元大高股息 (0056)-中國信託-高雄券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
39.93
漲跌
▼0.10
漲幅
-0.25%
成交量
19,492張
產業
上市
3366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－中國信託-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	10	40.01	28	40.15	39.93	-18.1	27,267	-0.07%
2024/05/30	35.6	40.12	6.2	40.03	40.03	29.4	27,391	0.11%
2024/05/29	9.2	40.69	4	40.63	40.59	5.2	27,695	0.02%
2024/05/28	9.4	40.79	5.1	40.80	40.81	4.3	27,722	0.02%
2024/05/27	18.7	40.67	25.5	40.65	40.74	-6.8	27,745	-0.02%
2024/05/24	9.6	39.98	11.2	40.02	40.10	-1.6	27,490	-0.01%
2024/05/23	16.1	40.04	32	40.06	40.01	-15.9	27,610	-0.06%
2024/05/22	10.4	39.99	80.7	40.00	40.04	-70.3	27,763	-0.25%
2024/05/21	4.3	39.54	36	39.54	39.50	-31.7	27,717	-0.11%
2024/05/20	7.9	39.62	23.2	39.62	39.66	-15.3	27,847	-0.05%
2024/05/17	37.3	39.53	13.2	39.59	39.51	24.1	28,163	0.09%
2024/05/16	3.4	39.54	35.9	39.64	39.60	-32.5	28,312	-0.11%
2024/05/15	6.6	39.42	96.3	39.36	39.30	-89.7	28,593	-0.31%
2024/05/14	3.4	39.18	31	39.21	39.26	-27.6	29,207	-0.09%
2024/05/13	17.5	39.06	17.1	39.04	39.04	0.4	29,257	0.00%
2024/05/10	20.1	38.91	5.5	38.96	39.04	14.6	29,446	0.05%
2024/05/09	12.2	38.99	34	39.03	38.92	-21.9	29,421	-0.07%
2024/05/08	5.8	38.98	26	39.02	39.02	-20.3	29,501	-0.07%
2024/05/07	9.2	38.82	30.5	38.95	38.97	-21.4	29,676	-0.07%
2024/05/06	24.6	38.82	30.1	38.81	38.88	-5.5	29,727	-0.02%
2024/05/03	24.1	38.64	8.3	38.48	38.45	15.8	29,694	0.05%
2024/05/02	28.5	38.22	32.2	38.27	38.35	-3.7	29,894	-0.01%
2024/04/30	6.6	38.32	4	38.34	38.32	2.6	29,995	0.01%
2024/04/29	34	38.30	26.1	38.33	38.34	7.9	30,224	0.03%
2024/04/26	52.2	37.79	1	37.75	37.69	51.2	30,421	0.17%
2024/04/25	28.1	37.49	1	37.52	37.51	27.1	30,629	0.09%
2024/04/24	120.6	37.76	2	37.55	37.85	118.6	31,019	0.38%	大買/鉅額交易
2024/04/23	25	37.17	14.1	37.14	37.12	10.8	32,830	0.03%
2024/04/22	89.9	37.04	44	37.12	36.92	46	34,650	0.13%
2024/04/19	181.6	37.43	74	37.31	37.27	107.6	34,860	0.31%	大買/鉅額交易
2024/04/18	99.2	38.17	2	38.24	38.18	97.2	33,506	0.29%
2024/04/17	166.2	38.85	2.4	38.86	38.94	163.8	32,984	0.50%	大買/鉅額交易
2024/04/16	178.2	38.61	23	38.68	38.49	155.2	32,116	0.48%	大買/鉅額交易
2024/04/15	136.2	39.69	27	39.59	39.62	109.2	30,685	0.36%	大買/鉅額交易
2024/04/12	37.3	39.99	12	40.03	39.98	25.3	30,281	0.08%
2024/04/11	15.1	39.97	9	39.93	40.09	6.1	30,433	0.02%
2024/04/10	10.5	40.24	7.7	40.26	40.20	2.8	30,557	0.01%
2024/04/09	9.6	39.98	14.2	39.99	39.99	-4.5	31,635	-0.01%
2024/04/08	27.9	39.79	77.1	39.84	39.92	-49.2	31,929	-0.15%
2024/04/03	17.8	39.85	1.3	39.92	39.75	16.5	31,830	0.05%
2024/04/02	99.6	39.85	2	39.87	39.88	97.6	31,934	0.31%
2024/04/01	33.3	39.72	9.9	39.79	39.59	23.4	32,441	0.07%
2024/03/29	27.4	39.66	7	39.78	39.86	20.4	32,753	0.06%
2024/03/28	3.8	39.52	15.3	39.74	39.74	-11.4	32,919	-0.03%
2024/03/27	20.7	39.32	15.9	39.34	39.55	4.7	33,013	0.01%
2024/03/26	21.8	39.31	18.4	39.46	39.24	3.5	33,076	0.01%
2024/03/25	22.1	39.74	22.8	39.66	39.62	-0.7	33,059	0.00%
2024/03/22	11.3	39.84	34.1	39.95	39.80	-22.8	33,201	-0.07%
2024/03/21	12.5	39.80	10.5	39.82	39.93	2	33,133	0.01%
2024/03/20	46.1	39.83	38.3	39.99	39.63	7.9	33,302	0.02%
2024/03/19	17.3	39.60	15.5	39.52	39.70	1.8	33,682	0.01%
2024/03/18	15.4	39.11	60.8	39.19	39.36	-45.3	34,225	-0.13%
2024/03/15	13.7	38.84	57	38.83	39.02	-43.3	34,152	-0.13%
2024/03/14	15.6	38.85	19.1	38.86	38.72	-3.5	33,922	-0.01%
2024/03/13	19.2	39.04	16.3	39.14	39.08	2.9	33,830	0.01%
2024/03/12	5.8	38.80	33	38.94	38.99	-27.2	33,698	-0.08%
2024/03/11	35.9	38.50	44.5	38.48	38.43	-8.5	33,783	-0.03%
2024/03/08	49.8	38.67	130.2	38.81	38.45	-80.4	33,669	-0.24%	大賣/
2024/03/07	33.9	38.59	10.8	38.61	38.68	23.1	33,152	0.07%
2024/03/06	42.1	38.17	57.6	38.38	38.53	-15.5	32,892	-0.05%
2024/03/05	21.9	37.98	78.5	38.08	38.16	-56.6	32,576	-0.17%
2024/03/04	16.1	38.08	46.5	38.09	38.00	-30.4	32,498	-0.09%
2024/03/01	32.8	37.78	14.5	37.76	37.74	18.3	32,039	0.06%
2024/02/29	18.1	37.55	137	37.63	37.70	-118.9	32,168	-0.37%	大賣/鉅額交易
2024/02/27	21.9	37.46	19	37.50	37.51	2.9	32,028	0.01%
2024/02/26	22.2	37.61	20.6	37.63	37.68	1.6	31,870	0.01%
2024/02/23	25.3	37.76	35.5	37.75	37.59	-10.2	31,783	-0.03%
2024/02/22	7.6	37.57	187.3	37.62	37.65	-179.7	32,100	-0.56%	大賣/鉅額交易
2024/02/21	25.5	37.34	155	37.30	37.29	-129.5	31,762	-0.41%	大賣/鉅額交易
2024/02/20	19.6	37.34	30.3	37.37	37.39	-10.7	31,741	-0.03%
2024/02/19	20.4	37.08	13	37.11	37.14	7.4	31,436	0.02%
2024/02/16	12.2	37.09	46.2	37.13	37.07	-34	31,677	-0.11%
2024/02/15	49.8	36.83	76	36.82	36.86	-26.2	31,353	-0.08%
2024/02/05	24.7	36.41	24.5	36.44	36.45	0.2	30,608	0.00%
2024/02/02	5.3	36.49	31	36.50	36.45	-25.8	30,525	-0.08%
2024/02/01	7.1	36.28	36.7	36.27	36.30	-29.6	30,337	-0.10%
2024/01/31	12.5	36.22	0	0.00	36.20	12.5	30,544	0.04%
2024/01/30	15.1	36.32	8.7	36.31	36.36	6.4	30,496	0.02%
2024/01/29	11.4	36.21	14.6	36.26	36.28	-3.2	30,526	-0.01%
2024/01/26	27	36.16	23	36.14	36.07	4	30,394	0.01%
2024/01/25	13.8	36.33	19	36.28	36.29	-5.2	30,391	-0.02%
2024/01/24	8.9	36.28	47.4	36.28	36.23	-38.4	30,277	-0.13%
2024/01/23	18.1	36.15	15	36.17	36.20	3.1	30,812	0.01%
2024/01/22	12.1	36.08	16.5	36.05	36.14	-4.4	30,686	-0.01%
2024/01/19	17.5	35.44	12.2	35.43	35.65	5.3	30,473	0.02%
2024/01/18	73.4	35.15	43	35.11	35.12	30.4	31,058	0.10%
2024/01/17	212.6	35.38	12	35.43	35.19	200.6	30,727	0.65%	大買/鉅額交易
2024/01/16	221.4	36.24	29.6	36.34	36.37	191.8	29,046	0.66%	大買/鉅額交易
2024/01/15	96.6	36.48	5.9	36.48	36.42	90.7	27,642	0.33%
2024/01/12	76.1	36.30	10.6	36.27	36.33	65.5	27,656	0.24%
2024/01/11	45.8	36.29	15.5	36.30	36.39	30.3	28,953	0.10%
2024/01/10	58.6	36.28	21.2	36.27	36.24	37.4	31,275	0.12%
2024/01/09	28.1	36.52	6.5	36.59	36.49	21.6	32,297	0.07%
2024/01/08	27.7	36.70	7.2	36.65	36.57	20.5	32,979	0.06%
2024/01/05	108.4	36.61	30	36.71	36.55	78.4	33,330	0.24%	大買/
2024/01/04	46.3	36.60	2.8	36.68	36.59	43.5	33,253	0.13%
2024/01/03	154.7	36.74	23.6	36.74	36.68	131.1	33,531	0.39%	大買/鉅額交易
2024/01/02	70.1	37.19	33	37.10	37.17	37.1	32,601	0.11%
2023/12/29	4.4	37.40	93.3	37.34	37.40	-88.9	32,410	-0.27%
2023/12/28	14.3	37.37	26.5	37.45	37.33	-12.2	32,806	-0.04%
2023/12/27	43.7	37.38	82.1	37.30	37.42	-38.4	33,456	-0.11%
2023/12/26	6.8	36.89	143.9	36.92	37.00	-137.1	33,230	-0.41%	大賣/鉅額交易
2023/12/25	7.5	36.56	55.3	36.58	36.65	-47.7	32,781	-0.15%
2023/12/22	6.8	36.38	3	36.35	36.37	3.8	32,487	0.01%
2023/12/21	16.1	36.25	90.7	36.33	36.33	-74.6	32,461	-0.23%
2023/12/20	5.4	36.36	103.1	36.41	36.57	-97.7	32,376	-0.30%	大賣/
2023/12/19	18.6	36.04	59.5	36.05	36.10	-40.9	32,120	-0.13%
2023/12/18	29.4	36.32	28.3	36.33	36.38	1.1	32,281	0.00%
2023/12/15	27.3	36.45	10.9	36.45	36.36	16.4	32,159	0.05%
2023/12/14	95.7	36.54	49.5	36.46	36.55	46.2	31,933	0.14%
2023/12/13	11.4	35.95	76.4	35.98	36.06	-65.1	31,472	-0.21%
2023/12/12	24.6	35.61	37.1	35.65	35.58	-12.6	30,915	-0.04%
2023/12/11	15.3	35.53	34	35.50	35.47	-18.7	30,849	-0.06%
2023/12/08	20.4	35.50	31	35.49	35.42	-10.6	30,809	-0.03%
2023/12/07	14.2	35.28	5.1	35.27	35.25	9.1	30,780	0.03%
2023/12/06	3.7	35.28	51.7	35.28	35.31	-48	31,299	-0.15%
2023/12/05	31	35.02	3.5	35.00	35.05	27.5	31,001	0.09%
2023/12/04	7	35.23	18	35.24	35.19	-11	30,868	-0.04%
2023/12/01	8.8	35.05	5	35.05	35.13	3.8	30,932	0.01%
2023/11/30	11.2	35.03	54	35.08	35.08	-42.8	30,907	-0.14%
2023/11/29	2.7	35.06	24	35.08	35.09	-21.3	30,961	-0.07%
2023/11/28	4	34.86	20	34.83	34.90	-16	30,789	-0.05%
2023/11/27	19.7	34.86	3.2	34.85	34.75	16.5	30,758	0.05%
2023/11/24	12.2	34.96	1	34.96	34.94	11.2	30,597	0.04%
2023/11/23	27.9	34.96	6.9	35.00	34.97	21	30,643	0.07%
2023/11/22	27.1	35.08	9	35.04	35.05	18.1	30,857	0.06%
2023/11/21	57.5	35.20	105.9	35.22	35.30	-48.4	31,044	-0.16%	大賣/
2023/11/20	17.7	34.84	2.4	34.82	34.90	15.3	31,152	0.05%
2023/11/17	7.9	34.84	10.1	34.82	34.82	-2.2	31,201	-0.01%
2023/11/16	30.1	34.79	6	34.77	34.77	24.1	31,282	0.08%
2023/11/15	21.7	34.98	134.2	35.01	34.83	-112.5	31,235	-0.36%	大賣/鉅額交易
2023/11/14	6.1	34.66	22.1	34.68	34.68	-16	31,232	-0.05%
2023/11/13	7.4	34.63	23	34.64	34.54	-15.6	31,300	-0.05%
2023/11/10	14.8	34.38	12	34.38	34.43	2.8	31,543	0.01%
2023/11/09	6.9	34.52	4.2	34.56	34.55	2.7	31,693	0.01%
2023/11/08	8.8	34.57	35.4	34.55	34.54	-26.6	32,047	-0.08%
2023/11/07	4.7	34.18	5.4	34.20	34.23	-0.7	32,009	0.00%
2023/11/06	26	34.12	23.2	34.10	34.24	2.8	32,783	0.01%
2023/11/03	10.7	33.70	14.6	33.72	33.69	-3.8	32,772	-0.01%
2023/11/02	11.5	33.47	26.1	33.45	33.52	-14.6	33,164	-0.04%
2023/11/01	68.1	32.80	7.5	32.81	32.89	60.6	33,528	0.18%
2023/10/31	163.8	33.11	0.4	32.96	32.69	163.4	34,305	0.48%	大買/鉅額交易
2023/10/30	11.2	33.21	4.1	33.24	33.23	7.2	35,099	0.02%
2023/10/27	39.6	33.15	18	33.19	33.13	21.6	35,971	0.06%
2023/10/26	107.5	33.02	13.3	33.00	33.10	94.2	37,274	0.25%	大買/
2023/10/25	15.7	33.62	5	33.64	33.62	10.7	37,595	0.03%
2023/10/24	53.8	33.13	13	33.20	33.47	40.8	38,032	0.11%
2023/10/23	64.3	33.15	20	33.12	33.08	44.3	38,620	0.11%
2023/10/20	104.5	33.23	60.2	33.32	33.40	44.3	39,802	0.11%	大買/
2023/10/19	216.3	33.53	6.4	33.63	33.65	209.9	41,284	0.51%	大買/鉅額交易
2023/10/18	202.8	34.82	5	34.78	34.90	197.8	40,573	0.49%	大買/鉅額交易
2023/10/17	215.3	35.43	6	35.28	35.27	209.3	38,508	0.54%	大買/鉅額交易
2023/10/16	59.5	35.49	1.1	35.55	35.52	58.4	38,342	0.15%
2023/10/13	57.9	35.70	0	0.00	35.72	57.9	38,793	0.15%
2023/10/12	11.4	35.89	41.5	35.95	35.98	-30.1	39,925	-0.08%
2023/10/11	64	35.89	30.7	35.82	35.78	33.4	41,376	0.08%
2023/10/06	48.3	35.76	58.7	35.74	35.79	-10.4	42,535	-0.02%
2023/10/05	60.7	35.62	25.4	35.60	35.69	35.3	43,168	0.08%
2023/10/04	110.3	35.20	2.5	35.21	35.39	107.8	43,474	0.25%	大買/鉅額交易
2023/10/03	120.2	35.79	24	35.76	35.60	96.2	43,353	0.22%	大買/
2023/10/02	21.1	35.70	35.6	35.64	35.74	-14.5	43,325	-0.03%
2023/09/28	9.1	35.12	41	35.10	35.06	-31.9	43,861	-0.07%
2023/09/27	12.4	34.78	2.4	34.80	34.87	10	44,651	0.02%
2023/09/26	20	34.91	2	34.93	34.76	18	45,761	0.04%
2023/09/25	9.4	35.03	11	35.02	35.08	-1.6	46,125	0.00%
2023/09/22	10.4	34.56	3.1	34.73	34.89	7.4	46,174	0.02%
2023/09/21	32.7	34.63	8	34.64	34.70	24.7	46,266	0.05%
2023/09/20	12.6	35.08	10.6	35.11	35.05	1.9	45,945	0.00%
2023/09/19	18.3	35.19	48	35.13	35.14	-29.7	46,493	-0.06%
2023/09/18	14.7	35.31	2	35.32	35.31	12.7	46,664	0.03%
2023/09/15	8.7	35.53	17.5	35.56	35.58	-8.8	46,803	-0.02%
2023/09/14	4.6	35.25	50	35.29	35.31	-45.3	46,953	-0.10%
2023/09/13	13.6	34.80	27.7	34.84	34.86	-14.1	47,064	-0.03%
2023/09/12	28.5	34.76	2	34.86	34.80	26.5	47,518	0.06%
2023/09/11	77.6	34.87	10.5	35.14	34.79	67.1	48,056	0.14%
2023/09/08	6.9	35.35	18	35.42	35.42	-11.1	47,956	-0.02%
2023/09/07	34.3	35.47	7.4	35.51	35.45	26.9	48,886	0.06%
2023/09/06	11.8	35.60	9.2	35.59	35.60	2.6	49,568	0.01%
2023/09/05	12	35.32	230.1	35.27	35.43	-218	49,852	-0.44%	大賣/鉅額交易
2023/09/04	22	35.10	8.2	35.14	35.27	13.8	50,141	0.03%
2023/09/01	8.9	35.21	3.8	35.30	35.12	5.1	50,299	0.01%
2023/08/31	9.9	35.16	2.1	35.24	35.31	7.8	50,522	0.02%
2023/08/30	19.8	35.33	14	35.44	35.35	5.8	50,824	0.01%
2023/08/29	21.6	35.08	87	35.09	35.16	-65.4	51,337	-0.13%
2023/08/28	135.7	34.98	10.1	34.96	35.06	125.6	51,398	0.24%	大買/鉅額交易
2023/08/25	40.3	35.31	10.8	35.33	35.14	29.5	51,319	0.06%
2023/08/24	13	36.08	170.7	36.08	35.76	-157.6	51,396	-0.31%	大賣/鉅額交易
2023/08/23	3.2	35.28	22	35.25	35.43	-18.7	51,458	-0.04%
2023/08/22	3.9	35.16	38	35.25	35.11	-34.1	52,007	-0.07%
2023/08/21	15.7	34.89	29.5	34.92	34.85	-13.8	52,135	-0.03%
2023/08/18	41.2	34.92	30	35.19	34.84	11.2	52,121	0.02%
2023/08/17	25.6	34.98	33.1	35.16	35.33	-7.5	51,806	-0.01%
2023/08/16	25.6	34.84	23.2	34.95	35.14	2.4	51,736	0.00%
2023/08/15	29.8	34.88	7.4	34.89	34.85	22.4	51,873	0.04%
2023/08/14	35.2	34.28	74.2	34.31	34.28	-39	52,221	-0.07%
2023/08/11	29	34.63	12.7	34.62	34.56	16.4	52,016	0.03%
2023/08/10	107.4	34.56	202.4	34.52	34.43	-95	52,010	-0.18%	大買/大賣/
2023/08/09	16.3	35.46	10	35.54	35.35	6.3	51,239	0.01%
2023/08/08	34	35.58	21.8	35.68	35.59	12.1	50,991	0.02%
2023/08/07	20.4	35.39	46.5	35.40	35.70	-26.1	50,577	-0.05%
2023/08/04	44.4	34.65	55.6	34.60	34.74	-11.2	50,055	-0.02%
2023/08/02	160.3	34.92	142.3	35.04	34.51	18	49,160	0.04%	大買/大賣/
2023/08/01	83.6	35.63	95.8	35.51	35.73	-12.2	47,781	-0.03%
2023/07/31	70.1	35.98	87.1	36.50	35.74	-17	46,827	-0.04%
2023/07/28	28.4	36.26	165	36.39	36.58	-136.6	45,368	-0.30%	大賣/鉅額交易
2023/07/27	20.8	36.26	66.2	36.32	36.10	-45.4	44,245	-0.10%
2023/07/26	48.4	36.01	75.8	36.07	36.02	-27.5	43,693	-0.06%
2023/07/25	27.8	36.29	81.5	36.38	36.05	-53.7	42,844	-0.13%
2023/07/24	27.2	35.78	320.8	35.81	35.99	-293.5	41,141	-0.71%	大賣/鉅額交易
2023/07/21	21.4	34.53	109.3	34.98	35.26	-87.9	39,128	-0.22%	大賣/
2023/07/20	29.4	34.49	27	34.46	34.71	2.4	38,945	0.01%
2023/07/19	180.6	34.84	66.5	34.71	34.36	114.1	38,430	0.30%	大買/鉅額交易
2023/07/18	98.4	35.38	67.1	35.41	35.11	31.3	37,308	0.08%
2023/07/17	213.2	35.83	222.2	35.73	35.94	-9.1	35,892	-0.03%	大買/大賣/
2023/07/14	110.9	35.18	140.6	35.38	35.54	-29.7	33,984	-0.09%	大買/大賣/
2023/07/13	253.9	35.34	246.8	35.21	34.82	7	32,411	0.02%	大買/大賣/
2023/07/12	102.5	34.16	129.6	34.15	34.30	-27.1	30,636	-0.09%	大買/大賣/
2023/07/11	80.2	33.63	48.6	33.73	33.80	31.6	29,710	0.11%
2023/07/10	44.9	33.18	20.2	33.18	33.18	24.7	29,355	0.08%
2023/07/07	164.9	33.09	34.2	33.05	33.08	130.7	28,963	0.45%	大買/鉅額交易
2023/07/06	87.7	33.45	29.2	33.47	33.34	58.5	28,125	0.21%
2023/07/05	71.1	33.77	97.6	33.76	33.71	-26.5	27,144	-0.10%
2023/07/04	201.8	33.72	68.5	33.73	33.91	133.4	26,313	0.51%	大買/鉅額交易
2023/07/03	126	33.16	31.2	33.19	33.24	94.7	25,368	0.37%	大買/
2023/06/30	9.9	32.58	16	32.55	32.67	-6.1	25,119	-0.02%
2023/06/29	7.3	32.53	33	32.53	32.53	-25.7	25,191	-0.10%
2023/06/28	10.6	32.36	36.6	32.34	32.30	-26	25,050	-0.10%
2023/06/27	50.8	32.39	25	32.31	32.18	25.8	25,112	0.10%
2023/06/26	23.8	32.67	107.5	32.73	32.77	-83.7	24,721	-0.34%	大賣/
2023/06/21	11.1	32.77	134	32.61	32.83	-122.9	24,714	-0.50%	大賣/鉅額交易
2023/06/20	47.1	32.58	21	32.51	32.48	26.1	24,470	0.11%
2023/06/19	122.5	32.73	29.5	32.70	32.73	93	24,190	0.38%	大買/
2023/06/16	58.2	32.78	34.7	32.85	32.78	23.5	23,898	0.10%
2023/06/15	35	32.65	55.5	32.56	32.69	-20.5	23,537	-0.09%
2023/06/14	45.5	32.29	27.3	32.30	32.32	18.2	23,053	0.08%
2023/06/13	20.4	32.10	36	32.16	32.20	-15.6	22,990	-0.07%
2023/06/12	48	31.82	20.4	31.93	31.78	27.5	22,212	0.12%
2023/06/09	25.5	31.61	55.5	31.68	31.78	-30	21,791	-0.14%
2023/06/08	56.4	31.38	0	0.00	31.24	56.4	21,944	0.26%
2023/06/07	34.9	31.39	26.1	31.35	31.46	8.8	22,078	0.04%
2023/06/06	11.6	31.11	3.1	31.15	31.15	8.5	22,001	0.04%
2023/06/05	113.6	31.06	105.9	31.09	31.10	7.6	21,934	0.03%	大買/大賣/
2023/06/02	8.7	30.99	268.4	30.89	30.93	-259.8	21,734	-1.20%	大賣/鉅額交易
2023/06/01	18.1	30.43	16	30.43	30.47	2.1	21,375	0.01%
2023/05/31	37.2	30.51	7	30.45	30.49	30.2	21,387	0.14%
2023/05/30	82	30.55	30.5	30.60	30.52	51.5	21,242	0.24%
2023/05/29	94.2	30.65	118	30.65	30.65	-23.9	20,974	-0.11%	大賣/
2023/05/26	27.8	30.09	45.7	30.06	30.13	-17.9	20,701	-0.09%
2023/05/25	6.3	29.77	57	29.73	29.78	-50.7	20,433	-0.25%
2023/05/24	13.3	29.38	32	29.39	29.43	-18.7	20,364	-0.09%
2023/05/23	7.4	29.33	19.6	29.35	29.37	-12.2	20,586	-0.06%
2023/05/22	4.2	29.41	42.9	29.34	29.35	-38.7	20,555	-0.19%
2023/05/19	16.4	29.25	77.3	29.24	29.31	-60.8	20,426	-0.30%
2023/05/18	4.8	28.97	91.6	28.99	29.05	-86.9	20,315	-0.43%
2023/05/17	1.3	28.72	62	28.78	28.76	-60.8	19,833	-0.31%
2023/05/16	0.2	28.56	6	28.62	28.65	-5.8	19,596	-0.03%
2023/05/15	14.5	28.37	6	28.38	28.42	8.5	19,581	0.04%
2023/05/12	31.1	28.28	33	28.26	28.45	-1.9	19,709	-0.01%
2023/05/11	28.9	28.44	1	28.41	28.40	27.9	19,730	0.14%
2023/05/10	12.5	28.57	2	28.62	28.54	10.5	19,819	0.05%
2023/05/09	8.3	28.62	2.5	28.65	28.64	5.8	19,838	0.03%
2023/05/08	9.6	28.63	8	28.64	28.67	1.6	20,137	0.01%
2023/05/05	17.9	28.46	1	28.46	28.47	16.9	20,193	0.08%
2023/05/04	7.3	28.37	38.4	28.44	28.45	-31.1	20,512	-0.15%
2023/05/03	13.6	28.33	4	28.37	28.42	9.6	20,639	0.05%
2023/05/02	11.9	28.32	57	28.40	28.44	-45.1	20,848	-0.22%
2023/04/28	6.5	28.21	19	28.20	28.23	-12.5	21,218	-0.06%
2023/04/27	28.7	27.90	6.1	27.98	28.02	22.6	21,247	0.11%
2023/04/26	51.5	27.70	16	27.70	27.84	35.5	21,374	0.17%
2023/04/25	82.8	27.90	2	28.12	27.80	80.8	21,169	0.38%
2023/04/24	17.9	28.20	14	28.24	28.27	3.9	20,386	0.02%
2023/04/21	53.6	28.29	16	28.23	28.19	37.6	20,417	0.18%
2023/04/20	26.4	28.45	2	28.43	28.43	24.4	20,440	0.12%
2023/04/19	16	28.61	9	28.69	28.55	7	20,772	0.03%
2023/04/18	31.6	28.75	0	0.00	28.67	31.6	20,861	0.15%
2023/04/17	5	28.80	6.2	28.78	28.80	-1.1	20,763	-0.01%
2023/04/14	47.3	28.71	3	28.72	28.74	44.3	20,701	0.21%
2023/04/13	43.7	28.74	5.1	28.75	28.71	38.7	20,739	0.19%
2023/04/12	8.7	28.77	10	28.80	28.85	-1.4	20,533	-0.01%
2023/04/11	8.5	28.61	20.6	28.66	28.70	-12.1	20,618	-0.06%
2023/04/10	8.3	28.47	12	28.46	28.50	-3.7	20,786	-0.02%
2023/04/07	7	28.46	1	28.53	28.43	6	20,709	0.03%
2023/04/06	26.9	28.40	6.1	28.44	28.47	20.8	20,739	0.10%
2023/03/31	6.6	28.47	43.2	28.49	28.43	-36.6	20,527	-0.18%
2023/03/30	3.1	28.24	18	28.23	28.29	-15	20,270	-0.07%
2023/03/29	23.1	28.16	0	0.00	28.15	23.1	20,139	0.11%
2023/03/28	21.3	28.13	20	28.18	28.06	1.3	20,445	0.01%
2023/03/27	7.8	28.28	8	28.27	28.31	-0.2	20,288	0.00%
2023/03/24	65.8	28.25	8.2	28.19	28.26	57.6	20,355	0.28%
2023/03/23	3.3	28.13	20.4	28.11	28.12	-17.1	20,172	-0.08%
2023/03/22	4.5	28.01	21.5	28.00	28.05	-17.1	20,077	-0.08%
2023/03/21	11.6	27.85	8	27.88	27.84	3.6	19,992	0.02%
2023/03/20	28.4	27.73	78.2	27.75	27.76	-49.8	20,057	-0.25%
2023/03/17	17.2	27.60	1.3	27.57	27.76	15.9	19,971	0.08%
2023/03/16	46	27.47	16	27.47	27.50	30	20,002	0.15%
2023/03/15	18.4	27.77	0	0.00	27.66	18.4	19,828	0.09%
2023/03/14	33.5	27.68	29.9	27.66	27.66	3.6	20,028	0.02%
2023/03/13	31.9	27.67	139	27.69	27.93	-107.1	19,940	-0.54%	大賣/鉅額交易
2023/03/10	55.8	27.91	26	27.93	27.86	29.8	19,434	0.15%
2023/03/09	33.4	28.26	2.9	28.27	28.24	30.5	19,250	0.16%
2023/03/08	17.9	28.26	5	28.26	28.37	12.9	19,260	0.07%
2023/03/07	26.7	28.28	17	28.35	28.38	9.7	19,170	0.05%
2023/03/06	45.8	28.25	72.1	28.25	28.25	-26.2	19,336	-0.14%
2023/03/03	28.9	27.98	18.2	27.98	27.95	10.7	19,265	0.06%
2023/03/02	23	27.71	4	27.71	27.78	19	19,261	0.10%
2023/03/01	21.1	27.55	29	27.60	27.72	-7.9	19,262	-0.04%
2023/02/24	22.5	27.73	21.5	27.79	27.67	1	19,252	0.01%
2023/02/23	9	27.65	16	27.63	27.74	-7	18,853	-0.04%
2023/02/22	37.2	27.34	1	27.41	27.40	36.2	18,630	0.19%
2023/02/21	5.5	27.47	34	27.47	27.53	-28.5	18,676	-0.15%
2023/02/20	19.4	27.38	10	27.35	27.41	9.4	18,848	0.05%
2023/02/17	22	27.22	5.3	27.23	27.24	16.7	19,228	0.09%
2023/02/16	3.4	27.26	19	27.27	27.33	-15.7	19,710	-0.08%
2023/02/15	27	27.10	10	27.11	27.05	17	19,842	0.09%
2023/02/14	3.6	27.11	1	27.10	27.13	2.6	19,890	0.01%
2023/02/13	33.7	26.92	3	26.84	26.97	30.7	20,252	0.15%
2023/02/10	44.1	27.04	25	27.06	27.02	19.1	20,463	0.09%
2023/02/09	15.5	27.15	18.3	27.16	27.15	-2.7	20,644	-0.01%
2023/02/08	19	27.13	22	27.10	27.15	-3	20,772	-0.01%
2023/02/07	24.4	26.92	1	26.92	26.94	23.4	20,779	0.11%
2023/02/06	108.5	26.92	44	26.92	26.92	64.5	20,807	0.31%	大買/
2023/02/03	19.5	26.98	17	26.99	27.00	2.5	20,631	0.01%
2023/02/02	37.7	26.91	129.6	26.90	26.99	-91.9	20,588	-0.45%	大賣/
2023/02/01	24.2	26.65	27.7	26.66	26.67	-3.5	20,715	-0.02%
2023/01/31	39.5	26.57	39.3	26.59	26.54	0.2	20,789	0.00%
2023/01/30	62.7	26.48	35	26.47	26.53	27.7	20,925	0.13%
2023/01/17	27.4	26.05	61	26.04	26.06	-33.6	21,187	-0.16%
2023/01/16	30.3	26.06	4.1	26.06	26.02	26.2	21,491	0.12%
2023/01/13	47.4	26.00	13.8	26.08	25.98	33.6	21,901	0.15%
2023/01/12	18.3	26.02	0	0.00	25.99	18.3	23,355	0.08%
2023/01/11	65.2	26.08	23	26.08	26.07	42.2	26,140	0.16%
2023/01/10	27.5	25.99	45	26.01	26.06	-17.5	28,394	-0.06%
2023/01/09	9.8	25.88	63.6	25.90	25.94	-53.8	30,395	-0.18%
2023/01/06	12	25.57	3	25.67	25.66	9	30,737	0.03%
2023/01/05	20	25.51	33	25.53	25.46	-13	31,646	-0.04%
2023/01/04	14.7	25.47	11.1	25.52	25.45	3.6	32,661	0.01%
2023/01/03	21.5	25.34	0.6	25.29	25.49	20.9	34,171	0.06%
2022/12/30	31.6	25.43	41	25.43	25.40	-9.5	35,174	-0.03%
2022/12/29	23.2	25.20	33	25.22	25.29	-9.8	36,105	-0.03%
2022/12/28	36.4	25.40	9	25.37	25.38	27.4	37,580	0.07%
2022/12/27	20.5	25.68	11.1	25.63	25.63	9.4	39,029	0.02%
2022/12/26	8.8	25.54	1	25.53	25.58	7.8	39,495	0.02%
2022/12/23	17.6	25.56	64	25.54	25.60	-46.4	40,046	-0.12%
2022/12/22	5	25.59	2	25.61	25.67	3	40,666	0.01%
2022/12/21	48.6	25.35	2	25.35	25.34	46.6	41,902	0.11%
2022/12/20	43	25.55	6	25.40	25.30	37	42,413	0.09%
2022/12/19	9.4	25.69	13.3	25.77	25.73	-3.9	43,612	-0.01%
2022/12/16	29.7	25.42	33	25.72	25.70	-3.3	43,959	-0.01%
2022/12/15	14.1	25.69	46	25.66	25.70	-31.9	44,276	-0.07%
2022/12/14	6.9	25.68	5	25.63	25.68	1.9	44,807	0.00%
2022/12/13	22.3	25.56	3.2	25.57	25.53	19	45,119	0.04%
2022/12/12	16.4	25.40	2	25.40	25.50	14.4	45,266	0.03%
2022/12/09	11.8	25.49	71.3	25.44	25.51	-59.5	45,466	-0.13%
2022/12/08	16.6	25.28	2.1	25.33	25.29	14.5	45,414	0.03%
2022/12/07	68.4	25.47	33	25.45	25.44	35.4	45,356	0.08%
2022/12/06	50.2	25.74	68	25.69	25.61	-17.8	45,095	-0.04%
2022/12/05	16.9	25.84	26.2	25.87	25.87	-9.3	44,791	-0.02%
2022/12/02	25.4	25.73	15.6	25.71	25.73	9.8	44,678	0.02%
2022/12/01	56.6	25.84	20.3	25.88	25.82	36.3	44,927	0.08%
2022/11/30	4.1	25.50	82.2	25.51	25.65	-78.1	44,924	-0.17%
2022/11/29	106	25.41	16	25.45	25.47	90	45,006	0.20%	大買/
2022/11/28	46.5	25.32	11	25.36	25.32	35.5	45,368	0.08%
2022/11/25	23	25.55	26	25.60	25.52	-3	45,495	-0.01%
2022/11/24	12.9	25.41	25	25.50	25.54	-12.1	45,526	-0.03%
2022/11/23	24.3	25.28	12	25.29	25.30	12.2	45,616	0.03%
2022/11/22	51.8	25.10	58	25.12	25.10	-6.2	46,286	-0.01%
2022/11/21	16.2	25.29	31	25.26	25.22	-14.9	46,210	-0.03%
2022/11/18	48.7	25.51	193.7	25.71	25.43	-145	46,058	-0.31%	大賣/鉅額交易
2022/11/17	18.8	25.38	127.2	25.40	25.58	-108.4	46,115	-0.24%	大賣/鉅額交易
2022/11/16	191.4	25.55	27.3	25.57	25.53	164.2	46,277	0.35%	大買/鉅額交易
2022/11/15	49.8	25.37	26	25.45	25.55	23.8	46,005	0.05%
2022/11/14	15.3	25.24	57	25.27	25.42	-41.7	45,523	-0.09%
2022/11/11	62.3	25.00	61.2	25.06	25.00	1.2	44,997	0.00%
2022/11/10	29.3	24.54	5	24.54	24.53	24.3	44,523	0.05%
2022/11/09	33.6	24.55	12	24.55	24.61	21.6	44,514	0.05%
2022/11/08	34.1	24.28	9	24.26	24.23	25.1	44,336	0.06%
2022/11/07	17	23.90	33.4	23.97	24.06	-16.4	43,972	-0.04%
2022/11/04	35.8	23.49	8.7	23.51	23.64	27.1	43,722	0.06%
2022/11/03	33.8	23.48	0.7	23.63	23.58	33.1	43,744	0.08%
2022/11/02	34	23.64	7.5	23.66	23.67	26.6	43,687	0.06%
2022/11/01	67.6	23.55	18	23.51	23.55	49.6	43,778	0.11%
2022/10/31	26.5	23.49	5.2	23.51	23.48	21.3	43,858	0.05%
2022/10/28	67.3	23.38	0.9	23.42	23.31	66.4	44,013	0.15%
2022/10/27	36.7	23.50	9	23.52	23.58	27.7	43,742	0.06%
2022/10/26	40	23.35	122.1	23.38	23.41	-82.1	43,975	-0.19%	大賣/
2022/10/25	55.9	23.48	28	23.45	23.40	27.9	43,675	0.06%
2022/10/24	69.5	23.78	4	23.76	23.69	65.5	43,127	0.15%
2022/10/21	79.2	23.69	8.3	23.73	23.58	70.9	42,952	0.16%
2022/10/20	194.2	23.52	28	23.47	23.65	166.2	42,434	0.39%	大買/鉅額交易
2022/10/19	395.8	23.94	13	23.95	23.95	382.9	41,038	0.93%	大買/鉅額交易
2022/10/18	223.1	25.82	73.3	25.90	25.84	149.7	38,264	0.39%	大買/鉅額交易
2022/10/17	327	25.58	13.1	25.57	25.77	313.9	36,062	0.87%	大買/鉅額交易
2022/10/14	120.7	25.92	7.4	25.92	25.91	113.3	33,875	0.33%	大買/鉅額交易
2022/10/13	83.1	25.62	27.6	25.61	25.53	55.5	33,319	0.17%
2022/10/12	144.9	25.72	8	25.75	25.82	136.9	32,298	0.42%	大買/鉅額交易
2022/10/11	177.1	25.88	105	25.78	25.85	72.1	31,414	0.23%	大買/大賣/
2022/10/07	162.1	26.35	10	26.30	26.28	152.1	30,057	0.51%	大買/鉅額交易
2022/10/06	110.3	26.56	1	26.48	26.57	109.3	29,048	0.38%	大買/鉅額交易
2022/10/05	299.1	26.58	7.1	26.62	26.62	292	28,495	1.02%	大買/鉅額交易
2022/10/04	82.6	26.16	4.6	26.20	26.27	78	27,349	0.29%
2022/10/03	72.5	25.64	1.2	25.69	25.67	71.3	25,742	0.28%
2022/09/30	34	25.58	4.6	25.69	25.78	29.4	25,645	0.11%
2022/09/29	59.4	25.87	4.7	25.98	25.81	54.7	25,407	0.22%
2022/09/28	143.6	25.93	11	25.89	25.83	132.6	25,726	0.52%	大買/鉅額交易
2022/09/27	33.8	26.26	0	0.00	26.33	33.8	24,823	0.14%
2022/09/26	144.1	26.38	2	26.39	26.33	142.1	24,841	0.57%	大買/鉅額交易
2022/09/23	125.2	27.07	0	0.00	27.06	125.2	24,343	0.51%	大買/鉅額交易
2022/09/22	67.7	27.14	5	27.14	27.17	62.7	24,787	0.25%
2022/09/21	65.4	27.70	1.2	27.80	27.64	64.1	24,382	0.26%
2022/09/20	48.4	28.00	0.2	28.18	27.98	48.2	24,002	0.20%
2022/09/19	36.6	28.20	7.3	28.26	28.06	29.3	23,870	0.12%
2022/09/16	23.2	28.28	0	0.00	28.28	23.2	23,904	0.10%
2022/09/15	2.9	28.54	2.5	28.58	28.59	0.4	24,377	0.00%
2022/09/14	103.4	28.34	2.2	28.31	28.35	101.2	25,063	0.40%	大買/鉅額交易
2022/09/13	8	28.72	6.1	28.72	28.71	1.8	25,067	0.01%
2022/09/12	16.6	28.51	8	28.50	28.56	8.6	25,899	0.03%
2022/09/08	18.7	28.01	22	27.96	28.25	-3.4	26,541	-0.01%
2022/09/07	75.6	27.92	2.9	27.94	27.90	72.7	27,361	0.27%
2022/09/06	17.1	28.09	0	0.00	28.08	17.1	27,108	0.06%
2022/09/05	24.9	28.06	3	28.15	28.18	21.9	27,077	0.08%
2022/09/02	56.4	28.23	0.6	28.20	28.10	55.8	27,375	0.20%
2022/09/01	39.3	28.40	1	28.37	28.44	38.3	26,958	0.14%
2022/08/31	17.8	28.64	6	28.57	28.79	11.8	26,588	0.04%
2022/08/30	23.3	28.54	6	28.50	28.67	17.2	26,330	0.07%
2022/08/29	57.8	28.43	0.2	28.56	28.45	57.6	26,109	0.22%
2022/08/26	8.2	29.11	6.7	29.09	29.10	1.6	25,430	0.01%
2022/08/25	13.1	28.96	7	28.98	28.94	6.1	25,285	0.02%
2022/08/24	26.4	28.86	0	0.00	28.80	26.4	25,177	0.10%
2022/08/23	35.1	28.97	0	0.00	28.93	35.1	24,848	0.14%
2022/08/22	36.6	29.18	1	29.15	29.25	35.6	24,388	0.15%
2022/08/19	7.1	29.34	20	29.35	29.42	-12.9	24,110	-0.05%
2022/08/18	18.3	29.19	3	29.14	29.29	15.3	24,128	0.06%
2022/08/17	9.6	29.22	0	0.00	29.28	9.6	24,037	0.04%
2022/08/16	14.7	29.19	0	0.00	29.24	14.7	24,041	0.06%
2022/08/15	28.4	29.22	0.2	29.22	29.22	28.2	23,880	0.12%
2022/08/12	13.4	29.16	10	29.25	29.30	3.4	23,637	0.01%
2022/08/11	12.6	29.11	32	29.12	29.12	-19.4	23,814	-0.08%
2022/08/10	27.2	28.84	4.5	28.83	28.81	22.7	23,742	0.10%
2022/08/09	6.5	28.82	23	29.07	29.07	-16.5	23,654	-0.07%
2022/08/08	12	28.78	5	28.83	28.87	7	23,892	0.03%
2022/08/05	2.7	28.74	23	28.78	28.87	-20.3	23,904	-0.09%
2022/08/04	27.2	28.31	2.6	28.32	28.43	24.5	24,150	0.10%
2022/08/03	6.5	28.38	7	28.39	28.44	-0.5	24,195	0.00%
2022/08/02	19.5	28.34	1	28.31	28.45	18.5	24,176	0.08%
2022/08/01	9.1	28.70	2	28.71	28.76	7.1	24,031	0.03%
2022/07/29	7.9	28.48	21	28.48	28.55	-13.2	24,047	-0.05%
2022/07/28	12.5	28.20	1	28.19	28.18	11.4	23,873	0.05%
2022/07/27	9.6	28.02	2	28.18	28.25	7.6	23,648	0.03%
2022/07/26	8.2	28.17	8	28.14	28.12	0.2	23,575	0.00%
2022/07/25	28.4	28.27	11.3	28.30	28.33	17.1	23,450	0.07%
2022/07/22	23.6	28.34	8	28.37	28.40	15.6	23,497	0.07%
2022/07/21	4.9	28.29	9.6	28.34	28.38	-4.7	23,839	-0.02%
2022/07/20	46.1	28.01	4	28.03	28.00	42.1	24,096	0.17%
2022/07/19	9.2	27.41	5.1	27.59	27.68	4.2	24,748	0.02%
2022/07/18	21.4	27.29	0	0.00	27.48	21.4	24,713	0.09%
2022/07/15	22.7	27.10	8	27.12	27.09	14.7	24,487	0.06%
2022/07/14	12.9	27.08	15	26.97	27.18	-2.1	24,288	-0.01%
2022/07/13	46.9	27.12	6	27.13	27.08	40.9	24,146	0.17%
2022/07/12	61.8	26.63	3.5	26.51	26.62	58.3	24,016	0.24%
2022/07/11	27.7	27.24	0	0.00	27.25	27.7	23,577	0.12%
2022/07/08	11.5	27.22	7.2	27.17	27.25	4.3	23,400	0.02%
2022/07/07	25.7	26.41	11	26.39	26.76	14.6	23,071	0.06%
2022/07/06	80.3	26.52	3.3	26.35	26.32	77	23,127	0.33%
2022/07/05	23.2	26.78	4	26.91	26.96	19.2	22,663	0.08%
2022/07/04	54.1	26.62	18.6	26.58	26.68	35.5	22,393	0.16%
2022/07/01	91	27.08	7	27.11	26.81	84	22,566	0.37%
2022/06/30	112	27.62	276	27.54	27.56	-164	21,708	-0.76%	大買/大賣/鉅額交易
2022/06/29	31	28.20	3	28.14	28.14	28	20,881	0.13%
2022/06/28	41.1	28.54	3	28.42	28.53	38.1	20,578	0.18%
2022/06/27	46.6	28.76	2.5	28.73	28.86	44.1	20,368	0.22%
2022/06/24	40	28.20	15	28.25	28.10	24.9	20,147	0.12%
2022/06/23	62.4	28.13	82.2	27.98	28.05	-19.8	20,047	-0.10%
2022/06/22	71.9	28.67	0	0.00	28.50	71.9	19,293	0.37%
2022/06/21	39.6	29.05	24.7	29.19	29.28	15	18,528	0.08%
2022/06/20	133.9	29.04	47	29.11	28.87	86.9	18,308	0.47%	大買/
2022/06/17	148.2	29.56	5.5	29.51	29.62	142.7	17,392	0.82%	大買/鉅額交易
2022/06/16	91.5	30.18	0	0.00	29.94	91.5	16,622	0.55%
2022/06/15	30.6	30.37	4.4	30.31	30.39	26.2	15,696	0.17%
2022/06/14	46.2	30.25	0	0.00	30.48	46.2	15,602	0.30%
2022/06/13	82.2	30.45	1	30.50	30.51	81.2	15,482	0.52%
2022/06/10	22.5	31.04	2	31.11	31.08	20.5	14,994	0.14%
2022/06/09	20.1	31.33	0	0.00	31.30	20.1	15,011	0.13%
2022/06/08	12.5	31.59	6.5	31.55	31.60	6	14,992	0.04%
2022/06/07	3.6	31.41	1	31.43	31.44	2.6	15,163	0.02%
2022/06/06	20.2	31.37	0.8	31.39	31.48	19.4	15,209	0.13%
2022/06/02	9.7	31.38	0	0.00	31.40	9.7	15,616	0.06%
2022/06/01	14.9	31.48	5.5	31.52	31.52	9.4	16,204	0.06%
2022/05/31	4.2	31.34	2	31.30	31.40	2.2	16,408	0.01%
2022/05/30	3.8	31.41	6.4	31.38	31.43	-2.6	16,672	-0.02%
2022/05/27	3.1	31.10	3	31.12	31.08	0.1	16,766	0.00%
2022/05/26	1.5	30.93	0	0.00	30.80	1.5	17,092	0.01%
2022/05/25	7.5	30.85	1	30.82	30.88	6.5	17,125	0.04%
2022/05/24	13.2	30.75	0	0.00	30.70	13.2	17,438	0.08%
2022/05/23	11.6	30.83	1.2	30.82	30.86	10.4	17,461	0.06%
2022/05/20	21.6	30.80	13.2	30.76	30.72	8.4	17,709	0.05%
2022/05/19	46.7	30.53	10	30.50	30.68	36.7	18,026	0.20%
2022/05/18	7.6	30.89	91.2	30.78	31.01	-83.6	17,868	-0.47%
2022/05/17	12.2	30.72	2	30.73	30.69	10.2	17,836	0.06%
2022/05/16	66.4	30.76	0	0.00	30.72	66.4	17,947	0.37%
2022/05/13	21.2	30.74	1.1	30.84	30.80	20.1	17,622	0.11%
2022/05/12	127.7	30.85	6	30.99	30.63	121.7	17,584	0.69%	大買/鉅額交易
2022/05/11	50.6	31.22	6	31.25	31.17	44.6	17,093	0.26%
2022/05/10	9.9	31.35	3	31.40	31.65	6.9	16,798	0.04%
2022/05/09	55.6	31.69	9.2	31.66	31.57	46.4	16,792	0.28%
2022/05/06	15.7	32.16	4	32.08	32.25	11.7	16,679	0.07%
2022/05/05	1.5	32.57	24.3	32.51	32.54	-22.8	16,763	-0.14%
2022/05/04	1.5	32.24	1	32.23	32.31	0.5	16,949	0.00%
2022/05/03	6.5	31.95	0.6	32.00	32.09	5.9	17,554	0.03%
2022/04/29	23.3	31.95	13	31.97	32.01	10.3	17,967	0.06%
2022/04/28	22.6	31.54	54.3	31.42	31.72	-31.7	18,539	-0.17%
2022/04/27	48.4	31.36	29.2	31.25	31.48	19.2	18,489	0.10%
2022/04/26	38	31.98	23	32.06	31.93	15	18,167	0.08%
2022/04/25	91.2	32.05	162.4	32.20	32.03	-71.2	18,243	-0.39%	大賣/
2022/04/22	9.6	32.72	1.1	32.80	32.78	8.5	17,463	0.05%
2022/04/21	5.5	32.88	0	0.00	32.90	5.5	17,770	0.03%
2022/04/20	7.5	32.77	1	32.82	32.83	6.5	17,859	0.04%
2022/04/19	17.6	32.89	0.3	32.90	32.85	17.3	18,080	0.10%
2022/04/18	23.3	32.70	3.6	32.76	32.68	19.7	18,217	0.11%
2022/04/15	21.2	32.89	0	0.00	32.90	21.2	18,004	0.12%
2022/04/14	2.8	33.11	11	33.14	33.07	-8.2	18,223	-0.05%
2022/04/13	13	33.02	6	32.99	33.11	7	18,347	0.04%
2022/04/12	96.9	32.68	8	32.60	32.69	88.9	18,315	0.49%
2022/04/11	71.6	32.92	2	32.94	32.81	69.6	17,884	0.39%
2022/04/08	27.5	33.06	1	33.08	33.17	26.5	17,526	0.15%
2022/04/07	53.5	33.09	32.1	33.08	32.90	21.4	17,428	0.12%
2022/04/06	23.9	33.39	0.1	33.40	33.47	23.8	16,712	0.14%
2022/04/01	11.3	33.42	0	0.00	33.55	11.3	16,657	0.07%
2022/03/31	3.2	33.64	2.1	33.62	33.63	1.1	16,656	0.01%
2022/03/30	9	33.60	4	33.67	33.70	5	16,713	0.03%
2022/03/29	11.9	33.71	3.1	33.70	33.64	8.9	16,641	0.05%
2022/03/28	33.1	33.50	2.2	33.49	33.78	30.9	16,634	0.19%
2022/03/25	11.3	33.83	0	0.00	33.81	11.3	16,484	0.07%
2022/03/24	51.3	33.88	0.4	33.95	33.96	50.9	16,660	0.31%
2022/03/23	13.3	33.99	31.2	33.96	33.96	-17.9	16,953	-0.11%
2022/03/22	23.9	33.86	17.7	33.91	33.87	6.2	17,380	0.04%
2022/03/21	2.2	33.95	10.1	33.98	33.95	-7.9	17,417	-0.05%
2022/03/18	5.5	33.85	1	33.85	33.90	4.5	17,685	0.03%
2022/03/17	6.3	33.89	15.6	33.92	34.01	-9.3	17,731	-0.05%
2022/03/16	8.9	33.72	20.5	33.57	33.71	-11.6	17,821	-0.07%
2022/03/15	37.1	33.87	6.5	33.89	33.78	30.6	17,846	0.17%
2022/03/14	26.5	34.04	31	34.08	34.13	-4.5	18,020	-0.02%
2022/03/11	8	33.89	12	33.90	33.90	-4	18,151	-0.02%
2022/03/10	9.1	33.90	24.2	33.88	33.89	-15.1	18,239	-0.08%
2022/03/09	14.2	33.31	7	33.29	33.36	7.2	18,168	0.04%
2022/03/08	52.5	33.06	41.1	32.99	33.00	11.4	18,129	0.06%
2022/03/07	65.9	33.44	63	33.49	33.45	2.9	17,675	0.02%
2022/03/04	55.1	34.21	35.5	34.25	34.04	19.6	17,185	0.11%
2022/03/03	9	34.19	24.5	34.19	34.22	-15.5	17,340	-0.09%
2022/03/02	1.8	33.90	10	33.90	33.97	-8.2	17,356	-0.05%
2022/03/01	7.5	33.81	19.6	33.82	33.88	-12.1	17,209	-0.07%
2022/02/25	12.5	33.27	19.2	33.29	33.33	-6.7	16,965	-0.04%
2022/02/24	29.4	33.26	12	33.26	33.19	17.4	17,005	0.10%
2022/02/23	6.5	33.64	22.1	33.70	33.75	-15.7	16,824	-0.09%
2022/02/22	33.6	33.40	4	33.35	33.49	29.6	16,978	0.17%
2022/02/21	3.5	33.60	34	33.60	33.80	-30.5	17,361	-0.18%
2022/02/18	3.5	33.33	2.1	33.45	33.50	1.4	17,247	0.01%
2022/02/17	19.2	33.35	25.6	33.38	33.34	-6.4	17,551	-0.04%
2022/02/16	7.9	33.23	5	33.34	33.27	2.9	17,830	0.02%
2022/02/15	18	33.18	6	33.19	33.10	12	17,811	0.07%
2022/02/14	32.4	33.12	11.5	33.12	33.13	20.9	18,019	0.12%
2022/02/11	6.7	33.43	6.8	33.43	33.43	-0.1	18,330	0.00%
2022/02/10	20.1	33.45	18	33.49	33.49	2.1	18,757	0.01%
2022/02/09	12.2	33.41	9	33.44	33.50	3.2	19,206	0.02%
2022/02/08	15.9	33.21	12.9	33.20	33.30	3	19,190	0.02%
2022/02/07	49.1	32.60	14.5	32.68	33.00	34.6	19,118	0.18%
2022/01/26	29.7	32.41	17.5	32.38	32.40	12.2	19,021	0.06%
2022/01/25	90	32.35	12	32.29	32.34	78	19,107	0.41%
2022/01/24	41.3	32.51	25	32.45	32.72	16.3	18,760	0.09%
2022/01/21	78.9	32.92	62	32.95	32.84	16.9	18,519	0.09%
2022/01/20	3.1	33.25	4.3	33.31	33.36	-1.2	18,158	-0.01%
2022/01/19	23.8	33.24	47	33.28	33.21	-23.2	18,354	-0.13%
2022/01/18	31.2	33.44	23.2	33.39	33.45	8.1	18,641	0.04%
2022/01/17	14.9	33.14	24	33.12	33.22	-9.1	18,981	-0.05%
2022/01/14	24.1	32.96	16	32.90	33.15	8.1	21,215	0.04%
2022/01/13	3	33.19	4.1	33.21	33.20	-1.1	22,404	0.00%
2022/01/12	29.7	33.12	2	33.11	33.10	27.7	23,373	0.12%
2022/01/11	61.8	33.21	36	33.21	33.20	25.8	23,638	0.11%
2022/01/10	10.5	33.19	2	33.24	33.27	8.5	24,258	0.03%
2022/01/07	24.5	33.21	15	33.36	33.17	9.5	24,516	0.04%
2022/01/06	5.4	33.41	6	33.40	33.41	-0.6	24,667	0.00%
2022/01/05	1.2	33.42	8	33.45	33.45	-6.8	25,175	-0.03%
2022/01/04	13.4	33.42	6.1	33.41	33.41	7.3	26,009	0.03%
2022/01/03	45.9	33.51	2	33.53	33.42	43.9	26,439	0.17%
2021/12/30	10.4	33.61	21	33.60	33.58	-10.6	27,336	-0.04%
2021/12/29	26.4	33.59	17	33.59	33.61	9.4	27,867	0.03%
2021/12/28	22.5	33.54	10.1	33.50	33.56	12.4	28,292	0.04%
2021/12/27	6.1	33.39	5.2	33.33	33.38	1	28,983	0.00%
2021/12/24	7.5	33.35	2.1	33.40	33.29	5.4	30,113	0.02%
2021/12/23	11.1	33.35	4	33.35	33.34	7.1	30,324	0.02%
2021/12/22	13.9	33.31	6.5	33.31	33.30	7.4	30,997	0.02%
2021/12/21	4.2	33.29	24.5	33.26	33.36	-20.3	31,128	-0.07%
2021/12/20	19.7	33.38	8.6	33.38	33.41	11.1	31,224	0.04%
2021/12/17	19.6	33.40	8	33.45	33.43	11.6	31,075	0.04%
2021/12/16	12.5	33.35	18	33.40	33.45	-5.5	30,909	-0.02%
2021/12/15	17.1	33.01	4	32.97	33.04	13.1	31,068	0.04%
2021/12/14	21.5	32.99	55	33.03	32.95	-33.5	31,054	-0.11%
2021/12/13	5.6	33.38	11.4	33.37	33.33	-5.8	30,895	-0.02%
2021/12/10	27.2	33.34	11	33.34	33.30	16.2	30,862	0.05%
2021/12/09	18.9	33.35	17	33.29	33.32	1.9	30,754	0.01%
2021/12/08	7	33.22	25.5	33.24	33.18	-18.5	30,597	-0.06%
2021/12/07	15.1	32.94	47.2	32.94	33.03	-32.1	30,311	-0.11%
2021/12/06	65.3	32.76	11.9	32.79	32.86	53.4	30,069	0.18%
2021/12/03	15.4	32.67	22	32.69	32.65	-6.6	30,302	-0.02%
2021/12/02	3.7	32.47	0	0.00	32.47	3.7	30,250	0.01%
2021/12/01	11.3	32.39	3	32.44	32.50	8.3	30,420	0.03%
2021/11/30	24.4	32.45	2	32.48	32.30	22.4	30,392	0.07%
2021/11/29	40.6	32.12	229	32.15	32.22	-188.5	30,384	-0.62%	大賣/鉅額交易
2021/11/26	42.5	32.45	6	32.49	32.35	36.5	30,133	0.12%
2021/11/25	6.7	32.67	5	32.65	32.65	1.7	29,905	0.01%
2021/11/24	9.9	32.58	23	32.53	32.61	-13.1	29,925	-0.04%
2021/11/23	27.8	32.64	17	32.63	32.63	10.8	29,885	0.04%
2021/11/22	6.2	32.93	4.5	32.99	32.93	1.7	29,903	0.01%
2021/11/19	16.4	33.08	22.6	33.05	32.93	-6.2	29,833	-0.02%
2021/11/18	27.7	32.97	34.2	32.96	32.98	-6.5	29,820	-0.02%
2021/11/17	17.3	32.66	38	32.64	32.71	-20.8	29,329	-0.07%
2021/11/16	1.6	32.46	18.4	32.50	32.59	-16.8	29,410	-0.06%
2021/11/15	6.4	32.44	31	32.42	32.43	-24.6	29,642	-0.08%
2021/11/12	13.8	32.15	15	32.15	32.20	-1.2	29,635	0.00%
2021/11/11	31.4	32.24	100.3	32.19	32.15	-68.9	29,814	-0.23%
2021/11/10	17.7	32.44	43.7	32.47	32.34	-26	30,295	-0.09%
2021/11/09	39.2	32.37	69	32.36	32.35	-29.8	30,107	-0.10%
2021/11/08	31.3	32.22	138.1	32.07	32.39	-106.8	29,738	-0.36%	大賣/鉅額交易
2021/11/05	14.8	31.86	18	31.89	31.95	-3.2	29,680	-0.01%
2021/11/04	77.8	31.92	5	31.94	31.86	72.8	29,884	0.24%
2021/11/03	11.1	31.71	107	31.69	31.77	-95.9	29,845	-0.32%	大賣/
2021/11/02	96	31.67	31.3	31.54	31.53	64.7	29,764	0.22%
2021/11/01	128.2	31.54	12	31.55	31.56	116.2	29,464	0.39%	大買/鉅額交易
2021/10/29	60.7	31.39	13	31.34	31.45	47.7	29,203	0.16%
2021/10/28	86.5	31.37	8	31.38	31.39	78.4	29,000	0.27%
2021/10/27	89.8	31.11	5	31.10	31.15	84.8	28,924	0.29%
2021/10/26	37.5	31.01	6	31.02	31.05	31.5	28,992	0.11%
2021/10/25	101.1	30.79	23.9	30.78	30.86	77.3	28,743	0.27%	大買/
2021/10/22	267.5	30.70	12.4	30.81	30.84	255.1	28,569	0.89%	大買/鉅額交易
2021/10/21	121.1	32.36	25	32.41	32.40	96.1	26,495	0.36%	大買/
2021/10/20	84	32.40	8	32.44	32.37	76	25,033	0.30%
2021/10/19	24.8	32.35	61	32.44	32.40	-36.2	23,996	-0.15%
2021/10/18	49.3	32.31	82	32.35	32.36	-32.7	23,655	-0.14%
2021/10/15	18.5	32.28	24	32.31	32.31	-5.5	23,612	-0.02%
2021/10/14	114.3	32.15	21.6	32.18	32.18	92.7	23,569	0.39%	大買/
2021/10/13	98.5	32.16	59.8	32.14	32.17	38.8	23,078	0.17%
2021/10/12	177.2	32.31	0.2	32.37	32.24	177	22,532	0.79%	大買/鉅額交易
2021/10/08	128.1	32.61	4	32.60	32.59	124.1	21,746	0.57%	大買/鉅額交易
2021/10/07	139.2	32.49	23.2	32.53	32.57	116	21,631	0.54%	大買/鉅額交易
2021/10/06	42.8	31.86	3	31.99	31.88	39.8	20,959	0.19%
2021/10/05	69.2	31.63	11.1	31.63	31.96	58.1	20,585	0.28%
2021/10/04	150.7	31.97	8	32.06	31.84	142.7	20,219	0.71%	大買/鉅額交易
2021/10/01	142.8	32.30	2.3	32.48	32.26	140.5	19,474	0.72%	大買/鉅額交易
2021/09/30	43.6	32.65	7	32.67	32.77	36.6	18,345	0.20%
2021/09/29	85.4	32.66	4	32.74	32.70	81.4	18,174	0.45%
2021/09/28	44.9	33.01	2.3	33.14	33.08	42.7	17,606	0.24%
2021/09/27	22.2	33.28	9.5	33.26	33.30	12.7	17,512	0.07%
2021/09/24	11.8	33.31	4.5	33.34	33.30	7.3	17,887	0.04%
2021/09/23	39.2	33.09	6.2	33.08	33.08	33	17,863	0.18%
2021/09/22	114.5	32.87	6.4	32.87	32.90	108.1	17,894	0.60%	大買/鉅額交易
2021/09/17	13.7	33.27	0	0.00	33.42	13.7	17,382	0.08%
2021/09/16	25.9	33.24	1	33.34	33.28	24.9	17,370	0.14%
2021/09/15	23.3	33.25	3	33.36	33.33	20.3	17,219	0.12%
2021/09/14	26.2	33.37	17.3	33.50	33.36	8.9	17,241	0.05%
2021/09/13	51	33.46	25	33.40	33.41	26	17,264	0.15%
2021/09/10	15.8	33.08	16.6	33.13	33.22	-0.8	17,282	0.00%
2021/09/09	7.8	32.84	0.2	32.93	32.94	7.7	17,241	0.04%
2021/09/08	59	32.93	25	32.92	32.80	34	17,202	0.20%
2021/09/07	5.4	33.11	19	33.11	33.16	-13.7	16,852	-0.08%
2021/09/06	17.9	33.13	5.3	33.24	33.07	12.6	16,790	0.07%
2021/09/03	69.5	33.25	1	33.23	33.24	68.5	16,600	0.41%
2021/09/02	59.4	33.23	0	0.00	33.16	59.4	16,607	0.36%
2021/09/01	48.1	33.34	10	33.35	33.39	38.1	16,552	0.23%
2021/08/31	18.1	33.29	0	0.00	33.38	18.1	16,476	0.11%
2021/08/30	25.4	33.20	7	33.24	33.29	18.4	16,532	0.11%
2021/08/27	25.3	33.05	24.2	33.02	33.11	1.1	16,504	0.01%
2021/08/26	6.2	32.94	122.5	32.82	32.99	-116.3	16,452	-0.71%	大賣/鉅額交易
2021/08/25	36.8	32.91	8	32.94	33.00	28.8	16,281	0.18%
2021/08/24	21	32.76	11	32.99	32.80	10	16,383	0.06%
2021/08/23	53.3	32.80	21.1	32.81	32.88	32.2	16,186	0.20%
2021/08/20	144.8	32.25	8	32.21	32.26	136.8	16,057	0.85%	大買/鉅額交易
2021/08/19	105.8	32.49	5	32.47	32.32	100.8	15,784	0.64%	大買/
2021/08/18	44.8	32.40	19.6	32.46	33.07	25.2	15,181	0.17%
2021/08/17	44.2	32.72	7	32.62	32.53	37.2	14,907	0.25%
2021/08/16	81.7	32.94	22.1	33.03	32.86	59.6	14,707	0.41%
2021/08/13	70.1	33.30	6	33.27	33.27	64.1	14,056	0.46%
2021/08/12	26.1	33.42	2.3	33.43	33.51	23.8	13,851	0.17%
2021/08/11	52.5	33.49	1	33.26	33.49	51.5	13,905	0.37%
2021/08/10	39.4	33.87	0	0.00	33.79	39.4	13,704	0.29%
2021/08/09	7.8	34.01	5.1	34.01	34.10	2.7	14,439	0.02%
2021/08/06	3.9	34.20	0	0.00	34.25	3.9	14,660	0.03%
2021/08/05	4.8	34.22	1.3	34.18	34.20	3.5	15,367	0.02%
2021/08/04	7	34.29	7	34.27	34.35	0	16,712	0.00%
2021/08/03	3.4	34.03	0.2	34.10	34.15	3.2	17,432	0.02%
2021/08/02	13.4	33.78	0	0.00	34.00	13.4	17,428	0.08%
2021/07/30	15.4	34.00	10	34.08	33.90	5.4	17,250	0.03%
2021/07/29	14	33.93	6	34.11	34.10	8	17,094	0.05%
2021/07/28	81.3	33.54	8.1	33.67	33.89	73.2	17,359	0.42%
2021/07/27	50.4	34.09	4	34.08	34.07	46.4	17,372	0.27%
2021/07/26	14	34.51	23	34.57	34.50	-9	17,260	-0.05%
2021/07/23	14.3	34.31	2	34.37	34.47	12.3	17,212	0.07%
2021/07/22	9.4	34.19	13	34.25	34.21	-3.6	17,183	-0.02%
2021/07/21	135.8	34.10	7	34.33	34.13	128.8	16,996	0.76%	大買/鉅額交易
2021/07/20	77.6	34.70	4	34.77	34.56	73.6	16,353	0.45%
2021/07/19	7	35.04	1	35.10	35.14	6	16,195	0.04%
2021/07/16	13.2	34.86	8	35.06	35.12	5.2	16,301	0.03%
2021/07/15	101.6	34.90	6	34.67	34.98	95.6	16,244	0.59%	大買/
2021/07/14	74.9	34.53	3.1	34.59	34.48	71.8	16,238	0.44%
2021/07/13	48.9	34.95	4.1	35.10	34.85	44.9	16,009	0.28%
2021/07/12	25.3	35.23	27	35.49	35.27	-1.8	15,934	-0.01%
2021/07/09	56.4	35.39	7	35.45	35.44	49.4	15,733	0.31%
2021/07/08	11.5	35.56	5	35.72	35.80	6.5	15,796	0.04%
2021/07/07	26.5	35.72	2.3	35.59	35.61	24.3	15,802	0.15%
2021/07/06	4.3	35.95	76.3	35.93	35.91	-72.1	15,704	-0.46%
2021/07/05	34.4	35.56	18.5	35.55	35.69	15.9	15,631	0.10%
2021/07/02	10.1	35.20	3.7	35.15	35.20	6.4	15,550	0.04%
2021/07/01	11.6	34.94	4	35.04	35.00	7.6	15,473	0.05%
2021/06/30	35.4	34.93	5	34.93	35.00	30.4	15,037	0.20%
2021/06/29	41.3	34.92	5	34.78	34.80	36.3	15,029	0.24%
2021/06/28	12.3	34.97	5.2	35.00	35.10	7.1	15,068	0.05%
2021/06/25	9.1	34.82	13	34.82	34.74	-3.9	15,000	-0.03%
2021/06/24	8.1	34.60	8.1	34.53	34.66	0	15,045	0.00%
2021/06/23	18.2	34.40	4	34.40	34.45	14.2	15,186	0.09%
2021/06/22	31.6	34.52	5	34.57	34.43	26.6	15,168	0.18%
2021/06/21	25.4	34.58	6.2	34.64	34.55	19.2	15,124	0.13%
2021/06/18	41.1	34.93	2.1	34.96	34.91	39	15,026	0.26%
2021/06/17	23	34.82	0	0.00	34.90	23	15,116	0.15%
2021/06/16	5.2	34.66	4	34.75	34.78	1.2	15,232	0.01%
2021/06/15	6.3	34.60	3	34.62	34.65	3.3	15,274	0.02%
2021/06/11	10.2	34.58	4	34.64	34.55	6.2	15,354	0.04%
2021/06/10	8.8	34.49	1	34.50	34.60	7.8	15,462	0.05%
2021/06/09	16.6	34.48	1	34.38	34.45	15.6	15,529	0.10%
2021/06/08	3.9	34.68	4	34.74	34.65	-0.1	15,624	0.00%
2021/06/07	9.1	34.49	4.5	34.34	34.72	4.6	15,739	0.03%
2021/06/04	13.2	34.76	4.2	34.77	34.77	9	15,681	0.06%
2021/06/03	3.2	34.96	3	34.96	34.95	0.2	15,696	0.00%
2021/06/02	4.8	35.03	71	34.89	34.96	-66.2	15,809	-0.42%
2021/06/01	6.1	34.93	7	34.96	35.06	-0.9	15,858	-0.01%
2021/05/31	17.2	34.65	5	34.73	34.75	12.2	15,721	0.08%
2021/05/28	1.2	34.47	13.3	34.51	34.55	-12.1	15,754	-0.08%
2021/05/27	15	34.09	0.3	34.16	34.28	14.8	15,767	0.09%
2021/05/26	8.1	34.34	1	34.28	34.32	7.1	15,811	0.04%
2021/05/25	5.6	34.27	6	34.29	34.34	-0.4	15,861	0.00%
2021/05/24	1.2	34.02	1	33.81	34.05	0.2	15,943	0.00%
2021/05/21	15	33.88	4.5	34.03	34.00	10.5	15,870	0.07%
2021/05/20	9.6	33.87	2.1	34.04	33.86	7.5	15,950	0.05%
2021/05/19	9	34.02	1	34.17	34.10	8	15,867	0.05%
2021/05/18	83.6	33.63	9.6	33.64	34.01	74	15,921	0.46%
2021/05/17	19.7	32.72	32.1	32.71	32.75	-12.4	15,879	-0.08%
2021/05/14	13.8	33.73	20.9	33.67	33.65	-7.1	14,792	-0.05%
2021/05/13	27.3	33.09	62.6	32.82	33.40	-35.4	14,460	-0.24%
2021/05/12	119.7	33.32	81.2	33.71	33.50	38.5	13,679	0.28%	大買/
2021/05/11	53.3	34.96	9	35.33	34.70	44.3	12,332	0.36%
2021/05/10	2.2	35.90	2	35.86	35.88	0.2	11,676	0.00%
2021/05/07	4.7	35.64	4.3	35.56	35.72	0.4	11,778	0.00%
2021/05/06	10.8	35.25	4.7	35.23	35.30	6.1	11,877	0.05%
2021/05/05	12.2	35.55	11	35.54	35.35	1.2	11,916	0.01%
2021/05/04	30.7	35.30	42	35.67	35.30	-11.3	11,516	-0.10%
2021/05/03	8.7	36.00	10	36.02	35.91	-1.3	11,089	-0.01%
2021/04/29	24.6	36.11	7.5	36.11	36.12	17.1	11,039	0.16%
2021/04/28	3.3	35.94	1	35.91	35.98	2.3	11,127	0.02%
2021/04/27	9	35.96	3	35.96	35.98	6	11,379	0.05%
2021/04/26	12.4	35.91	13.8	35.77	35.99	-1.4	11,527	-0.01%
2021/04/23	10.8	35.19	4	35.21	35.30	6.8	11,671	0.06%
2021/04/22	12.2	35.38	14	35.65	35.40	-1.8	11,800	-0.02%
2021/04/21	5	35.32	6.1	35.42	35.53	-1.1	12,099	-0.01%
2021/04/20	18.2	35.36	6	35.37	35.33	12.2	12,400	0.10%
2021/04/19	3	35.16	8.4	35.12	35.20	-5.4	12,466	-0.04%
2021/04/16	6.5	34.83	10	34.77	34.94	-3.5	12,623	-0.03%
2021/04/15	4.3	34.47	1	34.50	34.50	3.3	12,665	0.03%
2021/04/14	32.3	34.30	41.2	34.22	34.35	-8.9	13,099	-0.07%
2021/04/13	11.1	34.57	19.7	34.69	34.47	-8.7	13,191	-0.07%
2021/04/12	18.9	34.70	9	34.70	34.69	9.9	13,479	0.07%
2021/04/09	11.7	34.68	224.4	34.68	34.70	-212.7	13,634	-1.56%	大賣/鉅額交易
2021/04/08	13.9	34.72	2	34.71	34.75	11.9	13,861	0.09%
2021/04/07	14.1	34.72	12	34.74	34.71	2.1	13,924	0.01%
2021/04/06	14	34.77	7.3	34.95	34.74	6.7	13,991	0.05%
2021/04/01	14.5	34.62	2	34.63	34.61	12.5	14,051	0.09%
2021/03/31	6.9	34.74	3	34.68	34.63	3.9	14,126	0.03%
2021/03/30	9.1	34.41	64.2	34.50	34.60	-55.1	13,963	-0.39%
2021/03/29	24	34.32	170.9	34.27	34.34	-146.9	14,041	-1.05%	大賣/鉅額交易
2021/03/26	2.6	33.77	3	33.77	33.80	-0.4	14,091	0.00%
2021/03/25	4.6	33.57	0.3	33.50	33.66	4.3	14,089	0.03%
2021/03/24	5.1	33.66	0	0.00	33.65	5.1	14,064	0.04%
2021/03/23	13.4	33.64	10	33.70	33.66	3.4	14,047	0.02%
2021/03/22	106.6	33.62	4	33.62	33.60	102.6	14,115	0.73%	大買/鉅額交易
2021/03/19	31.3	33.34	17	33.35	33.60	14.3	14,304	0.10%
2021/03/18	11.3	33.47	8.1	33.42	33.53	3.2	14,273	0.02%
2021/03/17	11	32.98	9.2	32.91	32.95	1.8	14,394	0.01%
2021/03/16	220.4	32.97	6	33.00	32.99	214.4	14,595	1.47%	大買/鉅額交易
2021/03/15	71.1	32.68	5	32.70	32.74	66.1	14,896	0.44%
2021/03/12	1	32.33	10.1	32.39	32.43	-9.1	15,119	-0.06%
2021/03/11	10.8	32.30	14.1	32.29	32.33	-3.3	15,393	-0.02%
2021/03/10	4	32.10	9	32.11	32.10	-5	15,574	-0.03%
2021/03/09	7.2	31.89	15	31.98	32.00	-7.8	15,641	-0.05%
2021/03/08	2.3	31.96	12	32.00	32.00	-9.7	15,766	-0.06%
2021/03/05	10.1	31.66	12	31.70	31.80	-1.9	15,693	-0.01%
2021/03/04	3.5	31.79	21	31.84	31.80	-17.5	15,709	-0.11%
2021/03/03	12.5	31.86	5.1	31.86	31.93	7.4	15,785	0.05%
2021/03/02	3.4	32.01	37	32.05	31.90	-33.6	15,732	-0.21%
2021/02/26	8.5	31.88	15.4	31.92	31.90	-7	15,774	-0.04%
2021/02/25	5.1	31.94	12.4	32.00	32.01	-7.3	15,760	-0.05%
2021/02/24	20.9	31.86	32.5	31.93	31.80	-11.6	15,763	-0.07%
2021/02/23	5	31.60	18.1	31.63	31.80	-13.1	15,634	-0.08%
2021/02/22	6.9	31.48	14.2	31.45	31.50	-7.3	15,506	-0.05%
2021/02/19	12.1	31.05	27	31.03	31.12	-14.9	15,365	-0.10%
2021/02/18	9.1	31.12	44.1	31.07	31.13	-35	15,500	-0.23%
2021/02/17	18.4	30.91	34.2	30.92	31.00	-15.8	15,543	-0.10%
2021/02/05	14.6	30.56	13	30.57	30.55	1.6	15,356	0.01%
2021/02/04	5	30.48	4.1	30.50	30.51	0.9	15,473	0.01%
2021/02/03	3	30.52	2	30.53	30.51	1	15,563	0.01%
2021/02/02	3.3	30.39	7.1	30.53	30.50	-3.8	15,854	-0.02%
2021/02/01	5.3	30.17	101.3	30.04	30.25	-96	16,075	-0.60%	大賣/
2021/01/29	9	30.42	6.1	30.70	30.26	2.9	16,246	0.02%
2021/01/28	8.4	30.63	14	30.76	30.72	-5.6	16,201	-0.03%
2021/01/27	1	30.95	44	30.88	30.95	-43	16,259	-0.26%
2021/01/26	6.2	30.71	25	30.81	30.68	-18.8	16,164	-0.12%
2021/01/25	7.4	30.72	97	30.53	30.83	-89.6	16,491	-0.54%
2021/01/22	63.3	30.51	57	30.56	30.53	6.3	16,841	0.04%
2021/01/21	6.5	30.33	16	30.37	30.30	-9.5	17,518	-0.05%
2021/01/20	33.5	30.42	32	30.32	30.25	1.5	19,146	0.01%
2021/01/19	1.1	30.75	20	30.72	30.74	-18.9	19,403	-0.10%
2021/01/18	39.8	30.48	38.2	30.51	30.61	1.6	19,634	0.01%
2021/01/15	6.7	30.92	56	31.05	30.79	-49.3	19,548	-0.25%
2021/01/14	9	30.96	152.2	30.91	30.92	-143.2	19,520	-0.73%	大賣/鉅額交易
2021/01/13	3.2	30.60	21.3	30.67	30.69	-18.1	19,429	-0.09%
2021/01/12	12.6	30.43	6.3	30.48	30.35	6.3	19,254	0.03%
2021/01/11	12.5	30.55	92.1	30.53	30.61	-79.6	19,281	-0.41%
2021/01/08	10.7	30.34	46	30.41	30.46	-35.3	19,283	-0.18%
2021/01/07	2.2	30.15	55	30.18	30.22	-52.8	19,236	-0.27%
2021/01/06	15.5	30.02	25	30.06	30.00	-9.5	18,861	-0.05%
2021/01/05	15.3	30.00	57.5	29.98	30.02	-42.2	18,702	-0.23%
2021/01/04	11.2	29.88	26	29.95	29.94	-14.9	18,639	-0.08%
2020/12/31	69	29.81	54.5	29.82	29.95	14.5	18,552	0.08%
2020/12/30	1.5	29.75	8.3	29.68	29.78	-6.9	18,338	-0.04%
2020/12/29	5.8	29.69	1.1	29.69	29.67	4.7	18,326	0.03%
2020/12/28	4	29.67	40.3	29.71	29.75	-36.3	18,329	-0.20%
2020/12/25	17.4	29.51	4.1	29.52	29.51	13.3	18,165	0.07%
2020/12/24	5.8	29.50	3.1	29.48	29.48	2.7	18,085	0.01%
2020/12/23	13.5	29.38	18	29.38	29.42	-4.5	18,156	-0.02%
2020/12/22	28.8	29.46	4.2	29.52	29.43	24.6	18,606	0.13%
2020/12/21	24	29.53	9	29.57	29.60	15	19,258	0.08%
2020/12/18	9.7	29.63	10.4	29.62	29.61	-0.7	19,328	0.00%
2020/12/17	185.1	29.66	192	29.63	29.66	-6.9	19,561	-0.04%	大買/大賣/
2020/12/16	150.9	29.63	156	29.63	29.80	-5.1	19,561	-0.03%	大買/大賣/
2020/12/15	56.9	29.52	22	29.53	29.51	34.8	19,488	0.18%
2020/12/14	8.1	29.81	12	29.83	29.82	-3.9	19,302	-0.02%
2020/12/11	27.4	29.79	6	29.90	29.81	21.4	19,359	0.11%
2020/12/10	8.8	29.98	27	29.96	29.94	-18.2	19,265	-0.09%
2020/12/09	53	30.13	133.6	30.07	30.14	-80.6	19,097	-0.42%	大賣/
2020/12/08	130.2	29.91	90.4	29.92	29.90	39.8	18,695	0.21%	大買/
2020/12/07	9.6	29.79	13.6	29.84	29.85	-3.9	18,414	-0.02%
2020/12/04	9.3	29.60	79	29.60	29.68	-69.7	18,251	-0.38%
2020/12/03	9	29.48	34	29.52	29.45	-25	18,137	-0.14%
2020/12/02	15.1	29.43	24.1	29.41	29.44	-9	18,138	-0.05%
2020/12/01	17.2	29.29	4	29.35	29.35	13.2	18,131	0.07%
2020/11/30	12.1	29.41	36	29.41	29.35	-23.9	18,213	-0.13%
2020/11/27	5.6	29.21	45	29.24	29.32	-39.4	18,098	-0.22%
2020/11/26	0.5	29.13	13	29.09	29.15	-12.6	18,010	-0.07%
2020/11/25	27.1	29.07	21	29.09	29.01	6.1	18,006	0.03%
2020/11/24	28.5	29.15	3	29.16	29.11	25.5	17,904	0.14%
2020/11/23	28	29.14	12	29.05	29.14	16	17,841	0.09%
2020/11/20	5.1	28.86	6	28.87	28.88	-0.9	17,893	-0.01%
2020/11/19	13.1	28.88	7.8	28.89	28.86	5.3	18,118	0.03%
2020/11/18	6.3	28.88	5.5	28.88	28.90	0.8	18,250	0.00%
2020/11/17	50.1	28.85	13	28.83	28.81	37.1	18,455	0.20%
2020/11/16	47	28.75	11	28.75	28.80	36	19,178	0.19%
2020/11/13	12	28.41	19.2	28.48	28.53	-7.2	18,963	-0.04%
2020/11/12	43.3	28.46	7	28.47	28.40	36.2	18,920	0.19%
2020/11/11	33.1	28.44	7	28.45	28.50	26.1	18,920	0.14%
2020/11/10	49.5	28.34	45	28.34	28.29	4.5	18,893	0.02%
2020/11/09	61.7	28.40	30.4	28.43	28.40	31.3	18,592	0.17%
2020/11/06	132.3	28.18	70.6	28.19	28.19	61.7	18,420	0.33%	大買/
2020/11/05	16.2	28.12	0.3	28.12	28.12	15.9	18,259	0.09%
2020/11/04	83.3	28.00	5	28.04	28.05	78.3	18,240	0.43%
2020/11/03	33.3	27.96	18	27.95	28.01	15.3	18,058	0.08%
2020/11/02	92.1	27.67	5	27.65	27.72	87.1	17,951	0.49%
2020/10/30	103.9	27.86	0.2	27.92	27.80	103.7	17,737	0.58%	大買/鉅額交易
2020/10/29	112.3	27.95	7.8	28.00	27.98	104.5	17,214	0.61%	大買/鉅額交易
2020/10/28	171	28.27	37	28.32	28.19	134	16,451	0.81%	大買/鉅額交易
2020/10/27	25.2	29.62	14	29.63	29.69	11.2	14,985	0.07%
2020/10/26	33.9	29.70	11	29.72	29.69	22.9	14,571	0.16%
2020/10/23	1.1	29.63	3	29.61	29.63	-1.9	14,243	-0.01%
2020/10/22	9	29.52	2	29.55	29.59	7	14,252	0.05%
2020/10/21	15	29.63	7	29.65	29.59	8	14,117	0.06%
2020/10/20	32.2	29.61	44	29.61	29.64	-11.8	13,965	-0.08%
2020/10/19	13	29.65	0	0.00	29.64	13	14,347	0.09%
2020/10/16	95.6	29.59	7	29.61	29.56	88.6	14,557	0.61%
2020/10/15	40	29.64	2	29.57	29.69	38	14,581	0.26%
2020/10/14	18.1	29.75	20	29.71	29.74	-1.9	14,485	-0.01%
2020/10/13	40.1	29.67	4	29.68	29.71	36.1	14,504	0.25%
2020/10/12	29	29.81	16	29.78	29.74	13	14,442	0.09%
2020/10/08	19	29.73	2.5	29.73	29.76	16.5	14,174	0.12%
2020/10/07	10.1	29.62	4	29.61	29.65	6.1	14,166	0.04%
2020/10/06	14	29.66	23	29.63	29.68	-9	14,217	-0.06%
2020/10/05	17	29.44	28	29.47	29.45	-11	14,385	-0.08%
2020/09/30	0.1	29.53	3	29.46	29.48	-2.9	14,532	-0.02%
2020/09/29	17	29.35	24	29.33	29.40	-7	15,005	-0.05%
2020/09/28	38	29.31	10	29.26	29.38	28	15,348	0.18%
2020/09/25	93.3	28.96	15	28.90	28.90	78.3	15,839	0.49%
2020/09/24	155	29.16	7	29.19	29.06	148	15,657	0.95%	大買/鉅額交易
2020/09/23	39	29.67	2	29.72	29.70	37	15,278	0.24%
2020/09/22	32	29.79	19	29.90	29.80	13	15,424	0.08%
2020/09/21	20	30.09	6.1	30.09	30.03	13.9	15,180	0.09%
2020/09/18	16	30.13	0	0.00	30.20	16	15,272	0.10%
2020/09/17	16.2	30.19	4	30.19	30.23	12.2	15,304	0.08%
2020/09/16	14	30.26	11	30.23	30.25	3	15,278	0.02%
2020/09/15	3.3	30.14	9	30.10	30.10	-5.8	15,251	-0.04%
2020/09/14	4	29.86	9	29.98	29.98	-5	15,378	-0.03%
2020/09/11	9	29.78	3	29.76	29.75	6	15,516	0.04%
2020/09/10	9	29.87	5	29.87	29.85	4	15,677	0.03%
2020/09/09	37.2	29.66	6	29.77	29.85	31.2	15,903	0.20%
2020/09/08	46	29.91	0	0.00	29.97	46	15,932	0.29%
2020/09/07	24.3	29.98	6	30.11	29.96	18.3	16,173	0.11%
2020/09/04	23.1	29.98	22	30.05	30.09	1.1	16,345	0.01%
2020/09/03	5.4	30.21	6	30.22	30.25	-0.6	16,346	0.00%
2020/09/02	5	30.15	2.1	30.10	30.14	2.9	16,374	0.02%
2020/09/01	16	30.07	17	30.05	30.06	-1	16,665	-0.01%
2020/08/31	5	30.21	17	30.26	30.16	-12	16,971	-0.07%
2020/08/28	5	30.19	15	30.17	30.24	-10	17,226	-0.06%
2020/08/27	14	30.36	2	30.37	30.33	12	17,715	0.07%
2020/08/26	18	30.30	1	30.35	30.43	17	17,808	0.10%
2020/08/25	2	30.39	24	30.40	30.44	-22	17,900	-0.12%
2020/08/24	4	30.07	5	30.15	30.14	-1	17,717	-0.01%
2020/08/21	10	30.02	3	30.04	30.11	7	17,747	0.04%
2020/08/20	152	29.93	31	29.81	29.79	121	17,584	0.69%	大買/鉅額交易
2020/08/19	8	30.87	23	30.99	30.77	-15	17,106	-0.09%
2020/08/18	6	30.85	3	30.90	30.90	3	17,222	0.02%
2020/08/17	5	30.94	25.2	30.87	30.96	-20.2	17,405	-0.12%
2020/08/14	12	30.61	23	30.61	30.63	-11	17,515	-0.06%
2020/08/13	4	30.38	1	30.33	30.32	3	17,551	0.02%
2020/08/12	12.2	30.21	42	30.23	30.22	-29.9	17,670	-0.17%
2020/08/11	27	30.39	0.3	30.48	30.35	26.7	17,800	0.15%
2020/08/10	37.3	30.60	5	30.72	30.60	32.3	17,852	0.18%
2020/08/07	9	30.69	27	30.71	30.65	-18	17,963	-0.10%
2020/08/06	19	30.76	10	30.76	30.70	9	18,123	0.05%
2020/08/05	1	30.60	41	30.49	30.62	-40	18,150	-0.22%
2020/08/04	3	30.08	15	30.07	30.17	-12	18,066	-0.07%
2020/08/03	23	30.05	4.6	30.03	30.01	18.4	18,203	0.10%
2020/07/31	23	30.13	69	30.13	30.24	-46	18,362	-0.25%
2020/07/30	12	29.91	23	29.89	29.99	-11	18,199	-0.06%
2020/07/29	5	29.66	12	29.67	29.62	-7	18,290	-0.04%
2020/07/28	26.3	29.64	10	29.81	29.46	16.3	18,589	0.09%
2020/07/27	16	29.87	34	29.92	29.84	-18	18,958	-0.09%
2020/07/24	70.5	29.85	30	30.09	29.85	40.5	19,177	0.21%
2020/07/23	3	30.08	72	30.09	30.17	-69	19,226	-0.36%
2020/07/22	8	29.92	106	29.98	29.97	-98	19,001	-0.52%	大賣/
2020/07/21	1.1	29.82	82.1	29.82	29.84	-81	18,618	-0.44%
2020/07/20	4	29.46	49.1	29.49	29.55	-45.1	18,471	-0.24%
2020/07/17	3.2	29.63	7	29.64	29.59	-3.8	18,517	-0.02%
2020/07/16	1	29.63	16	29.67	29.63	-15	18,912	-0.08%
2020/07/15	4	29.57	12	29.60	29.53	-8	19,020	-0.04%
2020/07/14	4	29.61	9	29.60	29.58	-5	19,474	-0.03%
2020/07/13	2	29.65	11	29.64	29.65	-9	19,664	-0.05%
2020/07/10	7	29.58	55	29.72	29.52	-48	20,111	-0.24%
2020/07/09	36	29.87	17.2	29.87	29.74	18.8	20,149	0.09%
2020/07/08	13	29.74	37	29.68	29.72	-24	20,104	-0.12%
2020/07/07	73	29.63	67	29.72	29.43	6	19,758	0.03%
2020/07/06	46	29.64	141	29.72	29.83	-95	19,831	-0.48%	大賣/
2020/07/03	19	29.33	81	29.32	29.33	-62	19,848	-0.31%
2020/07/02	1.1	29.08	65	29.01	29.09	-63.9	19,919	-0.32%
2020/07/01	4	28.84	36	28.83	28.79	-32	19,835	-0.16%
2020/06/30	16	28.56	3	28.54	28.56	13	19,720	0.07%
2020/06/29	12	28.44	4.1	28.48	28.51	7.9	19,944	0.04%
2020/06/24	21.2	28.56	11	28.55	28.54	10.2	20,125	0.05%
2020/06/23	5	28.56	10	28.58	28.54	-5	20,752	-0.02%
2020/06/22	17	28.49	1	28.46	28.48	16	21,173	0.08%
2020/06/19	7.3	28.58	52	28.63	28.56	-44.7	21,935	-0.20%
2020/06/18	20	28.42	14.2	28.48	28.55	5.8	22,217	0.03%
2020/06/17	5.1	28.46	17	28.47	28.46	-11.9	22,778	-0.05%
2020/06/16	19	28.36	8	28.40	28.45	11	23,966	0.05%
2020/06/15	30.2	28.22	6	28.36	28.13	24.2	25,896	0.09%
2020/06/12	48	28.00	7	28.01	28.29	41	26,870	0.15%
2020/06/11	36	28.63	20	28.68	28.43	16	28,066	0.06%
2020/06/10	12.1	28.87	7	28.88	28.86	5.1	29,208	0.02%
2020/06/09	29	28.86	44	28.80	28.84	-15	31,585	-0.05%
2020/06/08	10	28.88	46.4	28.90	28.88	-36.4	33,932	-0.11%
2020/06/05	10.2	28.79	40	28.80	28.80	-29.8	34,209	-0.09%
2020/06/04	12	28.64	18	28.69	28.67	-6	34,954	-0.02%
2020/06/03	37	28.41	46	28.46	28.48	-9	36,194	-0.02%
2020/06/02	13	28.20	15	28.20	28.17	-2	36,074	-0.01%
2020/06/01	21	28.01	15	28.02	28.05	6	36,099	0.02%
2020/05/29	13	27.76	0	0.00	27.86	13	36,125	0.04%
2020/05/28	18.1	27.97	18	27.89	27.90	0.1	36,417	0.00%
2020/05/27	10.7	27.87	17.4	27.89	27.85	-6.7	36,930	-0.02%
2020/05/26	10	27.77	27	27.80	27.82	-17	37,686	-0.05%
2020/05/25	19.5	27.33	12	27.19	27.50	7.5	37,769	0.02%
2020/05/22	23.2	27.52	139	27.51	27.45	-115.8	37,724	-0.31%	大賣/鉅額交易
2020/05/21	4	27.65	10	27.67	27.63	-6	37,673	-0.02%
2020/05/20	9	27.50	10	27.50	27.48	-1	37,414	0.00%
2020/05/19	5	27.42	13	27.44	27.43	-8	37,371	-0.02%
2020/05/18	18	27.26	4	27.37	27.25	14	37,373	0.04%
2020/05/15	12.4	27.49	23	27.51	27.43	-10.6	37,286	-0.03%
2020/05/14	37	27.55	29	27.57	27.48	8	37,309	0.02%
2020/05/13	15	27.55	14	27.61	27.75	1	37,221	0.00%
2020/05/12	19	27.56	31	27.58	27.55	-12	37,202	-0.03%
2020/05/11	7	27.66	18	27.67	27.66	-11	37,225	-0.03%
2020/05/08	71.2	27.53	7	27.52	27.50	64.2	37,125	0.17%
2020/05/07	8	27.49	3	27.45	27.40	5	37,179	0.01%
2020/05/06	36	27.32	11	27.26	27.32	25	37,098	0.07%
2020/05/05	17	27.33	11	27.30	27.33	6	37,146	0.02%
2020/05/04	46	26.96	66	27.13	27.09	-20	37,105	-0.05%
2020/04/30	6.1	27.35	30	27.45	27.46	-23.9	36,925	-0.06%
2020/04/29	33	27.02	19	27.09	27.07	14	37,079	0.04%
2020/04/28	19	26.92	34.1	26.90	26.91	-15.1	37,392	-0.04%
2020/04/27	71	26.76	17	26.70	26.79	54	39,171	0.14%
2020/04/24	3	26.30	10	26.34	26.33	-7	38,889	-0.02%
2020/04/23	3	26.40	7	26.36	26.34	-4	38,981	-0.01%
2020/04/22	15	25.91	33	25.96	26.23	-18	38,900	-0.05%
2020/04/21	36.9	26.21	42	26.27	26.10	-5.1	38,703	-0.01%
2020/04/20	12.2	26.49	46	26.51	26.60	-33.9	38,276	-0.09%
2020/04/17	69.2	26.74	64	26.68	26.50	5.2	38,143	0.01%
2020/04/16	27	26.35	15	26.35	26.44	12	37,641	0.03%
2020/04/15	37.1	26.40	78	26.42	26.47	-40.9	37,489	-0.11%
2020/04/14	46	25.97	126	25.97	26.05	-80	37,155	-0.22%	大賣/
2020/04/13	27	25.70	8	25.67	25.68	19	37,244	0.05%
2020/04/10	10	25.69	7	25.71	25.73	3	37,181	0.01%
2020/04/09	62.1	25.70	38	25.90	25.65	24.1	37,221	0.06%
2020/04/08	36	25.69	77	25.57	25.77	-41	36,867	-0.11%
2020/04/07	46.1	25.19	31	25.23	25.22	15.1	36,353	0.04%
2020/04/06	27	24.63	21	24.59	24.84	6	36,110	0.02%
2020/04/01	25	24.49	9	24.51	24.52	16	35,797	0.04%
2020/03/31	49	24.54	15	24.56	24.49	34	35,582	0.10%
2020/03/30	36	24.02	84	24.19	24.32	-48	35,350	-0.14%
2020/03/27	65	24.59	180	24.61	24.35	-115	35,016	-0.33%	大賣/鉅額交易
2020/03/26	26	24.09	21	24.16	24.26	5	34,321	0.01%
2020/03/25	81	24.24	85	24.26	24.09	-4	33,888	-0.01%
2020/03/24	47	23.37	175	23.31	23.38	-128	33,068	-0.39%	大賣/鉅額交易
2020/03/23	102	22.50	8	22.54	22.49	94	32,600	0.29%	大買/
2020/03/20	229.3	22.85	100.2	23.03	23.28	129.1	31,861	0.41%	大買/鉅額交易
2020/03/19	345.3	22.04	75	22.06	21.85	270.3	30,566	0.88%	大買/鉅額交易
2020/03/18	110.3	23.52	5	23.63	23.29	105.3	28,445	0.37%	大買/鉅額交易
2020/03/17	176.1	23.74	13.3	24.04	23.67	162.8	27,264	0.60%	大買/鉅額交易
2020/03/16	233.1	24.74	25	24.99	24.41	208.1	25,639	0.81%	大買/鉅額交易
2020/03/13	386.7	24.31	51	24.59	25.29	335.7	24,153	1.39%	大買/鉅額交易
2020/03/12	356.5	26.06	80	25.93	25.93	276.5	21,637	1.28%	大買/鉅額交易
2020/03/11	67	27.14	4	27.26	26.97	63	19,241	0.33%
2020/03/10	92	26.86	114	26.78	27.25	-22	18,794	-0.12%	大賣/
2020/03/09	172	27.31	4	27.45	27.25	168	17,707	0.95%	大買/鉅額交易
2020/03/06	23	27.83	2	27.78	27.88	21	16,214	0.13%
2020/03/05	8.1	28.06	3	28.07	28.10	5.1	16,065	0.03%
2020/03/04	36	27.80	4	27.78	27.86	32	16,235	0.20%
2020/03/03	96.2	28.04	4.3	28.04	27.93	91.9	15,926	0.58%
2020/03/02	46	27.58	17	27.62	27.75	29	15,541	0.19%
2020/02/27	131	28.01	6	27.92	27.90	125	14,821	0.84%	大買/鉅額交易
2020/02/26	22.5	28.42	73	28.49	28.30	-50.5	13,985	-0.36%
2020/02/25	22	28.59	7	28.48	28.67	15	13,480	0.11%
2020/02/24	19.1	28.68	20	28.68	28.70	-0.9	13,484	-0.01%
2020/02/21	0	28.93	23	28.89	28.90	-23	13,361	-0.17%
2020/02/20	6	28.99	1	29.00	28.93	5	13,388	0.04%
2020/02/19	1.2	28.97	5.4	28.90	28.96	-4.3	13,416	-0.03%
2020/02/18	8.2	28.80	5	28.86	28.80	3.2	13,342	0.02%
2020/02/17	11.1	28.76	2	28.71	28.80	9.1	13,204	0.07%
2020/02/14	19.2	28.71	1	28.72	28.79	18.2	13,043	0.14%
2020/02/13	12	28.71	0	0.00	28.64	12	12,980	0.09%
2020/02/12	3	28.51	9	28.51	28.56	-6	13,444	-0.04%
2020/02/11	19	28.29	14	28.30	28.34	5	13,351	0.04%
2020/02/10	31	27.94	20	28.08	28.14	11	13,445	0.08%
2020/02/07	7.2	28.27	9	28.21	28.23	-1.8	13,453	-0.01%
2020/02/06	13.1	28.27	4	28.36	28.44	9.1	13,474	0.07%
2020/02/05	12	28.13	6	28.08	28.08	6	13,426	0.04%
2020/02/04	27	27.91	10	27.96	28.12	17	13,381	0.13%
2020/02/03	62	27.33	6	27.38	27.74	56	13,397	0.42%
2020/01/31	122	27.89	37	27.86	27.92	85	12,821	0.66%	大買/
2020/01/30	261.2	27.79	16	27.61	27.70	245.2	12,492	1.96%	大買/鉅額交易
2020/01/20	23.2	29.20	3	29.19	29.19	20.2	10,664	0.19%
2020/01/17	6	29.17	25	29.16	29.16	-19	10,913	-0.17%
2020/01/16	1	29.11	0	0.00	29.10	1	11,189	0.01%
2020/01/15	2	29.04	10	29.03	29.01	-8	12,641	-0.06%
2020/01/14	46	28.99	9	29.01	29.02	37	13,051	0.28%
2020/01/13	31	28.79	0	0.00	28.84	31	13,473	0.23%
2020/01/10	17	28.71	0	0.00	28.69	17	13,569	0.13%
2020/01/09	5.1	28.73	6	28.69	28.70	-0.9	13,606	-0.01%
2020/01/08	23	28.50	29	28.51	28.50	-6	13,583	-0.04%
2020/01/07	69	28.74	47	28.54	28.69	22	13,478	0.16%
2020/01/06	11	29.01	21	29.02	28.96	-10	13,221	-0.08%
2020/01/03	13	29.18	103	29.16	29.18	-90	13,373	-0.67%	大賣/
2020/01/02	5	29.09	3	29.10	29.09	2	13,410	0.01%
2019/12/31	9	28.92	23	28.98	28.97	-14	13,889	-0.10%
2019/12/30	6	29.00	9	29.00	29.00	-3	13,762	-0.02%
2019/12/27	1	28.91	2	28.87	28.90	-1	13,551	-0.01%
2019/12/26	34	28.87	3	28.86	28.86	31	13,505	0.23%
2019/12/25	2	28.84	0	0.00	28.83	2	13,511	0.01%
2019/12/24	10	28.70	0	0.00	28.74	10	13,535	0.07%
2019/12/23	4	28.73	10	28.72	28.72	-6	13,547	-0.04%
2019/12/20	2	28.69	3	28.84	28.80	-1	13,527	-0.01%
2019/12/19	6	28.69	5	28.69	28.69	1	13,545	0.01%
2019/12/18	1.2	28.73	2	28.75	28.77	-0.8	13,651	-0.01%
2019/12/17	8	28.66	5.2	28.67	28.71	2.8	13,549	0.02%
2019/12/16	1	28.45	9	28.57	28.57	-8	13,469	-0.06%
2019/12/13	7	28.39	5	28.42	28.37	2	13,377	0.01%
2019/12/12	3	28.31	18	28.31	28.31	-15	13,384	-0.11%
2019/12/11	6.2	28.21	3	28.20	28.21	3.2	13,328	0.02%
2019/12/10	1	28.13	7	28.16	28.14	-6	13,446	-0.04%
2019/12/09	19	28.22	4	28.23	28.21	15	13,528	0.11%
2019/12/06	7.4	28.14	0	0.00	28.13	7.4	13,516	0.05%
2019/12/05	29	28.03	25	28.05	28.03	4	13,450	0.03%
2019/12/04	10	27.86	0	0.00	27.88	10	13,511	0.07%
2019/12/03	4	27.75	8	27.65	27.92	-4	13,692	-0.03%
2019/12/02	46	27.61	7.1	27.57	27.65	38.9	13,797	0.28%
2019/11/29	54	27.87	23	27.85	27.75	31	13,635	0.23%
2019/11/28	8	28.03	9	28.04	28.03	-1	13,452	-0.01%
2019/11/27	1	28.05	1	28.05	28.04	0	13,666	0.00%
2019/11/26	13	28.05	0	0.00	28.06	13	13,631	0.10%
2019/11/25	6	28.01	15	27.99	27.99	-9	13,586	-0.07%
2019/11/22	16	28.01	1	28.00	28.01	15	13,516	0.11%
2019/11/21	25.3	27.88	25	27.90	28.00	0.3	13,703	0.00%
2019/11/20	6.1	28.10	6	28.10	28.09	0.1	13,558	0.00%
2019/11/19	2	28.10	2.1	28.05	28.14	-0.1	13,536	0.00%
2019/11/18	12.2	28.04	15	28.02	28.05	-2.8	13,457	-0.02%
2019/11/15	1	27.84	41	27.86	27.88	-40	13,347	-0.30%
2019/11/14	3	27.81	0	0.00	27.83	3	13,300	0.02%
2019/11/13	12.1	27.75	0	0.00	27.79	12.1	13,284	0.09%
2019/11/12	8	27.71	7	27.70	27.74	1	13,309	0.01%
2019/11/11	65	27.57	3.1	27.53	27.50	61.9	13,273	0.47%
2019/11/08	6	27.84	2	27.88	27.88	4	12,640	0.03%
2019/11/07	29	27.76	14	27.77	27.80	15	12,608	0.12%
2019/11/06	5	27.92	1	28.01	27.93	4	12,524	0.03%
2019/11/05	19	28.01	10	27.99	28.03	9	12,445	0.07%
2019/11/04	11	27.79	21	27.81	27.84	-10	12,571	-0.08%
2019/11/01	10	27.53	3	27.57	27.63	7	12,668	0.06%
2019/10/31	35	27.62	2	27.63	27.58	33	12,802	0.26%
2019/10/30	17	27.63	7	27.64	27.65	10	12,593	0.08%
2019/10/29	42	27.71	11	27.67	27.62	31	12,476	0.25%
2019/10/28	33	27.71	18	27.70	27.70	15	12,149	0.12%
2019/10/25	31.1	27.67	25	27.63	27.60	6.1	11,944	0.05%
2019/10/24	58	27.61	6	27.63	27.65	52	11,625	0.45%
2019/10/23	260	27.49	46	27.47	27.54	214	11,355	1.88%	大買/鉅額交易
2019/10/22	66	29.01	102	29.01	29.03	-36	9,885	-0.36%	大賣/
2019/10/21	75	28.93	5	28.94	28.95	70	9,478	0.74%
2019/10/18	5	28.80	0.1	28.85	28.82	4.9	8,991	0.05%
2019/10/17	2	28.51	12	28.64	28.70	-10	8,831	-0.11%
2019/10/16	0	0.00	19	28.48	28.51	-19	8,735	-0.22%
2019/10/15	6.2	28.48	10	28.54	28.45	-3.9	8,666	-0.04%
2019/10/14	5.2	28.53	9	28.55	28.52	-3.8	8,593	-0.04%
2019/10/09	18.1	28.29	3	28.31	28.28	15.1	8,581	0.18%
2019/10/08	48.2	28.47	23	28.53	28.44	25.2	8,493	0.30%
2019/10/07	44	28.46	9	28.44	28.42	35	8,511	0.41%
2019/10/04	2	28.13	2.2	28.15	28.14	-0.2	7,917	0.00%
2019/10/03	2	28.03	0	0.00	28.12	2	7,926	0.03%
2019/10/02	1	28.14	1	28.18	28.17	0	7,930	0.00%
2019/10/01	10	28.22	6	28.14	28.18	4	8,004	0.05%
2019/09/27	43	27.97	2	27.93	27.88	41	7,986	0.51%
2019/09/26	5	28.11	3.1	28.28	28.15	1.9	7,928	0.02%
2019/09/25	0	0.00	1	28.18	28.20	-1	7,983	-0.01%
2019/09/24	10.2	28.35	19	28.29	28.33	-8.8	8,100	-0.11%
2019/09/23	0	0.00	6	28.12	28.12	-6	8,000	-0.07%
2019/09/20	1.4	27.99	0	0.00	27.98	1.4	7,850	0.02%
2019/09/19	8	28.05	4	28.07	27.97	4	7,861	0.05%
2019/09/18	0	0.00	10	28.04	28.05	-10	7,862	-0.13%
2019/09/17	1	28.00	14	28.00	28.00	-13	7,859	-0.17%
2019/09/16	2.2	27.95	5	27.97	27.94	-2.8	7,809	-0.04%
2019/09/12	1	27.96	9	27.99	27.92	-8	7,861	-0.10%
2019/09/11	2.1	27.81	8	27.86	27.81	-5.9	7,833	-0.08%
2019/09/10	2	27.77	4	27.79	27.74	-2	7,725	-0.03%
2019/09/09	2.1	27.79	16	27.79	27.77	-13.9	7,727	-0.18%
2019/09/06	1.2	27.86	15	27.82	27.83	-13.8	7,701	-0.18%
2019/09/05	0	0.00	25	27.75	27.71	-25	7,572	-0.33%
2019/09/04	2	27.50	15	27.49	27.54	-13	7,409	-0.18%
2019/09/03	4.1	27.40	11	27.45	27.40	-6.9	7,314	-0.09%
2019/09/02	1	27.39	77	27.42	27.44	-76	7,237	-1.05%
2019/08/30	1.5	27.30	55	27.21	27.25	-53.5	7,220	-0.74%
2019/08/29	3	26.98	5	27.00	27.00	-2	7,036	-0.03%
2019/08/28	2.1	26.97	0	0.00	26.97	2.1	7,116	0.03%
2019/08/27	4	26.97	0	0.00	26.96	4	7,234	0.06%
2019/08/26	16	26.82	15	26.81	26.88	1	7,350	0.01%
2019/08/23	0	0.00	1	27.03	27.02	-1	7,298	-0.01%
2019/08/22	0.5	27.05	7	27.07	27.02	-6.5	7,477	-0.09%
2019/08/21	0	0.00	3	27.05	27.05	-3	7,546	-0.04%
2019/08/20	2	27.07	2	27.06	27.07	0	7,787	0.00%
2019/08/19	2	27.01	0	0.00	27.03	2	8,017	0.02%
2019/08/16	4.3	26.87	5	26.93	26.95	-0.7	8,497	-0.01%
2019/08/15	21	26.77	7	26.71	26.82	14	8,632	0.16%
2019/08/14	7	26.96	4	26.95	26.93	3	8,821	0.03%
2019/08/13	7	26.69	0	0.00	26.76	7	9,037	0.08%
2019/08/12	13	26.83	22	26.71	26.90	-9	9,379	-0.10%
2019/08/08	16	26.53	0	0.00	26.56	16	9,580	0.17%
2019/08/07	41	26.52	0	0.00	26.43	41	9,640	0.43%
2019/08/06	62	26.13	11	26.42	26.52	51	9,836	0.52%
2019/08/05	51	26.64	0	0.00	26.60	51	9,910	0.51%
2019/08/02	25.2	26.85	4	26.84	26.85	21.2	9,881	0.21%
2019/08/01	6.2	27.11	3	27.09	27.10	3.2	9,867	0.03%
2019/07/31	1	27.28	0	0.00	27.20	1	9,844	0.01%
2019/07/30	0	27.34	1	27.26	27.29	-1	9,832	-0.01%
2019/07/29	2	27.37	0	0.00	27.37	2	9,985	0.02%
2019/07/25	5	27.36	15	27.39	27.47	-10	9,973	-0.10%
2019/07/24	7	27.31	25	27.33	27.28	-18	9,839	-0.18%
2019/07/23	0	0.00	3	27.22	27.24	-3	9,743	-0.03%
2019/07/22	11	27.11	50	27.10	27.11	-39	9,640	-0.40%
2019/07/19	0	0.00	1	27.11	27.06	-1	9,632	-0.01%
2019/07/18	6	27.10	0	0.00	27.06	6	9,668	0.06%
2019/07/17	21.2	27.14	0	0.00	27.14	21.2	9,614	0.22%
2019/07/16	0.1	27.28	18	27.28	27.26	-17.9	9,616	-0.19%
2019/07/15	1	27.12	27	27.19	27.21	-26	9,580	-0.27%
2019/07/12	2	27.17	32	27.25	27.16	-30	9,519	-0.32%
2019/07/11	0	0.00	24	27.12	27.11	-24	9,417	-0.25%
2019/07/10	0	0.00	9	26.92	26.95	-9	9,359	-0.10%
2019/07/09	2	26.96	0	0.00	26.87	2	9,354	0.02%
2019/07/08	2	26.95	1	27.00	26.96	1	9,386	0.01%
2019/07/05	0	0.00	11	26.98	26.99	-11	9,410	-0.12%
2019/07/04	2	26.95	5	26.92	26.93	-3	9,405	-0.03%
2019/07/03	16	26.88	2	26.90	26.78	14	9,587	0.15%
2019/07/02	2	26.97	17	26.93	26.96	-15	9,637	-0.16%
2019/07/01	2	26.93	15	26.93	26.95	-13	9,701	-0.13%
2019/06/28	0	0.00	3	26.60	26.59	-3	9,568	-0.03%
2019/06/27	1	26.61	1	26.60	26.61	0	9,642	0.00%
2019/06/26	12	26.41	12	26.41	26.43	0	9,628	0.00%
2019/06/25	0	0.00	1	26.49	26.47	-1	9,602	-0.01%
2019/06/24	7	26.59	2	26.61	26.60	5	9,553	0.05%
2019/06/21	8	26.62	2	26.64	26.52	6	9,504	0.06%
2019/06/20	1	26.58	6.2	26.60	26.61	-5.2	9,474	-0.05%
2019/06/19	0	0.00	34	26.32	26.47	-34	9,490	-0.36%
2019/06/18	5	26.05	20	26.07	26.06	-15	9,486	-0.16%
2019/06/17	2	25.98	2	26.01	26.05	0	9,491	0.00%
2019/06/14	6	25.99	16	26.00	25.99	-10	9,618	-0.10%
2019/06/13	19	25.99	3	25.97	26.01	16	9,632	0.17%
2019/06/12	1	26.00	68	26.02	26.10	-67	9,561	-0.70%
2019/06/11	0.4	26.09	26	26.06	26.04	-25.6	9,520	-0.27%
2019/06/10	1	25.87	8	25.91	25.99	-7	9,429	-0.07%
2019/06/06	16	25.69	11	25.70	25.69	5	9,425	0.05%
2019/06/05	7.1	25.85	18	25.82	25.81	-10.9	9,293	-0.12%
2019/06/04	8.4	25.77	101	25.84	25.76	-92.6	9,308	-0.99%	大賣/
2019/06/03	107	25.67	14.3	25.82	25.84	92.7	9,261	1.00%	大買/
2019/05/31	14.3	25.76	6	25.91	25.94	8.3	9,166	0.09%
2019/05/30	30	25.49	0	0.00	25.58	30	9,109	0.33%
2019/05/29	20	25.35	0	0.00	25.39	20	9,105	0.22%
2019/05/28	3	25.43	0	0.00	25.50	3	9,002	0.03%
2019/05/27	25	25.40	0	0.00	25.45	25	9,012	0.28%
2019/05/24	36.3	25.45	0	0.00	25.44	36.3	8,978	0.40%
2019/05/23	84	25.46	0	0.00	25.44	84	8,938	0.94%
2019/05/22	11	25.81	1.2	25.83	25.79	9.8	8,554	0.11%
2019/05/21	13	25.68	0	0.00	25.76	13	8,558	0.15%
2019/05/20	61	25.67	2	25.75	25.70	59	8,317	0.71%
2019/05/17	104	25.78	0	0.00	25.70	104	8,142	1.28%	大買/鉅額交易
2019/05/16	46	26.02	10	25.93	25.92	36	7,872	0.46%
2019/05/15	9	26.15	0	0.00	26.18	9	7,697	0.12%
2019/05/14	41	25.82	6	25.99	26.07	35	7,656	0.46%
2019/05/13	56	26.20	1	26.24	26.09	55	7,409	0.74%
2019/05/10	17	26.52	0	0.00	26.55	17	7,083	0.24%
2019/05/09	37	26.86	6	26.69	26.74	31	6,862	0.45%
2019/05/08	2	27.10	1	27.20	27.20	1	6,628	0.02%
2019/05/07	2	27.24	0	0.00	27.26	2	6,768	0.03%
2019/05/06	22	27.19	6	27.15	27.08	16	6,968	0.23%
2019/05/03	6	27.51	5	27.46	27.56	1	6,823	0.01%
2019/05/02	3	27.37	0	0.00	27.40	3	6,805	0.04%
2019/04/29	4	27.35	0	0.00	27.35	4	6,855	0.06%
2019/04/26	0	0.00	2	27.51	27.52	-2	6,893	-0.03%
2019/04/25	5	27.61	16	27.63	27.65	-11	6,895	-0.16%
2019/04/24	3	27.53	7	27.54	27.57	-4	6,904	-0.06%
2019/04/23	0	0.00	8	27.27	27.36	-8	6,843	-0.12%
2019/04/22	2	27.43	23	27.49	27.41	-21	6,833	-0.31%
2019/04/19	1	27.34	10	27.38	27.35	-9	6,797	-0.13%
2019/04/18	5	27.37	1	27.39	27.14	4	6,739	0.06%
2019/04/17	1	27.47	48	27.43	27.44	-47	6,701	-0.70%
2019/04/16	5	27.20	35	27.20	27.25	-30	6,569	-0.46%
2019/04/15	0.1	27.01	5	26.96	26.99	-4.9	6,395	-0.08%
2019/04/12	6	26.82	0	0.00	26.76	6	6,639	0.09%
2019/04/11	4	26.92	5	27.00	26.89	-1	6,849	-0.01%
2019/04/10	7	26.95	10	26.94	26.97	-3	6,895	-0.04%
2019/04/09	1	27.04	67.1	27.02	27.02	-66.1	6,835	-0.97%
2019/04/08	3	26.93	26	26.93	26.93	-23	6,633	-0.35%
2019/04/03	4	26.74	45	26.74	26.73	-41	6,721	-0.61%
2019/04/02	10	26.59	3	26.58	26.58	7	6,770	0.10%
2019/04/01	4	26.55	0	0.00	26.51	4	6,747	0.06%
2019/03/29	1	26.29	4	26.35	26.40	-3	6,645	-0.05%
2019/03/28	0	0.00	6	26.24	26.24	-6	6,603	-0.09%
2019/03/27	1	26.25	0	0.00	26.28	1	6,599	0.02%
2019/03/26	2	26.28	4	26.27	26.25	-2	6,586	-0.03%
2019/03/25	12	26.12	2	26.08	26.10	10	6,812	0.15%
2019/03/22	6	26.38	18	26.55	26.37	-12	6,765	-0.18%
2019/03/21	4	26.33	50	26.34	26.37	-46	6,637	-0.69%
2019/03/20	0	0.00	5	26.22	26.20	-5	6,477	-0.08%
2019/03/19	1	26.26	3	26.25	26.22	-2	6,474	-0.03%
2019/03/18	24	26.01	0	0.00	26.13	24	6,282	0.38%
2019/03/15	7	25.94	4	25.95	25.91	3	6,315	0.05%
2019/03/14	2	25.96	2	25.91	25.91	0	6,297	0.00%
2019/03/13	1	25.97	0	0.00	25.98	1	6,393	0.02%
2019/03/12	8.2	26.05	2	26.04	26.01	6.2	6,406	0.10%
2019/03/11	3	25.84	9	25.81	25.89	-6	6,398	-0.09%
2019/03/08	18	25.81	2	25.82	25.84	16	6,486	0.25%
2019/03/07	5	26.01	5	25.98	25.98	0	6,446	0.00%
2019/03/06	3	26.08	4	26.06	26.08	-1	6,448	-0.02%
2019/03/05	6.1	26.01	3	26.02	26.00	3.1	6,424	0.05%
2019/03/04	0.1	26.14	10	25.99	26.12	-9.9	6,359	-0.16%
2019/02/27	0	0.00	10	26.00	25.96	-10	6,190	-0.16%
2019/02/26	10	26.27	95	26.25	26.18	-85	6,134	-1.39%
2019/02/25	10	26.12	32	26.10	26.13	-22	6,036	-0.36%
2019/02/22	1	25.92	12	25.89	25.90	-11	5,846	-0.19%
2019/02/21	10	25.83	24	25.82	25.84	-14	5,647	-0.25%
2019/02/20	0	0.00	7	25.66	25.74	-7	5,522	-0.13%
2019/02/19	3	25.52	5	25.54	25.52	-2	5,357	-0.04%
2019/02/18	26	25.55	4	25.51	25.52	22	5,339	0.41%
2019/02/15	7	25.54	30	25.50	25.39	-23	5,279	-0.44%
2019/02/14	7.1	25.42	7	25.45	25.43	0.1	5,240	0.00%
2019/02/13	11	25.33	36	25.36	25.42	-25	5,182	-0.48%
2019/02/12	4	25.20	5	25.21	25.26	-1	5,100	-0.02%
2019/02/11	18	24.99	28	25.06	24.99	-10	4,965	-0.20%
2019/01/30	11	24.98	6	24.95	24.92	5	4,909	0.10%
2019/01/29	6	24.86	1	24.89	24.89	5	4,913	0.10%
2019/01/28	1.1	25.09	38	25.04	25.01	-36.9	4,903	-0.75%
2019/01/25	5	24.73	25	24.82	24.90	-20	4,787	-0.42%
2019/01/23	5	24.40	9	24.41	24.44	-4	4,651	-0.09%
2019/01/22	5	24.46	7	24.49	24.50	-2	4,706	-0.04%
2019/01/18	0	0.00	9	24.39	24.39	-9	5,011	-0.18%
2019/01/17	0	0.00	1	24.34	24.26	-1	5,280	-0.02%
2019/01/16	1	24.22	23	24.26	24.25	-22	5,438	-0.40%
2019/01/15	2.1	24.11	10	24.14	24.13	-7.9	6,020	-0.13%
2019/01/14	1	24.00	0	0.00	23.99	1	6,153	0.02%
2019/01/11	2	24.04	2	24.12	24.04	0	6,239	0.00%
2019/01/10	4	24.04	0	0.00	24.01	4	6,289	0.06%
2019/01/09	5	24.06	14	24.01	24.05	-9	6,401	-0.14%
2019/01/08	0	0.00	1	23.80	23.79	-1	6,461	-0.02%
2019/01/07	3	23.68	1	23.72	23.73	2	6,725	0.03%
2019/01/04	40	23.26	16	23.30	23.40	24	7,051	0.34%
2019/01/03	35	23.64	1	23.69	23.59	34	7,909	0.43%
2019/01/02	10	23.86	0	0.00	23.83	10	8,005	0.12%
2018/12/28	7	23.91	25.1	23.94	23.94	-18.1	8,282	-0.22%
2018/12/27	6	23.96	5	23.99	23.91	1	8,621	0.01%
2018/12/26	16	23.88	0	0.00	23.72	16	8,759	0.18%
2018/12/25	13	23.89	0	0.00	23.97	13	8,686	0.15%
2018/12/24	1	24.14	0	0.00	24.18	1	8,487	0.01%
2018/12/20	1	24.12	0	0.00	24.13	1	8,454	0.01%
2018/12/19	0	0.00	1	24.11	24.14	-1	8,442	-0.01%
2018/12/18	12	24.05	5	23.99	24.03	7	8,463	0.08%
2018/12/17	3	24.27	0	0.00	24.31	3	8,215	0.04%
2018/12/14	1	24.28	0	0.00	24.31	1	8,178	0.01%
2018/12/12	12.1	24.29	1	24.30	24.32	11.1	8,220	0.14%
2018/12/11	8	24.16	0	0.00	24.18	8	8,275	0.10%
2018/12/10	8	24.09	7	24.05	24.07	1	8,351	0.01%
2018/12/07	6	24.24	0	0.00	24.28	6	8,234	0.07%
2018/12/06	12	24.18	0	0.00	24.19	12	8,290	0.14%
2018/12/05	7	24.54	1	24.61	24.60	6	8,209	0.07%
2018/12/04	1	24.84	1	24.93	24.82	0	8,447	0.00%
2018/12/03	3	24.83	8	24.69	24.89	-5	8,500	-0.06%
2018/11/30	0	0.00	6	24.50	24.46	-6	8,381	-0.07%
2018/11/29	0	0.00	5	24.48	24.38	-5	8,342	-0.06%
2018/11/28	2	24.14	0	0.00	24.27	2	8,290	0.02%
2018/11/27	4.1	24.08	2	24.11	24.10	2.1	8,278	0.02%
2018/11/26	11	24.03	0	0.00	24.11	11	8,272	0.13%
2018/11/23	4	23.92	0	0.00	23.94	4	8,256	0.05%
2018/11/22	12	24.06	0	0.00	23.98	12	8,224	0.15%
2018/11/21	14	24.05	0	0.00	24.14	14	8,179	0.17%
2018/11/20	5	24.30	5	24.35	24.17	0	8,126	0.00%
2018/11/19	0	0.00	2	24.40	24.40	-2	8,079	-0.02%
2018/11/16	8	24.28	9	24.27	24.29	-1	8,055	-0.01%
2018/11/15	2	24.15	3	24.17	24.22	-1	8,043	-0.01%
2018/11/14	3	24.13	0	0.00	24.15	3	8,020	0.04%
2018/11/13	21.2	23.86	1	23.81	24.12	20.2	8,005	0.25%
2018/11/12	7	24.21	3	24.22	24.18	4	7,914	0.05%
2018/11/09	7	24.17	0	0.00	24.21	7	7,901	0.09%
2018/11/08	4	24.38	9.2	24.38	24.37	-5.2	7,862	-0.07%
2018/11/07	9	24.20	0	0.00	24.21	9	7,823	0.12%
2018/11/06	2	24.09	1	24.21	24.08	1	7,809	0.01%
2018/11/05	13	24.14	2	24.16	24.18	11	7,756	0.14%
2018/11/02	36	24.09	3	24.16	24.18	33	7,715	0.43%
2018/11/01	25	24.08	7	24.02	24.08	18	7,680	0.23%
2018/10/31	33	23.70	1	23.73	23.78	32	7,620	0.42%
2018/10/30	5	23.33	2	23.37	23.42	3	7,572	0.04%
2018/10/29	4	23.34	8	23.35	23.34	-4	7,528	-0.05%
2018/10/26	12	23.48	15	23.24	23.43	-3	7,385	-0.04%
2018/10/25	39	23.60	10	23.59	23.59	29	7,185	0.40%
2018/10/24	9	24.05	1	24.10	24.12	8	6,901	0.12%
2018/10/23	87.2	24.15	1	24.17	24.13	86.2	6,812	1.27%
2018/10/22	8	25.58	43.1	25.65	25.81	-35.1	6,360	-0.55%
2018/10/19	15	25.22	6	25.40	25.55	9	6,251	0.14%
2018/10/18	17	25.50	55	25.47	25.54	-38	6,234	-0.61%
2018/10/17	15	25.58	3	25.64	25.51	12	6,223	0.19%
2018/10/16	14	25.29	2	25.36	25.39	12	6,122	0.20%
2018/10/15	23	25.16	0	0.00	25.18	23	5,996	0.38%
2018/10/12	45.3	25.01	5	25.22	25.26	40.3	5,746	0.70%
2018/10/11	203	24.95	12	24.84	24.91	191	5,427	3.52%	大買/鉅額交易
2018/10/09	89	26.26	0	0.00	26.34	89	4,295	2.07%
2018/10/08	95	26.45	0	0.00	26.70	95	3,944	2.41%
2018/10/05	23	26.40	2	26.44	26.43	21	3,543	0.59%
2018/10/04	15	26.73	10	26.75	26.78	5	3,174	0.16%
2018/10/03	6.1	26.96	0	0.00	26.97	6.1	3,010	0.20%
2018/10/02	4	27.13	5	27.20	27.20	-1	2,889	-0.03%
2018/09/28	8	27.26	0	0.00	27.28	8	2,983	0.27%
2018/09/21	0	0.00	3	27.40	27.41	-3	3,108	-0.10%
2018/09/20	0.1	27.45	0	0.00	27.40	0.1	3,130	0.00%
2018/09/19	14	27.42	0	0.00	27.41	14	3,246	0.43%
2018/09/18	8	27.32	2	27.39	27.40	6	3,280	0.18%
2018/09/17	0	0.00	11	27.40	27.46	-11	3,338	-0.33%
2018/09/14	0	0.00	14	27.35	27.40	-14	3,392	-0.41%
2018/09/13	1	26.86	0	0.00	26.92	1	3,354	0.03%
2018/09/12	18	26.68	0	0.00	26.74	18	3,327	0.54%
2018/09/11	16	26.62	0	0.00	26.78	16	3,265	0.49%
2018/09/10	14	26.72	0	0.00	26.67	14	3,260	0.43%
2018/09/07	12	27.15	0	0.00	27.19	12	3,011	0.40%
2018/09/06	2	27.40	12	27.35	27.45	-10	2,903	-0.34%
2018/09/05	1	27.53	13	27.61	27.53	-12	2,877	-0.42%
2018/08/31	5	27.62	0	0.00	27.78	5	2,999	0.17%
2018/08/29	0	0.00	1	27.57	27.61	-1	3,158	-0.03%
2018/08/28	2	27.53	2	27.53	27.56	0	3,165	0.00%
2018/08/22	0	0.00	2	27.28	27.29	-2	3,407	-0.06%
2018/08/20	1	27.12	0	0.00	27.19	1	3,504	0.03%
2018/08/15	0	0.00	14	27.07	27.10	-14	3,502	-0.40%
2018/08/13	10	27.33	1	27.10	27.18	9	3,566	0.25%
2018/08/09	0	0.00	1	27.48	27.50	-1	3,723	-0.03%
2018/08/08	0	0.00	214	27.60	27.60	-214	3,754	-5.70%	大賣/鉅額交易
2018/08/07	2	27.45	1	27.45	27.45	1	3,745	0.03%
2018/08/06	0	0.00	66.5	27.38	27.43	-66.5	3,772	-1.76%
2018/08/03	0	0.00	3	27.15	27.18	-3	3,769	-0.08%
2018/08/02	1	26.99	0	0.00	27.00	1	3,725	0.03%
2018/08/01	0	0.00	2	27.27	27.28	-2	3,656	-0.05%
2018/07/31	1	27.12	2	27.02	27.19	-1	3,629	-0.03%
2018/07/30	0	0.00	19	27.03	27.04	-19	3,552	-0.53%
2018/07/27	0	0.00	83	26.79	26.89	-83	3,450	-2.41%
2018/07/26	10	26.53	3	26.56	26.59	7	3,256	0.21%
2018/07/25	0	0.00	16	26.49	26.47	-16	3,187	-0.50%
2018/07/24	1	26.25	20	26.35	26.42	-19	3,117	-0.61%
2018/07/23	1	26.14	22	26.22	26.23	-21	3,099	-0.68%
2018/07/19	0	0.00	57	26.27	26.13	-57	3,242	-1.76%
2018/07/18	0	0.00	5	26.19	26.21	-5	3,264	-0.15%
2018/07/17	0	0.00	5	26.03	25.97	-5	3,205	-0.16%
2018/07/16	7	25.89	30	25.89	25.93	-23	3,155	-0.73%
2018/07/13	0	0.00	1	25.74	25.79	-1	3,129	-0.03%
2018/07/12	3	25.50	0	0.00	25.61	3	3,133	0.10%
2018/07/11	11	25.50	0	0.00	25.51	11	3,160	0.35%
2018/07/10	10	25.65	0	0.00	25.63	10	3,160	0.32%
2018/07/09	15	25.47	11	25.43	25.60	4	3,152	0.13%
2018/07/06	13	25.20	0	0.00	25.30	13	3,128	0.42%
2018/07/05	14	25.35	0	0.00	25.31	14	3,045	0.46%
2018/07/04	1	25.56	0	0.00	25.53	1	2,944	0.03%
2018/07/03	20	25.51	0	0.00	25.50	20	2,932	0.68%
2018/07/02	11	25.67	1	25.73	25.61	10	2,896	0.35%
2018/06/29	3	25.51	0	0.00	25.66	3	2,877	0.10%
2018/06/28	12	25.42	0	0.00	25.40	12	2,842	0.42%
2018/06/27	1	25.65	0	0.00	25.64	1	2,725	0.04%
2018/06/26	25	25.57	0	0.00	25.65	25	2,696	0.93%
2018/06/25	32	25.81	0	0.00	25.78	32	2,557	1.25%
2018/06/22	46	25.94	0	0.00	26.00	46	2,434	1.89%
2018/06/21	1	26.11	5	26.12	26.12	-4	2,379	-0.17%
2018/06/20	40	26.11	2	26.08	26.10	38	2,418	1.57%
2018/06/19	2	26.03	4	26.11	26.20	-2	2,416	-0.08%
2018/06/15	10	26.28	0	0.00	26.32	10	2,356	0.42%
2018/06/14	2.5	26.42	0	0.00	26.39	2.5	2,326	0.11%
2018/06/12	2	26.60	0	0.00	26.60	2	2,343	0.09%
2018/06/08	1	26.61	0	0.00	26.67	1	2,313	0.04%
2018/06/07	0	0.00	4	26.76	26.79	-4	2,251	-0.18%
2018/06/06	2	26.65	1	26.77	26.79	1	2,205	0.05%
2018/06/05	2	26.60	4	26.64	26.61	-2	2,104	-0.10%
2018/06/04	0	0.00	8	26.61	26.62	-8	2,096	-0.38%
2018/06/01	0	0.00	1	26.35	26.40	-1	2,066	-0.05%
2018/05/28	0	0.00	1	26.36	26.39	-1	1,806	-0.06%
2018/05/24	0	0.00	1	26.41	26.41	-1	1,850	-0.05%
2018/05/23	0	0.00	18	26.41	26.40	-18	1,853	-0.97%
2018/05/22	0	0.00	16	26.39	26.40	-16	1,823	-0.88%
2018/05/21	1	26.40	4	26.40	26.35	-3	1,807	-0.17%
2018/05/18	23	26.23	7	26.20	26.20	16	1,804	0.89%
2018/05/17	0	0.00	10	26.11	26.06	-10	1,792	-0.56%
2018/05/16	0	0.00	5	25.94	25.93	-5	1,694	-0.30%
2018/05/04	4	25.19	0	0.00	25.20	4	2,064	0.19%
2018/05/03	5	25.19	0	0.00	25.22	5	2,082	0.24%
2018/05/02	3	25.32	1	25.35	25.34	2	2,167	0.09%
2018/04/30	11	25.13	5.1	25.19	25.40	5.9	2,301	0.25%
2018/04/27	10	25.15	0	0.00	25.15	10	2,318	0.43%
2018/04/26	6	25.22	0	0.00	25.23	6	2,349	0.26%
2018/04/25	14	25.23	2	25.34	25.31	12	2,317	0.52%
2018/04/24	5	25.45	0	0.00	25.50	5	2,303	0.22%
2018/04/23	3	25.68	0	0.00	25.69	3	2,345	0.13%
2018/04/20	0	0.00	4	25.76	25.82	-4	2,444	-0.16%
2018/04/19	0	0.00	1	25.88	25.86	-1	2,459	-0.04%
2018/04/18	31	25.72	0	0.00	25.68	31	2,513	1.23%
2018/04/17	2	25.62	1	25.84	25.77	1	2,525	0.04%
2018/04/16	1	25.81	0	0.00	25.98	1	2,506	0.04%
2018/04/11	0	0.00	1	26.07	26.11	-1	2,610	-0.04%
2018/04/03	1	25.92	0	0.00	25.92	1	2,706	0.04%
2018/03/29	3	25.88	1	25.93	25.90	2	2,753	0.07%
2018/03/28	5	25.96	1	26.00	25.93	4	2,740	0.15%
2018/03/26	0	0.00	1	25.82	26.00	-1	2,720	-0.04%
2018/03/23	2	25.80	0	0.00	25.82	2	2,712	0.07%
2018/03/21	23	26.15	0	0.00	26.17	23	2,665	0.86%
2018/03/20	2	26.09	0	0.00	26.13	2	2,668	0.07%
2018/03/19	0	0.00	2	26.16	26.19	-2	2,668	-0.07%
2018/03/14	0	0.00	2	26.20	26.08	-2	2,648	-0.08%
2018/03/13	0	0.00	2	26.14	26.17	-2	2,682	-0.07%
2018/03/12	0	0.00	10	26.10	26.10	-10	2,802	-0.36%
2018/03/07	0	0.00	1	25.75	25.70	-1	3,051	-0.03%
2018/03/06	1	25.70	0	0.00	25.76	1	3,072	0.03%
2018/03/05	0	0.00	1	25.78	25.63	-1	3,118	-0.03%
2018/03/02	0	0.00	1	25.73	25.76	-1	3,122	-0.03%
2018/02/27	0	0.00	3	26.05	25.95	-3	3,142	-0.10%
2018/02/26	0	0.00	1	25.96	25.98	-1	3,133	-0.03%
2018/02/23	26	25.79	2	25.76	25.80	24	3,089	0.78%
2018/02/12	14	25.20	0	0.00	25.15	14	3,108	0.45%
2018/02/09	5	25.02	0	0.00	25.50	5	3,102	0.16%
2018/02/08	2	25.44	0	0.00	25.50	2	3,072	0.07%
2018/02/07	7	25.40	1	25.50	25.43	6	3,121	0.19%
2018/02/06	18	25.01	1	24.86	24.99	17	3,135	0.54%
2018/01/29	3	26.77	9	26.76	26.80	-6	3,093	-0.19%
2018/01/26	0	0.00	21	26.46	26.54	-21	2,996	-0.70%
2018/01/25	2	26.50	2	26.50	26.45	0	2,973	0.00%
2018/01/24	0	0.00	89	26.32	26.32	-89	2,899	-3.07%
2018/01/22	0	0.00	5	26.18	26.25	-5	2,888	-0.17%
2018/01/19	2	26.02	1	26.02	26.00	1	2,838	0.04%
2018/01/18	23	26.12	9	26.08	26.02	14	2,819	0.50%
2018/01/17	0	0.00	5	25.89	25.92	-5	2,709	-0.18%
2018/01/16	2.1	25.78	4	25.71	25.80	-1.9	2,680	-0.07%
2018/01/15	0	0.00	17	25.60	25.65	-17	2,651	-0.64%
2018/01/12	0	0.00	4	25.57	25.54	-4	2,650	-0.15%
2018/01/09	0	0.00	2	25.63	25.50	-2	2,572	-0.08%
2018/01/08	0	0.00	9	25.50	25.57	-9	2,554	-0.35%
2018/01/05	0	0.00	1	25.47	25.44	-1	2,548	-0.04%
2018/01/04	0	0.00	4	25.42	25.41	-4	2,536	-0.16%
2018/01/03	0	0.00	5	25.30	25.31	-5	2,543	-0.20%
2018/01/02	0	0.00	5	25.00	25.13	-5	2,504	-0.20%