	26.38	1.7	26.34	26.37	-0.7	1,857	-0.04%
2018/05/28	0	0.00	2	26.36	26.39	-2	1,806	-0.11%
2018/05/25	1	26.38	3.2	26.35	26.33	-2.2	1,789	-0.12%
2018/05/22	0	0.00	10	26.39	26.40	-10	1,823	-0.55%
2018/05/21	0	0.00	3	26.21	26.35	-3	1,807	-0.17%
2018/05/17	0	0.00	5	26.08	26.06	-5	1,792	-0.28%
2018/05/16	0	0.00	20	25.93	25.93	-20	1,694	-1.18%
2018/05/15	1	25.74	2	25.75	25.78	-1	1,691	-0.06%
2018/05/07	2	25.19	0	0.00	25.30	2	1,950	0.10%
2018/04/30	5	25.16	0	0.00	25.40	5	2,301	0.22%
2018/04/27	9	25.12	0	0.00	25.15	9	2,318	0.39%
2018/04/26	19	25.29	0	0.00	25.23	19	2,349	0.81%
2018/04/25	8	25.30	0	0.00	25.31	8	2,317	0.35%
2018/04/24	2	25.41	0	0.00	25.50	2	2,303	0.09%
2018/04/23	8	25.72	0	0.00	25.69	8	2,345	0.34%
2018/04/19	0	0.00	7	25.80	25.86	-7	2,459	-0.28%
2018/04/17	2	25.61	0	0.00	25.77	2	2,525	0.08%
2018/04/16	1	25.99	0	0.00	25.98	1	2,506	0.04%
2018/04/12	2	26.00	0	0.00	26.00	2	2,575	0.08%
2018/04/11	2	26.02	0	0.00	26.11	2	2,610	0.08%
2018/04/10	1	25.95	0	0.00	25.95	1	2,631	0.04%
2018/04/03	0	0.00	7	25.92	25.92	-7	2,706	-0.26%
2018/04/02	0	0.00	2	26.04	26.02	-2	2,730	-0.07%
2018/03/29	0	0.00	5	25.86	25.90	-5	2,753	-0.18%
2018/03/26	0	0.00	5	25.82	26.00	-5	2,720	-0.18%
2018/03/23	7	25.80	50	25.80	25.82	-43	2,712	-1.59%
2018/03/22	1	26.25	0	0.00	26.14	1	2,676	0.04%
2018/03/21	0	0.00	2	26.16	26.17	-2	2,665	-0.08%
2018/03/20	1	26.12	0	0.00	26.13	1	2,668	0.04%
2018/03/19	0	0.00	7	26.16	26.19	-7	2,668	-0.26%
2018/03/14	0	0.00	9	26.15	26.08	-9	2,648	-0.34%
2018/03/13	0	0.00	6	26.14	26.17	-6	2,682	-0.22%
2018/03/12	0	0.00	5	26.10	26.10	-5	2,802	-0.18%
2018/03/09	6	25.94	6	25.93	25.93	0	2,951	0.00%
2018/03/06	0	0.00	5	25.75	25.76	-5	3,072	-0.16%
2018/03/05	9	25.79	0	0.00	25.63	9	3,118	0.29%
2018/03/02	1	25.70	0	0.00	25.76	1	3,122	0.03%
2018/02/27	3	26.10	2	26.00	25.95	1	3,142	0.03%
2018/02/22	2	25.61	0	0.00	25.62	2	3,096	0.06%
2018/02/21	2	25.69	32	25.50	25.72	-30	3,099	-0.97%
2018/02/12	4	25.17	0	0.00	25.15	4	3,108	0.13%
2018/02/09	30	24.81	0	0.00	25.50	30	3,102	0.97%
2018/02/07	2	25.45	20	25.39	25.43	-18	3,121	-0.58%
2018/02/06	27	24.69	2	24.82	24.99	25	3,135	0.80%
2018/02/05	0	0.00	5	26.00	26.00	-5	3,057	-0.16%
2018/02/02	0	0.00	1	26.34	26.34	-1	3,104	-0.03%
2018/01/31	5	26.27	15	26.20	26.45	-10	3,123	-0.32%
2018/01/30	10	26.66	1.3	26.59	26.41	8.7	3,101	0.28%
2018/01/26	8	26.43	9	26.40	26.54	-1	2,996	-0.03%
2018/01/25	11	26.53	11	26.55	26.45	0	2,973	0.00%
2018/01/23	5	26.25	8	26.24	26.20	-3	2,797	-0.11%
2018/01/22	3	26.24	1	26.16	26.25	2	2,888	0.07%
2018/01/19	0	0.00	1	26.04	26.00	-1	2,838	-0.04%
2018/01/18	10	25.97	0	0.00	26.02	10	2,819	0.35%
2018/01/17	0	0.00	9	25.92	25.92	-9	2,709	-0.33%
2018/01/16	1	25.79	0	0.00	25.80	1	2,680	0.04%
2018/01/12	0	0.00	3	25.56	25.54	-3	2,650	-0.11%
2018/01/09	0	0.00	2	25.52	25.50	-2	2,572	-0.08%
2018/01/08	0	0.00	3	25.53	25.57	-3	2,554	-0.12%