元大高股息 (0056)-元大-大同券商分點個股進出

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
38.18
漲跌
▲0.03
漲幅
+0.08%
成交量
57,754張
產業
上市
3346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-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	69.9	38.20	1	38.21	38.18	68.9	33,506	0.21%
2024/04/17	67.3	38.80	9.2	38.76	38.94	58.2	32,984	0.18%
2024/04/16	137.7	38.65	20	38.48	38.49	117.7	32,116	0.37%	大買/鉅額交易
2024/04/15	69	39.63	7.6	39.79	39.62	61.4	30,685	0.20%
2024/04/12	15.3	40.01	13.9	39.91	39.98	1.4	30,281	0.00%
2024/04/11	15.7	39.98	6.4	40.00	40.09	9.3	30,433	0.03%
2024/04/10	8.2	40.22	12.8	40.27	40.20	-4.6	30,557	-0.02%
2024/04/09	1.2	39.97	5.1	39.98	39.99	-3.8	31,635	-0.01%
2024/04/08	11.8	39.78	48.5	39.83	39.92	-36.8	31,929	-0.12%
2024/04/03	15.5	39.76	0.2	39.84	39.75	15.3	31,830	0.05%
2024/04/02	1.2	39.87	4.5	39.86	39.88	-3.3	31,934	-0.01%
2024/04/01	4.7	39.73	8.1	39.67	39.59	-3.4	32,441	-0.01%
2024/03/29	4	39.68	51.5	39.79	39.86	-47.5	32,753	-0.15%
2024/03/28	2	39.59	7.1	39.71	39.74	-5	32,919	-0.02%
2024/03/27	2	39.40	13.6	39.29	39.55	-11.6	33,013	-0.04%
2024/03/26	23.8	39.41	42.8	39.18	39.24	-18.9	33,076	-0.06%
2024/03/25	10.2	39.69	43.6	39.65	39.62	-33.5	33,059	-0.10%
2024/03/22	9.6	39.86	24.3	39.99	39.80	-14.7	33,201	-0.04%
2024/03/21	1.2	39.81	16.3	39.80	39.93	-15.1	33,133	-0.05%
2024/03/20	21.7	39.93	17	39.80	39.63	4.7	33,302	0.01%
2024/03/19	26.3	39.47	37.8	39.43	39.70	-11.5	33,682	-0.03%
2024/03/18	20.4	39.09	23.4	39.14	39.36	-3	34,225	-0.01%
2024/03/15	8.2	38.81	46	38.85	39.02	-37.8	34,152	-0.11%
2024/03/14	55.4	38.92	31.4	39.01	38.72	24	33,922	0.07%
2024/03/13	29.5	39.07	22.2	39.16	39.08	7.3	33,830	0.02%
2024/03/12	14.8	38.62	45.7	38.85	38.99	-30.9	33,698	-0.09%
2024/03/11	14.2	38.47	31.1	38.51	38.43	-16.8	33,783	-0.05%
2024/03/08	32	38.78	71	38.59	38.45	-39	33,669	-0.12%
2024/03/07	25.5	38.54	46.7	38.63	38.68	-21.3	33,152	-0.06%
2024/03/06	26.9	38.31	85	38.29	38.53	-58.1	32,892	-0.18%
2024/03/05	8.3	38.04	43.8	38.03	38.16	-35.5	32,576	-0.11%
2024/03/04	9.8	37.92	139.2	38.11	38.00	-129.5	32,498	-0.40%	大賣/鉅額交易
2024/03/01	8.6	37.71	11.1	37.75	37.74	-2.5	32,039	-0.01%
2024/02/29	3.4	37.54	50	37.56	37.70	-46.6	32,168	-0.14%
2024/02/27	6.3	37.63	24	37.46	37.51	-17.7	32,028	-0.06%
2024/02/26	13.5	37.62	43.5	37.63	37.68	-30	31,870	-0.09%
2024/02/23	35.6	37.78	6.2	37.81	37.59	29.4	31,783	0.09%
2024/02/22	9.7	37.51	25.4	37.56	37.65	-15.7	32,100	-0.05%
2024/02/21	15.6	37.32	28.1	37.28	37.29	-12.5	31,762	-0.04%
2024/02/20	21.6	37.35	12.4	37.32	37.39	9.2	31,741	0.03%
2024/02/19	14	37.07	14	37.11	37.14	-0.1	31,436	0.00%
2024/02/16	16.7	37.09	15.2	37.03	37.07	1.5	31,677	0.00%
2024/02/15	17.2	36.80	46.9	36.78	36.86	-29.8	31,353	-0.09%
2024/02/05	10.6	36.33	2.8	36.45	36.45	7.8	30,608	0.03%
2024/02/02	19.9	36.48	57.2	36.48	36.45	-37.3	30,525	-0.12%
2024/02/01	13.7	36.22	6.1	36.26	36.30	7.6	30,337	0.03%
2024/01/31	11.4	36.18	2.5	36.24	36.20	8.8	30,544	0.03%
2024/01/30	3.4	36.36	29.4	36.39	36.36	-25.9	30,496	-0.09%
2024/01/29	0.7	36.23	20.1	36.28	36.28	-19.3	30,526	-0.06%
2024/01/26	17.1	36.14	12	36.17	36.07	5.1	30,394	0.02%
2024/01/25	10.8	36.32	8.8	36.34	36.29	2	30,391	0.01%
2024/01/24	8.7	36.26	19.1	36.28	36.23	-10.5	30,277	-0.03%
2024/01/23	14	36.13	11.3	36.16	36.20	2.7	30,812	0.01%
2024/01/22	17.9	36.09	8.8	36.08	36.14	9.1	30,686	0.03%
2024/01/19	13.3	35.34	13.7	35.32	35.65	-0.4	30,473	0.00%
2024/01/18	33.8	35.14	26.5	35.16	35.12	7.3	31,058	0.02%
2024/01/17	137.5	35.37	10	35.21	35.19	127.5	30,727	0.42%	大買/鉅額交易
2024/01/16	136.3	36.23	14	36.22	36.37	122.3	29,046	0.42%	大買/鉅額交易
2024/01/15	96.2	36.46	25	36.49	36.42	71.2	27,642	0.26%
2024/01/12	42.9	36.29	28	36.33	36.33	14.9	27,656	0.05%
2024/01/11	25.3	36.32	10.1	36.32	36.39	15.3	28,953	0.05%
2024/01/10	24.1	36.27	4	36.24	36.24	20.1	31,275	0.06%
2024/01/09	12.7	36.60	9.7	36.66	36.49	2.9	32,297	0.01%
2024/01/08	60.5	36.57	7.1	36.72	36.57	53.4	32,979	0.16%
2024/01/05	19.7	36.64	1	36.62	36.55	18.7	33,330	0.06%
2024/01/04	22.3	36.62	1	36.59	36.59	21.3	33,253	0.06%
2024/01/03	93.5	36.72	26.4	36.77	36.68	67.1	33,531	0.20%
2024/01/02	39.4	37.17	21.1	37.11	37.17	18.3	32,601	0.06%
2023/12/29	21	37.34	24.2	37.40	37.40	-3.2	32,410	-0.01%
2023/12/28	33	37.39	49	37.47	37.33	-16	32,806	-0.05%
2023/12/27	11.4	37.29	274.5	37.32	37.42	-263.1	33,456	-0.79%	大賣/鉅額交易
2023/12/26	18	36.93	20.7	36.90	37.00	-2.7	33,230	-0.01%
2023/12/25	14.2	36.59	31.3	36.59	36.65	-17.1	32,781	-0.05%
2023/12/22	7.1	36.36	4	36.35	36.37	3.1	32,487	0.01%
2023/12/21	33	36.27	1.8	36.26	36.33	31.2	32,461	0.10%
2023/12/20	21	36.52	23.8	36.41	36.57	-2.8	32,376	-0.01%
2023/12/19	22.3	36.15	28.1	36.00	36.10	-5.8	32,120	-0.02%
2023/12/18	13.5	36.36	22.3	36.33	36.38	-8.9	32,281	-0.03%
2023/12/15	24.6	36.42	22.7	36.42	36.36	1.8	32,159	0.01%
2023/12/14	41.6	36.46	52.3	36.50	36.55	-10.7	31,933	-0.03%
2023/12/13	22.6	36.00	119.8	35.99	36.06	-97.2	31,472	-0.31%	大賣/
2023/12/12	7.1	35.61	25.3	35.63	35.58	-18.2	30,915	-0.06%
2023/12/11	10	35.44	1	35.54	35.47	9	30,849	0.03%
2023/12/08	6	35.43	17.7	35.52	35.42	-11.7	30,809	-0.04%
2023/12/07	31.4	35.23	22	35.31	35.25	9.4	30,780	0.03%
2023/12/06	23.3	35.32	13	35.30	35.31	10.3	31,299	0.03%
2023/12/05	17.2	34.98	5	35.04	35.05	12.2	31,001	0.04%
2023/12/04	11.3	35.19	11.1	35.20	35.19	0.3	30,868	0.00%
2023/12/01	7	35.14	4	35.13	35.13	3	30,932	0.01%
2023/11/30	5.9	35.02	3	35.05	35.08	2.9	30,907	0.01%
2023/11/29	7.3	35.04	0.1	35.09	35.09	7.2	30,961	0.02%
2023/11/28	9	34.81	0	0.00	34.90	9	30,789	0.03%
2023/11/27	16.1	34.86	9	34.81	34.75	7.1	30,758	0.02%
2023/11/24	7.3	34.94	0	0.00	34.94	7.3	30,597	0.02%
2023/11/23	3.4	34.95	0.2	34.96	34.97	3.2	30,643	0.01%
2023/11/22	9.3	35.04	21	35.07	35.05	-11.7	30,857	-0.04%
2023/11/21	33.3	35.24	59	35.22	35.30	-25.7	31,044	-0.08%
2023/11/20	7	34.81	13.2	34.79	34.90	-6.1	31,152	-0.02%
2023/11/17	14	34.83	0.4	34.83	34.82	13.6	31,201	0.04%
2023/11/16	15.2	34.78	3	34.74	34.77	12.2	31,282	0.04%
2023/11/15	5.5	34.88	24	35.05	34.83	-18.5	31,235	-0.06%
2023/11/14	3.5	34.68	12.3	34.65	34.68	-8.8	31,232	-0.03%
2023/11/13	7.2	34.59	4.1	34.54	34.54	3.2	31,300	0.01%
2023/11/10	14.4	34.38	10.2	34.38	34.43	4.2	31,543	0.01%
2023/11/09	7.2	34.47	3.5	34.53	34.55	3.8	31,693	0.01%
2023/11/08	6.8	34.51	9.1	34.51	34.54	-2.3	32,047	-0.01%
2023/11/07	7.1	34.20	12.3	34.19	34.23	-5.2	32,009	-0.02%
2023/11/06	4.1	34.18	16.2	34.21	34.24	-12.1	32,783	-0.04%
2023/11/03	13.6	33.69	4.4	33.69	33.69	9.3	32,772	0.03%
2023/11/02	2.9	33.44	8.2	33.48	33.52	-5.3	33,164	-0.02%
2023/11/01	37.8	32.76	9.4	32.82	32.89	28.4	33,528	0.08%
2023/10/31	66.3	32.84	2	33.30	32.69	64.3	34,305	0.19%
2023/10/30	18.9	33.20	0.5	33.28	33.23	18.5	35,099	0.05%
2023/10/27	24.4	33.16	2.6	33.26	33.13	21.8	35,971	0.06%
2023/10/26	81.6	33.04	8	33.02	33.10	73.6	37,274	0.20%
2023/10/25	19.3	33.60	0	0.00	33.62	19.3	37,595	0.05%
2023/10/24	19.2	33.14	24.2	33.19	33.47	-5	38,032	-0.01%
2023/10/23	36.3	33.13	25.6	33.12	33.08	10.6	38,620	0.03%
2023/10/20	74.7	33.12	7.1	33.38	33.40	67.6	39,802	0.17%
2023/10/19	171.5	33.54	6	33.54	33.65	165.5	41,284	0.40%	大買/鉅額交易
2023/10/18	179.5	34.83	21.1	34.87	34.90	158.4	40,573	0.39%	大買/鉅額交易
2023/10/17	80.3	35.41	23	35.43	35.27	57.3	38,508	0.15%
2023/10/16	74.3	35.48	13.3	35.52	35.52	61	38,342	0.16%
2023/10/13	34.8	35.69	13.1	35.89	35.72	21.8	38,793	0.06%
2023/10/12	35.4	35.90	6.1	35.93	35.98	29.3	39,925	0.07%
2023/10/11	16.5	35.93	14.4	35.96	35.78	2.1	41,376	0.01%
2023/10/06	10.1	35.75	11	35.75	35.79	-0.9	42,535	0.00%
2023/10/05	1.8	35.57	4	35.70	35.69	-2.2	43,168	-0.01%
2023/10/04	26.2	35.23	10.8	35.31	35.39	15.4	43,474	0.04%
2023/10/03	31.6	35.81	13.8	35.80	35.60	17.8	43,353	0.04%
2023/10/02	12.1	35.61	17.6	35.74	35.74	-5.5	43,325	-0.01%
2023/09/28	6	35.03	6	35.18	35.06	0	43,861	0.00%
2023/09/27	13.3	34.79	6.5	34.80	34.87	6.8	44,651	0.02%
2023/09/26	15.9	34.86	6.7	34.92	34.76	9.2	45,761	0.02%
2023/09/25	11.7	35.03	5.1	35.02	35.08	6.6	46,125	0.01%
2023/09/22	30.4	34.67	11	34.41	34.89	19.4	46,174	0.04%
2023/09/21	42.9	34.58	5.1	34.64	34.70	37.8	46,266	0.08%
2023/09/20	10.4	35.08	30.2	35.20	35.05	-19.9	45,945	-0.04%
2023/09/19	8.2	35.17	0.9	35.23	35.14	7.4	46,493	0.02%
2023/09/18	10.6	35.29	10	35.31	35.31	0.6	46,664	0.00%
2023/09/15	0	35.59	24.7	35.55	35.58	-24.7	46,803	-0.05%
2023/09/14	1.1	35.21	4.8	35.24	35.31	-3.7	46,953	-0.01%
2023/09/13	14.1	34.85	5.2	34.89	34.86	8.9	47,064	0.02%
2023/09/12	4.3	34.70	6	34.81	34.80	-1.7	47,518	0.00%
2023/09/11	40.3	34.76	6	34.74	34.79	34.3	48,056	0.07%
2023/09/08	1.2	35.30	15.5	35.37	35.42	-14.3	47,956	-0.03%
2023/09/07	12.5	35.51	7.2	35.53	35.45	5.3	48,886	0.01%
2023/09/06	10.2	35.59	15.7	35.59	35.60	-5.5	49,568	-0.01%
2023/09/05	17.1	35.29	4	35.31	35.43	13.1	49,852	0.03%
2023/09/04	11.1	35.10	16	35.12	35.27	-4.9	50,141	-0.01%
2023/09/01	2	35.28	4.4	35.26	35.12	-2.3	50,299	0.00%
2023/08/31	0	35.12	2.4	35.26	35.31	-2.4	50,522	0.00%
2023/08/30	3	35.35	8.1	35.43	35.35	-5.1	50,824	-0.01%
2023/08/29	2.2	35.03	7.6	35.08	35.16	-5.5	51,337	-0.01%
2023/08/28	9.3	35.01	2.5	35.03	35.06	6.8	51,398	0.01%
2023/08/25	24.7	35.23	10.3	35.31	35.14	14.4	51,319	0.03%
2023/08/24	3.6	36.05	88.5	35.90	35.76	-84.9	51,396	-0.17%
2023/08/23	3.1	35.28	42.3	35.31	35.43	-39.3	51,458	-0.08%
2023/08/22	0	0.00	21.8	35.15	35.11	-21.8	52,007	-0.04%
2023/08/21	4.3	34.85	6	34.86	34.85	-1.7	52,135	0.00%
2023/08/18	16.6	35.02	15.2	34.93	34.84	1.4	52,121	0.00%
2023/08/17	5.3	35.01	5.5	35.13	35.33	-0.2	51,806	0.00%
2023/08/16	8	34.81	38.6	34.74	35.14	-30.6	51,736	-0.06%
2023/08/15	18.2	34.91	51.4	34.88	34.85	-33.1	51,873	-0.06%
2023/08/14	41.7	34.25	147.2	34.41	34.28	-105.5	52,221	-0.20%	大賣/鉅額交易
2023/08/11	55.3	34.60	22.1	34.59	34.56	33.3	52,016	0.06%
2023/08/10	87.7	34.52	99.2	34.35	34.43	-11.5	52,010	-0.02%
2023/08/09	2.6	35.32	44.1	35.54	35.35	-41.4	51,239	-0.08%
2023/08/08	36.7	35.64	35.3	35.51	35.59	1.5	50,991	0.00%
2023/08/07	14.1	35.20	54	35.41	35.70	-39.9	50,577	-0.08%
2023/08/04	138.5	34.80	249.2	34.51	34.74	-110.7	50,055	-0.22%	大買/大賣/鉅額交易
2023/08/02	154.8	34.83	29.5	34.90	34.51	125.3	49,160	0.25%	大買/鉅額交易
2023/08/01	62.5	35.57	94.7	35.54	35.73	-32.2	47,781	-0.07%
2023/07/31	38.9	36.44	197.9	36.63	35.74	-159	46,827	-0.34%	大賣/鉅額交易
2023/07/28	22.8	36.31	99.4	36.41	36.58	-76.6	45,368	-0.17%
2023/07/27	12.2	36.26	119	36.24	36.10	-106.9	44,245	-0.24%	大賣/鉅額交易
2023/07/26	29.2	36.10	104.5	36.00	36.02	-75.3	43,693	-0.17%	大賣/
2023/07/25	53.5	36.47	130.2	36.41	36.05	-76.7	42,844	-0.18%	大賣/
2023/07/24	46.1	35.77	348.2	35.76	35.99	-302.1	41,141	-0.73%	大賣/鉅額交易
2023/07/21	24.8	34.73	104	34.63	35.26	-79.3	39,128	-0.20%	大賣/
2023/07/20	25	34.66	28.4	34.58	34.71	-3.4	38,945	-0.01%
2023/07/19	12.2	34.74	66.8	34.56	34.36	-54.6	38,430	-0.14%
2023/07/18	133.2	35.38	130.5	35.17	35.11	2.7	37,308	0.01%	大買/大賣/
2023/07/17	80.5	35.84	177.1	35.89	35.94	-96.5	35,892	-0.27%	大賣/
2023/07/14	24.4	35.51	124.9	35.39	35.54	-100.5	33,984	-0.30%	大賣/
2023/07/13	40.2	35.15	254.4	35.16	34.82	-214.1	32,411	-0.66%	大賣/鉅額交易
2023/07/12	12	34.19	26.3	34.19	34.30	-14.3	30,636	-0.05%
2023/07/11	38	33.76	31.2	33.72	33.80	6.8	29,710	0.02%
2023/07/10	53.1	33.26	12.1	33.15	33.18	41.1	29,355	0.14%
2023/07/07	41.5	33.14	7	33.06	33.08	34.5	28,963	0.12%
2023/07/06	25.4	33.42	53.4	33.48	33.34	-28	28,125	-0.10%
2023/07/05	41.2	33.77	37.3	33.77	33.71	3.9	27,144	0.01%
2023/07/04	50.5	33.77	14.3	33.86	33.91	36.1	26,313	0.14%
2023/07/03	16.6	33.09	49.6	33.14	33.24	-33	25,368	-0.13%
2023/06/30	2.1	32.58	24.8	32.57	32.67	-22.7	25,119	-0.09%
2023/06/29	2	32.62	156.6	32.50	32.53	-154.6	25,191	-0.61%	大賣/鉅額交易
2023/06/28	46.3	32.41	14.1	32.30	32.30	32.2	25,050	0.13%
2023/06/27	32.9	32.36	57.1	32.41	32.18	-24.2	25,112	-0.10%
2023/06/26	23	32.67	5	32.76	32.77	18	24,721	0.07%
2023/06/21	47.3	32.84	27.4	32.74	32.83	19.9	24,714	0.08%
2023/06/20	9.2	32.52	11.2	32.51	32.48	-2	24,470	-0.01%
2023/06/19	46.3	32.71	16.3	32.68	32.73	30	24,190	0.12%
2023/06/16	9.1	32.75	68.8	32.70	32.78	-59.7	23,898	-0.25%
2023/06/15	23.1	32.65	34.2	32.62	32.69	-11	23,537	-0.05%
2023/06/14	8.4	32.32	32.6	32.33	32.32	-24.3	23,053	-0.11%
2023/06/13	1	32.14	30.8	32.09	32.20	-29.8	22,990	-0.13%
2023/06/12	56.2	31.92	68.1	31.87	31.78	-11.9	22,212	-0.05%
2023/06/09	14.2	31.65	69.9	31.55	31.78	-55.6	21,791	-0.26%
2023/06/08	34.1	31.35	33.5	31.38	31.24	0.6	21,944	0.00%
2023/06/07	66.2	31.44	19.6	31.38	31.46	46.6	22,078	0.21%
2023/06/06	63.7	31.10	17.4	31.13	31.15	46.3	22,001	0.21%
2023/06/05	40.2	31.00	6.3	31.06	31.10	33.9	21,934	0.15%
2023/06/02	16.1	31.00	40.4	30.99	30.93	-24.3	21,734	-0.11%
2023/06/01	8	30.43	22.3	30.46	30.47	-14.3	21,375	-0.07%
2023/05/31	16.3	30.48	17.3	30.51	30.49	-1	21,387	0.00%
2023/05/30	23.6	30.58	30.7	30.63	30.52	-7.1	21,242	-0.03%
2023/05/29	127.5	30.65	109.5	30.62	30.65	18.1	20,974	0.09%	大買/大賣/
2023/05/26	10.4	30.09	32.5	30.06	30.13	-22.1	20,701	-0.11%
2023/05/25	6	29.75	15.3	29.77	29.78	-9.3	20,433	-0.05%
2023/05/24	50	29.32	43.8	29.32	29.43	6.3	20,364	0.03%
2023/05/23	5.8	29.34	18.5	29.34	29.37	-12.6	20,586	-0.06%
2023/05/22	4	29.38	4.3	29.36	29.35	-0.3	20,555	0.00%
2023/05/19	6.2	29.27	43.5	29.29	29.31	-37.3	20,426	-0.18%
2023/05/18	0.2	29.01	85.1	29.03	29.05	-84.9	20,315	-0.42%
2023/05/17	3	28.73	21.2	28.74	28.76	-18.1	19,833	-0.09%
2023/05/16	3.4	28.59	7.9	28.61	28.65	-4.5	19,596	-0.02%
2023/05/15	4.1	28.34	12.1	28.37	28.42	-8	19,581	-0.04%
2023/05/12	7.1	28.29	1	28.42	28.45	6.1	19,709	0.03%
2023/05/11	15.3	28.42	1	28.41	28.40	14.3	19,730	0.07%
2023/05/10	6.1	28.55	3	28.54	28.54	3.1	19,819	0.02%
2023/05/09	36.1	28.65	95	28.64	28.64	-58.9	19,838	-0.30%
2023/05/08	1.4	28.59	68	28.64	28.67	-66.6	20,137	-0.33%
2023/05/05	4.3	28.45	0	0.00	28.47	4.3	20,193	0.02%
2023/05/04	0	28.39	8.4	28.41	28.45	-8.4	20,512	-0.04%
2023/05/03	9.6	28.35	2	28.36	28.42	7.6	20,639	0.04%
2023/05/02	1.5	28.41	8.1	28.38	28.44	-6.6	20,848	-0.03%
2023/04/28	3	28.22	7.5	28.21	28.23	-4.5	21,218	-0.02%
2023/04/27	3.5	27.94	2	28.04	28.02	1.5	21,247	0.01%
2023/04/26	16.6	27.70	0	0.00	27.84	16.6	21,374	0.08%
2023/04/25	78.3	27.91	4	27.88	27.80	74.3	21,169	0.35%
2023/04/24	1.3	28.24	12.3	28.22	28.27	-11	20,386	-0.05%
2023/04/21	26.8	28.28	3	28.21	28.19	23.8	20,417	0.12%
2023/04/20	13.5	28.44	0	0.00	28.43	13.5	20,440	0.07%
2023/04/19	11.5	28.63	4	28.70	28.55	7.5	20,772	0.04%
2023/04/18	11.8	28.72	9.7	28.74	28.67	2.1	20,861	0.01%
2023/04/17	16	28.75	17.1	28.76	28.80	-1.1	20,763	-0.01%
2023/04/14	8.4	28.71	7	28.72	28.74	1.4	20,701	0.01%
2023/04/13	22	28.72	2.1	28.71	28.71	19.9	20,739	0.10%
2023/04/12	7.1	28.79	10.3	28.82	28.85	-3.2	20,533	-0.02%
2023/04/11	18	28.63	11.8	28.69	28.70	6.2	20,618	0.03%
2023/04/10	2	28.43	4.1	28.45	28.50	-2.1	20,786	-0.01%
2023/04/07	12.7	28.50	0.2	28.52	28.43	12.5	20,709	0.06%
2023/04/06	7.6	28.41	7.9	28.46	28.47	-0.2	20,739	0.00%
2023/03/31	11.3	28.46	12	28.44	28.43	-0.7	20,527	0.00%
2023/03/30	6.1	28.28	2.1	28.29	28.29	4	20,270	0.02%
2023/03/29	5.7	28.10	6.1	28.11	28.15	-0.4	20,139	0.00%
2023/03/28	25.4	28.18	1.2	28.30	28.06	24.2	20,445	0.12%
2023/03/27	8.1	28.29	2.6	28.28	28.31	5.5	20,288	0.03%
2023/03/24	13.4	28.20	5.4	28.22	28.26	7.9	20,355	0.04%
2023/03/23	7	28.09	3.4	28.10	28.12	3.6	20,172	0.02%
2023/03/22	8.2	28.03	26.6	28.02	28.05	-18.4	20,077	-0.09%
2023/03/21	2.7	27.84	1.1	27.85	27.84	1.6	19,992	0.01%
2023/03/20	3	27.72	0.1	27.78	27.76	2.9	20,057	0.01%
2023/03/17	1	27.60	7.3	27.60	27.76	-6.3	19,971	-0.03%
2023/03/16	25.5	27.48	2.5	27.49	27.50	23	20,002	0.11%
2023/03/15	50.8	27.81	24.2	27.83	27.66	26.7	19,828	0.13%
2023/03/14	17.1	27.67	5.2	27.74	27.66	11.9	20,028	0.06%
2023/03/13	5.9	27.71	58.4	27.60	27.93	-52.5	19,940	-0.26%
2023/03/10	68.5	27.88	20.2	27.92	27.86	48.3	19,434	0.25%
2023/03/09	5	28.25	0.9	28.29	28.24	4.1	19,250	0.02%
2023/03/08	29.3	28.23	9	28.25	28.37	20.3	19,260	0.11%
2023/03/07	6.6	28.30	2.1	28.32	28.38	4.5	19,170	0.02%
2023/03/06	14.7	28.24	37.4	28.22	28.25	-22.7	19,336	-0.12%
2023/03/03	19.4	27.97	12.5	27.96	27.95	6.9	19,265	0.04%
2023/03/02	9.4	27.61	9.2	27.75	27.78	0.2	19,261	0.00%
2023/03/01	12.3	27.62	6.1	27.67	27.72	6.2	19,262	0.03%
2023/02/24	14.2	27.76	20	27.79	27.67	-5.8	19,252	-0.03%
2023/02/23	11.4	27.68	22.8	27.63	27.74	-11.5	18,853	-0.06%
2023/02/22	6.5	27.33	4.1	27.34	27.40	2.4	18,630	0.01%
2023/02/21	2.3	27.49	26.3	27.51	27.53	-23.9	18,676	-0.13%
2023/02/20	6.7	27.37	18.4	27.40	27.41	-11.7	18,848	-0.06%
2023/02/17	16.4	27.21	6.1	27.21	27.24	10.3	19,228	0.05%
2023/02/16	9.6	27.26	22.2	27.26	27.33	-12.6	19,710	-0.06%
2023/02/15	8.6	27.08	11.1	27.09	27.05	-2.5	19,842	-0.01%
2023/02/14	6.1	27.13	2.1	27.11	27.13	4	19,890	0.02%
2023/02/13	26.7	26.88	5.2	26.84	26.97	21.5	20,252	0.11%
2023/02/10	16.4	27.03	2	27.00	27.02	14.4	20,463	0.07%
2023/02/09	1.9	27.17	0.7	27.17	27.15	1.2	20,644	0.01%
2023/02/08	8.2	27.14	17.3	27.16	27.15	-9.1	20,772	-0.04%
2023/02/07	6.5	26.91	23.1	26.93	26.94	-16.6	20,779	-0.08%
2023/02/06	15.5	26.86	5.1	26.87	26.92	10.4	20,807	0.05%
2023/02/03	122.4	26.97	10.3	27.00	27.00	112.1	20,631	0.54%	大買/鉅額交易
2023/02/02	14.2	26.88	29.4	26.93	26.99	-15.2	20,588	-0.07%
2023/02/01	6.5	26.66	16.1	26.66	26.67	-9.6	20,715	-0.05%
2023/01/31	10.5	26.60	11.9	26.61	26.54	-1.4	20,789	-0.01%
2023/01/30	8	26.46	39.5	26.45	26.53	-31.5	20,925	-0.15%
2023/01/17	8.2	26.04	8.6	26.06	26.06	-0.4	21,187	0.00%
2023/01/16	4.5	26.02	12.1	26.04	26.02	-7.6	21,491	-0.04%
2023/01/13	18.6	26.02	8.1	26.05	25.98	10.5	21,901	0.05%
2023/01/12	10.5	26.00	3	26.09	25.99	7.5	23,355	0.03%
2023/01/11	2.8	26.10	2.7	26.08	26.07	0.1	26,140	0.00%
2023/01/10	0.4	26.01	7.9	26.00	26.06	-7.5	28,394	-0.03%
2023/01/09	1.7	25.88	24.4	25.89	25.94	-22.7	30,395	-0.07%
2023/01/06	3.8	25.51	5.7	25.58	25.66	-1.9	30,737	-0.01%
2023/01/05	109	25.54	4	25.50	25.46	105	31,646	0.33%	大買/鉅額交易
2023/01/04	7.8	25.49	4	25.52	25.45	3.8	32,661	0.01%
2023/01/03	1.7	25.30	4.2	25.41	25.49	-2.5	34,171	-0.01%
2022/12/30	17	25.44	1	25.45	25.40	16	35,174	0.05%
2022/12/29	9.3	25.16	1	25.35	25.29	8.3	36,105	0.02%
2022/12/28	23.3	25.42	1	25.38	25.38	22.3	37,580	0.06%
2022/12/27	3.3	25.64	7	25.66	25.63	-3.7	39,029	-0.01%
2022/12/26	5	25.53	1	25.58	25.58	4	39,495	0.01%
2022/12/23	3.3	25.57	5.6	25.60	25.60	-2.3	40,046	-0.01%
2022/12/22	6.5	25.65	1.5	25.58	25.67	5	40,666	0.01%
2022/12/21	5.2	25.35	8	25.36	25.34	-2.8	41,902	-0.01%
2022/12/20	16.9	25.41	4	25.60	25.30	12.9	42,413	0.03%
2022/12/19	4.1	25.70	11	25.74	25.73	-6.9	43,612	-0.02%
2022/12/16	5.7	25.52	7.2	25.53	25.70	-1.4	43,959	0.00%
2022/12/15	9.2	25.70	2.2	25.72	25.70	7	44,276	0.02%
2022/12/14	0.1	25.67	1.2	25.68	25.68	-1.1	44,807	0.00%
2022/12/13	8.3	25.58	2.2	25.56	25.53	6.1	45,119	0.01%
2022/12/12	4.2	25.37	7	25.28	25.50	-2.8	45,266	-0.01%
2022/12/09	3	25.50	2	25.49	25.51	1	45,466	0.00%
2022/12/08	18.3	25.31	2	25.35	25.29	16.3	45,414	0.04%
2022/12/07	11.5	25.47	5	25.44	25.44	6.5	45,356	0.01%
2022/12/06	20.5	25.71	1.3	25.73	25.61	19.3	45,095	0.04%
2022/12/05	22.2	25.84	1.2	25.78	25.87	20.9	44,791	0.05%
2022/12/02	16.1	25.73	4.1	25.75	25.73	12	44,678	0.03%
2022/12/01	9.5	25.90	8.2	25.91	25.82	1.3	44,927	0.00%
2022/11/30	11.6	25.61	1.5	25.55	25.65	10.1	44,924	0.02%
2022/11/29	4.2	25.31	0	0.00	25.47	4.2	45,006	0.01%
2022/11/28	39.1	25.33	0	0.00	25.32	39.1	45,368	0.09%
2022/11/25	10.5	25.54	11	25.55	25.52	-0.5	45,495	0.00%
2022/11/24	5.2	25.44	4.1	25.51	25.54	1.1	45,526	0.00%
2022/11/23	2	25.30	5.2	25.29	25.30	-3.2	45,616	-0.01%
2022/11/22	7.3	25.10	4.5	25.12	25.10	2.8	46,286	0.01%
2022/11/21	41.5	25.26	5.6	25.29	25.22	35.9	46,210	0.08%
2022/11/18	6.2	25.48	11.3	25.44	25.43	-5.1	46,058	-0.01%
2022/11/17	3.1	25.47	153.7	25.42	25.58	-150.6	46,115	-0.33%	大賣/鉅額交易
2022/11/16	23.8	25.52	19.7	25.56	25.53	4.2	46,277	0.01%
2022/11/15	16.6	25.46	38.1	25.42	25.55	-21.5	46,005	-0.05%
2022/11/14	22.4	25.33	29.7	25.35	25.42	-7.3	45,523	-0.02%
2022/11/11	58.7	25.21	57	25.07	25.00	1.7	44,997	0.00%
2022/11/10	26.1	24.54	27	24.56	24.53	-0.9	44,523	0.00%
2022/11/09	18.1	24.49	8.2	24.56	24.61	10	44,514	0.02%
2022/11/08	77.8	24.27	62	24.24	24.23	15.8	44,336	0.04%
2022/11/07	19.1	24.05	11	23.98	24.06	8.1	43,972	0.02%
2022/11/04	21	23.50	3	23.45	23.64	18	43,722	0.04%
2022/11/03	25.2	23.52	3	23.51	23.58	22.2	43,744	0.05%
2022/11/02	16.3	23.63	2.3	23.64	23.67	14	43,687	0.03%
2022/11/01	23.7	23.54	63.3	23.50	23.55	-39.6	43,778	-0.09%
2022/10/31	9	23.48	2.8	23.49	23.48	6.2	43,858	0.01%
2022/10/28	18.9	23.36	8	23.33	23.31	10.9	44,013	0.02%
2022/10/27	10	23.52	3	23.54	23.58	7	43,742	0.02%
2022/10/26	70.5	23.44	3.5	23.43	23.41	67	43,975	0.15%
2022/10/25	36.3	23.47	5	23.56	23.40	31.3	43,675	0.07%
2022/10/24	32.3	23.80	11	23.88	23.69	21.3	43,127	0.05%
2022/10/21	57.3	23.69	3	23.69	23.58	54.3	42,952	0.13%
2022/10/20	88.7	23.47	7	23.51	23.65	81.7	42,434	0.19%
2022/10/19	239.9	23.94	28	23.96	23.95	211.8	41,038	0.52%	大買/鉅額交易
2022/10/18	361.8	25.82	30.8	25.93	25.84	331	38,264	0.87%	大買/鉅額交易
2022/10/17	209.9	25.55	12.5	25.62	25.77	197.4	36,062	0.55%	大買/鉅額交易
2022/10/14	21.7	25.95	5.2	25.93	25.91	16.4	33,875	0.05%
2022/10/13	81.8	25.61	3.1	25.59	25.53	78.7	33,319	0.24%
2022/10/12	58.4	25.77	0	0.00	25.82	58.4	32,298	0.18%
2022/10/11	97.3	25.87	2.4	25.84	25.85	94.9	31,414	0.30%
2022/10/07	77.4	26.32	1.3	26.33	26.28	76.1	30,057	0.25%
2022/10/06	80.3	26.54	14	26.54	26.57	66.3	29,048	0.23%
2022/10/05	78.7	26.62	3.2	26.68	26.62	75.5	28,495	0.27%
2022/10/04	115.1	26.17	4.3	26.18	26.27	110.8	27,349	0.41%	大買/鉅額交易
2022/10/03	18.3	25.60	3	25.67	25.67	15.3	25,742	0.06%
2022/09/30	38.6	25.57	10.3	25.52	25.78	28.3	25,645	0.11%
2022/09/29	29	25.90	2.3	25.82	25.81	26.7	25,407	0.11%
2022/09/28	140.1	25.92	2.1	25.93	25.83	138	25,726	0.54%	大買/鉅額交易
2022/09/27	36.2	26.27	5	26.32	26.33	31.2	24,823	0.13%
2022/09/26	111.1	26.39	9	26.43	26.33	102.1	24,841	0.41%	大買/鉅額交易
2022/09/23	45.7	27.09	7	27.05	27.06	38.7	24,343	0.16%
2022/09/22	35.1	27.15	6.2	27.11	27.17	29	24,787	0.12%
2022/09/21	38.1	27.67	0.1	27.62	27.64	38	24,382	0.16%
2022/09/20	19.7	28.00	0	0.00	27.98	19.7	24,002	0.08%
2022/09/19	10.9	28.18	5	28.18	28.06	5.9	23,870	0.02%
2022/09/16	16	28.24	2	28.28	28.28	14	23,904	0.06%
2022/09/15	2.3	28.55	1	28.38	28.59	1.3	24,377	0.01%
2022/09/14	6.6	28.24	0	0.00	28.35	6.6	25,063	0.03%
2022/09/13	7.2	28.69	1.5	28.73	28.71	5.7	25,067	0.02%
2022/09/12	5.3	28.54	3.5	28.60	28.56	1.9	25,899	0.01%
2022/09/08	8.1	27.95	4	28.15	28.25	4.1	26,541	0.02%
2022/09/07	24.6	27.88	5	27.94	27.90	19.6	27,361	0.07%
2022/09/06	8.5	28.07	1	28.07	28.08	7.5	27,108	0.03%
2022/09/05	18.7	28.05	0	0.00	28.18	18.7	27,077	0.07%
2022/09/02	35.7	28.22	0	0.00	28.10	35.7	27,375	0.13%
2022/09/01	8.4	28.41	0	0.00	28.44	8.4	26,958	0.03%
2022/08/31	101.4	28.47	101	28.46	28.79	0.4	26,588	0.00%	大買/大賣/
2022/08/30	18.6	28.53	0.3	28.65	28.67	18.2	26,330	0.07%
2022/08/29	35.1	28.42	1.1	28.41	28.45	34	26,109	0.13%
2022/08/26	11.2	29.11	0	0.00	29.10	11.2	25,430	0.04%
2022/08/25	5.1	28.89	1	28.88	28.94	4.1	25,285	0.02%
2022/08/24	14.6	28.89	0	0.00	28.80	14.6	25,177	0.06%
2022/08/23	38.5	28.98	2	29.07	28.93	36.5	24,848	0.15%
2022/08/22	32.1	29.17	0	0.00	29.25	32.1	24,388	0.13%
2022/08/19	14.3	29.28	7	29.42	29.42	7.3	24,110	0.03%
2022/08/18	20.1	29.18	25	29.09	29.29	-4.9	24,128	-0.02%
2022/08/17	0	29.25	1	29.23	29.28	-1	24,037	0.00%
2022/08/16	18.9	29.18	1	29.24	29.24	17.9	24,041	0.07%
2022/08/15	44.1	29.20	0	0.00	29.22	44.1	23,880	0.18%
2022/08/12	2.2	29.21	2.2	29.28	29.30	-0.1	23,637	0.00%
2022/08/11	17.1	29.12	1.9	29.12	29.12	15.2	23,814	0.06%
2022/08/10	8.1	28.84	11	28.83	28.81	-2.9	23,742	-0.01%
2022/08/09	4.2	28.81	2	29.05	29.07	2.2	23,654	0.01%
2022/08/08	6.6	28.77	10	28.84	28.87	-3.4	23,892	-0.01%
2022/08/05	20.3	28.82	8	28.77	28.87	12.3	23,904	0.05%
2022/08/04	9.3	28.29	0	0.00	28.43	9.3	24,150	0.04%
2022/08/03	5.7	28.34	20.1	28.44	28.44	-14.4	24,195	-0.06%
2022/08/02	16.9	28.35	4	28.32	28.45	12.9	24,176	0.05%
2022/08/01	0.5	28.63	8.1	28.70	28.76	-7.7	24,031	-0.03%
2022/07/29	9.1	28.46	20	28.53	28.55	-10.9	24,047	-0.05%
2022/07/28	1	28.22	1	28.35	28.18	0	23,873	0.00%
2022/07/27	25	28.08	1	28.07	28.25	24	23,648	0.10%
2022/07/26	11.8	28.08	1	28.12	28.12	10.8	23,575	0.05%
2022/07/25	2.3	28.23	0	0.00	28.33	2.3	23,450	0.01%
2022/07/22	17.5	28.32	6	28.43	28.40	11.5	23,497	0.05%
2022/07/21	7.1	28.20	19.3	28.33	28.38	-12.2	23,839	-0.05%
2022/07/20	48.4	28.03	5	28.00	28.00	43.4	24,096	0.18%
2022/07/19	24	27.44	10.7	27.66	27.68	13.3	24,748	0.05%
2022/07/18	13.3	27.29	3.9	27.46	27.48	9.4	24,713	0.04%
2022/07/15	3	27.10	0	0.00	27.09	3	24,487	0.01%
2022/07/14	3	27.11	2	27.14	27.18	1	24,288	0.00%
2022/07/13	15.9	27.13	5	27.15	27.08	10.9	24,146	0.05%
2022/07/12	23.6	26.53	10	26.66	26.62	13.6	24,016	0.06%
2022/07/11	6.3	27.17	0	0.00	27.25	6.3	23,577	0.03%
2022/07/08	6.2	27.29	1	27.31	27.25	5.2	23,400	0.02%
2022/07/07	19.1	26.33	3.2	26.67	26.76	15.9	23,071	0.07%
2022/07/06	54.2	26.47	0	0.00	26.32	54.2	23,127	0.23%
2022/07/05	27	26.86	4	27.10	26.96	23	22,663	0.10%
2022/07/04	34.8	26.65	0	0.00	26.68	34.8	22,393	0.16%
2022/07/01	122.7	27.15	2	26.90	26.81	120.8	22,566	0.54%	大買/鉅額交易
2022/06/30	70.7	27.54	1.1	27.56	27.56	69.6	21,708	0.32%
2022/06/29	12.3	28.19	0	0.00	28.14	12.3	20,881	0.06%
2022/06/28	33.3	28.48	1	28.50	28.53	32.3	20,578	0.16%
2022/06/27	18.4	28.78	2.4	28.78	28.86	16	20,368	0.08%
2022/06/24	13.7	28.22	17.1	28.09	28.10	-3.4	20,147	-0.02%
2022/06/23	41	28.20	2.2	28.16	28.05	38.7	20,047	0.19%
2022/06/22	55.9	28.69	4	28.86	28.50	51.9	19,293	0.27%
2022/06/21	10.8	29.03	3	29.19	29.28	7.8	18,528	0.04%
2022/06/20	65.7	29.06	39	29.09	28.87	26.7	18,308	0.15%
2022/06/17	49	29.47	10.1	29.51	29.62	38.9	17,392	0.22%
2022/06/16	75.1	30.09	4	30.04	29.94	71.1	16,622	0.43%
2022/06/15	17.2	30.35	0	0.00	30.39	17.2	15,696	0.11%
2022/06/14	24.1	30.23	0	0.00	30.48	24.1	15,602	0.15%
2022/06/13	54.1	30.45	0	0.00	30.51	54.1	15,482	0.35%
2022/06/10	13.1	31.07	0	0.00	31.08	13.1	14,994	0.09%
2022/06/09	8.2	31.34	2	31.31	31.30	6.2	15,011	0.04%
2022/06/08	2	31.56	2	31.55	31.60	0	14,992	0.00%
2022/06/07	7.1	31.40	0.2	31.48	31.44	7	15,163	0.05%
2022/06/06	9.3	31.36	1.6	31.46	31.48	7.7	15,209	0.05%
2022/06/02	5.1	31.39	0	0.00	31.40	5.1	15,616	0.03%
2022/06/01	0.4	31.57	0	0.00	31.52	0.4	16,204	0.00%
2022/05/31	7	31.34	0	0.00	31.40	7	16,408	0.04%
2022/05/30	2	31.40	4.1	31.41	31.43	-2.1	16,672	-0.01%
2022/05/27	2.3	31.10	43.5	31.10	31.08	-41.1	16,766	-0.25%
2022/05/26	8.5	30.85	1.5	30.94	30.80	6.9	17,092	0.04%
2022/05/25	1.3	30.71	0	0.00	30.88	1.3	17,125	0.01%
2022/05/24	9	30.74	0	0.00	30.70	9	17,438	0.05%
2022/05/23	9.1	30.86	2	30.87	30.86	7.1	17,461	0.04%
2022/05/20	1.6	30.76	5	30.82	30.72	-3.5	17,709	-0.02%
2022/05/19	22	30.53	0	0.00	30.68	22	18,026	0.12%
2022/05/18	5	30.90	7.5	30.92	31.01	-2.5	17,868	-0.01%
2022/05/17	15.7	30.73	1	30.71	30.69	14.7	17,836	0.08%
2022/05/16	30.9	30.65	3.4	30.61	30.72	27.5	17,947	0.15%
2022/05/13	20.4	30.70	8	30.71	30.80	12.4	17,622	0.07%
2022/05/12	41.8	30.83	1	30.63	30.63	40.8	17,584	0.23%
2022/05/11	48.5	31.21	8	31.22	31.17	40.5	17,093	0.24%
2022/05/10	31	31.44	0.1	31.70	31.65	31	16,798	0.18%
2022/05/09	34.9	31.68	20.2	31.75	31.57	14.7	16,792	0.09%
2022/05/06	7.2	32.13	0	0.00	32.25	7.2	16,679	0.04%
2022/05/05	1	32.54	0.3	32.48	32.54	0.7	16,763	0.00%
2022/05/04	0.5	32.30	0.5	32.27	32.31	0	16,949	0.00%
2022/05/03	2.3	31.93	2.4	31.95	32.09	-0.1	17,554	0.00%
2022/04/29	14.2	31.93	0.2	32.04	32.01	14	17,967	0.08%
2022/04/28	13.3	31.54	0.5	31.65	31.72	12.8	18,539	0.07%
2022/04/27	40.2	31.37	5.4	31.37	31.48	34.8	18,489	0.19%
2022/04/26	31.6	32.00	0	0.00	31.93	31.6	18,167	0.17%
2022/04/25	84.9	32.03	4.7	32.03	32.03	80.2	18,243	0.44%
2022/04/22	5.5	32.68	3	32.79	32.78	2.5	17,463	0.01%
2022/04/21	2.2	32.87	2.3	32.85	32.90	-0.1	17,770	0.00%
2022/04/20	2.5	32.78	0.3	32.82	32.83	2.3	17,859	0.01%
2022/04/19	10	32.86	0.8	32.86	32.85	9.2	18,080	0.05%
2022/04/18	19.9	32.69	4	32.76	32.68	15.9	18,217	0.09%
2022/04/15	10.4	32.87	0	0.00	32.90	10.4	18,004	0.06%
2022/04/13	25	33.01	2	32.91	33.11	23	18,347	0.13%
2022/04/12	24.8	32.62	1	32.62	32.69	23.8	18,315	0.13%
2022/04/11	23.7	32.86	7	32.92	32.81	16.7	17,884	0.09%
2022/04/08	20.3	33.05	2	33.06	33.17	18.3	17,526	0.10%
2022/04/07	106.4	33.02	0	0.00	32.90	106.4	17,428	0.61%	大買/鉅額交易
2022/04/06	14.5	33.44	0	0.00	33.47	14.5	16,712	0.09%
2022/04/01	6.4	33.47	7	33.51	33.55	-0.6	16,657	0.00%
2022/03/31	7.3	33.64	0	0.00	33.63	7.3	16,656	0.04%
2022/03/30	6.3	33.61	1.2	33.65	33.70	5.1	16,713	0.03%
2022/03/29	15.2	33.67	2	33.68	33.64	13.2	16,641	0.08%
2022/03/28	7.4	33.52	0	0.00	33.78	7.4	16,634	0.04%
2022/03/25	9	33.82	5	33.84	33.81	4	16,484	0.02%
2022/03/24	1.2	33.98	0	0.00	33.96	1.2	16,660	0.01%
2022/03/23	2	33.98	1.3	33.98	33.96	0.7	16,953	0.00%
2022/03/22	5	33.87	1.1	33.87	33.87	3.9	17,380	0.02%
2022/03/21	0.6	33.98	9	33.97	33.95	-8.4	17,417	-0.05%
2022/03/18	4	33.84	3	33.86	33.90	1	17,685	0.01%
2022/03/17	22	33.96	16.1	33.90	34.01	5.9	17,731	0.03%
2022/03/16	7.6	33.76	43.2	33.88	33.71	-35.6	17,821	-0.20%
2022/03/15	10.7	34.02	1	33.89	33.78	9.7	17,846	0.05%
2022/03/14	3.3	34.02	43.8	34.06	34.13	-40.5	18,020	-0.22%
2022/03/11	5	33.90	3.3	33.89	33.90	1.7	18,151	0.01%
2022/03/10	57	33.89	18.2	33.90	33.89	38.8	18,239	0.21%
2022/03/09	5	33.31	0	0.00	33.36	5	18,168	0.03%
2022/03/08	29.7	33.08	33.8	33.27	33.00	-4.1	18,129	-0.02%
2022/03/07	19.8	33.44	13.4	33.44	33.45	6.4	17,675	0.04%
2022/03/04	11.2	34.12	27.6	34.09	34.04	-16.4	17,185	-0.10%
2022/03/03	0.3	34.14	21.1	34.19	34.22	-20.8	17,340	-0.12%
2022/03/02	2.1	33.93	15	33.91	33.97	-12.9	17,356	-0.07%
2022/03/01	37.1	33.83	21	33.76	33.88	16.1	17,209	0.09%
2022/02/25	19	33.31	24	33.29	33.33	-5	16,965	-0.03%
2022/02/24	20.5	33.30	7.3	33.35	33.19	13.2	17,005	0.08%
2022/02/23	10	33.65	3	33.68	33.75	7	16,824	0.04%
2022/02/22	21	33.38	6	33.40	33.49	15	16,978	0.09%
2022/02/21	8.8	33.55	28	33.61	33.80	-19.2	17,361	-0.11%
2022/02/18	8	33.34	14.7	33.44	33.50	-6.7	17,247	-0.04%
2022/02/17	3.1	33.34	3	33.37	33.34	0.1	17,551	0.00%
2022/02/16	8.2	33.25	6.1	33.28	33.27	2.1	17,830	0.01%
2022/02/15	12.4	33.16	1	33.14	33.10	11.4	17,811	0.06%
2022/02/14	18.5	33.11	16.3	33.19	33.13	2.2	18,019	0.01%
2022/02/11	1	33.44	22	33.41	33.43	-21	18,330	-0.11%
2022/02/10	7.6	33.49	16.6	33.49	33.49	-9	18,757	-0.05%
2022/02/09	6.3	33.45	7.2	33.44	33.50	-0.9	19,206	0.00%
2022/02/08	4	33.25	15	33.23	33.30	-11	19,190	-0.06%
2022/02/07	17.2	32.61	4	32.72	33.00	13.2	19,118	0.07%
2022/01/26	24.8	32.41	0	0.00	32.40	24.8	19,021	0.13%
2022/01/25	52.4	32.33	7	32.50	32.34	45.4	19,107	0.24%
2022/01/24	25.8	32.53	7	32.62	32.72	18.8	18,760	0.10%
2022/01/21	35.3	32.92	13.1	32.83	32.84	22.2	18,519	0.12%
2022/01/20	0.1	33.24	18.4	33.30	33.36	-18.3	18,158	-0.10%
2022/01/19	15.1	33.23	21	33.33	33.21	-5.9	18,354	-0.03%
2022/01/18	5.5	33.42	25.1	33.32	33.45	-19.6	18,641	-0.11%
2022/01/17	9.5	33.17	11.8	33.17	33.22	-2.2	18,981	-0.01%
2022/01/14	30.2	32.98	10.3	32.98	33.15	20	21,215	0.09%
2022/01/13	15.4	33.19	14	33.23	33.20	1.4	22,404	0.01%
2022/01/12	26.7	33.13	0	0.00	33.10	26.7	23,373	0.11%
2022/01/11	14.3	33.22	13.5	33.20	33.20	0.8	23,638	0.00%
2022/01/10	7.4	33.21	2.6	33.22	33.27	4.8	24,258	0.02%
2022/01/07	10.3	33.22	4.5	33.24	33.17	5.8	24,516	0.02%
2022/01/06	2.7	33.40	22	33.40	33.41	-19.3	24,667	-0.08%
2022/01/05	8.3	33.40	12.5	33.42	33.45	-4.2	25,175	-0.02%
2022/01/04	16.2	33.41	0.2	33.48	33.41	16	26,009	0.06%
2022/01/03	7.5	33.45	5	33.49	33.42	2.5	26,439	0.01%
2021/12/30	11.2	33.64	2	33.64	33.58	9.2	27,336	0.03%
2021/12/29	8	33.61	23	33.58	33.61	-15	27,867	-0.05%
2021/12/28	11	33.53	10.4	33.55	33.56	0.6	28,292	0.00%
2021/12/27	1	33.39	64.4	33.36	33.38	-63.4	28,983	-0.22%
2021/12/24	2.2	33.38	1	33.34	33.29	1.2	30,113	0.00%
2021/12/23	3.6	33.35	3.5	33.35	33.34	0.1	30,324	0.00%
2021/12/22	10	33.30	1	33.31	33.30	9	30,997	0.03%
2021/12/21	1.5	33.34	0	0.00	33.36	1.5	31,128	0.00%
2021/12/20	0	33.36	7.5	33.42	33.41	-7.5	31,224	-0.02%
2021/12/17	16.1	33.37	14	33.44	33.43	2.1	31,075	0.01%
2021/12/16	3	33.38	20	33.42	33.45	-17	30,909	-0.05%
2021/12/15	3.1	32.96	10	33.03	33.04	-6.9	31,068	-0.02%
2021/12/14	9.8	33.01	34.8	33.11	32.95	-25	31,054	-0.08%
2021/12/13	4.3	33.37	10	33.41	33.33	-5.7	30,895	-0.02%
2021/12/10	3.3	33.34	33	33.37	33.30	-29.8	30,862	-0.10%
2021/12/09	3.1	33.33	24	33.36	33.32	-20.9	30,754	-0.07%
2021/12/08	16	33.26	23.2	33.27	33.18	-7.2	30,597	-0.02%
2021/12/07	1	32.94	3	32.96	33.03	-2	30,311	-0.01%
2021/12/06	0.4	32.69	15.5	32.79	32.86	-15.1	30,069	-0.05%
2021/12/03	2	32.67	2	32.65	32.65	0	30,302	0.00%
2021/12/02	6.4	32.49	0	0.00	32.47	6.4	30,250	0.02%
2021/12/01	2.1	32.40	7	32.46	32.50	-4.9	30,420	-0.02%
2021/11/30	11.1	32.48	1	32.46	32.30	10.1	30,392	0.03%
2021/11/29	33.9	32.21	17.1	32.14	32.22	16.8	30,384	0.06%
2021/11/26	29.6	32.43	1	32.39	32.35	28.6	30,133	0.09%
2021/11/25	4.1	32.66	0	0.00	32.65	4.1	29,905	0.01%
2021/11/24	6.8	32.59	124.2	32.54	32.61	-117.4	29,925	-0.39%	大賣/鉅額交易
2021/11/23	12.3	32.63	49.3	32.67	32.63	-37	29,885	-0.12%
2021/11/22	3	32.93	1	33.00	32.93	2	29,903	0.01%
2021/11/19	8.7	32.96	6.2	32.91	32.93	2.5	29,833	0.01%
2021/11/18	6	33.03	66.3	32.96	32.98	-60.3	29,820	-0.20%
2021/11/17	1.1	32.59	13.8	32.63	32.71	-12.7	29,329	-0.04%
2021/11/16	4.2	32.49	37.3	32.50	32.59	-33.1	29,410	-0.11%
2021/11/15	5	32.42	43	32.47	32.43	-38	29,642	-0.13%
2021/11/12	22.1	32.15	6	32.16	32.20	16.1	29,635	0.05%
2021/11/11	11.1	32.21	5	32.30	32.15	6.1	29,814	0.02%
2021/11/10	8.5	32.41	19.4	32.42	32.34	-10.9	30,295	-0.04%
2021/11/09	20.1	32.37	30.1	32.38	32.35	-10	30,107	-0.03%
2021/11/08	1.1	32.35	95	32.27	32.39	-94	29,738	-0.32%
2021/11/05	35.3	31.94	8	31.88	31.95	27.3	29,680	0.09%
2021/11/04	13.2	31.92	11	31.94	31.86	2.2	29,884	0.01%
2021/11/03	5.1	31.73	32	31.73	31.77	-26.9	29,845	-0.09%
2021/11/02	27.1	31.61	1	31.55	31.53	26.1	29,764	0.09%
2021/11/01	21.1	31.57	2	31.57	31.56	19.1	29,464	0.06%
2021/10/29	27.2	31.30	44	31.38	31.45	-16.8	29,203	-0.06%
2021/10/28	55.7	31.37	10	31.29	31.39	45.7	29,000	0.16%
2021/10/27	21.6	31.08	0.1	31.15	31.15	21.6	28,924	0.07%
2021/10/26	133.2	30.99	24	31.05	31.05	109.2	28,992	0.38%	大買/鉅額交易
2021/10/25	74.5	30.77	3	30.80	30.86	71.5	28,743	0.25%
2021/10/22	219.8	30.70	74	30.69	30.84	145.8	28,569	0.51%	大買/鉅額交易
2021/10/21	132	32.35	263.2	32.35	32.40	-131.1	26,495	-0.49%	大買/大賣/鉅額交易
2021/10/20	58.1	32.39	3	32.40	32.37	55.1	25,033	0.22%
2021/10/19	43	32.31	7.5	32.40	32.40	35.5	23,996	0.15%
2021/10/18	68	32.33	33.2	32.37	32.36	34.8	23,655	0.15%
2021/10/15	115.3	32.30	0	0.00	32.31	115.3	23,612	0.49%	大買/鉅額交易
2021/10/14	142.7	32.06	35	32.17	32.18	107.7	23,569	0.46%	大買/鉅額交易
2021/10/13	89.1	32.17	8	32.17	32.17	81.1	23,078	0.35%
2021/10/12	93.9	32.30	5	32.21	32.24	88.9	22,532	0.39%
2021/10/08	42.5	32.60	0	0.00	32.59	42.5	21,746	0.20%
2021/10/07	186.8	32.46	17.1	32.42	32.57	169.7	21,631	0.78%	大買/鉅額交易
2021/10/06	79.7	31.88	5	31.82	31.88	74.7	20,959	0.36%
2021/10/05	42.5	31.76	1	31.60	31.96	41.5	20,585	0.20%
2021/10/04	52.6	32.00	23	32.11	31.84	29.6	20,219	0.15%
2021/10/01	89.9	32.27	1	32.37	32.26	88.9	19,474	0.46%
2021/09/30	24.1	32.67	0	0.00	32.77	24.1	18,345	0.13%
2021/09/29	63.9	32.68	26	32.69	32.70	37.9	18,174	0.21%
2021/09/28	18.9	33.07	6	33.15	33.08	12.9	17,606	0.07%
2021/09/27	5.1	33.27	72	33.33	33.30	-66.9	17,512	-0.38%
2021/09/24	5.1	33.31	1.1	33.36	33.30	4	17,887	0.02%
2021/09/23	20.1	33.11	0	0.00	33.08	20.1	17,863	0.11%
2021/09/22	55.6	32.81	3	32.87	32.90	52.6	17,894	0.29%
2021/09/17	0	0.00	5	33.38	33.42	-5	17,382	-0.03%
2021/09/16	4.6	33.32	0	0.00	33.28	4.6	17,370	0.03%
2021/09/15	4	33.27	3	33.28	33.33	1	17,219	0.01%
2021/09/14	15.1	33.36	6.6	33.35	33.36	8.5	17,241	0.05%
2021/09/13	22.9	33.45	1.3	33.32	33.41	21.6	17,264	0.13%
2021/09/10	0.1	33.16	2	33.20	33.22	-1.9	17,282	-0.01%
2021/09/09	7.2	32.82	3	32.77	32.94	4.2	17,241	0.02%
2021/09/08	25.8	32.93	3	32.88	32.80	22.8	17,202	0.13%
2021/09/07	11.1	33.10	4	33.08	33.16	7.1	16,852	0.04%
2021/09/06	16.1	33.12	1	33.04	33.07	15.1	16,790	0.09%
2021/09/03	28.1	33.31	8	33.23	33.24	20.1	16,600	0.12%
2021/09/02	12.1	33.20	0	0.00	33.16	12.1	16,607	0.07%
2021/09/01	19.2	33.36	1	33.39	33.39	18.2	16,552	0.11%
2021/08/31	11.7	33.18	1	33.05	33.38	10.7	16,476	0.07%
2021/08/30	9.5	33.21	7	33.20	33.29	2.5	16,532	0.02%
2021/08/27	2	33.06	12.3	33.03	33.11	-10.3	16,504	-0.06%
2021/08/26	9.5	32.92	5.1	32.99	32.99	4.3	16,452	0.03%
2021/08/25	16.4	32.93	32	32.95	33.00	-15.6	16,281	-0.10%
2021/08/24	8.1	32.73	13.5	32.77	32.80	-5.4	16,383	-0.03%
2021/08/23	14.1	32.81	5.5	32.82	32.88	8.6	16,186	0.05%
2021/08/20	30.9	32.18	16.2	32.20	32.26	14.7	16,057	0.09%
2021/08/19	69.3	32.49	0	0.00	32.32	69.3	15,784	0.44%
2021/08/18	22.5	32.47	3.6	32.88	33.07	18.9	15,181	0.12%
2021/08/17	43.1	32.64	9	32.69	32.53	34.1	14,907	0.23%
2021/08/16	91.2	32.89	7	33.04	32.86	84.2	14,707	0.57%
2021/08/13	76.7	33.31	2	33.35	33.27	74.7	14,056	0.53%
2021/08/12	17	33.43	0	0.00	33.51	17	13,851	0.12%
2021/08/11	58.4	33.50	2	33.64	33.49	56.4	13,905	0.41%
2021/08/10	25.4	33.82	7.2	33.73	33.79	18.2	13,704	0.13%
2021/08/09	17.4	34.03	3.7	33.92	34.10	13.7	14,439	0.10%
2021/08/06	10.2	34.07	12	34.23	34.25	-1.8	14,660	-0.01%
2021/08/05	17.8	34.18	16	34.22	34.20	1.8	15,367	0.01%
2021/08/04	3.2	34.31	11.1	34.32	34.35	-7.9	16,712	-0.05%
2021/08/03	2.2	34.05	1	34.15	34.15	1.2	17,432	0.01%
2021/08/02	25.3	33.75	19	33.80	34.00	6.3	17,428	0.04%
2021/07/30	13.7	33.96	1	34.19	33.90	12.7	17,250	0.07%
2021/07/29	19.3	33.93	0	0.00	34.10	19.3	17,094	0.11%
2021/07/28	40.9	33.64	3.5	33.71	33.89	37.4	17,359	0.22%
2021/07/27	16.2	34.09	2.5	34.18	34.07	13.7	17,372	0.08%
2021/07/26	0.1	34.59	4	34.52	34.50	-4	17,260	-0.02%
2021/07/23	3	34.44	1	34.42	34.47	2	17,212	0.01%
2021/07/22	13.3	34.16	1.3	34.17	34.21	12	17,183	0.07%
2021/07/21	28	34.10	3	34.67	34.13	25	16,996	0.15%
2021/07/20	30.1	34.68	0	0.00	34.56	30.1	16,353	0.18%
2021/07/19	1	34.99	26.2	35.06	35.14	-25.2	16,195	-0.16%
2021/07/16	6	35.03	5.9	35.06	35.12	0.1	16,301	0.00%
2021/07/15	14.1	34.69	5.8	34.88	34.98	8.2	16,244	0.05%
2021/07/14	25.3	34.46	0.3	34.54	34.48	25	16,238	0.15%
2021/07/13	7.7	35.00	0	0.00	34.85	7.7	16,009	0.05%
2021/07/12	14.3	35.25	0	0.00	35.27	14.3	15,934	0.09%
2021/07/09	22.5	35.46	12	35.55	35.44	10.5	15,733	0.07%
2021/07/08	2.1	35.72	8.8	35.70	35.80	-6.6	15,796	-0.04%
2021/07/07	2.1	35.71	8	35.55	35.61	-5.9	15,802	-0.04%
2021/07/06	13.3	35.90	3.4	35.96	35.91	9.9	15,704	0.06%
2021/07/05	4.3	35.41	18.2	35.60	35.69	-13.9	15,631	-0.09%
2021/07/02	3.1	35.20	11	35.17	35.20	-7.9	15,550	-0.05%
2021/07/01	21	35.10	20	35.27	35.00	1	15,473	0.01%
2021/06/30	2	34.90	4	35.01	35.00	-2	15,037	-0.01%
2021/06/29	31.3	34.85	4	35.00	34.80	27.3	15,029	0.18%
2021/06/28	15	34.91	2	35.07	35.10	13	15,068	0.09%
2021/06/25	3	34.76	10.1	34.85	34.74	-7.1	15,000	-0.05%
2021/06/24	3	34.55	4	34.65	34.66	-1	15,045	-0.01%
2021/06/23	4.1	34.40	3	34.35	34.45	1.1	15,186	0.01%
2021/06/22	10.4	34.53	10	34.55	34.43	0.4	15,168	0.00%
2021/06/21	16.5	34.60	1.4	34.61	34.55	15.1	15,124	0.10%
2021/06/18	4	34.95	0.5	34.96	34.91	3.5	15,026	0.02%
2021/06/17	1.2	34.73	14	34.80	34.90	-12.8	15,116	-0.08%
2021/06/16	1.1	34.62	5	34.73	34.78	-3.9	15,232	-0.03%
2021/06/15	5	34.67	3	34.63	34.65	2	15,274	0.01%
2021/06/11	4.1	34.61	13	34.56	34.55	-8.9	15,354	-0.06%
2021/06/10	15.6	34.55	1.2	34.55	34.60	14.5	15,462	0.09%
2021/06/09	7	34.43	16.5	34.46	34.45	-9.5	15,529	-0.06%
2021/06/08	8.1	34.63	0	0.00	34.65	8.1	15,624	0.05%
2021/06/07	15.6	34.62	1.2	34.65	34.72	14.4	15,739	0.09%
2021/06/04	10.2	34.76	1	34.82	34.77	9.2	15,681	0.06%
2021/06/03	14.1	34.95	1	34.97	34.95	13.1	15,696	0.08%
2021/06/02	5.3	35.01	6	34.97	34.96	-0.7	15,809	0.00%
2021/06/01	6.1	34.86	6	34.95	35.06	0.1	15,858	0.00%
2021/05/31	6	34.65	1	34.73	34.75	5	15,721	0.03%
2021/05/28	2	34.46	14	34.52	34.55	-12	15,754	-0.08%
2021/05/27	8	34.11	0	0.00	34.28	8	15,767	0.05%
2021/05/26	6	34.30	1	34.28	34.32	5	15,811	0.03%
2021/05/25	15.6	34.30	12	34.27	34.34	3.6	15,861	0.02%
2021/05/24	10.5	33.98	9	33.97	34.05	1.5	15,943	0.01%
2021/05/21	11.2	33.94	0	0.00	34.00	11.2	15,870	0.07%
2021/05/20	17	34.01	7	34.03	33.86	10	15,950	0.06%
2021/05/19	20.3	33.98	13	34.06	34.10	7.3	15,867	0.05%
2021/05/18	25	33.82	30.4	33.50	34.01	-5.4	15,921	-0.03%
2021/05/17	25.6	32.64	15	32.56	32.75	10.6	15,879	0.07%
2021/05/14	12.2	33.67	17.3	33.74	33.65	-5.1	14,792	-0.03%
2021/05/13	24.1	33.25	36	33.23	33.40	-11.9	14,460	-0.08%
2021/05/12	43.2	33.47	102.1	33.28	33.50	-58.9	13,679	-0.43%	大賣/
2021/05/11	49.3	34.94	5	34.51	34.70	44.3	12,332	0.36%
2021/05/10	8.1	35.85	15	35.87	35.88	-6.9	11,676	-0.06%
2021/05/07	1	35.66	11	35.63	35.72	-10	11,778	-0.08%
2021/05/06	2.2	35.26	0	0.00	35.30	2.2	11,877	0.02%
2021/05/05	3	35.57	3.5	35.57	35.35	-0.4	11,916	0.00%
2021/05/04	18.3	35.26	14.9	35.26	35.30	3.4	11,516	0.03%
2021/05/03	10.5	36.01	12	36.04	35.91	-1.5	11,089	-0.01%
2021/04/29	5.8	36.09	16.1	36.05	36.12	-10.4	11,039	-0.09%
2021/04/28	1.3	35.91	2	35.87	35.98	-0.7	11,127	-0.01%
2021/04/27	4.1	35.96	1.1	35.95	35.98	3	11,379	0.03%
2021/04/26	2	35.68	27.5	35.78	35.99	-25.5	11,527	-0.22%
2021/04/23	6	35.20	0	0.00	35.30	6	11,671	0.05%
2021/04/22	9	35.53	8	35.59	35.40	1	11,800	0.01%
2021/04/21	0	35.43	1.9	35.51	35.53	-1.9	12,099	-0.02%
2021/04/20	8.1	35.37	0.1	35.41	35.33	8	12,400	0.06%
2021/04/19	6	35.16	10.6	35.15	35.20	-4.6	12,466	-0.04%
2021/04/16	12.7	34.81	7.4	34.88	34.94	5.3	12,623	0.04%
2021/04/15	1	34.48	1	34.48	34.50	0	12,665	0.00%
2021/04/14	10.6	34.17	8	34.39	34.35	2.6	13,099	0.02%
2021/04/13	12.1	34.64	7	34.63	34.47	5.1	13,191	0.04%
2021/04/12	9	34.70	1.3	34.69	34.69	7.7	13,479	0.06%
2021/04/09	5.9	34.70	2.3	34.70	34.70	3.5	13,634	0.03%
2021/04/08	14.9	34.70	5	34.72	34.75	9.9	13,861	0.07%
2021/04/07	6.3	34.70	1	34.69	34.71	5.3	13,924	0.04%
2021/04/06	11.4	34.77	15	34.91	34.74	-3.6	13,991	-0.03%
2021/04/01	6.4	34.61	12.3	34.61	34.61	-5.9	14,051	-0.04%
2021/03/31	14.2	34.68	3	34.60	34.63	11.2	14,126	0.08%
2021/03/30	16.5	34.41	8.4	34.48	34.60	8.1	13,963	0.06%
2021/03/29	2	34.32	71.6	34.10	34.34	-69.6	14,041	-0.50%
2021/03/26	5	33.75	50.2	33.79	33.80	-45.2	14,091	-0.32%
2021/03/25	6	33.56	1.5	33.61	33.66	4.5	14,089	0.03%
2021/03/24	9.1	33.63	4.3	33.68	33.65	4.8	14,064	0.03%
2021/03/23	1.2	33.65	2	33.67	33.66	-0.8	14,047	-0.01%
2021/03/22	21	33.59	12	33.48	33.60	9	14,115	0.06%
2021/03/19	7.1	33.34	31	33.42	33.60	-23.9	14,304	-0.17%
2021/03/18	4	33.48	17	33.49	33.53	-13	14,273	-0.09%
2021/03/17	15.7	32.98	8.1	32.97	32.95	7.6	14,394	0.05%
2021/03/16	13	32.98	44	32.99	32.99	-31	14,595	-0.21%
2021/03/15	6.2	32.66	30.6	32.70	32.74	-24.5	14,896	-0.16%
2021/03/12	8	32.37	19	32.42	32.43	-11	15,119	-0.07%
2021/03/11	1.5	32.31	13.8	32.31	32.33	-12.3	15,393	-0.08%
2021/03/10	0	32.12	5	32.13	32.10	-5	15,574	-0.03%
2021/03/09	2.2	31.87	4.7	31.95	32.00	-2.5	15,641	-0.02%
2021/03/08	4.1	31.95	4	32.01	32.00	0.1	15,766	0.00%
2021/03/05	6	31.66	11	31.64	31.80	-5	15,693	-0.03%
2021/03/04	8.2	31.83	1.9	31.82	31.80	6.4	15,709	0.04%
2021/03/03	10	31.84	9.8	31.83	31.93	0.2	15,785	0.00%
2021/03/02	6.1	32.01	23	32.02	31.90	-16.9	15,732	-0.11%
2021/02/26	9	31.91	1	31.93	31.90	8	15,774	0.05%
2021/02/25	6.2	31.95	25.5	31.99	32.01	-19.4	15,760	-0.12%
2021/02/24	31	31.86	9	31.97	31.80	22	15,763	0.14%
2021/02/23	7	31.63	33	31.67	31.80	-26	15,634	-0.17%
2021/02/22	31.7	31.45	13.2	31.49	31.50	18.5	15,506	0.12%
2021/02/19	4	30.97	32	31.12	31.12	-28	15,365	-0.18%
2021/02/18	8.3	31.12	24.8	31.03	31.13	-16.5	15,500	-0.11%
2021/02/17	8.7	30.93	18.5	30.96	31.00	-9.9	15,543	-0.06%
2021/02/05	6.4	30.58	26	30.56	30.55	-19.7	15,356	-0.13%
2021/02/04	3.1	30.50	32	30.52	30.51	-28.9	15,473	-0.19%
2021/02/03	11	30.50	4.1	30.54	30.51	6.9	15,563	0.04%
2021/02/02	6	30.43	4	30.50	30.50	2	15,854	0.01%
2021/02/01	4.2	30.13	8	30.02	30.25	-3.8	16,075	-0.02%
2021/01/29	7.4	30.66	2	30.56	30.26	5.4	16,246	0.03%
2021/01/28	3.5	30.80	9	30.65	30.72	-5.5	16,201	-0.03%
2021/01/27	0	0.00	10	30.96	30.95	-10	16,259	-0.06%
2021/01/26	0.3	30.73	6.5	30.81	30.68	-6.2	16,164	-0.04%
2021/01/25	7.1	30.80	18.1	30.64	30.83	-11	16,491	-0.07%
2021/01/22	5	30.54	49.5	30.50	30.53	-44.4	16,841	-0.26%
2021/01/21	7.3	30.29	7.5	30.29	30.30	-0.2	17,518	0.00%
2021/01/20	19.7	30.37	18	30.28	30.25	1.7	19,146	0.01%
2021/01/19	1.1	30.70	10.1	30.75	30.74	-9	19,403	-0.05%
2021/01/18	3.1	30.62	12	30.30	30.61	-8.9	19,634	-0.05%
2021/01/15	2	30.94	15.1	30.96	30.79	-13.1	19,548	-0.07%
2021/01/14	1	30.89	32.7	30.96	30.92	-31.7	19,520	-0.16%
2021/01/13	1.2	30.66	20.2	30.60	30.69	-18.9	19,429	-0.10%
2021/01/12	6.1	30.43	1.3	30.51	30.35	4.8	19,254	0.02%
2021/01/11	5	30.56	10.5	30.53	30.61	-5.5	19,281	-0.03%
2021/01/08	1.1	30.33	17.8	30.34	30.46	-16.7	19,283	-0.09%
2021/01/07	2.2	30.21	14.4	30.16	30.22	-12.2	19,236	-0.06%
2021/01/06	20.2	30.03	26	30.09	30.00	-5.8	18,861	-0.03%
2021/01/05	1.1	29.91	30	29.99	30.02	-28.9	18,702	-0.15%
2021/01/04	1	29.86	6.7	29.95	29.94	-5.7	18,639	-0.03%
2020/12/31	2.3	29.79	22.6	29.81	29.95	-20.4	18,552	-0.11%
2020/12/30	18.1	29.68	8	29.74	29.78	10.1	18,338	0.06%
2020/12/29	6.3	29.69	17.4	29.68	29.67	-11.1	18,326	-0.06%
2020/12/28	11	29.72	8	29.62	29.75	3	18,329	0.02%
2020/12/25	1	29.50	5	29.51	29.51	-4	18,165	-0.02%
2020/12/24	10.3	29.49	0	0.00	29.48	10.3	18,085	0.06%
2020/12/23	21.1	29.39	5	29.37	29.42	16.1	18,156	0.09%
2020/12/22	12.1	29.47	15.3	29.51	29.43	-3.2	18,606	-0.02%
2020/12/21	10.1	29.49	0	0.00	29.60	10.1	19,258	0.05%
2020/12/18	1.4	29.65	4	29.60	29.61	-2.7	19,328	-0.01%
2020/12/17	3.2	29.62	132	29.62	29.66	-128.8	19,561	-0.66%	大賣/鉅額交易
2020/12/16	54	29.66	4.5	29.72	29.80	49.5	19,561	0.25%
2020/12/15	8.2	29.60	53.7	29.52	29.51	-45.5	19,488	-0.23%
2020/12/14	6	29.81	108.3	29.87	29.82	-102.3	19,302	-0.53%	大賣/鉅額交易
2020/12/11	17.1	29.81	46	29.80	29.81	-28.9	19,359	-0.15%
2020/12/10	18.4	29.97	20	29.96	29.94	-1.6	19,265	-0.01%
2020/12/09	6.5	30.06	44	30.05	30.14	-37.5	19,097	-0.20%
2020/12/08	14.2	29.90	12	29.88	29.90	2.2	18,695	0.01%
2020/12/07	13	29.81	15	29.77	29.85	-2	18,414	-0.01%
2020/12/04	2	29.67	46.3	29.61	29.68	-44.3	18,251	-0.24%
2020/12/03	6	29.48	12	29.52	29.45	-6	18,137	-0.03%
2020/12/02	8	29.35	3	29.40	29.44	5	18,138	0.03%
2020/12/01	7.1	29.25	17	29.30	29.35	-9.9	18,131	-0.05%
2020/11/30	12	29.42	8.5	29.43	29.35	3.5	18,213	0.02%
2020/11/27	1	29.15	28	29.30	29.32	-27	18,098	-0.15%
2020/11/26	1	29.14	5	29.12	29.15	-4	18,010	-0.02%
2020/11/25	18	29.11	16	29.05	29.01	2	18,006	0.01%
2020/11/24	13.2	29.14	17.5	29.15	29.11	-4.3	17,904	-0.02%
2020/11/23	3.1	29.09	12.6	29.13	29.14	-9.5	17,841	-0.05%
2020/11/20	12	28.86	15	28.86	28.88	-3	17,893	-0.02%
2020/11/19	5.1	28.86	6.1	28.86	28.86	-1	18,118	-0.01%
2020/11/18	34.5	28.87	13	28.88	28.90	21.5	18,250	0.12%
2020/11/17	4.3	28.83	7	28.81	28.81	-2.7	18,455	-0.01%
2020/11/16	17.1	28.78	59	28.78	28.80	-41.9	19,178	-0.22%
2020/11/13	15	28.44	2	28.46	28.53	13	18,963	0.07%
2020/11/12	17	28.42	5.1	28.42	28.40	11.9	18,920	0.06%
2020/11/11	24	28.46	7	28.44	28.50	17	18,920	0.09%
2020/11/10	26	28.38	0.7	28.40	28.29	25.3	18,893	0.13%
2020/11/09	12.5	28.40	11	28.40	28.40	1.5	18,592	0.01%
2020/11/06	10.3	28.18	1	28.14	28.19	9.3	18,420	0.05%
2020/11/05	9.1	28.12	3.1	28.13	28.12	6	18,259	0.03%
2020/11/04	78.5	28.02	4	28.03	28.05	74.5	18,240	0.41%
2020/11/03	10.5	27.99	7	27.97	28.01	3.5	18,058	0.02%
2020/11/02	28.5	27.68	0	27.80	27.72	28.5	17,951	0.16%
2020/10/30	67.3	27.86	0	0.00	27.80	67.3	17,737	0.38%
2020/10/29	65.1	27.94	0	0.00	27.98	65.1	17,214	0.38%
2020/10/28	223.2	28.27	11	28.32	28.19	212.2	16,451	1.29%	大買/鉅額交易
2020/10/27	58.2	29.64	3.9	29.67	29.69	54.3	14,985	0.36%
2020/10/26	33.3	29.72	22.8	29.74	29.69	10.5	14,571	0.07%
2020/10/23	24	29.61	2.8	29.63	29.63	21.2	14,243	0.15%
2020/10/22	9	29.53	5.1	29.55	29.59	3.9	14,252	0.03%
2020/10/21	33.1	29.64	65	29.67	29.59	-31.9	14,117	-0.23%
2020/10/20	15	29.62	8.8	29.63	29.64	6.2	13,965	0.04%
2020/10/19	4	29.61	16.7	29.64	29.64	-12.7	14,347	-0.09%
2020/10/16	27	29.62	6	29.64	29.56	21	14,557	0.14%
2020/10/15	15	29.60	0	0.00	29.69	15	14,581	0.10%
2020/10/14	14	29.75	2	29.74	29.74	12	14,485	0.08%
2020/10/13	24	29.68	0	0.00	29.71	24	14,504	0.17%
2020/10/12	23	29.79	2	29.85	29.74	21	14,442	0.15%
2020/10/08	9	29.70	9	29.71	29.76	0	14,174	0.00%
2020/10/07	13.6	29.62	1	29.66	29.65	12.6	14,166	0.09%
2020/10/06	13	29.61	3	29.65	29.68	10	14,217	0.07%
2020/10/05	73	29.42	1.7	29.58	29.45	71.3	14,385	0.50%
2020/09/30	0	0.00	1	29.48	29.48	-1	14,532	-0.01%
2020/09/29	5	29.38	0.6	29.45	29.40	4.4	15,005	0.03%
2020/09/28	2	29.30	18	29.29	29.38	-16	15,348	-0.10%
2020/09/25	49	28.89	18	28.76	28.90	31	15,839	0.20%
2020/09/24	39.4	29.17	2.4	29.22	29.06	37	15,657	0.24%
2020/09/23	16.2	29.64	1	29.72	29.70	15.2	15,278	0.10%
2020/09/22	30	29.81	1.1	29.81	29.80	28.9	15,424	0.19%
2020/09/21	6	30.09	11	30.09	30.03	-5	15,180	-0.03%
2020/09/18	7	30.11	0	0.00	30.20	7	15,272	0.05%
2020/09/17	1	30.14	0.2	30.26	30.23	0.8	15,304	0.00%
2020/09/16	2	30.27	10	30.23	30.25	-8	15,278	-0.05%
2020/09/15	0	0.00	6	30.11	30.10	-6	15,251	-0.04%
2020/09/14	3	29.85	2	29.93	29.98	1	15,378	0.01%
2020/09/11	7	29.77	0	0.00	29.75	7	15,516	0.05%
2020/09/10	19	29.88	5	29.87	29.85	14	15,677	0.09%
2020/09/09	21	29.67	0	0.00	29.85	21	15,903	0.13%
2020/09/08	14	29.91	1	29.95	29.97	13	15,932	0.08%
2020/09/07	9	29.96	10	30.11	29.96	-1	16,173	-0.01%
2020/09/04	31	30.00	34	30.06	30.09	-3	16,345	-0.02%
2020/09/03	1.1	30.25	5	30.30	30.25	-3.9	16,346	-0.02%
2020/09/02	3	30.13	0	0.00	30.14	3	16,374	0.02%
2020/09/01	7	30.06	13	30.02	30.06	-6	16,665	-0.04%
2020/08/31	6	30.19	11.2	30.22	30.16	-5.2	16,971	-0.03%
2020/08/28	2	30.17	23	30.23	30.24	-21	17,226	-0.12%
2020/08/27	0	0.00	7	30.34	30.33	-7	17,715	-0.04%
2020/08/26	4	30.33	0	0.00	30.43	4	17,808	0.02%
2020/08/25	0	0.00	3	30.39	30.44	-3	17,900	-0.02%
2020/08/24	4	30.04	13.1	30.11	30.14	-9.1	17,717	-0.05%
2020/08/21	24	29.99	35	30.03	30.11	-11	17,747	-0.06%
2020/08/20	66	29.87	6	29.74	29.79	60	17,584	0.34%
2020/08/19	24	30.99	11.2	30.89	30.77	12.8	17,106	0.08%
2020/08/18	5	30.85	8.1	30.87	30.90	-3.1	17,222	-0.02%
2020/08/17	4	30.90	19	30.93	30.96	-15	17,405	-0.09%
2020/08/14	22.1	30.59	26	30.52	30.63	-3.9	17,515	-0.02%
2020/08/13	20	30.33	3.4	30.33	30.32	16.6	17,551	0.09%
2020/08/12	5	30.21	4	30.22	30.22	1	17,670	0.01%
2020/08/11	5	30.41	75	30.46	30.35	-70	17,800	-0.39%
2020/08/10	9.2	30.66	2	30.75	30.60	7.2	17,852	0.04%
2020/08/07	8	30.69	10	30.67	30.65	-2	17,963	-0.01%
2020/08/06	0.1	30.70	10	30.68	30.70	-9.9	18,123	-0.05%
2020/08/05	11	30.48	17	30.57	30.62	-6	18,150	-0.03%
2020/08/04	0	0.00	2	30.12	30.17	-2	18,066	-0.01%
2020/08/03	1	30.00	8.4	30.05	30.01	-7.4	18,203	-0.04%
2020/07/31	7	30.16	29	30.12	30.24	-22	18,362	-0.12%
2020/07/30	5	29.76	4	29.82	29.99	1	18,199	0.01%
2020/07/29	5	29.64	40.1	29.67	29.62	-35.1	18,290	-0.19%
2020/07/28	22	29.62	1.1	29.86	29.46	20.9	18,589	0.11%
2020/07/27	13.1	29.88	15	29.90	29.84	-1.9	18,958	-0.01%
2020/07/24	32.5	29.96	43	29.91	29.85	-10.5	19,177	-0.05%
2020/07/23	2	30.02	32	30.11	30.17	-30	19,226	-0.16%
2020/07/22	4	29.95	122	29.94	29.97	-118	19,001	-0.62%	大賣/鉅額交易
2020/07/21	135	29.73	19	29.78	29.84	116	18,618	0.62%	大買/鉅額交易
2020/07/20	18	29.45	13	29.49	29.55	5	18,471	0.03%
2020/07/17	4	29.66	9	29.64	29.59	-5	18,517	-0.03%
2020/07/16	23.1	29.75	2	29.73	29.63	21.1	18,912	0.11%
2020/07/15	5	29.54	7.2	29.67	29.53	-2.2	19,020	-0.01%
2020/07/14	3	29.65	7.5	29.61	29.58	-4.5	19,474	-0.02%
2020/07/13	0	0.00	67	29.64	29.65	-67	19,664	-0.34%
2020/07/10	35	29.64	39.4	29.59	29.52	-4.4	20,111	-0.02%
2020/07/09	94	29.93	12	29.89	29.74	82	20,149	0.41%
2020/07/08	34	29.76	17.6	29.73	29.72	16.5	20,104	0.08%
2020/07/07	21	29.54	25	29.59	29.43	-4	19,758	-0.02%
2020/07/06	2	29.68	49.2	29.70	29.83	-47.2	19,831	-0.24%
2020/07/03	15.7	29.35	31	29.32	29.33	-15.3	19,848	-0.08%
2020/07/02	1.1	29.01	31	29.02	29.09	-29.9	19,919	-0.15%
2020/07/01	0.1	28.82	13	28.87	28.79	-12.9	19,835	-0.07%
2020/06/30	1.8	28.58	14	28.55	28.56	-12.2	19,720	-0.06%
2020/06/29	10.1	28.49	3	28.45	28.51	7.1	19,944	0.04%
2020/06/24	8.1	28.54	5	28.55	28.54	3.1	20,125	0.02%
2020/06/23	18.1	28.55	1	28.55	28.54	17.1	20,752	0.08%
2020/06/22	71.1	28.49	1	28.47	28.48	70.1	21,173	0.33%
2020/06/19	5.1	28.63	5	28.66	28.56	0.1	21,935	0.00%
2020/06/18	6.1	28.53	5.4	28.45	28.55	0.7	22,217	0.00%
2020/06/17	7.1	28.48	7.8	28.46	28.46	-0.7	22,778	0.00%
2020/06/16	11.6	28.41	9	28.43	28.45	2.6	23,966	0.01%
2020/06/15	7.1	28.21	11.1	28.24	28.13	-4	25,896	-0.02%
2020/06/12	24.1	27.98	69	28.11	28.29	-44.9	26,870	-0.17%
2020/06/11	22.1	28.65	46	28.69	28.43	-23.9	28,066	-0.09%
2020/06/10	9.1	28.85	27	28.88	28.86	-17.9	29,208	-0.06%
2020/06/09	29.1	28.84	39	28.82	28.84	-9.9	31,585	-0.03%
2020/06/08	72.1	28.88	27	28.87	28.88	45.1	33,932	0.13%
2020/06/05	21.2	28.78	31.8	28.78	28.80	-10.6	34,209	-0.03%
2020/06/04	19.1	28.65	11.1	28.61	28.67	8	34,954	0.02%
2020/06/03	13.1	28.44	74	28.47	28.48	-60.9	36,194	-0.17%
2020/06/02	4.1	28.19	16	28.18	28.17	-11.9	36,074	-0.03%
2020/06/01	6	27.96	94	28.04	28.05	-88	36,099	-0.24%
2020/05/29	12.1	27.75	10	27.86	27.86	2.1	36,125	0.01%
2020/05/28	21.1	27.94	15	27.95	27.90	6.1	36,417	0.02%
2020/05/27	17.2	27.91	38.8	27.88	27.85	-21.6	36,930	-0.06%
2020/05/26	13.1	27.82	27.3	27.76	27.82	-14.2	37,686	-0.04%
2020/05/25	23.5	27.41	10	27.43	27.50	13.5	37,769	0.04%
2020/05/22	18.1	27.52	7	27.58	27.45	11.1	37,724	0.03%
2020/05/21	9.1	27.63	15	27.68	27.63	-5.9	37,673	-0.02%
2020/05/20	12.1	27.49	15	27.51	27.48	-2.9	37,414	-0.01%
2020/05/19	0.1	27.48	20	27.40	27.43	-19.9	37,371	-0.05%
2020/05/18	16.1	27.24	9	27.20	27.25	7.1	37,373	0.02%
2020/05/15	10.1	27.40	0.2	27.48	27.43	9.9	37,286	0.03%
2020/05/14	9.2	27.58	14	27.63	27.48	-4.8	37,309	-0.01%
2020/05/13	7.1	27.63	6	27.61	27.75	1.1	37,221	0.00%
2020/05/12	5.1	27.56	5	27.57	27.55	0.1	37,202	0.00%
2020/05/11	23.1	27.68	7.1	27.64	27.66	16	37,225	0.04%
2020/05/08	10.1	27.51	23	27.59	27.50	-12.9	37,125	-0.03%
2020/05/07	16.1	27.41	25	27.40	27.40	-8.9	37,179	-0.02%
2020/05/06	5.1	27.30	9	27.27	27.32	-3.9	37,098	-0.01%
2020/05/05	17.1	27.28	7	27.31	27.33	10.1	37,146	0.03%
2020/05/04	17.1	26.92	9	27.02	27.09	8.1	37,105	0.02%
2020/04/30	2.1	27.43	28.2	27.42	27.46	-26.1	36,925	-0.07%
2020/04/29	17.1	27.05	61.6	27.08	27.07	-44.5	37,079	-0.12%
2020/04/28	8.1	26.88	19	26.85	26.91	-10.9	37,392	-0.03%
2020/04/27	18.1	26.58	25.9	26.71	26.79	-7.8	39,171	-0.02%
2020/04/24	9.1	26.32	6	26.31	26.33	3.1	38,889	0.01%
2020/04/23	7.1	26.44	6	26.29	26.34	1.1	38,981	0.00%
2020/04/22	14.1	25.79	21	25.97	26.23	-6.9	38,900	-0.02%
2020/04/21	43.2	26.21	106	26.10	26.10	-62.8	38,703	-0.16%	大賣/
2020/04/20	12.1	26.54	83	26.41	26.60	-70.9	38,276	-0.19%
2020/04/17	28.2	26.59	2	26.71	26.50	26.2	38,143	0.07%
2020/04/16	9.1	26.43	18	26.37	26.44	-8.9	37,641	-0.02%
2020/04/15	76.1	26.38	10	26.39	26.47	66.1	37,489	0.18%
2020/04/14	13.1	25.95	36	25.92	26.05	-22.9	37,155	-0.06%
2020/04/13	7.1	25.65	2	25.72	25.68	5.1	37,244	0.01%
2020/04/10	15.1	25.70	14.5	25.72	25.73	0.6	37,181	0.00%
2020/04/09	63.1	25.76	25	25.69	25.65	38.1	37,221	0.10%
2020/04/08	7.1	25.59	17	25.54	25.77	-9.9	36,867	-0.03%
2020/04/07	24.1	25.22	30	25.20	25.22	-5.9	36,353	-0.02%
2020/04/06	11.1	24.70	29	24.74	24.84	-17.9	36,110	-0.05%
2020/04/01	19.1	24.51	38	24.48	24.52	-18.9	35,797	-0.05%
2020/03/31	38.1	24.57	19	24.50	24.49	19.1	35,582	0.05%
2020/03/30	29.1	24.16	6	24.12	24.32	23.1	35,350	0.07%
2020/03/27	56.1	24.68	30	24.64	24.35	26.1	35,016	0.07%
2020/03/26	49.1	24.10	56	24.12	24.26	-6.9	34,321	-0.02%
2020/03/25	119.1	24.22	100	24.23	24.09	19.1	33,888	0.06%	大買/
2020/03/24	48.1	23.36	45	23.41	23.38	3.1	33,068	0.01%
2020/03/23	69.1	22.50	103	22.48	22.49	-33.9	32,600	-0.10%	大賣/
2020/03/20	171.4	22.64	10	22.94	23.28	161.4	31,861	0.51%	大買/鉅額交易
2020/03/19	208.1	22.13	44.5	22.10	21.85	163.6	30,566	0.54%	大買/鉅額交易
2020/03/18	164.2	23.57	7.5	23.60	23.29	156.7	28,445	0.55%	大買/鉅額交易
2020/03/17	170.2	23.74	12	23.72	23.67	158.2	27,264	0.58%	大買/鉅額交易
2020/03/16	102.1	24.72	2	25.00	24.41	100.1	25,639	0.39%	大買/
2020/03/13	186.2	24.34	58	24.57	25.29	128.2	24,153	0.53%	大買/鉅額交易
2020/03/12	241.4	26.03	44.6	26.03	25.93	196.8	21,637	0.91%	大買/鉅額交易
2020/03/11	53.3	27.14	2	27.32	26.97	51.3	19,241	0.27%
2020/03/10	35.1	26.87	18	26.87	27.25	17.1	18,794	0.09%
2020/03/09	122.8	27.33	4	27.27	27.25	118.8	17,707	0.67%	大買/鉅額交易
2020/03/06	15.5	27.83	2	27.89	27.88	13.6	16,214	0.08%
2020/03/05	0.1	28.20	31	28.08	28.10	-30.9	16,065	-0.19%
2020/03/04	15.1	27.83	0	0.00	27.86	15.1	16,235	0.09%
2020/03/03	23.2	28.00	0	0.00	27.93	23.2	15,926	0.15%
2020/03/02	52	27.57	9.4	27.61	27.75	42.6	15,541	0.27%
2020/02/27	68.2	27.99	0	0.00	27.90	68.2	14,821	0.46%
2020/02/26	27.1	28.40	7	28.42	28.30	20.1	13,985	0.14%
2020/02/25	5.1	28.59	0	0.00	28.67	5.1	13,480	0.04%
2020/02/24	2.1	28.66	0	0.00	28.70	2.1	13,484	0.02%
2020/02/21	4.1	28.87	2	28.87	28.90	2.1	13,361	0.02%
2020/02/20	9.1	28.97	7	29.00	28.93	2.1	13,388	0.02%
2020/02/19	1.1	28.82	15.4	28.95	28.96	-14.3	13,416	-0.11%
2020/02/18	8.1	28.83	0	0.00	28.80	8.1	13,342	0.06%
2020/02/17	5.1	28.78	2	28.83	28.80	3.1	13,204	0.02%
2020/02/14	2.1	28.76	3	28.70	28.79	-0.9	13,043	-0.01%
2020/02/13	4.1	28.70	9	28.68	28.64	-4.9	12,980	-0.04%
2020/02/12	3.1	28.56	8	28.53	28.56	-4.9	13,444	-0.04%
2020/02/11	8.1	28.29	7	28.30	28.34	1.1	13,351	0.01%
2020/02/10	13.1	28.02	3	28.07	28.14	10.1	13,445	0.08%
2020/02/07	22.1	28.29	18	28.34	28.23	4.1	13,453	0.03%
2020/02/06	5.1	28.29	2	28.29	28.44	3.1	13,474	0.02%
2020/02/05	8.1	28.09	2	28.06	28.08	6.1	13,426	0.05%
2020/02/04	8.1	27.91	12.3	27.95	28.12	-4.2	13,381	-0.03%
2020/02/03	40.1	27.29	9	27.14	27.74	31.1	13,397	0.23%
2020/01/31	51.1	27.83	1	27.92	27.92	50.1	12,821	0.39%
2020/01/30	148.1	27.82	15	28.13	27.70	133.1	12,492	1.07%	大買/鉅額交易
2020/01/20	13	29.19	5	29.20	29.19	8	10,664	0.08%
2020/01/15	1	29.05	6.3	29.03	29.01	-5.3	12,641	-0.04%
2020/01/14	5	29.00	16	28.99	29.02	-11	13,051	-0.08%
2020/01/13	6	28.82	0	0.00	28.84	6	13,473	0.04%
2020/01/10	7	28.70	4	28.71	28.69	3	13,569	0.02%
2020/01/09	3	28.72	3	28.75	28.70	0	13,606	0.00%
2020/01/08	46.6	28.48	1	28.38	28.50	45.6	13,583	0.34%
2020/01/07	20	28.71	11	28.52	28.69	9	13,478	0.07%
2020/01/06	11	28.99	5	28.99	28.96	6	13,221	0.05%
2020/01/03	2	29.29	9	29.23	29.18	-7	13,373	-0.05%
2020/01/02	4	29.08	7	29.10	29.09	-3	13,410	-0.02%
2019/12/31	4.1	28.96	35	28.97	28.97	-30.9	13,889	-0.22%
2019/12/30	0	0.00	34	29.00	29.00	-34	13,762	-0.25%
2019/12/27	13.1	28.90	5	28.91	28.90	8.1	13,551	0.06%
2019/12/26	3	28.84	4	28.90	28.86	-1	13,505	-0.01%
2019/12/25	1	28.82	5	28.85	28.83	-4	13,511	-0.03%
2019/12/24	1	28.70	3	28.73	28.74	-2	13,535	-0.01%
2019/12/23	1	28.70	0	0.00	28.72	1	13,547	0.01%
2019/12/19	2	28.75	6	28.72	28.69	-4	13,545	-0.03%
2019/12/18	14.3	28.75	4	28.74	28.77	10.3	13,651	0.08%
2019/12/17	4	28.69	3	28.69	28.71	1	13,549	0.01%
2019/12/16	1	28.60	55.4	28.58	28.57	-54.4	13,469	-0.40%
2019/12/13	4	28.41	2	28.39	28.37	2	13,377	0.01%
2019/12/12	3	28.31	0	0.00	28.31	3	13,384	0.02%
2019/12/11	2	28.20	13	28.21	28.21	-11	13,328	-0.08%
2019/12/10	1	28.15	11	28.14	28.14	-10	13,446	-0.07%
2019/12/09	7.3	28.20	0	0.00	28.21	7.3	13,528	0.05%
2019/12/06	0	0.00	25	28.11	28.13	-25	13,516	-0.18%
2019/12/05	0	0.00	13	28.00	28.03	-13	13,450	-0.10%
2019/12/04	4	27.86	2	27.81	27.88	2	13,511	0.01%
2019/12/03	13	27.66	1	27.80	27.92	12	13,692	0.09%
2019/12/02	44	27.65	2	27.61	27.65	42	13,797	0.30%
2019/11/29	28	27.80	2	27.79	27.75	26	13,635	0.19%
2019/11/28	1	28.04	2	28.01	28.03	-1	13,452	-0.01%
2019/11/27	4	28.04	0	0.00	28.04	4	13,666	0.03%
2019/11/25	2	28.03	8	28.02	27.99	-6	13,586	-0.04%
2019/11/22	2	28.00	2	28.01	28.01	0	13,516	0.00%
2019/11/21	20	27.88	1	27.98	28.00	19	13,703	0.14%
2019/11/20	6	28.12	4	28.14	28.09	2	13,558	0.01%
2019/11/19	1	28.08	0	0.00	28.14	1	13,536	0.01%
2019/11/18	7	28.03	3	28.04	28.05	4	13,457	0.03%
2019/11/15	1	27.88	4	27.85	27.88	-3	13,347	-0.02%
2019/11/14	1	27.83	2	27.81	27.83	-1	13,300	-0.01%
2019/11/13	11	27.73	2	27.79	27.79	9	13,284	0.07%
2019/11/12	8	27.70	0	0.00	27.74	8	13,309	0.06%
2019/11/11	28.2	27.56	11	27.59	27.50	17.2	13,273	0.13%
2019/11/08	2	27.83	0	0.00	27.88	2	12,640	0.02%
2019/11/07	24	27.76	15	27.73	27.80	9	12,608	0.07%
2019/11/06	15.8	27.97	1.2	28.00	27.93	14.6	12,524	0.12%
2019/11/05	12	28.00	1	28.03	28.03	11	12,445	0.09%
2019/11/04	10	27.75	3	27.75	27.84	7	12,571	0.06%
2019/11/01	36	27.53	7	27.50	27.63	29	12,668	0.23%
2019/10/31	6	27.62	7	27.66	27.58	-1	12,802	-0.01%
2019/10/30	3	27.62	3	27.64	27.65	0	12,593	0.00%
2019/10/29	29	27.68	20	27.74	27.62	9	12,476	0.07%
2019/10/28	34	27.69	0	0.00	27.70	34	12,149	0.28%
2019/10/25	6	27.63	26	27.73	27.60	-20	11,944	-0.17%
2019/10/24	51	27.60	1	27.62	27.65	50	11,625	0.43%
2019/10/23	110	27.51	5.8	27.56	27.54	104.2	11,355	0.92%	大買/鉅額交易
2019/10/22	13	29.01	27	29.01	29.03	-14	9,885	-0.14%
2019/10/21	46	28.91	9	28.94	28.95	37	9,478	0.39%
2019/10/18	12	28.82	56	28.82	28.82	-44	8,991	-0.49%
2019/10/17	7	28.65	21	28.54	28.70	-14	8,831	-0.16%
2019/10/16	3	28.50	1	28.51	28.51	2	8,735	0.02%
2019/10/15	10	28.52	4	28.54	28.45	6	8,666	0.07%
2019/10/14	26	28.54	6	28.52	28.52	20	8,593	0.23%
2019/10/09	16	28.31	2	28.32	28.28	14	8,581	0.16%
2019/10/08	9	28.48	3	28.49	28.44	6	8,493	0.07%
2019/10/07	100	28.47	3	28.42	28.42	97	8,511	1.14%
2019/10/04	1	28.16	2	28.13	28.14	-1	7,917	-0.01%
2019/10/03	1	28.06	1	28.05	28.12	0	7,926	0.00%
2019/10/02	0	0.00	8	28.13	28.17	-8	7,930	-0.10%
2019/10/01	4	28.17	5	28.12	28.18	-1	8,004	-0.01%
2019/09/27	10	27.91	0	0.00	27.88	10	7,986	0.13%
2019/09/26	2.1	28.30	3	28.22	28.15	-0.9	7,928	-0.01%
2019/09/25	2.1	28.20	3.3	28.20	28.20	-1.2	7,983	-0.01%
2019/09/24	4.1	28.31	5.3	28.28	28.33	-1.2	8,100	-0.02%
2019/09/23	7.1	28.10	9	28.08	28.12	-1.9	8,000	-0.02%
2019/09/20	3	28.00	0	0.00	27.98	3	7,850	0.04%
2019/09/19	3.1	28.01	6	27.96	27.97	-2.9	7,861	-0.04%
2019/09/18	2.1	28.04	2	28.03	28.05	0.1	7,862	0.00%
2019/09/17	2.1	28.00	10	27.99	28.00	-7.9	7,859	-0.10%
2019/09/16	2.1	27.96	13	27.97	27.94	-10.9	7,809	-0.14%
2019/09/12	6.1	27.99	27	28.01	27.92	-20.9	7,861	-0.27%
2019/09/11	0.1	27.84	3.2	27.87	27.81	-3.1	7,833	-0.04%
2019/09/10	1.1	27.76	2	27.78	27.74	-0.9	7,725	-0.01%
2019/09/09	0.1	27.80	12.1	27.81	27.77	-12	7,727	-0.16%
2019/09/06	2.1	27.82	5	27.80	27.83	-2.9	7,701	-0.04%
2019/09/05	0.1	27.71	5.2	27.73	27.71	-5.1	7,572	-0.07%
2019/09/04	1.1	27.50	19	27.53	27.54	-17.9	7,409	-0.24%
2019/09/03	1.1	27.42	5	27.48	27.40	-3.9	7,314	-0.05%
2019/09/02	1.1	27.36	5	27.43	27.44	-3.9	7,237	-0.05%
2019/08/30	10.1	27.30	9	27.32	27.25	1.1	7,220	0.02%
2019/08/29	6.1	26.98	0	0.00	27.00	6.1	7,036	0.09%
2019/08/28	1.1	26.99	0	0.00	26.97	1.1	7,116	0.02%
2019/08/27	0.1	27.01	0	0.00	26.96	0.1	7,234	0.00%
2019/08/26	10.1	26.84	25	26.85	26.88	-14.9	7,350	-0.20%
2019/08/22	3	27.02	5	27.10	27.02	-2	7,477	-0.03%
2019/08/20	2	27.07	0	0.00	27.07	2	7,787	0.03%
2019/08/19	50	27.05	2	27.00	27.03	48	8,017	0.60%
2019/08/14	2	26.94	0	0.00	26.93	2	8,821	0.02%
2019/08/13	3	26.71	0	0.00	26.76	3	9,037	0.03%
2019/08/12	2	26.81	0	0.00	26.90	2	9,379	0.02%
2019/08/08	3	26.49	0	0.00	26.56	3	9,580	0.03%
2019/08/07	14	26.52	0	0.00	26.43	14	9,640	0.15%
2019/08/06	39	26.30	50	26.00	26.52	-11	9,836	-0.11%
2019/08/05	27	26.65	2	26.74	26.60	25	9,910	0.25%
2019/08/02	9	26.91	10	26.85	26.85	-1	9,881	-0.01%
2019/08/01	6	27.09	3	27.11	27.10	3	9,867	0.03%
2019/07/31	1	27.15	6	27.14	27.20	-5	9,844	-0.05%
2019/07/29	6	27.38	0	0.00	27.37	6	9,985	0.06%
2019/07/26	7	27.40	2	27.40	27.40	5	10,002	0.05%
2019/07/25	5	27.37	10.8	27.41	27.47	-5.8	9,973	-0.06%
2019/07/24	0	0.00	6	27.36	27.28	-6	9,839	-0.06%
2019/07/23	1	27.25	8	27.23	27.24	-7	9,743	-0.07%
2019/07/22	0	0.00	7	27.11	27.11	-7	9,640	-0.07%
2019/07/19	1	27.09	4	27.13	27.06	-3	9,632	-0.03%
2019/07/18	0	0.00	1	27.09	27.06	-1	9,668	-0.01%
2019/07/17	3	27.10	39	27.10	27.14	-36	9,614	-0.37%
2019/07/16	0	0.00	11	27.27	27.26	-11	9,616	-0.11%
2019/07/15	1	27.14	13	27.18	27.21	-12	9,580	-0.13%
2019/07/12	1	27.17	12.9	27.16	27.16	-11.9	9,519	-0.12%
2019/07/11	0	0.00	12	27.15	27.11	-12	9,417	-0.13%
2019/07/10	0	0.00	4	26.93	26.95	-4	9,359	-0.04%
2019/07/09	4	26.87	0	0.00	26.87	4	9,354	0.04%
2019/07/08	1	26.96	0	0.00	26.96	1	9,386	0.01%
2019/07/05	28	26.98	3	27.00	26.99	25	9,410	0.27%
2019/07/04	11	26.95	0	0.00	26.93	11	9,405	0.12%
2019/07/03	4	26.84	2	26.86	26.78	2	9,587	0.02%
2019/07/02	0	0.00	13	26.96	26.96	-13	9,637	-0.13%
2019/07/01	4	26.95	5	26.93	26.95	-1	9,701	-0.01%
2019/06/27	0	0.00	7	26.61	26.61	-7	9,642	-0.07%
2019/06/26	1	26.40	6	26.41	26.43	-5	9,628	-0.05%
2019/06/25	2.2	26.48	26	26.58	26.47	-23.8	9,602	-0.25%
2019/06/24	9	26.59	1	26.52	26.60	8	9,553	0.08%
2019/06/21	8	26.66	0	0.00	26.52	8	9,504	0.08%
2019/06/20	3	26.59	20	26.58	26.61	-17	9,474	-0.18%
2019/06/19	0	0.00	3	26.36	26.47	-3	9,490	-0.03%
2019/06/18	10	26.06	6.7	26.07	26.06	3.3	9,486	0.03%
2019/06/17	1	25.98	0	0.00	26.05	1	9,491	0.01%
2019/06/14	7	25.99	0	0.00	25.99	7	9,618	0.07%
2019/06/13	8	25.98	13	25.98	26.01	-5	9,632	-0.05%
2019/06/12	2	26.00	20	26.08	26.10	-18	9,561	-0.19%
2019/06/11	0	0.00	2	26.07	26.04	-2	9,520	-0.02%
2019/06/10	1	25.92	1	25.92	25.99	0	9,429	0.00%
2019/06/06	3	25.68	0	0.00	25.69	3	9,425	0.03%
2019/06/05	6	25.93	1	25.88	25.81	5	9,293	0.05%
2019/06/04	4.2	25.82	56	25.86	25.76	-51.8	9,308	-0.56%
2019/06/03	1	25.75	0	0.00	25.84	1	9,261	0.01%
2019/05/31	0	0.00	5	25.88	25.94	-5	9,166	-0.05%
2019/05/30	26	25.51	1	25.55	25.58	25	9,109	0.27%
2019/05/29	13	25.32	1.3	25.32	25.39	11.7	9,105	0.13%
2019/05/28	5	25.45	0	0.00	25.50	5	9,002	0.06%
2019/05/27	29	25.41	0	0.00	25.45	29	9,012	0.32%
2019/05/24	26	25.45	0.3	25.51	25.44	25.7	8,978	0.29%
2019/05/23	54	25.45	14	25.43	25.44	40	8,938	0.45%
2019/05/22	11	25.86	1	25.85	25.79	10	8,554	0.12%
2019/05/21	29	25.74	0	0.00	25.76	29	8,558	0.34%
2019/05/20	58	25.68	2	25.76	25.70	56	8,317	0.67%
2019/05/17	43	25.74	0	0.00	25.70	43	8,142	0.53%
2019/05/16	20	25.99	0	0.00	25.92	20	7,872	0.25%
2019/05/15	9	26.20	0	0.00	26.18	9	7,697	0.12%
2019/05/14	49.8	25.74	0	0.00	26.07	49.8	7,656	0.65%
2019/05/13	31	26.12	0	0.00	26.09	31	7,409	0.42%
2019/05/10	11	26.75	2	26.75	26.55	9	7,083	0.13%
2019/05/09	2	26.76	0	0.00	26.74	2	6,862	0.03%
2019/05/07	6	27.23	1	27.08	27.26	5	6,768	0.07%
2019/05/06	0.1	27.17	1	27.09	27.08	-0.9	6,968	-0.01%
2019/05/03	11	27.46	0	0.00	27.56	11	6,823	0.16%
2019/04/30	2	27.21	14	27.30	27.35	-12	6,847	-0.18%
2019/04/29	11	27.35	2	27.25	27.35	9	6,855	0.13%
2019/04/26	0.2	27.52	15	27.49	27.52	-14.8	6,893	-0.21%
2019/04/25	0	0.00	5	27.60	27.65	-5	6,895	-0.07%
2019/04/24	1	27.50	11.8	27.56	27.57	-10.8	6,904	-0.16%
2019/04/23	6	27.31	0	0.00	27.36	6	6,843	0.09%
2019/04/22	0	0.00	6.3	27.49	27.41	-6.3	6,833	-0.09%
2019/04/18	0	27.17	6	27.49	27.14	-6	6,739	-0.09%
2019/04/17	2.2	27.40	7	27.44	27.44	-4.8	6,701	-0.07%
2019/04/16	0	0.00	6	27.12	27.25	-6	6,569	-0.09%
2019/04/12	0	0.00	1	26.71	26.76	-1	6,639	-0.02%
2019/04/11	9	26.93	19	27.03	26.89	-10	6,849	-0.15%
2019/04/10	0.2	26.99	4	26.94	26.97	-3.9	6,895	-0.06%
2019/04/09	1	27.04	5	27.01	27.02	-4	6,835	-0.06%
2019/04/08	2	26.94	10	26.94	26.93	-8	6,633	-0.12%
2019/04/03	1	26.72	5	26.73	26.73	-4	6,721	-0.06%
2019/04/02	0	0.00	1	26.58	26.58	-1	6,770	-0.01%
2019/04/01	1	26.58	2	26.50	26.51	-1	6,747	-0.01%
2019/03/29	4	26.39	9.9	26.38	26.40	-5.9	6,645	-0.09%
2019/03/28	7	26.23	0	0.00	26.24	7	6,603	0.11%
2019/03/26	4	26.29	0	0.00	26.25	4	6,586	0.06%
2019/03/25	5	26.19	2	26.10	26.10	3	6,812	0.04%
2019/03/22	7	26.52	2	26.55	26.37	5	6,765	0.07%
2019/03/21	7	26.30	4	26.30	26.37	3	6,637	0.05%
2019/03/20	1	26.22	4	26.20	26.20	-3	6,477	-0.05%
2019/03/19	1	26.21	10	26.24	26.22	-9	6,474	-0.14%
2019/03/18	1	26.01	3	26.06	26.13	-2	6,282	-0.03%
2019/03/15	0	0.00	1	25.96	25.91	-1	6,315	-0.02%
2019/03/14	11.2	25.93	30	26.00	25.91	-18.8	6,297	-0.30%
2019/03/13	8	26.00	1	26.00	25.98	7	6,393	0.11%
2019/03/12	0	0.00	2	26.02	26.01	-2	6,406	-0.03%
2019/03/11	4	25.87	2	25.87	25.89	2	6,398	0.03%
2019/03/08	12	25.82	25	25.76	25.84	-13	6,486	-0.20%
2019/03/07	2	26.05	0	0.00	25.98	2	6,446	0.03%
2019/03/06	0	0.00	2	26.06	26.08	-2	6,448	-0.03%
2019/03/05	3	26.02	36	26.04	26.00	-33	6,424	-0.51%
2019/03/04	12	25.95	2	25.98	26.12	10	6,359	0.16%
2019/02/27	0	0.00	12	26.03	25.96	-12	6,190	-0.19%
2019/02/26	0	0.00	1	26.28	26.18	-1	6,134	-0.02%
2019/02/25	1	25.93	2.3	26.06	26.13	-1.3	6,036	-0.02%
2019/02/22	1	25.89	2	25.90	25.90	-1	5,846	-0.02%
2019/02/21	2	25.85	27	25.80	25.84	-25	5,647	-0.44%
2019/02/20	0	0.00	5	25.67	25.74	-5	5,522	-0.09%
2019/02/19	1	25.50	1	25.55	25.52	0	5,357	0.00%
2019/02/15	2	25.41	0	0.00	25.39	2	5,279	0.04%
2019/02/14	32	25.45	7.4	25.43	25.43	24.6	5,240	0.47%
2019/02/13	11	25.39	6	25.35	25.42	5	5,182	0.10%
2019/02/12	0	0.00	8.2	25.19	25.26	-8.2	5,100	-0.16%
2019/02/11	2	25.00	20	24.99	24.99	-18	4,965	-0.36%
2019/01/29	11	24.86	0	0.00	24.89	11	4,913	0.22%
2019/01/28	2	25.08	210	25.01	25.01	-208	4,903	-4.24%	大賣/鉅額交易
2019/01/25	0	0.00	17	24.85	24.90	-17	4,787	-0.36%
2019/01/24	0	0.00	1	24.55	24.55	-1	4,632	-0.02%
2019/01/23	0	0.00	10	24.42	24.44	-10	4,651	-0.22%
2019/01/22	8	24.50	0	0.00	24.50	8	4,706	0.17%
2019/01/21	0	0.00	1	24.51	24.51	-1	4,849	-0.02%
2019/01/18	1	24.41	15	24.36	24.39	-14	5,011	-0.28%
2019/01/15	0	0.00	15	24.13	24.13	-15	6,020	-0.25%
2019/01/14	0	0.00	5	23.98	23.99	-5	6,153	-0.08%
2019/01/11	1	24.10	15	24.07	24.04	-14	6,239	-0.22%
2019/01/10	0	0.00	2	23.99	24.01	-2	6,289	-0.03%
2019/01/09	3	24.04	1	24.03	24.05	2	6,401	0.03%
2019/01/08	2	23.77	0	0.00	23.79	2	6,461	0.03%
2019/01/07	2	23.69	0	0.00	23.73	2	6,725	0.03%
2019/01/04	6	23.30	0	0.00	23.40	6	7,051	0.09%
2019/01/03	13	23.63	0	0.00	23.59	13	7,909	0.16%
2019/01/02	6.2	23.86	0	0.00	23.83	6.2	8,005	0.08%
2018/12/28	2	23.92	0	0.00	23.94	2	8,282	0.02%
2018/12/26	11	23.88	0	0.00	23.72	11	8,759	0.13%
2018/12/25	5.2	23.92	0	0.00	23.97	5.2	8,686	0.06%
2018/12/24	1	24.17	0	0.00	24.18	1	8,487	0.01%
2018/12/21	2	24.10	0	0.00	24.14	2	8,473	0.02%
2018/12/20	1	24.09	2	24.10	24.13	-1	8,454	-0.01%
2018/12/19	2	24.10	1	24.11	24.14	1	8,442	0.01%
2018/12/18	7	24.03	0	0.00	24.03	7	8,463	0.08%
2018/12/17	4	24.27	1	24.31	24.31	3	8,215	0.04%
2018/12/14	0	0.00	1	24.35	24.31	-1	8,178	-0.01%
2018/12/11	3	24.14	2	24.14	24.18	1	8,275	0.01%
2018/12/10	2	24.04	2	24.08	24.07	0	8,351	0.00%
2018/12/07	0	0.00	3	24.23	24.28	-3	8,234	-0.04%
2018/12/06	5	24.58	0	0.00	24.19	5	8,290	0.06%
2018/12/05	2	24.62	0	0.00	24.60	2	8,209	0.02%
2018/12/03	4	24.80	11	24.74	24.89	-7	8,500	-0.08%
2018/11/30	1	24.47	4	24.49	24.46	-3	8,381	-0.04%
2018/11/29	11	24.44	0	0.00	24.38	11	8,342	0.13%
2018/11/28	2	24.16	19	24.15	24.27	-17	8,290	-0.21%
2018/11/27	1	24.10	0	0.00	24.10	1	8,278	0.01%
2018/11/26	0.2	24.25	1	24.11	24.11	-0.8	8,272	-0.01%
2018/11/23	12	23.95	0	0.00	23.94	12	8,256	0.15%
2018/11/22	1	24.09	1	24.12	23.98	0	8,224	0.00%
2018/11/21	2	24.06	1	24.05	24.14	1	8,179	0.01%
2018/11/20	3	24.17	0	0.00	24.17	3	8,126	0.04%
2018/11/19	1	24.39	2	24.37	24.40	-1	8,079	-0.01%
2018/11/16	0	0.00	1	24.29	24.29	-1	8,055	-0.01%
2018/11/14	6	24.11	1	24.13	24.15	5	8,020	0.06%
2018/11/13	15	23.85	10	23.88	24.12	5	8,005	0.06%
2018/11/12	3	24.21	0	0.00	24.18	3	7,914	0.04%
2018/11/09	7	24.17	0	0.00	24.21	7	7,901	0.09%
2018/11/08	3	24.37	3	24.36	24.37	0	7,862	0.00%
2018/11/07	5	24.18	0	0.00	24.21	5	7,823	0.06%
2018/11/06	0	0.00	4	24.03	24.08	-4	7,809	-0.05%
2018/11/05	1	24.15	1	24.13	24.18	0	7,756	0.00%
2018/11/02	0	0.00	5	24.14	24.18	-5	7,715	-0.06%
2018/11/01	6	23.97	0	0.00	24.08	6	7,680	0.08%
2018/10/31	5	23.70	3	23.64	23.78	2	7,620	0.03%
2018/10/30	10	23.35	5	23.38	23.42	5	7,572	0.07%
2018/10/29	12	23.35	0	0.00	23.34	12	7,528	0.16%
2018/10/26	11	23.51	6	23.43	23.43	5	7,385	0.07%
2018/10/25	28	23.62	3	23.54	23.59	25	7,185	0.35%
2018/10/24	6	24.08	2	24.03	24.12	4	6,901	0.06%
2018/10/23	127	24.17	0	0.00	24.13	127	6,812	1.86%	大買/鉅額交易
2018/10/22	40	25.69	48	25.57	25.81	-8	6,360	-0.13%
2018/10/19	10	25.48	0	0.00	25.55	10	6,251	0.16%
2018/10/18	8	25.52	1	25.51	25.54	7	6,234	0.11%
2018/10/17	54	25.68	3	25.68	25.51	51	6,223	0.82%
2018/10/16	6	25.32	0	0.00	25.39	6	6,122	0.10%
2018/10/15	6	25.18	0	0.00	25.18	6	5,996	0.10%
2018/10/12	17	24.92	3	25.05	25.26	14	5,746	0.24%
2018/10/11	81.3	24.96	8	24.96	24.91	73.3	5,427	1.35%
2018/10/09	120	26.28	4	26.35	26.34	116	4,295	2.70%	大買/鉅額交易
2018/10/08	16	26.40	0	0.00	26.70	16	3,944	0.41%
2018/10/05	23	26.42	0	0.00	26.43	23	3,543	0.65%
2018/10/04	2	26.76	0	0.00	26.78	2	3,174	0.06%
2018/10/03	15	26.93	1.8	27.02	26.97	13.2	3,010	0.44%
2018/10/01	0	0.00	1	27.30	27.32	-1	2,885	-0.03%
2018/09/28	2	27.29	0	0.00	27.28	2	2,983	0.07%
2018/09/26	3	27.39	0	0.00	27.40	3	3,083	0.10%
2018/09/25	2	27.49	0	0.00	27.49	2	3,115	0.06%
2018/09/21	1	27.40	0	0.00	27.41	1	3,108	0.03%
2018/09/20	1	27.39	2	27.42	27.40	-1	3,130	-0.03%
2018/09/19	1	27.40	0	0.00	27.41	1	3,246	0.03%
2018/09/18	1	27.39	0	0.00	27.40	1	3,280	0.03%
2018/09/17	2	27.40	0	0.00	27.46	2	3,338	0.06%
2018/09/14	1	27.35	0	0.00	27.40	1	3,392	0.03%
2018/09/13	1	26.89	0	0.00	26.92	1	3,354	0.03%
2018/09/12	1	26.60	1	26.65	26.74	0	3,327	0.00%
2018/09/11	1	26.60	3	26.61	26.78	-2	3,265	-0.06%
2018/09/10	20	26.69	0	0.00	26.67	20	3,260	0.61%
2018/09/07	11	27.37	0.7	27.25	27.19	10.3	3,011	0.34%
2018/09/06	1	27.35	0	0.00	27.45	1	2,903	0.03%
2018/09/05	0	0.00	1	27.59	27.53	-1	2,877	-0.03%
2018/08/30	3	27.68	0	0.00	27.70	3	3,069	0.10%
2018/08/29	1	27.60	0	0.00	27.61	1	3,158	0.03%
2018/08/28	0	0.00	2	27.53	27.56	-2	3,165	-0.06%
2018/08/23	0	0.00	1	27.23	27.30	-1	3,333	-0.03%
2018/08/21	0	0.00	7.4	27.20	27.23	-7.4	3,464	-0.21%
2018/08/20	1	27.16	1	27.20	27.19	0	3,504	0.00%
2018/08/13	0.2	27.19	0	0.00	27.18	0.2	3,566	0.01%
2018/08/10	0	0.00	20.4	27.54	27.53	-20.4	3,620	-0.56%
2018/08/09	0	0.00	0.4	27.49	27.50	-0.4	3,723	-0.01%
2018/08/08	0	0.00	6	27.59	27.60	-6	3,754	-0.16%
2018/08/07	1	27.40	0	0.00	27.45	1	3,745	0.03%
2018/08/06	0	0.00	2	27.41	27.43	-2	3,772	-0.05%
2018/08/03	0	0.00	5	27.16	27.18	-5	3,769	-0.13%
2018/08/01	0	0.00	9	27.27	27.28	-9	3,656	-0.25%
2018/07/31	0	0.00	15	27.07	27.19	-15	3,629	-0.41%
2018/07/30	0	0.00	4	27.04	27.04	-4	3,552	-0.11%
2018/07/27	0	0.00	43	26.85	26.89	-43	3,450	-1.25%
2018/07/26	0	0.00	11	26.56	26.59	-11	3,256	-0.34%
2018/07/25	0	0.00	11	26.47	26.47	-11	3,187	-0.35%
2018/07/24	0	0.00	2	26.38	26.42	-2	3,117	-0.06%
2018/07/23	1	26.25	4	26.25	26.23	-3	3,099	-0.10%
2018/07/20	0	0.00	2	26.15	26.14	-2	3,131	-0.06%
2018/07/19	0	0.00	25	26.16	26.13	-25	3,242	-0.77%
2018/07/16	4	25.92	1	25.88	25.93	3	3,155	0.10%
2018/07/11	0	0.00	1	25.51	25.51	-1	3,160	-0.03%
2018/07/05	13	25.49	0	0.00	25.31	13	3,045	0.43%
2018/07/04	5	25.54	0	0.00	25.53	5	2,944	0.17%
2018/07/03	1	25.50	0	0.00	25.50	1	2,932	0.03%
2018/07/02	1	25.68	0	0.00	25.61	1	2,896	0.03%
2018/06/29	1	25.62	0	0.00	25.66	1	2,877	0.03%
2018/06/27	6	25.69	0	0.00	25.64	6	2,725	0.22%
2018/06/26	25	25.59	0	0.00	25.65	25	2,696	0.93%
2018/06/25	14	25.83	0	0.00	25.78	14	2,557	0.55%
2018/06/22	5	25.91	0	0.00	26.00	5	2,434	0.21%
2018/06/21	0	0.00	1	26.12	26.12	-1	2,379	-0.04%
2018/06/20	1	25.98	1	26.12	26.10	0	2,418	0.00%
2018/06/19	3	26.04	0	0.00	26.20	3	2,416	0.12%
2018/06/14	0	0.00	1	26.39	26.39	-1	2,326	-0.04%
2018/06/13	0	0.00	4	26.55	26.56	-4	2,335	-0.17%
2018/06/12	0	0.00	1	26.60	26.60	-1	2,343	-0.04%
2018/06/08	0	0.00	5	26.65	26.67	-5	2,313	-0.22%
2018/06/06	0	0.00	2	26.78	26.79	-2	2,205	-0.09%
2018/06/04	1	26.52	0	0.00	26.62	1	2,096	0.05%
2018/05/29	0	0.00	1	26.37	26.37	-1	1,857	-0.05%
2018/05/28	0	0.00	1	26.35	26.39	-1	1,806	-0.06%
2018/05/23	1	26.37	3	26.40	26.40	-2	1,853	-0.11%
2018/05/22	0	0.00	1	26.43	26.40	-1	1,823	-0.05%
2018/05/21	1	26.35	0	0.00	26.35	1	1,807	0.06%
2018/05/18	0	0.00	1	26.25	26.20	-1	1,804	-0.06%
2018/05/17	0	0.00	8	26.16	26.06	-8	1,792	-0.45%
2018/05/14	0	0.00	10	25.72	25.85	-10	1,896	-0.53%
2018/05/08	0	0.00	11	25.35	25.43	-11	1,918	-0.57%
2018/04/30	3	25.20	8	25.17	25.40	-5	2,301	-0.22%
2018/04/27	2	25.17	0	0.00	25.15	2	2,318	0.09%
2018/04/26	10	25.34	0	0.00	25.23	10	2,349	0.43%
2018/04/25	19	25.31	0	0.00	25.31	19	2,317	0.82%
2018/04/24	1	25.50	1	25.56	25.50	0	2,303	0.00%
2018/04/19	0	0.00	1	25.75	25.86	-1	2,459	-0.04%
2018/04/17	0	0.00	1	25.83	25.77	-1	2,525	-0.04%
2018/04/11	0	0.00	0.4	26.14	26.11	-0.4	2,610	-0.02%
2018/04/10	1	25.95	0	0.00	25.95	1	2,631	0.04%
2018/04/03	3	25.90	0	0.00	25.92	3	2,706	0.11%
2018/03/31	1	25.96	0	0.00	25.95	1	2,747	0.04%
2018/03/29	1	25.90	0	0.00	25.90	1	2,753	0.04%
2018/03/27	5	26.13	0	0.00	26.08	5	2,735	0.18%
2018/03/23	4	25.77	0	0.00	25.82	4	2,712	0.15%
2018/03/19	1	26.14	0	0.00	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	0	0.00	3	26.14	26.08	-3	2,648	-0.11%
2018/03/12	0	0.00	2	26.10	26.10	-2	2,802	-0.07%
2018/03/09	0	0.00	4	26.02	25.93	-4	2,951	-0.14%
2018/03/07	1	25.69	0	0.00	25.70	1	3,051	0.03%
2018/03/05	0	0.00	5	25.74	25.63	-5	3,118	-0.16%
2018/02/27	0	0.00	1	26.00	25.95	-1	3,142	-0.03%
2018/02/26	0	0.00	8	25.92	25.98	-8	3,133	-0.26%
2018/02/23	3	25.74	0	0.00	25.80	3	3,089	0.10%
2018/02/09	5	24.76	1	24.81	25.50	4	3,102	0.13%
2018/02/08	1	25.38	2	25.31	25.50	-1	3,072	-0.03%
2018/02/07	6	25.35	0	0.00	25.43	6	3,121	0.19%
2018/02/06	14	24.95	2	24.81	24.99	12	3,135	0.38%
2018/02/05	1	25.82	0	0.00	26.00	1	3,057	0.03%
2018/01/30	11	26.57	0	0.00	26.41	11	3,101	0.35%
2018/01/26	8	26.49	6	26.50	26.54	2	2,996	0.07%
2018/01/25	0	0.00	1	26.52	26.45	-1	2,973	-0.03%
2018/01/24	0	0.00	2	26.31	26.32	-2	2,899	-0.07%
2018/01/23	0	0.00	2	26.20	26.20	-2	2,797	-0.07%
2018/01/22	0	0.00	1	26.15	26.25	-1	2,888	-0.03%
2018/01/18	2	26.05	9	26.09	26.02	-7	2,819	-0.25%
2018/01/17	0	0.00	3	25.89	25.92	-3	2,709	-0.11%
2018/01/15	0.8	25.70	0	0.00	25.65	0.8	2,651	0.03%
2018/01/12	1	25.49	1	25.52	25.54	0	2,650	0.00%
2018/01/10	0	0.00	60	25.50	25.37	-60	2,578	-2.33%
2018/01/09	0	0.00	3	25.49	25.50	-3	2,572	-0.12%
2018/01/08	0	0.00	13	25.53	25.57	-13	2,554	-0.51%
2018/01/05	1	25.44	21	25.44	25.44	-20	2,548	-0.78%
2018/01/04	0	0.00	23	25.40	25.41	-23	2,536	-0.91%
2018/01/03	0	0.00	19	25.25	25.31	-19	2,543	-0.75%
2018/01/02	0	0.00	1	25.00	25.13	-1	2,504	-0.04%