元大高股息 (0056)-元大-南屯券商分點個股進出

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－元大-南屯券商分點個股進出

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-南屯券商分點個股進出
元大-南屯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	13.3	40.01	32.4	40.12	39.93	-19.1	27,267	-0.07%
2024/05/30	53.8	40.07	70.5	40.14	40.03	-16.7	27,391	-0.06%
2024/05/29	15.6	40.67	7.3	40.65	40.59	8.3	27,695	0.03%
2024/05/28	3.8	40.81	13.3	40.81	40.81	-9.5	27,722	-0.03%
2024/05/27	3	40.65	78.3	40.66	40.74	-75.3	27,745	-0.27%
2024/05/24	4.1	39.88	33.8	40.09	40.10	-29.7	27,490	-0.11%
2024/05/23	3.5	40.04	24.5	40.06	40.01	-21	27,610	-0.08%
2024/05/22	5.4	39.94	115.1	39.97	40.04	-109.7	27,763	-0.40%	大賣/鉅額交易
2024/05/21	16.3	39.51	55.3	39.51	39.50	-39	27,717	-0.14%
2024/05/20	5.7	39.59	34.6	39.61	39.66	-28.9	27,847	-0.10%
2024/05/17	3.8	39.55	21.7	39.55	39.51	-17.9	28,163	-0.06%
2024/05/16	5.2	39.62	93.1	39.61	39.60	-88	28,312	-0.31%
2024/05/15	5.9	39.45	35.4	39.51	39.30	-29.5	28,593	-0.10%
2024/05/14	4.9	39.17	27.5	39.21	39.26	-22.6	29,207	-0.08%
2024/05/13	14.2	39.02	74.3	39.00	39.04	-60.2	29,257	-0.21%
2024/05/10	8.3	38.83	14.6	38.99	39.04	-6.4	29,446	-0.02%
2024/05/09	7.1	38.97	2.8	38.95	38.92	4.3	29,421	0.01%
2024/05/08	0.5	39.01	22.2	39.01	39.02	-21.7	29,501	-0.07%
2024/05/07	21.4	39.02	26.2	38.92	38.97	-4.8	29,676	-0.02%
2024/05/06	5.3	38.85	39.9	38.86	38.88	-34.7	29,727	-0.12%
2024/05/03	3.5	38.61	6.1	38.66	38.45	-2.5	29,694	-0.01%
2024/05/02	6.3	38.18	15	38.12	38.35	-8.7	29,894	-0.03%
2024/04/30	14.2	38.37	13.9	38.34	38.32	0.4	29,995	0.00%
2024/04/29	14.1	38.29	114.5	38.26	38.34	-100.4	30,224	-0.33%	大賣/
2024/04/26	7.2	37.78	41.1	37.72	37.69	-33.9	30,421	-0.11%
2024/04/25	38.3	37.54	0.1	37.55	37.51	38.2	30,629	0.12%
2024/04/24	25.2	37.78	182.3	37.50	37.85	-157.1	31,019	-0.51%	大賣/鉅額交易
2024/04/23	24.8	37.08	16	37.14	37.12	8.8	32,830	0.03%
2024/04/22	117.9	37.03	79.5	37.14	36.92	38.4	34,650	0.11%	大買/
2024/04/19	202.5	37.29	51.1	37.19	37.27	151.4	34,860	0.43%	大買/鉅額交易
2024/04/18	136.8	38.16	17	38.19	38.18	119.8	33,506	0.36%	大買/鉅額交易
2024/04/17	204.9	38.86	23.5	38.80	38.94	181.3	32,984	0.55%	大買/鉅額交易
2024/04/16	257.4	38.67	55.6	38.56	38.49	201.8	32,116	0.63%	大買/鉅額交易
2024/04/15	196.7	39.70	22.3	39.71	39.62	174.4	30,685	0.57%	大買/鉅額交易
2024/04/12	45.4	40.00	2.6	40.04	39.98	42.8	30,281	0.14%
2024/04/11	26.6	39.93	11.1	39.98	40.09	15.6	30,433	0.05%
2024/04/10	36	40.20	49.9	40.25	40.20	-13.9	30,557	-0.05%
2024/04/09	12.4	39.97	11	39.99	39.99	1.5	31,635	0.00%
2024/04/08	14.2	39.85	50.2	39.84	39.92	-35.9	31,929	-0.11%
2024/04/03	37.1	39.78	10	39.85	39.75	27.1	31,830	0.09%
2024/04/02	13.4	39.83	42.7	39.81	39.88	-29.3	31,934	-0.09%
2024/04/01	13.9	39.70	5.2	39.89	39.59	8.7	32,441	0.03%
2024/03/29	8.6	39.71	16.2	39.67	39.86	-7.6	32,753	-0.02%
2024/03/28	25.3	39.58	15	39.62	39.74	10.3	32,919	0.03%
2024/03/27	0.9	39.35	34.9	39.32	39.55	-34	33,013	-0.10%
2024/03/26	12.7	39.25	41.9	39.29	39.24	-29.2	33,076	-0.09%
2024/03/25	10.2	39.71	49.1	39.74	39.62	-38.8	33,059	-0.12%
2024/03/22	7.4	39.81	28.3	39.95	39.80	-20.9	33,201	-0.06%
2024/03/21	27.7	39.87	57	39.82	39.93	-29.3	33,133	-0.09%
2024/03/20	14.4	39.83	115.3	39.83	39.63	-100.9	33,302	-0.30%	大賣/
2024/03/19	5.6	39.51	32.2	39.54	39.70	-26.6	33,682	-0.08%
2024/03/18	2.4	39.11	50.1	39.14	39.36	-47.7	34,225	-0.14%
2024/03/15	7.4	38.72	37.6	38.80	39.02	-30.1	34,152	-0.09%
2024/03/14	56.7	38.77	67.8	38.79	38.72	-11.1	33,922	-0.03%
2024/03/13	14.4	39.05	25.1	39.10	39.08	-10.7	33,830	-0.03%
2024/03/12	6	38.77	14.2	38.86	38.99	-8.3	33,698	-0.02%
2024/03/11	46.7	38.49	51.9	38.46	38.43	-5.2	33,783	-0.02%
2024/03/08	29.8	38.61	101	38.65	38.45	-71.2	33,669	-0.21%	大賣/
2024/03/07	39.6	38.64	28.2	38.60	38.68	11.3	33,152	0.03%
2024/03/06	13.1	38.38	33.1	38.33	38.53	-20	32,892	-0.06%
2024/03/05	18.1	37.98	55.8	38.04	38.16	-37.7	32,576	-0.12%
2024/03/04	28.4	37.99	96.4	38.00	38.00	-68	32,498	-0.21%
2024/03/01	19.7	37.74	33.2	37.77	37.74	-13.6	32,039	-0.04%
2024/02/29	31.8	37.54	21.9	37.64	37.70	9.9	32,168	0.03%
2024/02/27	15.9	37.48	29.4	37.56	37.51	-13.6	32,028	-0.04%
2024/02/26	5.8	37.63	34.5	37.61	37.68	-28.7	31,870	-0.09%
2024/02/23	15	37.75	37.1	37.78	37.59	-22.1	31,783	-0.07%
2024/02/22	7	37.57	37.2	37.58	37.65	-30.2	32,100	-0.09%
2024/02/21	23.1	37.32	13.9	37.34	37.29	9.2	31,762	0.03%
2024/02/20	9.7	37.37	72.3	37.39	37.39	-62.6	31,741	-0.20%
2024/02/19	9.9	37.08	13.2	37.09	37.14	-3.4	31,436	-0.01%
2024/02/16	6.9	37.10	118.9	37.12	37.07	-112	31,677	-0.35%	大賣/鉅額交易
2024/02/15	36	36.79	89.3	36.79	36.86	-53.3	31,353	-0.17%
2024/02/05	22.2	36.39	13.6	36.42	36.45	8.6	30,608	0.03%
2024/02/02	5.2	36.49	32.2	36.49	36.45	-27	30,525	-0.09%
2024/02/01	3.3	36.28	5.4	36.29	36.30	-2.2	30,337	-0.01%
2024/01/31	15.6	36.18	4.1	36.24	36.20	11.5	30,544	0.04%
2024/01/30	21.4	36.31	29.6	36.34	36.36	-8.2	30,496	-0.03%
2024/01/29	6.9	36.24	9	36.27	36.28	-2.1	30,526	-0.01%
2024/01/26	34.9	36.10	11.4	36.13	36.07	23.5	30,394	0.08%
2024/01/25	34.1	36.33	151.6	36.33	36.29	-117.5	30,391	-0.39%	大賣/鉅額交易
2024/01/24	6	36.26	40.5	36.27	36.23	-34.5	30,277	-0.11%
2024/01/23	17.1	36.13	3.1	36.22	36.20	14	30,812	0.05%
2024/01/22	7.7	36.09	27.1	36.08	36.14	-19.4	30,686	-0.06%
2024/01/19	41.8	35.50	23.3	35.40	35.65	18.5	30,473	0.06%
2024/01/18	51.9	35.13	26.4	35.10	35.12	25.4	31,058	0.08%
2024/01/17	223.1	35.36	27.3	35.41	35.19	195.8	30,727	0.64%	大買/鉅額交易
2024/01/16	171.4	36.26	15.2	36.34	36.37	156.2	29,046	0.54%	大買/鉅額交易
2024/01/15	78.5	36.46	2.6	36.52	36.42	75.9	27,642	0.27%
2024/01/12	65.5	36.29	7	36.33	36.33	58.6	27,656	0.21%
2024/01/11	32.1	36.34	11.1	36.30	36.39	21	28,953	0.07%
2024/01/10	65.7	36.24	13	36.22	36.24	52.7	31,275	0.17%
2024/01/09	65.7	36.54	18.4	36.54	36.49	47.4	32,297	0.15%
2024/01/08	23	36.63	15.8	36.64	36.57	7.2	32,979	0.02%
2024/01/05	24.6	36.62	13.5	36.57	36.55	11.1	33,330	0.03%
2024/01/04	34.9	36.60	19.2	36.64	36.59	15.7	33,253	0.05%
2024/01/03	140.1	36.74	102.1	36.75	36.68	38	33,531	0.11%	大買/大賣/
2024/01/02	37.9	37.18	14.7	37.19	37.17	23.2	32,601	0.07%
2023/12/29	14.9	37.38	11.8	37.34	37.40	3	32,410	0.01%
2023/12/28	23.2	37.37	40.7	37.39	37.33	-17.5	32,806	-0.05%
2023/12/27	25.3	37.35	141.4	37.37	37.42	-116.1	33,456	-0.35%	大賣/鉅額交易
2023/12/26	16.3	36.88	41.4	36.89	37.00	-25.1	33,230	-0.08%
2023/12/25	89.5	36.63	55.1	36.65	36.65	34.3	32,781	0.10%
2023/12/22	15.7	36.37	23.8	36.36	36.37	-8.1	32,487	-0.03%
2023/12/21	28.4	36.27	32.5	36.31	36.33	-4.1	32,461	-0.01%
2023/12/20	18.2	36.49	39.8	36.42	36.57	-21.5	32,376	-0.07%
2023/12/19	24.9	36.01	24.9	36.00	36.10	0	32,120	0.00%
2023/12/18	33.6	36.33	28.9	36.32	36.38	4.7	32,281	0.01%
2023/12/15	63	36.50	31.7	36.46	36.36	31.3	32,159	0.10%
2023/12/14	46.8	36.46	45.4	36.46	36.55	1.3	31,933	0.00%
2023/12/13	18.3	35.98	59.3	35.97	36.06	-41.1	31,472	-0.13%
2023/12/12	56.1	35.60	31	35.62	35.58	25	30,915	0.08%
2023/12/11	67	35.46	44	35.46	35.47	23	30,849	0.07%
2023/12/08	23.8	35.47	13.1	35.47	35.42	10.7	30,809	0.03%
2023/12/07	17.1	35.25	8.5	35.31	35.25	8.7	30,780	0.03%
2023/12/06	4.7	35.25	39.5	35.29	35.31	-34.8	31,299	-0.11%
2023/12/05	33.6	34.98	43	35.00	35.05	-9.4	31,001	-0.03%
2023/12/04	16.4	35.21	31.5	35.23	35.19	-15.1	30,868	-0.05%
2023/12/01	19.2	35.10	11	35.10	35.13	8.2	30,932	0.03%
2023/11/30	11.5	35.08	9.2	35.05	35.08	2.3	30,907	0.01%
2023/11/29	10.3	35.02	149.6	35.14	35.09	-139.3	30,961	-0.45%	大賣/鉅額交易
2023/11/28	5.3	34.86	14	34.78	34.90	-8.7	30,789	-0.03%
2023/11/27	40.2	34.89	20.6	34.89	34.75	19.7	30,758	0.06%
2023/11/24	37.3	34.96	25.7	34.98	34.94	11.7	30,597	0.04%
2023/11/23	8.7	34.99	12.4	34.95	34.97	-3.7	30,643	-0.01%
2023/11/22	21.5	35.07	11.1	35.03	35.05	10.4	30,857	0.03%
2023/11/21	19.5	35.25	35.3	35.25	35.30	-15.8	31,044	-0.05%
2023/11/20	17.5	34.84	8	34.82	34.90	9.5	31,152	0.03%
2023/11/17	29	34.83	7	34.84	34.82	22	31,201	0.07%
2023/11/16	11.6	34.73	14.1	34.76	34.77	-2.5	31,282	-0.01%
2023/11/15	20.1	34.97	33.1	35.03	34.83	-13.1	31,235	-0.04%
2023/11/14	15.4	34.65	12.2	34.68	34.68	3.2	31,232	0.01%
2023/11/13	14.4	34.56	20.7	34.56	34.54	-6.4	31,300	-0.02%
2023/11/10	16.4	34.40	4.1	34.39	34.43	12.3	31,543	0.04%
2023/11/09	8.7	34.50	1.3	34.51	34.55	7.4	31,693	0.02%
2023/11/08	13.5	34.52	16.1	34.61	34.54	-2.6	32,047	-0.01%
2023/11/07	6.5	34.16	18.7	34.11	34.23	-12.2	32,009	-0.04%
2023/11/06	17.2	34.06	8.1	34.08	34.24	9.2	32,783	0.03%
2023/11/03	7.9	33.68	4.5	33.69	33.69	3.4	32,772	0.01%
2023/11/02	12.4	33.48	26.7	33.50	33.52	-14.4	33,164	-0.04%
2023/11/01	20	32.73	7.3	32.83	32.89	12.8	33,528	0.04%
2023/10/31	99.3	32.82	0	0.00	32.69	99.3	34,305	0.29%
2023/10/30	14.2	33.21	1.1	33.18	33.23	13.1	35,099	0.04%
2023/10/27	7.7	33.14	16.5	33.12	33.13	-8.8	35,971	-0.02%
2023/10/26	109.6	33.02	27.5	33.09	33.10	82	37,274	0.22%	大買/
2023/10/25	36.4	33.61	1.3	33.59	33.62	35.1	37,595	0.09%
2023/10/24	31.8	33.10	4.6	33.24	33.47	27.2	38,032	0.07%
2023/10/23	72.4	33.12	38.3	33.14	33.08	34.1	38,620	0.09%
2023/10/20	97.9	33.20	30	33.25	33.40	67.9	39,802	0.17%
2023/10/19	251.2	33.54	32.9	33.52	33.65	218.3	41,284	0.53%	大買/鉅額交易
2023/10/18	342.5	34.87	108.9	34.80	34.90	233.6	40,573	0.58%	大買/大賣/鉅額交易
2023/10/17	134.6	35.41	16.6	35.44	35.27	118	38,508	0.31%	大買/鉅額交易
2023/10/16	71.6	35.50	3.8	35.49	35.52	67.9	38,342	0.18%
2023/10/13	65.4	35.70	2.8	35.72	35.72	62.6	38,793	0.16%
2023/10/12	7.4	35.86	17.6	35.91	35.98	-10.3	39,925	-0.03%
2023/10/11	35.9	35.83	17.2	35.94	35.78	18.7	41,376	0.05%
2023/10/06	36.4	35.71	38	35.74	35.79	-1.6	42,535	0.00%
2023/10/05	2.5	35.65	15.7	35.60	35.69	-13.2	43,168	-0.03%
2023/10/04	34.8	35.17	8	35.31	35.39	26.8	43,474	0.06%
2023/10/03	94.2	35.74	2.5	35.80	35.60	91.8	43,353	0.21%
2023/10/02	9.5	35.74	22.4	35.63	35.74	-12.9	43,325	-0.03%
2023/09/28	4.6	35.02	35.6	35.12	35.06	-31	43,861	-0.07%
2023/09/27	10.3	34.78	3	34.81	34.87	7.3	44,651	0.02%
2023/09/26	10.7	34.87	5.3	34.96	34.76	5.4	45,761	0.01%
2023/09/25	3.8	34.98	10	35.03	35.08	-6.2	46,125	-0.01%
2023/09/22	18.9	34.43	20.1	34.79	34.89	-1.2	46,174	0.00%
2023/09/21	84.2	34.59	16.3	34.55	34.70	67.9	46,266	0.15%
2023/09/20	3.7	35.03	15	35.23	35.05	-11.3	45,945	-0.02%
2023/09/19	23	35.26	6.9	35.23	35.14	16.1	46,493	0.03%
2023/09/18	20.3	35.32	4	35.36	35.31	16.3	46,664	0.03%
2023/09/15	12.3	35.50	53.1	35.57	35.58	-40.8	46,803	-0.09%
2023/09/14	1.6	35.22	24.5	35.28	35.31	-22.9	46,953	-0.05%
2023/09/13	18.4	34.81	6.3	34.77	34.86	12.1	47,064	0.03%
2023/09/12	20.3	34.74	35	34.73	34.80	-14.7	47,518	-0.03%
2023/09/11	75	34.74	22.6	34.94	34.79	52.4	48,056	0.11%
2023/09/08	12.3	35.35	0.3	35.45	35.42	11.9	47,956	0.02%
2023/09/07	43.9	35.49	18.3	35.48	35.45	25.5	48,886	0.05%
2023/09/06	8.7	35.57	56.2	35.59	35.60	-47.5	49,568	-0.10%
2023/09/05	20.5	35.30	37.6	35.32	35.43	-17.1	49,852	-0.03%
2023/09/04	0.8	35.08	31	35.11	35.27	-30.2	50,141	-0.06%
2023/09/01	8.9	35.23	4	35.23	35.12	4.9	50,299	0.01%
2023/08/31	15.5	35.20	0	0.00	35.31	15.5	50,522	0.03%
2023/08/30	6.3	35.46	5.9	35.48	35.35	0.4	50,824	0.00%
2023/08/29	8.6	35.07	11.7	35.13	35.16	-3.1	51,337	-0.01%
2023/08/28	12.3	34.94	14	35.05	35.06	-1.7	51,398	0.00%
2023/08/25	49	35.29	17	35.30	35.14	32	51,319	0.06%
2023/08/24	20.1	36.03	35.8	35.99	35.76	-15.7	51,396	-0.03%
2023/08/23	10.7	35.16	16.4	35.24	35.43	-5.7	51,458	-0.01%
2023/08/22	10.3	35.19	5	35.15	35.11	5.3	52,007	0.01%
2023/08/21	10.8	34.92	26.9	34.86	34.85	-16.1	52,135	-0.03%
2023/08/18	21.7	35.06	101.1	34.96	34.84	-79.4	52,121	-0.15%	大賣/
2023/08/17	12.9	35.25	36.4	35.15	35.33	-23.4	51,806	-0.05%
2023/08/16	16.7	34.89	38.1	34.92	35.14	-21.5	51,736	-0.04%
2023/08/15	11.3	34.90	17	34.92	34.85	-5.7	51,873	-0.01%
2023/08/14	54	34.26	164.2	34.24	34.28	-110.2	52,221	-0.21%	大賣/鉅額交易
2023/08/11	19.8	34.60	11.5	34.68	34.56	8.3	52,016	0.02%
2023/08/10	77.4	34.54	10.4	34.86	34.43	67	52,010	0.13%
2023/08/09	10.6	35.43	18.1	35.57	35.35	-7.5	51,239	-0.01%
2023/08/08	16.5	35.56	28.5	35.71	35.59	-12	50,991	-0.02%
2023/08/07	17.3	35.48	33.2	35.53	35.70	-15.9	50,577	-0.03%
2023/08/04	31.1	34.53	121.4	34.57	34.74	-90.3	50,055	-0.18%	大賣/
2023/08/02	93	34.81	153.1	34.70	34.51	-60.1	49,160	-0.12%	大賣/
2023/08/01	36.8	35.52	55.9	35.61	35.73	-19.1	47,781	-0.04%
2023/07/31	60.6	36.26	117.7	36.65	35.74	-57.2	46,827	-0.12%	大賣/
2023/07/28	26.6	36.28	85.4	36.28	36.58	-58.8	45,368	-0.13%
2023/07/27	14.1	36.23	30.7	36.29	36.10	-16.6	44,245	-0.04%
2023/07/26	37.8	36.10	77.1	36.07	36.02	-39.3	43,693	-0.09%
2023/07/25	31.9	36.39	107	36.29	36.05	-75.1	42,844	-0.18%	大賣/
2023/07/24	16.6	35.79	340.9	35.81	35.99	-324.3	41,141	-0.79%	大賣/鉅額交易
2023/07/21	12.4	34.59	140.7	34.75	35.26	-128.4	39,128	-0.33%	大賣/鉅額交易
2023/07/20	22.4	34.64	25.5	34.56	34.71	-3.2	38,945	-0.01%
2023/07/19	52.4	34.71	118	34.72	34.36	-65.6	38,430	-0.17%	大賣/
2023/07/18	104.3	35.09	124.9	35.21	35.11	-20.6	37,308	-0.06%	大買/大賣/
2023/07/17	79.9	35.88	210	35.78	35.94	-130.1	35,892	-0.36%	大賣/鉅額交易
2023/07/14	63.8	35.34	204.4	35.44	35.54	-140.6	33,984	-0.41%	大賣/鉅額交易
2023/07/13	148.2	35.07	285.1	35.11	34.82	-136.8	32,411	-0.42%	大買/大賣/鉅額交易
2023/07/12	32	34.04	124	34.26	34.30	-92	30,636	-0.30%	大賣/
2023/07/11	12.2	33.68	25.6	33.59	33.80	-13.4	29,710	-0.04%
2023/07/10	22.4	33.16	77.8	33.17	33.18	-55.4	29,355	-0.19%
2023/07/07	142.5	33.06	82	33.11	33.08	60.5	28,963	0.21%	大買/
2023/07/06	85	33.46	104	33.42	33.34	-19	28,125	-0.07%	大賣/
2023/07/05	75.2	33.76	28.5	33.75	33.71	46.7	27,144	0.17%
2023/07/04	84.4	33.80	55.2	33.75	33.91	29.2	26,313	0.11%
2023/07/03	10.7	33.24	58.5	33.20	33.24	-47.8	25,368	-0.19%
2023/06/30	12.9	32.57	20.7	32.58	32.67	-7.8	25,119	-0.03%
2023/06/29	30.6	32.51	10.3	32.57	32.53	20.2	25,191	0.08%
2023/06/28	28.1	32.32	36.4	32.30	32.30	-8.3	25,050	-0.03%
2023/06/27	95.6	32.42	109	32.44	32.18	-13.4	25,112	-0.05%	大賣/
2023/06/26	48.9	32.73	23.7	32.73	32.77	25.3	24,721	0.10%
2023/06/21	35.2	32.65	39.5	32.64	32.83	-4.3	24,714	-0.02%
2023/06/20	24.3	32.52	34	32.52	32.48	-9.7	24,470	-0.04%
2023/06/19	34.8	32.71	37.8	32.70	32.73	-3	24,190	-0.01%
2023/06/16	19.7	32.78	101	32.83	32.78	-81.3	23,898	-0.34%	大賣/
2023/06/15	51	32.66	78.4	32.66	32.69	-27.3	23,537	-0.12%
2023/06/14	15.8	32.26	15.1	32.27	32.32	0.8	23,053	0.00%
2023/06/13	23	32.08	69.4	32.10	32.20	-46.4	22,990	-0.20%
2023/06/12	95.6	31.83	71.4	31.92	31.78	24.2	22,212	0.11%
2023/06/09	15.2	31.64	25.7	31.64	31.78	-10.4	21,791	-0.05%
2023/06/08	36.1	31.39	14.9	31.41	31.24	21.2	21,944	0.10%
2023/06/07	19.4	31.42	43.3	31.38	31.46	-23.8	22,078	-0.11%
2023/06/06	11.6	31.11	30.6	31.18	31.15	-19	22,001	-0.09%
2023/06/05	64.4	31.00	52.9	31.03	31.10	11.5	21,934	0.05%
2023/06/02	47.4	30.87	124	30.91	30.93	-76.6	21,734	-0.35%	大賣/
2023/06/01	26.4	30.42	26.4	30.42	30.47	-0.1	21,375	0.00%
2023/05/31	213.1	30.48	30	30.45	30.49	183	21,387	0.86%	大買/鉅額交易
2023/05/30	50.2	30.56	38.5	30.58	30.52	11.7	21,242	0.05%
2023/05/29	90.3	30.64	32.5	30.66	30.65	57.8	20,974	0.28%
2023/05/26	55.6	30.18	162	30.12	30.13	-106.3	20,701	-0.51%	大賣/鉅額交易
2023/05/25	4.2	29.77	62.4	29.75	29.78	-58.2	20,433	-0.28%
2023/05/24	12.6	29.30	15.2	29.30	29.43	-2.5	20,364	-0.01%
2023/05/23	9.3	29.35	26.2	29.39	29.37	-16.9	20,586	-0.08%
2023/05/22	7.8	29.36	24.6	29.39	29.35	-16.8	20,555	-0.08%
2023/05/19	23.1	29.29	42	29.23	29.31	-19	20,426	-0.09%
2023/05/18	13.3	28.94	81.6	28.99	29.05	-68.3	20,315	-0.34%
2023/05/17	8.8	28.72	13.6	28.78	28.76	-4.8	19,833	-0.02%
2023/05/16	1.6	28.63	32.6	28.58	28.65	-31	19,596	-0.16%
2023/05/15	9.3	28.38	2.1	28.39	28.42	7.2	19,581	0.04%
2023/05/12	18.8	28.31	0	0.00	28.45	18.8	19,709	0.10%
2023/05/11	30.4	28.43	0	0.00	28.40	30.4	19,730	0.15%
2023/05/10	7.3	28.53	1	28.64	28.54	6.3	19,819	0.03%
2023/05/09	12.1	28.62	10	28.65	28.64	2.1	19,838	0.01%
2023/05/08	10.8	28.62	7.2	28.65	28.67	3.6	20,137	0.02%
2023/05/05	7.9	28.46	9	28.45	28.47	-1.1	20,193	-0.01%
2023/05/04	15.1	28.42	4.5	28.44	28.45	10.6	20,512	0.05%
2023/05/03	26.7	28.34	3.1	28.40	28.42	23.6	20,639	0.11%
2023/05/02	9.8	28.34	42.5	28.39	28.44	-32.7	20,848	-0.16%
2023/04/28	10.2	28.21	13	28.20	28.23	-2.8	21,218	-0.01%
2023/04/27	39.6	28.01	60.8	28.02	28.02	-21.2	21,247	-0.10%
2023/04/26	25.9	27.68	20.2	27.69	27.84	5.7	21,374	0.03%
2023/04/25	138.1	27.90	10.1	27.84	27.80	128	21,169	0.60%	大買/鉅額交易
2023/04/24	16.5	28.23	53.8	28.19	28.27	-37.3	20,386	-0.18%
2023/04/21	38.9	28.28	4	28.27	28.19	34.9	20,417	0.17%
2023/04/20	21.5	28.44	11	28.39	28.43	10.5	20,440	0.05%
2023/04/19	22.2	28.63	14.4	28.66	28.55	7.8	20,772	0.04%
2023/04/18	44.7	28.72	53	28.67	28.67	-8.3	20,861	-0.04%
2023/04/17	7.4	28.78	35	28.76	28.80	-27.6	20,763	-0.13%
2023/04/14	19.2	28.70	17.3	28.70	28.74	1.9	20,701	0.01%
2023/04/13	35.4	28.74	12.5	28.72	28.71	22.9	20,739	0.11%
2023/04/12	16.5	28.79	140.1	28.82	28.85	-123.6	20,533	-0.60%	大賣/鉅額交易
2023/04/11	12	28.62	4.2	28.70	28.70	7.8	20,618	0.04%
2023/04/10	8.1	28.46	17	28.47	28.50	-8.9	20,786	-0.04%
2023/04/07	2.2	28.46	18.1	28.45	28.43	-15.8	20,709	-0.08%
2023/04/06	3.7	28.43	35	28.44	28.47	-31.3	20,739	-0.15%
2023/03/31	9.1	28.45	61.6	28.48	28.43	-52.5	20,527	-0.26%
2023/03/30	12.5	28.25	44.2	28.29	28.29	-31.6	20,270	-0.16%
2023/03/29	8.1	28.09	50.3	28.11	28.15	-42.2	20,139	-0.21%
2023/03/28	22.5	28.11	4	28.14	28.06	18.5	20,445	0.09%
2023/03/27	8.6	28.27	11.4	28.29	28.31	-2.8	20,288	-0.01%
2023/03/24	14.7	28.18	603	28.24	28.26	-588.3	20,355	-2.89%	大賣/鉅額交易
2023/03/23	11.5	28.11	9.1	28.13	28.12	2.4	20,172	0.01%
2023/03/22	15	28.05	8.5	28.03	28.05	6.5	20,077	0.03%
2023/03/21	2	27.88	1.1	27.85	27.84	0.9	19,992	0.00%
2023/03/20	6.3	27.73	13.2	27.75	27.76	-6.9	20,057	-0.03%
2023/03/17	11.2	27.60	23.2	27.64	27.76	-11.9	19,971	-0.06%
2023/03/16	57.7	27.46	42.9	27.49	27.50	14.8	20,002	0.07%
2023/03/15	21.4	27.72	6	27.85	27.66	15.4	19,828	0.08%
2023/03/14	32.5	27.71	23	27.71	27.66	9.5	20,028	0.05%
2023/03/13	15.8	27.69	106.1	27.68	27.93	-90.3	19,940	-0.45%	大賣/
2023/03/10	51.5	27.89	52.2	27.89	27.86	-0.7	19,434	0.00%
2023/03/09	42.1	28.28	3	28.25	28.24	39.1	19,250	0.20%
2023/03/08	46.1	28.25	3	28.25	28.37	43.1	19,260	0.22%
2023/03/07	10.9	28.29	3.8	28.33	28.38	7.1	19,170	0.04%
2023/03/06	7.2	28.24	16.3	28.18	28.25	-9.1	19,336	-0.05%
2023/03/03	3.2	27.97	12.4	27.97	27.95	-9.1	19,265	-0.05%
2023/03/02	18.7	27.64	21.2	27.73	27.78	-2.5	19,261	-0.01%
2023/03/01	21.8	27.58	3	27.56	27.72	18.8	19,262	0.10%
2023/02/24	15.2	27.71	15.5	27.77	27.67	-0.3	19,252	0.00%
2023/02/23	6.1	27.69	230.6	27.71	27.74	-224.6	18,853	-1.19%	大賣/鉅額交易
2023/02/22	13.1	27.33	1.8	27.31	27.40	11.4	18,630	0.06%
2023/02/21	12.4	27.44	3.9	27.47	27.53	8.4	18,676	0.05%
2023/02/20	12.2	27.35	34.1	27.39	27.41	-21.9	18,848	-0.12%
2023/02/17	36.6	27.21	8.2	27.20	27.24	28.4	19,228	0.15%
2023/02/16	4.5	27.25	5.7	27.21	27.33	-1.2	19,710	-0.01%
2023/02/15	16.5	27.10	36.1	27.08	27.05	-19.5	19,842	-0.10%
2023/02/14	8.5	27.13	11.1	27.13	27.13	-2.5	19,890	-0.01%
2023/02/13	32.7	26.91	7.7	26.89	26.97	25	20,252	0.12%
2023/02/10	19.3	27.03	55	27.02	27.02	-35.7	20,463	-0.17%
2023/02/09	7	27.14	2.1	27.17	27.15	4.8	20,644	0.02%
2023/02/08	13.8	27.10	22.9	27.14	27.15	-9.2	20,772	-0.04%
2023/02/07	14.5	26.91	1.1	26.94	26.94	13.4	20,779	0.06%
2023/02/06	17.2	26.89	6.2	26.91	26.92	11	20,807	0.05%
2023/02/03	17.1	26.97	15.5	27.01	27.00	1.5	20,631	0.01%
2023/02/02	24.1	26.88	21.1	26.95	26.99	3	20,588	0.01%
2023/02/01	33.6	26.65	13.1	26.61	26.67	20.5	20,715	0.10%
2023/01/31	38.3	26.58	80.3	26.58	26.54	-41.9	20,789	-0.20%
2023/01/30	25.4	26.47	47.2	26.47	26.53	-21.7	20,925	-0.10%
2023/01/17	20.4	26.03	1.1	26.04	26.06	19.3	21,187	0.09%
2023/01/16	6.2	26.05	3	26.02	26.02	3.2	21,491	0.01%
2023/01/13	17.5	26.01	4	26.07	25.98	13.5	21,901	0.06%
2023/01/12	25.8	26.00	11.7	26.00	25.99	14.1	23,355	0.06%
2023/01/11	15.3	26.08	9	26.08	26.07	6.3	26,140	0.02%
2023/01/10	5.1	26.00	34.6	26.03	26.06	-29.5	28,394	-0.10%
2023/01/09	55.5	25.91	37.4	25.91	25.94	18.1	30,395	0.06%
2023/01/06	8.2	25.55	15.2	25.64	25.66	-6.9	30,737	-0.02%
2023/01/05	6.1	25.46	2.9	25.49	25.46	3.2	31,646	0.01%
2023/01/04	6.7	25.46	0.2	25.46	25.45	6.5	32,661	0.02%
2023/01/03	10.2	25.29	30.8	25.31	25.49	-20.6	34,171	-0.06%
2022/12/30	17.5	25.43	1.1	25.43	25.40	16.4	35,174	0.05%
2022/12/29	66.5	25.19	10	25.29	25.29	56.5	36,105	0.16%
2022/12/28	21.3	25.42	0	0.00	25.38	21.3	37,580	0.06%
2022/12/27	8.9	25.66	1	25.66	25.63	7.9	39,029	0.02%
2022/12/26	19.4	25.55	0	0.00	25.58	19.4	39,495	0.05%
2022/12/23	85.1	25.54	0.4	25.64	25.60	84.7	40,046	0.21%
2022/12/22	1.1	25.53	36.2	25.63	25.67	-35.1	40,666	-0.09%
2022/12/21	9.6	25.36	21.4	25.36	25.34	-11.8	41,902	-0.03%
2022/12/20	70.1	25.43	70.7	25.45	25.30	-0.6	42,413	0.00%
2022/12/19	10.3	25.76	1	25.79	25.73	9.3	43,612	0.02%
2022/12/16	47.3	25.45	19.6	25.62	25.70	27.6	43,959	0.06%
2022/12/15	11.2	25.68	2	25.69	25.70	9.2	44,276	0.02%
2022/12/14	4	25.65	16	25.68	25.68	-12	44,807	-0.03%
2022/12/13	7.2	25.55	27	25.59	25.53	-19.8	45,119	-0.04%
2022/12/12	7	25.35	38.5	25.40	25.50	-31.5	45,266	-0.07%
2022/12/09	6.3	25.50	18	25.49	25.51	-11.7	45,466	-0.03%
2022/12/08	34.1	25.25	8	25.30	25.29	26.1	45,414	0.06%
2022/12/07	29.2	25.42	56	25.53	25.44	-26.8	45,356	-0.06%
2022/12/06	47.1	25.71	21.9	25.70	25.61	25.2	45,095	0.06%
2022/12/05	25.4	25.85	9	25.84	25.87	16.4	44,791	0.04%
2022/12/02	49.7	25.74	3.2	25.72	25.73	46.6	44,678	0.10%
2022/12/01	22.3	25.90	70	25.84	25.82	-47.7	44,927	-0.11%
2022/11/30	5.6	25.56	16.2	25.53	25.65	-10.6	44,924	-0.02%
2022/11/29	38.5	25.22	13	25.46	25.47	25.5	45,006	0.06%
2022/11/28	68.1	25.29	8	25.33	25.32	60.1	45,368	0.13%
2022/11/25	27.5	25.56	14.6	25.56	25.52	12.9	45,495	0.03%
2022/11/24	8.4	25.49	33.1	25.47	25.54	-24.8	45,526	-0.05%
2022/11/23	10.3	25.26	11.1	25.30	25.30	-0.7	45,616	0.00%
2022/11/22	23.2	25.11	3.2	25.09	25.10	20	46,286	0.04%
2022/11/21	57.1	25.27	14.2	25.37	25.22	42.9	46,210	0.09%
2022/11/18	26	25.51	34.2	25.51	25.43	-8.2	46,058	-0.02%
2022/11/17	24.6	25.42	20.1	25.47	25.58	4.5	46,115	0.01%
2022/11/16	20	25.51	9.3	25.50	25.53	10.7	46,277	0.02%
2022/11/15	28.7	25.47	27.1	25.51	25.55	1.6	46,005	0.00%
2022/11/14	27.6	25.36	43.3	25.32	25.42	-15.7	45,523	-0.03%
2022/11/11	23.1	25.07	44.6	25.02	25.00	-21.4	44,997	-0.05%
2022/11/10	53.3	24.53	12.1	24.53	24.53	41.3	44,523	0.09%
2022/11/09	32.9	24.55	27.3	24.54	24.61	5.6	44,514	0.01%
2022/11/08	29.1	24.28	47.7	24.28	24.23	-18.6	44,336	-0.04%
2022/11/07	14.5	24.02	13.6	24.03	24.06	0.9	43,972	0.00%
2022/11/04	15.8	23.46	8.2	23.55	23.64	7.6	43,722	0.02%
2022/11/03	5.2	23.47	29.6	23.46	23.58	-24.4	43,744	-0.06%
2022/11/02	40.3	23.66	15.3	23.66	23.67	25	43,687	0.06%
2022/11/01	8.7	23.53	2.9	23.56	23.55	5.8	43,778	0.01%
2022/10/31	73.1	23.51	7.3	23.47	23.48	65.9	43,858	0.15%
2022/10/28	52.7	23.37	2	23.37	23.31	50.7	44,013	0.12%
2022/10/27	72.8	23.51	22.1	23.52	23.58	50.7	43,742	0.12%
2022/10/26	36.3	23.36	13	23.37	23.41	23.3	43,975	0.05%
2022/10/25	111.1	23.54	1.1	23.49	23.40	110	43,675	0.25%	大買/鉅額交易
2022/10/24	85.1	23.74	43	23.81	23.69	42.1	43,127	0.10%
2022/10/21	57.8	23.68	13.6	23.70	23.58	44.2	42,952	0.10%
2022/10/20	165.9	23.50	17.6	23.48	23.65	148.3	42,434	0.35%	大買/鉅額交易
2022/10/19	321	23.93	16.5	23.98	23.95	304.6	41,038	0.74%	大買/鉅額交易
2022/10/18	288.2	25.80	133.2	25.82	25.84	155	38,264	0.41%	大買/大賣/鉅額交易
2022/10/17	273.7	25.56	22	25.57	25.77	251.7	36,062	0.70%	大買/鉅額交易
2022/10/14	65.8	25.94	32	25.97	25.91	33.8	33,875	0.10%
2022/10/13	108.6	25.63	19	25.70	25.53	89.6	33,319	0.27%	大買/
2022/10/12	82.7	25.75	4.1	25.83	25.82	78.6	32,298	0.24%
2022/10/11	258.3	25.88	7	25.89	25.85	251.3	31,414	0.80%	大買/鉅額交易
2022/10/07	84.4	26.33	7	26.29	26.28	77.4	30,057	0.26%
2022/10/06	83.8	26.51	29.1	26.52	26.57	54.7	29,048	0.19%
2022/10/05	188.2	26.59	5.6	26.65	26.62	182.6	28,495	0.64%	大買/鉅額交易
2022/10/04	212.9	26.20	3	26.23	26.27	209.9	27,349	0.77%	大買/鉅額交易
2022/10/03	27	25.61	11	25.70	25.67	16	25,742	0.06%
2022/09/30	37	25.56	7	25.66	25.78	30	25,645	0.12%
2022/09/29	51.7	25.85	3.3	25.91	25.81	48.4	25,407	0.19%
2022/09/28	151.4	25.96	23	26.08	25.83	128.4	25,726	0.50%	大買/鉅額交易
2022/09/27	59.9	26.29	0	0.00	26.33	59.9	24,823	0.24%
2022/09/26	271.1	26.44	9.2	26.35	26.33	261.9	24,841	1.05%	大買/鉅額交易
2022/09/23	57	27.06	0	0.00	27.06	57	24,343	0.23%
2022/09/22	81.4	27.16	2.7	27.15	27.17	78.7	24,787	0.32%
2022/09/21	89.7	27.67	0	0.00	27.64	89.7	24,382	0.37%
2022/09/20	44.5	27.99	2.2	27.98	27.98	42.3	24,002	0.18%
2022/09/19	31.5	28.18	5.3	28.13	28.06	26.2	23,870	0.11%
2022/09/16	20.9	28.25	0	0.00	28.28	20.9	23,904	0.09%
2022/09/15	6.6	28.60	2.3	28.53	28.59	4.2	24,377	0.02%
2022/09/14	32.2	28.28	19.2	28.23	28.35	13	25,063	0.05%
2022/09/13	12.2	28.70	41	28.69	28.71	-28.8	25,067	-0.11%
2022/09/12	2.4	28.57	0.4	28.56	28.56	2	25,899	0.01%
2022/09/08	22.2	28.00	1	28.25	28.25	21.2	26,541	0.08%
2022/09/07	33.7	27.87	0	0.00	27.90	33.7	27,361	0.12%
2022/09/06	31.5	28.08	10.5	28.04	28.08	21	27,108	0.08%
2022/09/05	41.1	28.05	9	28.10	28.18	32.1	27,077	0.12%
2022/09/02	79.1	28.24	2	28.23	28.10	77.1	27,375	0.28%
2022/09/01	39	28.39	0	0.00	28.44	39	26,958	0.14%
2022/08/31	17.7	28.67	2	28.67	28.79	15.7	26,588	0.06%
2022/08/30	9.2	28.51	2.2	28.53	28.67	7	26,330	0.03%
2022/08/29	111.4	28.40	3.2	28.44	28.45	108.2	26,109	0.41%	大買/鉅額交易
2022/08/26	26.1	29.10	0	0.00	29.10	26.1	25,430	0.10%
2022/08/25	19.6	28.90	12.4	29.00	28.94	7.2	25,285	0.03%
2022/08/24	42.4	28.83	5.8	28.85	28.80	36.7	25,177	0.15%
2022/08/23	47.7	28.99	3	28.94	28.93	44.7	24,848	0.18%
2022/08/22	19.6	29.20	3.3	29.22	29.25	16.3	24,388	0.07%
2022/08/19	1.4	29.41	14	29.39	29.42	-12.6	24,110	-0.05%
2022/08/18	6.6	29.16	5.2	29.23	29.29	1.4	24,128	0.01%
2022/08/17	3.4	29.24	6.2	29.28	29.28	-2.8	24,037	-0.01%
2022/08/16	11.7	29.16	0	0.00	29.24	11.7	24,041	0.05%
2022/08/15	22.4	29.22	3.3	29.20	29.22	19	23,880	0.08%
2022/08/12	4	29.12	4	29.20	29.30	0	23,637	0.00%
2022/08/11	15.1	29.12	5.3	29.11	29.12	9.8	23,814	0.04%
2022/08/10	28.5	28.82	0.3	28.95	28.81	28.2	23,742	0.12%
2022/08/09	7.5	28.94	10	29.04	29.07	-2.5	23,654	-0.01%
2022/08/08	10.4	28.71	1	28.80	28.87	9.4	23,892	0.04%
2022/08/05	32.2	28.76	7.1	28.60	28.87	25.1	23,904	0.11%
2022/08/04	17.2	28.31	0	0.00	28.43	17.2	24,150	0.07%
2022/08/03	6	28.33	0	28.40	28.44	6	24,195	0.02%
2022/08/02	39.7	28.38	0	0.00	28.45	39.7	24,176	0.16%
2022/08/01	22.4	28.60	14	28.69	28.76	8.4	24,031	0.03%
2022/07/29	2.3	28.46	8	28.50	28.55	-5.7	24,047	-0.02%
2022/07/28	4.1	28.20	0.5	28.30	28.18	3.6	23,873	0.02%
2022/07/27	9.5	28.02	3.3	28.16	28.25	6.2	23,648	0.03%
2022/07/26	4.2	28.09	18.8	28.13	28.12	-14.6	23,575	-0.06%
2022/07/25	13.4	28.24	7	28.31	28.33	6.4	23,450	0.03%
2022/07/22	11	28.34	4	28.34	28.40	7	23,497	0.03%
2022/07/21	28.4	28.19	28.4	28.23	28.38	-0.1	23,839	0.00%
2022/07/20	16.8	28.03	13.2	28.05	28.00	3.6	24,096	0.02%
2022/07/19	6.9	27.60	9	27.57	27.68	-2.1	24,748	-0.01%
2022/07/18	32.1	27.23	7.7	27.36	27.48	24.5	24,713	0.10%
2022/07/15	15.5	27.11	205.1	27.11	27.09	-189.7	24,487	-0.77%	大賣/鉅額交易
2022/07/14	6.1	27.14	3	27.18	27.18	3.1	24,288	0.01%
2022/07/13	314.4	27.14	18	27.18	27.08	296.4	24,146	1.23%	大買/鉅額交易
2022/07/12	65.7	26.56	6.5	26.55	26.62	59.2	24,016	0.25%
2022/07/11	19.4	27.23	12	27.22	27.25	7.4	23,577	0.03%
2022/07/08	17.3	27.22	5.5	27.25	27.25	11.8	23,400	0.05%
2022/07/07	45	26.54	48.1	26.41	26.76	-3	23,071	-0.01%
2022/07/06	102	26.49	16	26.55	26.32	86	23,127	0.37%	大買/
2022/07/05	53.2	26.73	16	26.88	26.96	37.2	22,663	0.16%
2022/07/04	71	26.64	3.3	26.62	26.68	67.7	22,393	0.30%
2022/07/01	133.8	27.09	12	26.89	26.81	121.8	22,566	0.54%	大買/鉅額交易
2022/06/30	153.8	27.61	12.3	27.59	27.56	141.5	21,708	0.65%	大買/鉅額交易
2022/06/29	35.9	28.19	3.5	28.15	28.14	32.4	20,881	0.15%
2022/06/28	20.1	28.53	0	0.00	28.53	20.1	20,578	0.10%
2022/06/27	29.9	28.79	15	28.60	28.86	14.9	20,368	0.07%
2022/06/24	28	28.12	7	28.19	28.10	21	20,147	0.10%
2022/06/23	90.4	28.14	13.1	28.25	28.05	77.4	20,047	0.39%
2022/06/22	108.1	28.69	2.1	28.63	28.50	106	19,293	0.55%	大買/鉅額交易
2022/06/21	46.5	29.11	14.6	29.18	29.28	31.9	18,528	0.17%
2022/06/20	91.7	29.04	6.7	29.03	28.87	85	18,308	0.46%
2022/06/17	87.6	29.50	5	29.45	29.62	82.6	17,392	0.48%
2022/06/16	112.1	30.07	18.5	30.07	29.94	93.6	16,622	0.56%	大買/
2022/06/15	28	30.39	0	0.00	30.39	28	15,696	0.18%
2022/06/14	42	30.27	6.8	30.34	30.48	35.2	15,602	0.23%
2022/06/13	63.7	30.44	3.1	30.49	30.51	60.6	15,482	0.39%
2022/06/10	27.5	31.05	2	31.05	31.08	25.5	14,994	0.17%
2022/06/09	19	31.33	5.3	31.32	31.30	13.7	15,011	0.09%
2022/06/08	10.2	31.57	0	0.00	31.60	10.2	14,992	0.07%
2022/06/07	7.4	31.41	1	31.44	31.44	6.4	15,163	0.04%
2022/06/06	5.4	31.40	2.3	31.48	31.48	3.1	15,209	0.02%
2022/06/02	8.4	31.40	15	31.37	31.40	-6.6	15,616	-0.04%
2022/06/01	4.4	31.55	16.1	31.49	31.52	-11.6	16,204	-0.07%
2022/05/31	13.7	31.29	6	31.32	31.40	7.7	16,408	0.05%
2022/05/30	61.4	31.38	1.2	31.37	31.43	60.2	16,672	0.36%
2022/05/27	2	31.04	1.4	31.10	31.08	0.6	16,766	0.00%
2022/05/26	5.5	30.94	0.3	31.04	30.80	5.2	17,092	0.03%
2022/05/25	3.5	30.85	2	30.85	30.88	1.5	17,125	0.01%
2022/05/24	12.3	30.77	2.1	30.82	30.70	10.2	17,438	0.06%
2022/05/23	8.3	30.82	0.1	30.91	30.86	8.2	17,461	0.05%
2022/05/20	12.2	30.76	1.2	30.74	30.72	11	17,709	0.06%
2022/05/19	30.2	30.50	0	0.00	30.68	30.2	18,026	0.17%
2022/05/18	7.8	30.92	0.5	31.00	31.01	7.3	17,868	0.04%
2022/05/17	20.8	30.71	0	0.00	30.69	20.8	17,836	0.12%
2022/05/16	34.5	30.62	1.6	30.79	30.72	33	17,947	0.18%
2022/05/13	58.6	30.73	0.1	30.77	30.80	58.6	17,622	0.33%
2022/05/12	71.9	30.93	0.2	30.85	30.63	71.7	17,584	0.41%
2022/05/11	68.6	31.20	7.4	31.17	31.17	61.2	17,093	0.36%
2022/05/10	50.1	31.30	24.4	31.34	31.65	25.7	16,798	0.15%
2022/05/09	72.7	31.75	2.6	31.60	31.57	70.2	16,792	0.42%
2022/05/06	6.6	32.10	0.4	32.11	32.25	6.2	16,679	0.04%
2022/05/05	13.4	32.52	10.4	32.58	32.54	3	16,763	0.02%
2022/05/04	2.3	32.24	3	32.25	32.31	-0.7	16,949	0.00%
2022/05/03	28.4	31.98	53.2	32.00	32.09	-24.8	17,554	-0.14%
2022/04/29	20	31.94	1.3	31.94	32.01	18.7	17,967	0.10%
2022/04/28	39	31.55	4.1	31.61	31.72	34.9	18,539	0.19%
2022/04/27	74.6	31.37	10.8	31.40	31.48	63.8	18,489	0.35%
2022/04/26	80.8	32.00	1.5	31.97	31.93	79.3	18,167	0.44%
2022/04/25	155.7	32.06	15.3	31.99	32.03	140.4	18,243	0.77%	大買/鉅額交易
2022/04/22	21.5	32.72	5.3	32.74	32.78	16.2	17,463	0.09%
2022/04/21	0	32.93	0.1	32.88	32.90	-0.1	17,770	0.00%
2022/04/20	16.4	32.81	5	32.79	32.83	11.4	17,859	0.06%
2022/04/19	9	32.89	2.9	32.86	32.85	6.1	18,080	0.03%
2022/04/18	21.7	32.65	12.8	32.65	32.68	8.9	18,217	0.05%
2022/04/15	28.2	32.89	4.3	32.92	32.90	23.9	18,004	0.13%
2022/04/14	6.1	33.12	8.1	33.12	33.07	-2.1	18,223	-0.01%
2022/04/13	14.1	32.94	2.3	33.04	33.11	11.9	18,347	0.06%
2022/04/12	55.2	32.64	6	32.53	32.69	49.2	18,315	0.27%
2022/04/11	98.4	32.87	18	32.79	32.81	80.4	17,884	0.45%
2022/04/08	31	33.05	1.3	33.08	33.17	29.7	17,526	0.17%
2022/04/07	108.6	33.10	4	33.30	32.90	104.6	17,428	0.60%	大買/鉅額交易
2022/04/06	18.9	33.37	1	33.43	33.47	17.9	16,712	0.11%
2022/04/01	10.6	33.46	1	33.49	33.55	9.6	16,657	0.06%
2022/03/31	13.1	33.68	1	33.68	33.63	12.1	16,656	0.07%
2022/03/30	30.3	33.62	0.2	33.63	33.70	30.1	16,713	0.18%
2022/03/29	21.8	33.69	8	33.65	33.64	13.8	16,641	0.08%
2022/03/28	16.4	33.53	1	33.72	33.78	15.4	16,634	0.09%
2022/03/25	19.8	33.85	2.4	33.88	33.81	17.4	16,484	0.11%
2022/03/24	1.2	33.97	2.1	33.92	33.96	-0.8	16,660	0.00%
2022/03/23	10.5	33.95	6.2	33.95	33.96	4.3	16,953	0.03%
2022/03/22	12.1	33.88	0	0.00	33.87	12.1	17,380	0.07%
2022/03/21	10.7	33.98	11	33.96	33.95	-0.3	17,417	0.00%
2022/03/18	9.1	33.87	3.9	33.88	33.90	5.2	17,685	0.03%
2022/03/17	11.4	33.90	25.3	33.92	34.01	-13.9	17,731	-0.08%
2022/03/16	9.8	33.72	1.6	33.49	33.71	8.2	17,821	0.05%
2022/03/15	36.2	33.91	10.5	33.83	33.78	25.6	17,846	0.14%
2022/03/14	9.5	34.07	10.9	34.03	34.13	-1.4	18,020	-0.01%
2022/03/11	2.3	33.88	11.4	33.89	33.90	-9.1	18,151	-0.05%
2022/03/10	10.8	33.85	22.5	33.91	33.89	-11.7	18,239	-0.06%
2022/03/09	1.5	33.24	10	33.30	33.36	-8.6	18,168	-0.05%
2022/03/08	43.5	33.00	8.9	32.99	33.00	34.5	18,129	0.19%
2022/03/07	39.7	33.44	22.1	33.33	33.45	17.7	17,675	0.10%
2022/03/04	11.9	34.16	10.8	34.08	34.04	1	17,185	0.01%
2022/03/03	0.3	34.16	69.9	34.17	34.22	-69.6	17,340	-0.40%
2022/03/02	1.3	33.89	12.4	33.92	33.97	-11.1	17,356	-0.06%
2022/03/01	3	33.78	67.4	33.77	33.88	-64.4	17,209	-0.37%
2022/02/25	22	33.32	8	33.28	33.33	14	16,965	0.08%
2022/02/24	16.1	33.32	39	33.40	33.19	-22.9	17,005	-0.13%
2022/02/23	21	33.62	5	33.64	33.75	16	16,824	0.09%
2022/02/22	11.2	33.38	7.1	33.47	33.49	4.1	16,978	0.02%
2022/02/21	5.8	33.58	12.7	33.64	33.80	-6.9	17,361	-0.04%
2022/02/18	5.5	33.39	101.2	33.19	33.50	-95.7	17,247	-0.55%	大賣/
2022/02/17	3.7	33.32	21.7	33.40	33.34	-18	17,551	-0.10%
2022/02/16	17.7	33.30	2.1	33.15	33.27	15.5	17,830	0.09%
2022/02/15	19	33.17	3	33.20	33.10	16	17,811	0.09%
2022/02/14	26.2	33.12	53	33.10	33.13	-26.8	18,019	-0.15%
2022/02/11	5.1	33.43	17.7	33.46	33.43	-12.6	18,330	-0.07%
2022/02/10	30.3	33.42	24	33.45	33.49	6.3	18,757	0.03%
2022/02/09	27	33.41	10.1	33.46	33.50	16.9	19,206	0.09%
2022/02/08	64.8	33.23	9.5	33.19	33.30	55.4	19,190	0.29%
2022/02/07	29.4	32.58	25	32.94	33.00	4.4	19,118	0.02%
2022/01/26	23	32.45	10	32.37	32.40	13	19,021	0.07%
2022/01/25	98.7	32.35	5.6	32.39	32.34	93.1	19,107	0.49%
2022/01/24	29.4	32.51	4.7	32.63	32.72	24.7	18,760	0.13%
2022/01/21	47.3	32.91	6.5	32.96	32.84	40.8	18,519	0.22%
2022/01/20	3.9	33.34	15.1	33.33	33.36	-11.2	18,158	-0.06%
2022/01/19	7.8	33.28	14.1	33.31	33.21	-6.2	18,354	-0.03%
2022/01/18	2.5	33.41	6	33.44	33.45	-3.5	18,641	-0.02%
2022/01/17	47.3	33.10	68.3	33.18	33.22	-20.9	18,981	-0.11%
2022/01/14	50.5	32.96	5.5	33.03	33.15	45	21,215	0.21%
2022/01/13	19.3	33.17	8	33.23	33.20	11.3	22,404	0.05%
2022/01/12	60.6	33.12	5.1	33.16	33.10	55.5	23,373	0.24%
2022/01/11	24.4	33.21	7	33.23	33.20	17.4	23,638	0.07%
2022/01/10	28.4	33.20	11	33.23	33.27	17.4	24,258	0.07%
2022/01/07	20.8	33.25	14	33.31	33.17	6.8	24,516	0.03%
2022/01/06	4.8	33.41	7.3	33.38	33.41	-2.5	24,667	-0.01%
2022/01/05	21.1	33.41	11.1	33.40	33.45	10	25,175	0.04%
2022/01/04	10.2	33.42	3.2	33.44	33.41	7	26,009	0.03%
2022/01/03	13.5	33.42	5.9	33.41	33.42	7.6	26,439	0.03%
2021/12/30	32.1	33.61	11.6	33.60	33.58	20.5	27,336	0.07%
2021/12/29	2.3	33.60	9.5	33.59	33.61	-7.2	27,867	-0.03%
2021/12/28	5.3	33.52	22.3	33.54	33.56	-17	28,292	-0.06%
2021/12/27	0.3	33.37	15.2	33.38	33.38	-15	28,983	-0.05%
2021/12/24	3	33.32	0.6	33.35	33.29	2.4	30,113	0.01%
2021/12/23	5.3	33.35	14.1	33.36	33.34	-8.8	30,324	-0.03%
2021/12/22	12.2	33.31	5.4	33.32	33.30	6.9	30,997	0.02%
2021/12/21	7.9	33.32	18.1	33.32	33.36	-10.2	31,128	-0.03%
2021/12/20	2.1	33.37	3.9	33.38	33.41	-1.8	31,224	-0.01%
2021/12/17	2.1	33.37	40.1	33.44	33.43	-38	31,075	-0.12%
2021/12/16	2.2	33.37	21.2	33.42	33.45	-19	30,909	-0.06%
2021/12/15	2.1	33.01	11.3	32.97	33.04	-9.3	31,068	-0.03%
2021/12/14	20.5	33.01	8	33.02	32.95	12.5	31,054	0.04%
2021/12/13	2.4	33.38	5.4	33.38	33.33	-3	30,895	-0.01%
2021/12/10	3.5	33.31	32	33.33	33.30	-28.5	30,862	-0.09%
2021/12/09	16	33.30	22.5	33.37	33.32	-6.4	30,754	-0.02%
2021/12/08	8.1	33.22	69.4	33.19	33.18	-61.4	30,597	-0.20%
2021/12/07	6.1	32.94	38.9	32.88	33.03	-32.8	30,311	-0.11%
2021/12/06	8.6	32.76	10.7	32.74	32.86	-2.1	30,069	-0.01%
2021/12/03	3.3	32.67	16.1	32.64	32.65	-12.8	30,302	-0.04%
2021/12/02	14.3	32.49	45	32.47	32.47	-30.7	30,250	-0.10%
2021/12/01	5.3	32.40	2.1	32.37	32.50	3.2	30,420	0.01%
2021/11/30	4.2	32.47	7	32.45	32.30	-2.8	30,392	-0.01%
2021/11/29	24	32.08	23.2	32.08	32.22	0.9	30,384	0.00%
2021/11/26	28.1	32.48	93.9	32.42	32.35	-65.9	30,133	-0.22%
2021/11/25	7.1	32.65	6.9	32.66	32.65	0.2	29,905	0.00%
2021/11/24	14	32.59	40	32.55	32.61	-26	29,925	-0.09%
2021/11/23	40.3	32.68	22.2	32.61	32.63	18	29,885	0.06%
2021/11/22	7.2	32.96	20.8	32.99	32.93	-13.6	29,903	-0.05%
2021/11/19	25.8	33.05	8.9	32.98	32.93	16.8	29,833	0.06%
2021/11/18	27.8	32.95	45.5	32.93	32.98	-17.8	29,820	-0.06%
2021/11/17	7.2	32.61	52.2	32.69	32.71	-45	29,329	-0.15%
2021/11/16	15.1	32.45	53.4	32.49	32.59	-38.3	29,410	-0.13%
2021/11/15	13.1	32.44	266	32.47	32.43	-252.9	29,642	-0.85%	大賣/鉅額交易
2021/11/12	24.7	32.16	59	32.14	32.20	-34.3	29,635	-0.12%
2021/11/11	13.4	32.30	50.7	32.23	32.15	-37.3	29,814	-0.13%
2021/11/10	13	32.37	42.6	32.41	32.34	-29.6	30,295	-0.10%
2021/11/09	4.2	32.39	19.1	32.37	32.35	-14.8	30,107	-0.05%
2021/11/08	27.7	32.22	123.8	32.31	32.39	-96.1	29,738	-0.32%	大賣/
2021/11/05	9.6	31.89	24	31.89	31.95	-14.4	29,680	-0.05%
2021/11/04	10.1	31.92	16.2	31.92	31.86	-6.1	29,884	-0.02%
2021/11/03	4	31.73	124	31.70	31.77	-120	29,845	-0.40%	大賣/鉅額交易
2021/11/02	22	31.62	11	31.53	31.53	11	29,764	0.04%
2021/11/01	15.3	31.55	54	31.55	31.56	-38.7	29,464	-0.13%
2021/10/29	27.3	31.31	44	31.34	31.45	-16.7	29,203	-0.06%
2021/10/28	14.7	31.33	95.3	31.31	31.39	-80.5	29,000	-0.28%
2021/10/27	41.5	31.09	13	31.09	31.15	28.5	28,924	0.10%
2021/10/26	32.6	31.01	2	30.96	31.05	30.6	28,992	0.11%
2021/10/25	90.2	30.77	22	30.75	30.86	68.2	28,743	0.24%
2021/10/22	336.7	30.69	33.1	30.78	30.84	303.6	28,569	1.06%	大買/鉅額交易
2021/10/21	250.6	32.35	15	32.37	32.40	235.6	26,495	0.89%	大買/鉅額交易
2021/10/20	74.9	32.38	21.7	32.46	32.37	53.2	25,033	0.21%
2021/10/19	322.9	32.38	34.6	32.43	32.40	288.2	23,996	1.20%	大買/鉅額交易
2021/10/18	134.1	32.32	19	32.39	32.36	115.1	23,655	0.49%	大買/鉅額交易
2021/10/15	45.8	32.30	2	32.32	32.31	43.8	23,612	0.19%
2021/10/14	89.6	32.13	8	32.14	32.18	81.6	23,569	0.35%
2021/10/13	122.7	32.12	5	32.26	32.17	117.7	23,078	0.51%	大買/鉅額交易
2021/10/12	94.3	32.33	2	32.24	32.24	92.3	22,532	0.41%
2021/10/08	55.8	32.60	16	32.59	32.59	39.8	21,746	0.18%
2021/10/07	192.3	32.52	9.2	32.45	32.57	183	21,631	0.85%	大買/鉅額交易
2021/10/06	52.5	31.87	0	31.90	31.88	52.5	20,959	0.25%
2021/10/05	68.2	31.73	14.6	31.69	31.96	53.6	20,585	0.26%
2021/10/04	115	32.01	2	32.02	31.84	113	20,219	0.56%	大買/鉅額交易
2021/10/01	127.6	32.29	35	32.40	32.26	92.6	19,474	0.48%	大買/
2021/09/30	42.1	32.67	6	32.73	32.77	36.1	18,345	0.20%
2021/09/29	73	32.66	4.5	32.72	32.70	68.5	18,174	0.38%
2021/09/28	12	33.01	44	33.04	33.08	-32	17,606	-0.18%
2021/09/27	48.7	33.30	5.6	33.31	33.30	43.1	17,512	0.25%
2021/09/24	3.2	33.32	4	33.35	33.30	-0.8	17,887	0.00%
2021/09/23	4.3	33.10	1	33.09	33.08	3.3	17,863	0.02%
2021/09/22	89	32.83	30	32.87	32.90	59	17,894	0.33%
2021/09/17	14.3	33.33	42	33.39	33.42	-27.7	17,382	-0.16%
2021/09/16	15.9	33.28	60	33.31	33.28	-44.1	17,370	-0.25%
2021/09/15	12.2	33.18	110.2	33.22	33.33	-98	17,219	-0.57%	大賣/
2021/09/14	27.7	33.39	0.2	33.38	33.36	27.5	17,241	0.16%
2021/09/13	5.8	33.43	4	33.50	33.41	1.8	17,264	0.01%
2021/09/10	6.4	33.07	18	33.11	33.22	-11.6	17,282	-0.07%
2021/09/09	5.4	32.82	1	32.94	32.94	4.4	17,241	0.03%
2021/09/08	59.4	32.90	4	32.86	32.80	55.4	17,202	0.32%
2021/09/07	10.4	33.08	28.2	33.10	33.16	-17.8	16,852	-0.11%
2021/09/06	20.8	33.12	2	33.12	33.07	18.8	16,790	0.11%
2021/09/03	4.4	33.30	16	33.30	33.24	-11.6	16,600	-0.07%
2021/09/02	38.4	33.25	5.5	33.23	33.16	32.9	16,607	0.20%
2021/09/01	9.5	33.34	1.1	33.38	33.39	8.4	16,552	0.05%
2021/08/31	15.5	33.14	8	33.13	33.38	7.5	16,476	0.05%
2021/08/30	36.6	33.21	21.3	33.21	33.29	15.3	16,532	0.09%
2021/08/27	34.5	33.05	2.2	33.03	33.11	32.3	16,504	0.20%
2021/08/26	8.7	32.86	3	32.91	32.99	5.7	16,452	0.03%
2021/08/25	16.6	32.91	0	0.00	33.00	16.6	16,281	0.10%
2021/08/24	10.6	32.80	3	32.71	32.80	7.6	16,383	0.05%
2021/08/23	20.1	32.84	3.8	32.78	32.88	16.4	16,186	0.10%
2021/08/20	67	32.18	3	32.13	32.26	64	16,057	0.40%
2021/08/19	76.3	32.47	4	32.49	32.32	72.3	15,784	0.46%
2021/08/18	28.5	32.43	3	32.84	33.07	25.5	15,181	0.17%
2021/08/17	47.7	32.66	6.2	32.80	32.53	41.5	14,907	0.28%
2021/08/16	75.6	32.92	5.2	32.92	32.86	70.5	14,707	0.48%
2021/08/13	49.4	33.27	0	0.00	33.27	49.4	14,056	0.35%
2021/08/12	20.9	33.43	9.4	33.47	33.51	11.6	13,851	0.08%
2021/08/11	69.1	33.43	18.5	33.64	33.49	50.7	13,905	0.36%
2021/08/10	61.5	33.83	4	33.82	33.79	57.5	13,704	0.42%
2021/08/09	20.3	34.03	1	34.10	34.10	19.3	14,439	0.13%
2021/08/06	7.5	34.17	35	34.21	34.25	-27.5	14,660	-0.19%
2021/08/05	18.5	34.22	22.9	34.17	34.20	-4.4	15,367	-0.03%
2021/08/04	4	34.23	5	34.30	34.35	-1	16,712	-0.01%
2021/08/03	9.2	34.05	23	34.12	34.15	-13.8	17,432	-0.08%
2021/08/02	35.7	33.75	2.1	33.73	34.00	33.6	17,428	0.19%
2021/07/30	14.5	34.00	0	0.00	33.90	14.5	17,250	0.08%
2021/07/29	9.9	33.94	1	33.92	34.10	8.9	17,094	0.05%
2021/07/28	54.5	33.65	8	33.48	33.89	46.5	17,359	0.27%
2021/07/27	89.1	34.05	5.8	34.26	34.07	83.3	17,372	0.48%
2021/07/26	12.1	34.50	3	34.61	34.50	9.1	17,260	0.05%
2021/07/23	0.3	34.39	5.7	34.39	34.47	-5.4	17,212	-0.03%
2021/07/22	25.6	34.17	3	34.21	34.21	22.6	17,183	0.13%
2021/07/21	95	34.07	8	34.18	34.13	87	16,996	0.51%
2021/07/20	27.4	34.67	2.2	34.57	34.56	25.2	16,353	0.15%
2021/07/19	9.5	35.05	4.3	35.06	35.14	5.2	16,195	0.03%
2021/07/16	5.1	35.00	5	35.02	35.12	0.1	16,301	0.00%
2021/07/15	16.8	34.86	12.3	34.89	34.98	4.4	16,244	0.03%
2021/07/14	35.9	34.51	39.2	34.58	34.48	-3.3	16,238	-0.02%
2021/07/13	88.7	34.99	3	35.19	34.85	85.7	16,009	0.54%
2021/07/12	48.9	35.22	6.6	35.24	35.27	42.3	15,934	0.27%
2021/07/09	41.9	35.45	0.8	35.55	35.44	41.1	15,733	0.26%
2021/07/08	18.5	35.66	1	35.88	35.80	17.5	15,796	0.11%
2021/07/07	17.9	35.72	34	35.78	35.61	-16.1	15,802	-0.10%
2021/07/06	21	35.89	5.5	35.93	35.91	15.5	15,704	0.10%
2021/07/05	2.2	35.44	27.6	35.53	35.69	-25.4	15,631	-0.16%
2021/07/02	1.1	35.12	13	35.15	35.20	-11.9	15,550	-0.08%
2021/07/01	25.5	34.93	18	35.04	35.00	7.5	15,473	0.05%
2021/06/30	31.3	34.83	46	34.96	35.00	-14.7	15,037	-0.10%
2021/06/29	42.9	34.76	3	34.88	34.80	39.9	15,029	0.27%
2021/06/28	3.3	35.07	16.1	35.07	35.10	-12.8	15,068	-0.08%
2021/06/25	50.6	34.81	10	34.86	34.74	40.6	15,000	0.27%
2021/06/24	18.1	34.56	14	34.66	34.66	4.1	15,045	0.03%
2021/06/23	82	34.43	5.6	34.44	34.45	76.4	15,186	0.50%
2021/06/22	73	34.57	1	34.53	34.43	72	15,168	0.47%
2021/06/21	15.9	34.67	4.2	34.55	34.55	11.7	15,124	0.08%
2021/06/18	4.1	34.94	3.7	34.93	34.91	0.4	15,026	0.00%
2021/06/17	19.1	34.68	0	0.00	34.90	19.1	15,116	0.13%
2021/06/16	4	34.67	2.1	34.69	34.78	1.9	15,232	0.01%
2021/06/15	2.2	34.58	3.4	34.67	34.65	-1.2	15,274	-0.01%
2021/06/11	2.5	34.63	2	34.62	34.55	0.5	15,354	0.00%
2021/06/10	3.1	34.45	1	34.55	34.60	2.1	15,462	0.01%
2021/06/09	4.5	34.46	8.3	34.48	34.45	-3.8	15,529	-0.02%
2021/06/08	47.9	34.73	0	0.00	34.65	47.9	15,624	0.31%
2021/06/07	7.9	34.56	6	34.58	34.72	1.9	15,739	0.01%
2021/06/04	5	34.77	97	34.76	34.77	-92	15,681	-0.59%
2021/06/03	19	34.97	2	34.94	34.95	17	15,696	0.11%
2021/06/02	9.2	35.02	0	0.00	34.96	9.2	15,809	0.06%
2021/06/01	24	35.04	25	34.97	35.06	-1	15,858	-0.01%
2021/05/31	37.1	34.61	25	34.69	34.75	12.1	15,721	0.08%
2021/05/28	5	34.48	2.3	34.49	34.55	2.7	15,754	0.02%
2021/05/27	10.2	34.14	11.3	34.25	34.28	-1.1	15,767	-0.01%
2021/05/26	34.1	34.38	1.2	34.28	34.32	32.9	15,811	0.21%
2021/05/25	12.9	34.30	1	34.30	34.34	11.9	15,861	0.08%
2021/05/24	4	34.00	9	33.88	34.05	-5	15,943	-0.03%
2021/05/21	6.2	33.91	19.6	34.08	34.00	-13.3	15,870	-0.08%
2021/05/20	7.1	33.86	5.1	33.80	33.86	2.1	15,950	0.01%
2021/05/19	2.2	34.05	11	33.98	34.10	-8.9	15,867	-0.06%
2021/05/18	21.8	33.73	17	33.85	34.01	4.8	15,921	0.03%
2021/05/17	30.4	32.72	77.3	32.88	32.75	-46.8	15,879	-0.29%
2021/05/14	20.9	33.77	34	33.55	33.65	-13.1	14,792	-0.09%
2021/05/13	45.6	33.20	32.8	33.20	33.40	12.9	14,460	0.09%
2021/05/12	82	33.58	429.5	33.15	33.50	-347.5	13,679	-2.54%	大賣/鉅額交易
2021/05/11	74.6	34.93	26.1	34.98	34.70	48.5	12,332	0.39%
2021/05/10	12.5	35.85	2.3	35.89	35.88	10.2	11,676	0.09%
2021/05/07	12	35.63	15	35.65	35.72	-3	11,778	-0.03%
2021/05/06	5.1	35.17	12	35.19	35.30	-6.9	11,877	-0.06%
2021/05/05	17.6	35.44	67	35.48	35.35	-49.4	11,916	-0.41%
2021/05/04	39.4	35.22	36.1	35.50	35.30	3.4	11,516	0.03%
2021/05/03	8.5	35.98	17.4	36.00	35.91	-8.9	11,089	-0.08%
2021/04/29	4	36.12	11.4	36.13	36.12	-7.4	11,039	-0.07%
2021/04/28	7.1	35.92	1.4	35.95	35.98	5.7	11,127	0.05%
2021/04/27	15.2	35.94	26	35.94	35.98	-10.8	11,379	-0.09%
2021/04/26	1.2	35.84	20.4	35.81	35.99	-19.2	11,527	-0.17%
2021/04/23	1.1	35.22	3	35.21	35.30	-1.9	11,671	-0.02%
2021/04/22	5.5	35.70	13.1	35.65	35.40	-7.6	11,800	-0.06%
2021/04/21	0.6	35.47	17	35.40	35.53	-16.4	12,099	-0.14%
2021/04/20	6.7	35.38	4.8	35.39	35.33	1.9	12,400	0.02%
2021/04/19	5.9	35.15	31.2	35.14	35.20	-25.3	12,466	-0.20%
2021/04/16	7.2	34.81	21.4	34.85	34.94	-14.3	12,623	-0.11%
2021/04/15	7.8	34.41	2.1	34.45	34.50	5.8	12,665	0.05%
2021/04/14	21	34.30	5	34.26	34.35	16	13,099	0.12%
2021/04/13	16.2	34.66	62	34.50	34.47	-45.8	13,191	-0.35%
2021/04/12	20.3	34.70	2.1	34.71	34.69	18.2	13,479	0.14%
2021/04/09	10.3	34.69	1.3	34.67	34.70	9	13,634	0.07%
2021/04/08	9.2	34.71	3.3	34.71	34.75	5.9	13,861	0.04%
2021/04/07	23.7	34.71	12.2	34.70	34.71	11.5	13,924	0.08%
2021/04/06	4.2	34.79	6	34.85	34.74	-1.8	13,991	-0.01%
2021/04/01	4.1	34.63	4	34.59	34.61	0.1	14,051	0.00%
2021/03/31	9.3	34.73	10.6	34.68	34.63	-1.3	14,126	-0.01%
2021/03/30	10.1	34.42	29.8	34.40	34.60	-19.7	13,963	-0.14%
2021/03/29	8.1	34.22	29.5	34.08	34.34	-21.5	14,041	-0.15%
2021/03/26	5	33.78	7	33.77	33.80	-2	14,091	-0.01%
2021/03/25	9.5	33.52	1.1	33.50	33.66	8.4	14,089	0.06%
2021/03/24	18.1	33.61	0.3	33.69	33.65	17.8	14,064	0.13%
2021/03/23	6	33.66	4	33.67	33.66	2	14,047	0.01%
2021/03/22	14.4	33.62	12.6	33.62	33.60	1.8	14,115	0.01%
2021/03/19	6.7	33.41	59	33.52	33.60	-52.3	14,304	-0.37%
2021/03/18	2.1	33.22	24	33.50	33.53	-21.9	14,273	-0.15%
2021/03/17	22.3	32.98	6	32.98	32.95	16.3	14,394	0.11%
2021/03/16	15.3	32.98	16	32.99	32.99	-0.7	14,595	-0.01%
2021/03/15	11.8	32.68	4.2	32.70	32.74	7.7	14,896	0.05%
2021/03/12	4.3	32.37	16.5	32.39	32.43	-12.2	15,119	-0.08%
2021/03/11	3.9	32.26	6	32.28	32.33	-2.1	15,393	-0.01%
2021/03/10	7.7	32.11	3.4	32.13	32.10	4.2	15,574	0.03%
2021/03/09	2	31.89	8	31.98	32.00	-6	15,641	-0.04%
2021/03/08	4	32.02	27.5	31.97	32.00	-23.5	15,766	-0.15%
2021/03/05	12.1	31.63	2	31.69	31.80	10.1	15,693	0.06%
2021/03/04	5.7	31.80	4	31.84	31.80	1.7	15,709	0.01%
2021/03/03	15.2	31.87	14	31.84	31.93	1.2	15,785	0.01%
2021/03/02	5.2	31.96	11.2	31.98	31.90	-6	15,732	-0.04%
2021/02/26	13.3	31.90	23	31.87	31.90	-9.7	15,774	-0.06%
2021/02/25	3.2	31.98	21	31.98	32.01	-17.8	15,760	-0.11%
2021/02/24	2.5	31.86	55	31.98	31.80	-52.5	15,763	-0.33%
2021/02/23	7.5	31.54	36	31.72	31.80	-28.5	15,634	-0.18%
2021/02/22	3.1	31.46	8.3	31.43	31.50	-5.2	15,506	-0.03%
2021/02/19	60.3	31.11	31	30.99	31.12	29.3	15,365	0.19%
2021/02/18	16.1	31.07	54.2	31.14	31.13	-38.1	15,500	-0.25%
2021/02/17	6.6	30.93	26.7	30.95	31.00	-20.1	15,543	-0.13%
2021/02/05	39.1	30.57	0	0.00	30.55	39.1	15,356	0.25%
2021/02/04	3	30.51	4.1	30.52	30.51	-1.1	15,473	-0.01%
2021/02/03	2.4	30.55	3	30.49	30.51	-0.6	15,563	0.00%
2021/02/02	13.1	30.53	1	30.53	30.50	12.1	15,854	0.08%
2021/02/01	5.3	30.15	9.5	30.16	30.25	-4.2	16,075	-0.03%
2021/01/29	21.5	30.40	9.4	30.34	30.26	12.1	16,246	0.07%
2021/01/28	3.3	30.76	216.1	30.61	30.72	-212.8	16,201	-1.31%	大賣/鉅額交易
2021/01/27	1.4	30.94	16.2	30.91	30.95	-14.8	16,259	-0.09%
2021/01/26	7	30.70	20.8	30.84	30.68	-13.8	16,164	-0.09%
2021/01/25	4	30.71	33.1	30.58	30.83	-29.1	16,491	-0.18%
2021/01/22	2.6	30.39	15.7	30.50	30.53	-13	16,841	-0.08%
2021/01/21	13.6	30.31	3.6	30.38	30.30	10	17,518	0.06%
2021/01/20	5.6	30.26	11	30.39	30.25	-5.4	19,146	-0.03%
2021/01/19	4	30.75	13.9	30.72	30.74	-9.9	19,403	-0.05%
2021/01/18	7.2	30.43	39.2	30.51	30.61	-32	19,634	-0.16%
2021/01/15	16.9	30.99	49	30.81	30.79	-32.1	19,548	-0.16%
2021/01/14	5.2	30.91	23.3	30.93	30.92	-18.1	19,520	-0.09%
2021/01/13	0.7	30.69	45.8	30.61	30.69	-45.2	19,429	-0.23%
2021/01/12	11.6	30.40	21	30.44	30.35	-9.4	19,254	-0.05%
2021/01/11	13.5	30.58	6.8	30.57	30.61	6.7	19,281	0.03%
2021/01/08	18.2	30.33	55.3	30.41	30.46	-37.1	19,283	-0.19%
2021/01/07	7.4	30.14	70	30.17	30.22	-62.6	19,236	-0.33%
2021/01/06	3.4	30.01	51.7	30.02	30.00	-48.3	18,861	-0.26%
2021/01/05	7.1	29.95	99.7	30.00	30.02	-92.6	18,702	-0.50%
2021/01/04	23.2	29.92	47.2	29.93	29.94	-24	18,639	-0.13%
2020/12/31	6.1	29.83	60.3	29.83	29.95	-54.2	18,552	-0.29%
2020/12/30	2.2	29.69	13.2	29.70	29.78	-11	18,338	-0.06%
2020/12/29	3.1	29.68	1	29.70	29.67	2.1	18,326	0.01%
2020/12/28	6	29.73	18.2	29.72	29.75	-12.2	18,329	-0.07%
2020/12/25	12.2	29.52	2.3	29.56	29.51	9.9	18,165	0.05%
2020/12/24	10.2	29.49	0	0.00	29.48	10.2	18,085	0.06%
2020/12/23	5.5	29.38	14.3	29.38	29.42	-8.9	18,156	-0.05%
2020/12/22	11.1	29.51	107.2	29.48	29.43	-96	18,606	-0.52%	大賣/
2020/12/21	11.4	29.55	24.1	29.43	29.60	-12.7	19,258	-0.07%
2020/12/18	6.1	29.60	10	29.63	29.61	-3.9	19,328	-0.02%
2020/12/17	2.6	29.62	14.3	29.63	29.66	-11.7	19,561	-0.06%
2020/12/16	3.1	29.64	8.8	29.66	29.80	-5.8	19,561	-0.03%
2020/12/15	21	29.62	31.2	29.63	29.51	-10.1	19,488	-0.05%
2020/12/14	5.6	29.83	7	29.81	29.82	-1.4	19,302	-0.01%
2020/12/11	11.6	29.75	39	29.82	29.81	-27.4	19,359	-0.14%
2020/12/10	26.3	29.95	4.1	29.95	29.94	22.2	19,265	0.12%
2020/12/09	16.2	30.08	10.6	30.10	30.14	5.6	19,097	0.03%
2020/12/08	6.6	29.92	62.5	29.88	29.90	-55.9	18,695	-0.30%
2020/12/07	17.4	29.78	69	29.85	29.85	-51.6	18,414	-0.28%
2020/12/04	3.7	29.65	93.2	29.64	29.68	-89.5	18,251	-0.49%
2020/12/03	4.2	29.52	12	29.49	29.45	-7.9	18,137	-0.04%
2020/12/02	16.2	29.37	2	29.39	29.44	14.2	18,138	0.08%
2020/12/01	24.2	29.34	5	29.33	29.35	19.2	18,131	0.11%
2020/11/30	0	0.00	6	29.41	29.35	-6	18,213	-0.03%
2020/11/27	15.1	29.22	5.1	29.25	29.32	10	18,098	0.05%
2020/11/26	16	29.12	28	29.12	29.15	-12	18,010	-0.07%
2020/11/25	41.3	29.01	0.5	29.09	29.01	40.8	18,006	0.23%
2020/11/24	6.1	29.17	7.2	29.15	29.11	-1.1	17,904	-0.01%
2020/11/23	20.3	29.13	2	29.16	29.14	18.3	17,841	0.10%
2020/11/20	19.2	28.84	2	28.87	28.88	17.2	17,893	0.10%
2020/11/19	2	28.87	0	0.00	28.86	2	18,118	0.01%
2020/11/18	5	28.87	4	28.82	28.90	1	18,250	0.01%
2020/11/17	24.6	28.88	11	28.86	28.81	13.6	18,455	0.07%
2020/11/16	10.1	28.78	11	28.74	28.80	-0.9	19,178	0.00%
2020/11/13	54.4	28.50	70	28.47	28.53	-15.6	18,963	-0.08%
2020/11/12	18.5	28.46	96	28.48	28.40	-77.5	18,920	-0.41%
2020/11/11	7	28.43	2	28.47	28.50	5	18,920	0.03%
2020/11/10	22.3	28.33	5	28.35	28.29	17.3	18,893	0.09%
2020/11/09	14	28.43	7.4	28.39	28.40	6.7	18,592	0.04%
2020/11/06	13.5	28.17	1	28.20	28.19	12.5	18,420	0.07%
2020/11/05	19.1	28.12	8	28.10	28.12	11.1	18,259	0.06%
2020/11/04	13.1	28.03	1	28.01	28.05	12.1	18,240	0.07%
2020/11/03	33.8	27.99	14.2	27.95	28.01	19.7	18,058	0.11%
2020/11/02	59.7	27.68	5	27.71	27.72	54.7	17,951	0.30%
2020/10/30	105.5	27.85	2	27.88	27.80	103.5	17,737	0.58%	大買/鉅額交易
2020/10/29	104	27.96	43	27.95	27.98	61	17,214	0.35%	大買/
2020/10/28	315.3	28.25	1	28.15	28.19	314.3	16,451	1.91%	大買/鉅額交易
2020/10/27	102.5	29.63	65	29.63	29.69	37.5	14,985	0.25%	大買/
2020/10/26	43.3	29.69	4.2	29.71	29.69	39.2	14,571	0.27%
2020/10/23	31.2	29.61	11	29.62	29.63	20.2	14,243	0.14%
2020/10/22	41	29.55	12	29.54	29.59	29	14,252	0.20%
2020/10/21	53	29.62	1	29.66	29.59	52	14,117	0.37%
2020/10/20	31	29.61	0	0.00	29.64	31	13,965	0.22%
2020/10/19	16.1	29.64	0	0.00	29.64	16.1	14,347	0.11%
2020/10/16	101.2	29.58	5	29.62	29.56	96.2	14,557	0.66%	大買/
2020/10/15	51	29.61	1	29.60	29.69	50	14,581	0.34%
2020/10/14	12	29.75	0.1	29.80	29.74	11.9	14,485	0.08%
2020/10/13	14	29.65	7	29.71	29.71	7	14,504	0.05%
2020/10/12	190.5	29.77	73	29.73	29.74	117.5	14,442	0.81%	大買/鉅額交易
2020/10/08	4.1	29.72	2	29.74	29.76	2.1	14,174	0.01%
2020/10/07	7	29.64	20	29.57	29.65	-13	14,166	-0.09%
2020/10/06	2	29.65	3.2	29.63	29.68	-1.2	14,217	-0.01%
2020/10/05	21	29.44	2	29.51	29.45	19	14,385	0.13%
2020/09/30	3	29.48	0	0.00	29.48	3	14,532	0.02%
2020/09/29	8	29.34	1	29.46	29.40	7	15,005	0.05%
2020/09/28	15.1	29.29	0	0.00	29.38	15.1	15,348	0.10%
2020/09/25	175	28.84	6	28.93	28.90	169	15,839	1.07%	大買/鉅額交易
2020/09/24	81	29.12	9	29.12	29.06	72	15,657	0.46%
2020/09/23	30	29.66	0	0.00	29.70	30	15,278	0.20%
2020/09/22	45	29.80	2	29.80	29.80	43	15,424	0.28%
2020/09/21	2.3	30.06	2	30.07	30.03	0.3	15,180	0.00%
2020/09/18	22	30.11	0	0.00	30.20	22	15,272	0.14%
2020/09/17	1.1	30.15	1	30.21	30.23	0.1	15,304	0.00%
2020/09/16	4	30.27	4	30.27	30.25	0	15,278	0.00%
2020/09/15	4	30.13	1	30.10	30.10	3	15,251	0.02%
2020/09/14	6	29.83	11	29.91	29.98	-5	15,378	-0.03%
2020/09/11	22	29.76	52	29.74	29.75	-30	15,516	-0.19%
2020/09/10	11	29.85	24	29.87	29.85	-13	15,677	-0.08%
2020/09/09	27.3	29.68	3	29.68	29.85	24.3	15,903	0.15%
2020/09/08	35	29.92	8.2	29.89	29.97	26.8	15,932	0.17%
2020/09/07	6.2	29.97	24	30.07	29.96	-17.9	16,173	-0.11%
2020/09/04	29	29.98	15	30.02	30.09	14	16,345	0.09%
2020/09/03	0	0.00	3	30.26	30.25	-3	16,346	-0.02%
2020/09/02	0.3	30.18	2	30.10	30.14	-1.8	16,374	-0.01%
2020/09/01	10	29.99	15	30.05	30.06	-5	16,665	-0.03%
2020/08/31	6	30.24	21	30.27	30.16	-15	16,971	-0.09%
2020/08/28	7	30.18	0.6	30.29	30.24	6.4	17,226	0.04%
2020/08/27	12	30.39	1	30.34	30.33	11	17,715	0.06%
2020/08/26	21	30.34	0	0.00	30.43	21	17,808	0.12%
2020/08/25	3	30.40	2	30.38	30.44	1	17,900	0.01%
2020/08/24	18.1	30.09	0.8	30.17	30.14	17.3	17,717	0.10%
2020/08/21	10	29.99	14	30.00	30.11	-4	17,747	-0.02%
2020/08/20	93	29.80	32.4	29.90	29.79	60.6	17,584	0.34%
2020/08/19	5	30.90	16.7	30.91	30.77	-11.7	17,106	-0.07%
2020/08/18	1	30.96	1	30.81	30.90	0	17,222	0.00%
2020/08/17	2	30.74	45.2	30.93	30.96	-43.2	17,405	-0.25%
2020/08/14	0	0.00	11.6	30.51	30.63	-11.6	17,515	-0.07%
2020/08/13	3	30.35	0	0.00	30.32	3	17,551	0.02%
2020/08/12	16	30.19	6	30.27	30.22	10	17,670	0.06%
2020/08/11	18	30.43	5	30.40	30.35	13	17,800	0.07%
2020/08/10	7	30.62	4	30.70	30.60	3	17,852	0.02%
2020/08/07	5	30.67	10.3	30.68	30.65	-5.3	17,963	-0.03%
2020/08/06	9	30.82	2.8	30.78	30.70	6.2	18,123	0.03%
2020/08/05	2	30.52	28	30.48	30.62	-26	18,150	-0.14%
2020/08/04	29	30.04	0	0.00	30.17	29	18,066	0.16%
2020/08/03	18	30.01	11.8	30.01	30.01	6.2	18,203	0.03%
2020/07/31	7	30.13	9	30.15	30.24	-2	18,362	-0.01%
2020/07/30	3	29.85	27	29.84	29.99	-24	18,199	-0.13%
2020/07/29	4.1	29.69	11	29.58	29.62	-6.9	18,290	-0.04%
2020/07/28	12	29.68	13	29.73	29.46	-1	18,589	-0.01%
2020/07/27	20	29.90	2	29.80	29.84	18	18,958	0.09%
2020/07/24	6	29.85	8.2	30.08	29.85	-2.2	19,177	-0.01%
2020/07/23	1	30.18	60.7	30.11	30.17	-59.7	19,226	-0.31%
2020/07/22	3	29.93	19	29.96	29.97	-16	19,001	-0.08%
2020/07/21	3	29.78	19	29.75	29.84	-16	18,618	-0.09%
2020/07/20	1	29.52	23	29.38	29.55	-22	18,471	-0.12%
2020/07/17	2	29.64	19	29.68	29.59	-17	18,517	-0.09%
2020/07/16	0	0.00	17	29.67	29.63	-17	18,912	-0.09%
2020/07/15	2	29.63	5	29.67	29.53	-3	19,020	-0.02%
2020/07/14	1	29.60	3	29.63	29.58	-2	19,474	-0.01%
2020/07/13	2	29.67	4	29.65	29.65	-2	19,664	-0.01%
2020/07/10	16	29.56	86.1	29.68	29.52	-70.1	20,111	-0.35%
2020/07/09	8	29.87	18.4	29.90	29.74	-10.4	20,149	-0.05%
2020/07/08	9	29.75	47.3	29.67	29.72	-38.3	20,104	-0.19%
2020/07/07	27	29.65	14	29.69	29.43	13	19,758	0.07%
2020/07/06	15.2	29.72	46	29.66	29.83	-30.8	19,831	-0.16%
2020/07/03	6	29.34	47	29.32	29.33	-41	19,848	-0.21%
2020/07/02	1	28.95	106	29.00	29.09	-105	19,919	-0.53%	大賣/鉅額交易
2020/07/01	1	28.81	80	28.88	28.79	-79	19,835	-0.40%
2020/06/30	1	28.52	2	28.54	28.56	-1	19,720	-0.01%
2020/06/29	8	28.44	10	28.49	28.51	-2	19,944	-0.01%
2020/06/24	1	28.56	87	28.55	28.54	-86	20,125	-0.43%
2020/06/23	3	28.56	1	28.58	28.54	2	20,752	0.01%
2020/06/22	28	28.49	7.4	28.52	28.48	20.6	21,173	0.10%
2020/06/19	4	28.58	18	28.66	28.56	-14	21,935	-0.06%
2020/06/18	7	28.42	16	28.50	28.55	-9	22,217	-0.04%
2020/06/17	8	28.44	12	28.47	28.46	-4	22,778	-0.02%
2020/06/16	21	28.39	13	28.40	28.45	8	23,966	0.03%
2020/06/15	44	28.26	6	28.22	28.13	38	25,896	0.15%
2020/06/12	38	28.05	21.5	28.01	28.29	16.5	26,870	0.06%
2020/06/11	23	28.57	17	28.70	28.43	6	28,066	0.02%
2020/06/10	12	28.86	15	28.89	28.86	-3	29,208	-0.01%
2020/06/09	14	28.80	83	28.86	28.84	-69	31,585	-0.22%
2020/06/08	60.5	28.89	14	28.88	28.88	46.5	33,932	0.14%
2020/06/05	17.1	28.75	51.6	28.78	28.80	-34.6	34,209	-0.10%
2020/06/04	22	28.62	10	28.63	28.67	12	34,954	0.03%
2020/06/03	4.2	28.43	59	28.46	28.48	-54.8	36,194	-0.15%
2020/06/02	6	28.22	13	28.20	28.17	-7	36,074	-0.02%
2020/06/01	15	28.02	21.1	28.03	28.05	-6.1	36,099	-0.02%
2020/05/29	4	27.84	13	27.72	27.86	-9	36,125	-0.02%
2020/05/28	12.4	27.94	6	27.97	27.90	6.4	36,417	0.02%
2020/05/27	11	27.91	13	27.86	27.85	-2	36,930	-0.01%
2020/05/26	9	27.80	90.1	27.81	27.82	-81.1	37,686	-0.22%
2020/05/25	15	27.35	0	0.00	27.50	15	37,769	0.04%
2020/05/22	18	27.51	8	27.61	27.45	10	37,724	0.03%
2020/05/21	1	27.68	8	27.63	27.63	-7	37,673	-0.02%
2020/05/20	6	27.45	2	27.49	27.48	4	37,414	0.01%
2020/05/19	4	27.40	10.1	27.40	27.43	-6.1	37,371	-0.02%
2020/05/18	39	27.27	14.2	27.21	27.25	24.8	37,373	0.07%
2020/05/15	17	27.54	8.1	27.42	27.43	8.9	37,286	0.02%
2020/05/14	25	27.59	7	27.63	27.48	18	37,309	0.05%
2020/05/13	3	27.65	40	27.63	27.75	-37	37,221	-0.10%
2020/05/12	8	27.57	35	27.54	27.55	-27	37,202	-0.07%
2020/05/11	6	27.65	3	27.64	27.66	3	37,225	0.01%
2020/05/08	8	27.50	17	27.52	27.50	-9	37,125	-0.02%
2020/05/07	16	27.40	72	27.44	27.40	-56	37,179	-0.15%
2020/05/06	7	27.29	23	27.20	27.32	-16	37,098	-0.04%
2020/05/05	33	27.33	4	27.30	27.33	29	37,146	0.08%
2020/05/04	42	26.96	23	26.91	27.09	19	37,105	0.05%
2020/04/30	17.2	27.31	23	27.33	27.46	-5.9	36,925	-0.02%
2020/04/29	26	27.07	89	27.06	27.07	-63	37,079	-0.17%
2020/04/28	31	26.88	41	26.90	26.91	-10	37,392	-0.03%
2020/04/27	17.1	26.55	112.4	26.67	26.79	-95.3	39,171	-0.24%	大賣/
2020/04/24	91	26.30	10	26.32	26.33	81	38,889	0.21%
2020/04/23	82	26.32	33	26.42	26.34	49	38,981	0.13%
2020/04/22	26	25.86	20	25.92	26.23	6	38,900	0.02%
2020/04/21	28	26.24	71	26.21	26.10	-43	38,703	-0.11%
2020/04/20	11	26.45	4	26.51	26.60	7	38,276	0.02%
2020/04/17	26	26.62	69	26.73	26.50	-43	38,143	-0.11%
2020/04/16	41	26.40	3	26.35	26.44	38	37,641	0.10%
2020/04/15	20.1	26.40	23.8	26.29	26.47	-3.7	37,489	-0.01%
2020/04/14	25	25.96	59	26.00	26.05	-34	37,155	-0.09%
2020/04/13	22	25.68	33	25.72	25.68	-11	37,244	-0.03%
2020/04/10	11	25.70	0	0.00	25.73	11	37,181	0.03%
2020/04/09	42	25.79	33	25.73	25.65	9	37,221	0.02%
2020/04/08	42	25.57	32	25.58	25.77	10	36,867	0.03%
2020/04/07	63	25.20	68	25.20	25.22	-5	36,353	-0.01%
2020/04/06	23	24.78	5	24.72	24.84	18	36,110	0.05%
2020/04/01	24	24.49	27	24.51	24.52	-3	35,797	-0.01%
2020/03/31	61	24.55	69	24.47	24.49	-8	35,582	-0.02%
2020/03/30	65.1	24.23	114	24.06	24.32	-48.9	35,350	-0.14%	大賣/
2020/03/27	57	24.59	81	24.57	24.35	-24	35,016	-0.07%
2020/03/26	37	24.19	82	24.16	24.26	-45	34,321	-0.13%
2020/03/25	177	24.25	73	24.24	24.09	104	33,888	0.31%	大買/鉅額交易
2020/03/24	33	23.34	43	23.38	23.38	-10	33,068	-0.03%
2020/03/23	122.1	22.54	198	22.53	22.49	-75.9	32,600	-0.23%	大買/大賣/
2020/03/20	158	22.78	24	23.04	23.28	134	31,861	0.42%	大買/鉅額交易
2020/03/19	269.6	22.09	116	21.80	21.85	153.6	30,566	0.50%	大買/大賣/鉅額交易
2020/03/18	142	23.55	38.2	23.57	23.29	103.8	28,445	0.37%	大買/鉅額交易
2020/03/17	165.5	23.78	66	23.72	23.67	99.5	27,264	0.36%	大買/
2020/03/16	224	24.75	24	24.65	24.41	200	25,639	0.78%	大買/鉅額交易
2020/03/13	206.4	24.30	58	24.34	25.29	148.4	24,153	0.61%	大買/鉅額交易
2020/03/12	292	26.02	7	25.90	25.93	285	21,637	1.32%	大買/鉅額交易
2020/03/11	111	27.18	4	27.23	26.97	107	19,241	0.56%	大買/鉅額交易
2020/03/10	97	26.92	25	26.91	27.25	72	18,794	0.38%
2020/03/09	158	27.29	28	27.29	27.25	130	17,707	0.73%	大買/鉅額交易
2020/03/06	42.4	27.82	10	27.94	27.88	32.4	16,214	0.20%
2020/03/05	9	28.03	63	28.07	28.10	-54	16,065	-0.34%
2020/03/04	79	27.82	3	27.86	27.86	76	16,235	0.47%
2020/03/03	57.5	28.09	21	28.01	27.93	36.5	15,926	0.23%
2020/03/02	87.5	27.52	20	27.59	27.75	67.5	15,541	0.43%
2020/02/27	96	27.97	6	27.91	27.90	90	14,821	0.61%
2020/02/26	56	28.39	2	28.51	28.30	54	13,985	0.39%
2020/02/25	20	28.51	11	28.45	28.67	9	13,480	0.07%
2020/02/24	8	28.68	7	28.69	28.70	1	13,484	0.01%
2020/02/21	10	28.88	5	28.88	28.90	5	13,361	0.04%
2020/02/20	12	28.96	23.3	28.99	28.93	-11.3	13,388	-0.08%
2020/02/19	4	28.93	21.2	28.91	28.96	-17.2	13,416	-0.13%
2020/02/18	8	28.78	8.2	28.85	28.80	-0.2	13,342	0.00%
2020/02/17	12	28.74	13	28.68	28.80	-1	13,204	-0.01%
2020/02/14	9.1	28.75	98.4	28.76	28.79	-89.3	13,043	-0.68%
2020/02/13	3	28.67	2	28.68	28.64	1	12,980	0.01%
2020/02/12	8	28.53	0	0.00	28.56	8	13,444	0.06%
2020/02/11	3.5	28.29	4	28.28	28.34	-0.5	13,351	0.00%
2020/02/10	10	28.04	4	27.97	28.14	6	13,445	0.04%
2020/02/07	7	28.25	27	28.22	28.23	-20	13,453	-0.15%
2020/02/06	19	28.34	7	28.38	28.44	12	13,474	0.09%
2020/02/05	25	28.11	4	28.11	28.08	21	13,426	0.16%
2020/02/04	20	27.89	3	27.84	28.12	17	13,381	0.13%
2020/02/03	90.2	27.24	17	27.19	27.74	73.2	13,397	0.55%
2020/01/31	74.3	27.91	7.9	27.96	27.92	66.4	12,821	0.52%
2020/01/30	211	27.74	116	28.16	27.70	95	12,492	0.76%	大買/大賣/
2020/01/20	1	29.18	35	29.20	29.19	-34	10,664	-0.32%
2020/01/17	1.5	29.18	41	29.18	29.16	-39.5	10,913	-0.36%
2020/01/16	11	29.08	46	29.07	29.10	-35	11,189	-0.31%
2020/01/15	3	29.01	0	0.00	29.01	3	12,641	0.02%
2020/01/14	21	29.00	2	29.00	29.02	19	13,051	0.15%
2020/01/13	24	28.75	5	28.84	28.84	19	13,473	0.14%
2020/01/10	26	28.71	1	28.71	28.69	25	13,569	0.18%
2020/01/09	6	28.73	0	0.00	28.70	6	13,606	0.04%
2020/01/08	23	28.51	17	28.51	28.50	6	13,583	0.04%
2020/01/07	48	28.61	8	28.75	28.69	40	13,478	0.30%
2020/01/06	9	29.03	46	29.05	28.96	-37	13,221	-0.28%
2020/01/03	2	29.05	62	29.34	29.18	-60	13,373	-0.45%
2020/01/02	27	29.09	22	29.07	29.09	5	13,410	0.04%
2019/12/31	2	28.98	82	29.02	28.97	-80	13,889	-0.58%
2019/12/30	18	28.99	1	29.03	29.00	17	13,762	0.12%
2019/12/27	4	28.91	5.2	28.88	28.90	-1.2	13,551	-0.01%
2019/12/26	5	28.84	2.8	28.88	28.86	2.2	13,505	0.02%
2019/12/25	0.3	28.86	5	28.84	28.83	-4.7	13,511	-0.03%
2019/12/24	8.1	28.74	12.1	28.72	28.74	-4	13,535	-0.03%
2019/12/23	35	28.72	1	28.78	28.72	34	13,547	0.25%
2019/12/20	5	28.80	4	28.79	28.80	1	13,527	0.01%
2019/12/19	13	28.72	0	0.00	28.69	13	13,545	0.10%
2019/12/18	4	28.77	4	28.76	28.77	0	13,651	0.00%
2019/12/17	7	28.66	6	28.66	28.71	1	13,549	0.01%
2019/12/16	5	28.57	2	28.58	28.57	3	13,469	0.02%
2019/12/13	0	0.00	27	28.37	28.37	-27	13,377	-0.20%
2019/12/12	4	28.32	4	28.32	28.31	0	13,384	0.00%
2019/12/11	1	28.18	1	28.19	28.21	0	13,328	0.00%
2019/12/10	2	28.15	2	28.13	28.14	0	13,446	0.00%
2019/12/09	8.5	28.20	6.4	28.24	28.21	2.2	13,528	0.02%
2019/12/06	7	28.15	4	28.14	28.13	3	13,516	0.02%
2019/12/05	4	28.02	2	28.04	28.03	2	13,450	0.01%
2019/12/04	4	27.84	4	27.86	27.88	0	13,511	0.00%
2019/12/03	1	27.65	0	0.00	27.92	1	13,692	0.01%
2019/12/02	22	27.61	13	27.65	27.65	9	13,797	0.07%
2019/11/29	28	27.81	0	0.00	27.75	28	13,635	0.21%
2019/11/28	0	0.00	1.8	28.03	28.03	-1.8	13,452	-0.01%
2019/11/27	12	28.02	1	28.01	28.04	11	13,666	0.08%
2019/11/26	15	28.06	16	28.05	28.06	-1	13,631	-0.01%
2019/11/25	5	28.00	4	28.02	27.99	1	13,586	0.01%
2019/11/22	2	27.99	5	28.00	28.01	-3	13,516	-0.02%
2019/11/21	8	27.96	5	27.96	28.00	3	13,703	0.02%
2019/11/20	2	28.08	2.2	28.12	28.09	-0.2	13,558	0.00%
2019/11/19	7	28.09	6	28.11	28.14	1	13,536	0.01%
2019/11/18	2	28.04	19	28.01	28.05	-17	13,457	-0.13%
2019/11/15	6	27.87	4	27.86	27.88	2	13,347	0.01%
2019/11/14	11	27.81	9	27.81	27.83	2	13,300	0.02%
2019/11/13	8.5	27.77	12	27.80	27.79	-3.5	13,284	-0.03%
2019/11/12	6	27.71	8	27.61	27.74	-2	13,309	-0.02%
2019/11/11	52.1	27.53	11	27.57	27.50	41.1	13,273	0.31%
2019/11/08	2.4	27.85	4	27.85	27.88	-1.6	12,640	-0.01%
2019/11/07	9	27.77	7	27.76	27.80	2	12,608	0.02%
2019/11/06	29	27.95	4	28.00	27.93	25	12,524	0.20%
2019/11/05	28	27.99	4	27.99	28.03	24	12,445	0.19%
2019/11/04	15.5	27.79	33.3	27.79	27.84	-17.8	12,571	-0.14%
2019/11/01	4	27.54	4	27.61	27.63	0	12,668	0.00%
2019/10/31	16.2	27.62	1	27.61	27.58	15.2	12,802	0.12%
2019/10/30	12.1	27.61	0	0.00	27.65	12.1	12,593	0.10%
2019/10/29	31	27.64	3	27.77	27.62	28	12,476	0.22%
2019/10/28	24	27.71	7	27.82	27.70	17	12,149	0.14%
2019/10/25	38	27.68	101	27.78	27.60	-63	11,944	-0.53%	大賣/
2019/10/24	22	27.62	6.1	27.64	27.65	15.9	11,625	0.14%
2019/10/23	423	27.49	248	27.47	27.54	175	11,355	1.54%	大買/大賣/鉅額交易
2019/10/22	140	29.00	118.2	28.99	29.03	21.8	9,885	0.22%	大買/大賣/
2019/10/21	83	28.95	15	28.94	28.95	68	9,478	0.72%
2019/10/18	15	28.81	23	28.78	28.82	-8	8,991	-0.09%
2019/10/17	21	28.63	13	28.58	28.70	8	8,831	0.09%
2019/10/16	26	28.48	13	28.48	28.51	13	8,735	0.15%
2019/10/15	56	28.45	38.3	28.50	28.45	17.7	8,666	0.20%
2019/10/14	15	28.50	29	28.56	28.52	-14	8,593	-0.16%
2019/10/09	30	28.32	0	0.00	28.28	30	8,581	0.35%
2019/10/08	5	28.45	1	28.50	28.44	4	8,493	0.05%
2019/10/07	247	28.47	4	28.43	28.42	243	8,511	2.85%	大買/鉅額交易
2019/10/04	8	28.15	4	28.16	28.14	4	7,917	0.05%
2019/10/03	2	28.00	1	28.05	28.12	1	7,926	0.01%
2019/10/02	1	28.15	0	0.00	28.17	1	7,930	0.01%
2019/10/01	5	28.13	2.1	28.03	28.18	2.9	8,004	0.04%
2019/09/27	28	28.00	31	27.97	27.88	-3	7,986	-0.04%
2019/09/26	1.1	28.15	2	28.21	28.15	-0.9	7,928	-0.01%
2019/09/25	2	28.26	17	28.20	28.20	-15	7,983	-0.19%
2019/09/24	3	28.30	7.9	28.30	28.33	-4.9	8,100	-0.06%
2019/09/23	0	0.00	2	28.11	28.12	-2	8,000	-0.02%
2019/09/20	5	27.99	1	28.00	27.98	4	7,850	0.05%
2019/09/19	196	27.96	2	28.05	27.97	194	7,861	2.47%	大買/鉅額交易
2019/09/18	1	28.05	8.5	28.04	28.05	-7.5	7,862	-0.10%
2019/09/17	0	0.00	7	27.99	28.00	-7	7,859	-0.09%
2019/09/16	1	27.97	6	27.93	27.94	-5	7,809	-0.06%
2019/09/12	0	0.00	54.5	28.00	27.92	-54.5	7,861	-0.69%
2019/09/11	0	0.00	14	27.86	27.81	-14	7,833	-0.18%
2019/09/10	2	27.74	5.6	27.77	27.74	-3.6	7,725	-0.05%
2019/09/09	1	27.77	1	27.85	27.77	0	7,727	0.00%
2019/09/06	7	27.81	41	27.87	27.83	-34	7,701	-0.44%
2019/09/05	2	27.76	12.3	27.74	27.71	-10.3	7,572	-0.14%
2019/09/04	0	0.00	36	27.51	27.54	-36	7,409	-0.49%
2019/09/03	1	27.48	38	27.49	27.40	-37	7,314	-0.51%
2019/09/02	1.3	27.41	23	27.42	27.44	-21.7	7,237	-0.30%
2019/08/30	0	0.00	10	27.25	27.25	-10	7,220	-0.14%
2019/08/29	2	26.99	0	0.00	27.00	2	7,036	0.03%
2019/08/28	1	26.98	0	0.00	26.97	1	7,116	0.01%
2019/08/27	2	26.98	1.5	26.99	26.96	0.5	7,234	0.01%
2019/08/26	4	26.82	5	26.81	26.88	-1	7,350	-0.01%
2019/08/23	1	27.01	1	27.01	27.02	0	7,298	0.00%
2019/08/22	3	27.03	14	27.05	27.02	-11	7,477	-0.15%
2019/08/21	2	27.10	3	27.06	27.05	-1	7,546	-0.01%
2019/08/20	1	27.08	0	0.00	27.07	1	7,787	0.01%
2019/08/19	3	26.99	1	27.00	27.03	2	8,017	0.02%
2019/08/16	0	0.00	4	26.82	26.95	-4	8,497	-0.05%
2019/08/15	2	26.80	5	26.69	26.82	-3	8,632	-0.03%
2019/08/14	1.3	26.96	1.8	26.96	26.93	-0.6	8,821	-0.01%
2019/08/13	5	26.73	0	0.00	26.76	5	9,037	0.06%
2019/08/12	20	26.88	2	26.58	26.90	18	9,379	0.19%
2019/08/08	5	26.56	4	26.51	26.56	1	9,580	0.01%
2019/08/07	16	26.47	8	26.46	26.43	8	9,640	0.08%
2019/08/06	17.3	26.26	0	0.00	26.52	17.3	9,836	0.18%
2019/08/05	31	26.71	8	26.66	26.60	23	9,910	0.23%
2019/08/02	40	26.85	21	26.87	26.85	19	9,881	0.19%
2019/08/01	6	27.08	5	27.13	27.10	1	9,867	0.01%
2019/07/31	8	27.18	1	27.28	27.20	7	9,844	0.07%
2019/07/30	0	0.00	5	27.33	27.29	-5	9,832	-0.05%
2019/07/29	11	27.38	1	27.38	27.37	10	9,985	0.10%
2019/07/26	3	27.45	1	27.40	27.40	2	10,002	0.02%
2019/07/25	1	27.38	8	27.33	27.47	-7	9,973	-0.07%
2019/07/24	2	27.29	1	27.32	27.28	1	9,839	0.01%
2019/07/22	6	27.11	0	0.00	27.11	6	9,640	0.06%
2019/07/19	4	27.08	0	0.00	27.06	4	9,632	0.04%
2019/07/18	3	27.09	1	27.09	27.06	2	9,668	0.02%
2019/07/17	0.2	27.20	2	27.15	27.14	-1.8	9,614	-0.02%
2019/07/16	5	27.29	6	27.30	27.26	-1	9,616	-0.01%
2019/07/15	3	27.19	14	27.15	27.21	-11	9,580	-0.11%
2019/07/12	2.6	27.21	20	27.23	27.16	-17.4	9,519	-0.18%
2019/07/11	0.3	27.14	21.1	27.15	27.11	-20.8	9,417	-0.22%
2019/07/10	2.1	26.92	1	26.95	26.95	1.1	9,359	0.01%
2019/07/09	11	26.86	19	26.87	26.87	-8	9,354	-0.09%
2019/07/08	10	26.94	3	27.01	26.96	7	9,386	0.07%
2019/07/05	3	26.96	17	26.99	26.99	-14	9,410	-0.15%
2019/07/04	0	0.00	3	26.96	26.93	-3	9,405	-0.03%
2019/07/03	1	26.80	2	26.85	26.78	-1	9,587	-0.01%
2019/07/02	0	0.00	1.9	26.98	26.96	-1.9	9,637	-0.02%
2019/07/01	2	26.92	8	26.92	26.95	-6	9,701	-0.06%
2019/06/28	0	0.00	41	26.61	26.59	-41	9,568	-0.43%
2019/06/27	0	0.00	9	26.62	26.61	-9	9,642	-0.09%
2019/06/26	21	26.41	10	26.47	26.43	11	9,628	0.11%
2019/06/25	24	26.50	2	26.48	26.47	22	9,602	0.23%
2019/06/24	16	26.60	0	0.00	26.60	16	9,553	0.17%
2019/06/21	4	26.60	16	26.61	26.52	-12	9,504	-0.13%
2019/06/20	27	26.56	8	26.60	26.61	19	9,474	0.20%
2019/06/19	3	26.35	42	26.38	26.47	-39	9,490	-0.41%
2019/06/18	1.1	26.06	0	0.00	26.06	1.1	9,486	0.01%
2019/06/17	3	26.02	0	0.00	26.05	3	9,491	0.03%
2019/06/14	7	25.98	1	25.99	25.99	6	9,618	0.06%
2019/06/13	43	25.97	79	25.96	26.01	-36	9,632	-0.37%
2019/06/12	0	0.00	1	26.10	26.10	-1	9,561	-0.01%
2019/06/11	1	26.04	2	26.05	26.04	-1	9,520	-0.01%
2019/06/10	19	25.94	1	25.88	25.99	18	9,429	0.19%
2019/06/06	26	25.69	14	25.65	25.69	12	9,425	0.13%
2019/06/05	6	25.85	4	25.80	25.81	2	9,293	0.02%
2019/06/04	3	25.79	28	25.86	25.76	-25	9,308	-0.27%
2019/06/03	47	25.80	3	25.69	25.84	44	9,261	0.48%
2019/05/31	26	25.79	19	25.93	25.94	7	9,166	0.08%
2019/05/30	0.3	25.67	1	25.52	25.58	-0.7	9,109	-0.01%
2019/05/29	19	25.34	0	0.00	25.39	19	9,105	0.21%
2019/05/28	3	25.46	0	0.00	25.50	3	9,002	0.03%
2019/05/27	17	25.41	3	25.44	25.45	14	9,012	0.16%
2019/05/24	23	25.49	10	25.42	25.44	13	8,978	0.14%
2019/05/23	54	25.49	3	25.50	25.44	51	8,938	0.57%
2019/05/22	35	25.80	2	25.77	25.79	33	8,554	0.39%
2019/05/21	16	25.66	0.6	25.84	25.76	15.4	8,558	0.18%
2019/05/20	22	25.63	5	25.64	25.70	17	8,317	0.20%
2019/05/17	39	25.79	4	25.91	25.70	35	8,142	0.43%
2019/05/16	14	25.97	6	25.95	25.92	8	7,872	0.10%
2019/05/15	8	26.15	0	0.00	26.18	8	7,697	0.10%
2019/05/14	36	25.79	8	25.97	26.07	28	7,656	0.37%
2019/05/13	39	26.22	4	26.38	26.09	35	7,409	0.47%
2019/05/10	28	26.52	2	26.54	26.55	26	7,083	0.37%
2019/05/09	11	26.92	6	27.02	26.74	5	6,862	0.07%
2019/05/08	7	27.11	1	27.01	27.20	6	6,628	0.09%
2019/05/07	3	27.25	29	27.14	27.26	-26	6,768	-0.38%
2019/05/06	8	27.14	3	27.08	27.08	5	6,968	0.07%
2019/05/03	2	27.55	5	27.50	27.56	-3	6,823	-0.04%
2019/05/02	2	27.42	1	27.35	27.40	1	6,805	0.01%
2019/04/30	2	27.23	4	27.22	27.35	-2	6,847	-0.03%
2019/04/29	2	27.42	0	0.00	27.35	2	6,855	0.03%
2019/04/26	2	27.47	0	0.00	27.52	2	6,893	0.03%
2019/04/25	2	27.60	13	27.60	27.65	-11	6,895	-0.16%
2019/04/24	0	0.00	11	27.52	27.57	-11	6,904	-0.16%
2019/04/23	3	27.31	4	27.35	27.36	-1	6,843	-0.01%
2019/04/22	5	27.47	1	27.40	27.41	4	6,833	0.06%
2019/04/19	7	27.32	95	27.30	27.35	-88	6,797	-1.29%
2019/04/18	3	27.15	4	27.39	27.14	-1	6,739	-0.01%
2019/04/17	1	27.42	10	27.41	27.44	-9	6,701	-0.13%
2019/04/16	0.1	27.25	63	27.11	27.25	-62.9	6,569	-0.96%
2019/04/15	0	0.00	9.8	26.97	26.99	-9.8	6,395	-0.15%
2019/04/12	2	26.80	0	0.00	26.76	2	6,639	0.03%
2019/04/10	1	26.93	7	26.95	26.97	-6	6,895	-0.09%
2019/04/09	1	26.95	38	27.02	27.02	-37	6,835	-0.54%
2019/04/08	45	26.95	14	26.94	26.93	31	6,633	0.47%
2019/04/03	1	26.75	28	26.72	26.73	-27	6,721	-0.40%
2019/04/02	1	26.52	2	26.57	26.58	-1	6,770	-0.01%
2019/04/01	4	26.55	16	26.54	26.51	-12	6,747	-0.18%
2019/03/29	1	26.29	3	26.29	26.40	-2	6,645	-0.03%
2019/03/28	7	26.23	2	26.24	26.24	5	6,603	0.08%
2019/03/27	3	26.28	8	26.27	26.28	-5	6,599	-0.08%
2019/03/26	0	0.00	8	26.29	26.25	-8	6,586	-0.12%
2019/03/25	11	26.10	5	26.14	26.10	6	6,812	0.09%
2019/03/22	28	26.47	2	26.45	26.37	26	6,765	0.38%
2019/03/21	5.4	26.32	8.2	26.34	26.37	-2.8	6,637	-0.04%
2019/03/20	1	26.20	6	26.22	26.20	-5	6,477	-0.08%
2019/03/19	20	26.21	8	26.24	26.22	12	6,474	0.19%
2019/03/18	2	26.04	2	26.09	26.13	0	6,282	0.00%
2019/03/14	23	25.99	0	0.00	25.91	23	6,297	0.37%
2019/03/13	5	25.98	6	26.01	25.98	-1	6,393	-0.02%
2019/03/12	1	26.03	2	26.05	26.01	-1	6,406	-0.02%
2019/03/11	1	25.84	3	25.86	25.89	-2	6,398	-0.03%
2019/03/08	2	25.86	5	25.80	25.84	-3	6,486	-0.05%
2019/03/07	6	26.02	0	0.00	25.98	6	6,446	0.09%
2019/03/06	1	26.05	1	26.03	26.08	0	6,448	0.00%
2019/03/05	3	25.99	2	26.03	26.00	1	6,424	0.02%
2019/03/04	3	26.00	2	25.98	26.12	1	6,359	0.02%
2019/02/27	5	25.97	14	25.95	25.96	-9	6,190	-0.15%
2019/02/26	11	26.27	9	26.25	26.18	2	6,134	0.03%
2019/02/25	8.1	26.06	16	26.10	26.13	-7.9	6,036	-0.13%
2019/02/22	3	25.88	18.5	25.88	25.90	-15.5	5,846	-0.27%
2019/02/21	2	25.80	1	25.77	25.84	1	5,647	0.02%
2019/02/20	2	25.67	5	25.65	25.74	-3	5,522	-0.05%
2019/02/19	10	25.53	0	0.00	25.52	10	5,357	0.19%
2019/02/18	7	25.56	4	25.56	25.52	3	5,339	0.06%
2019/02/15	8	25.42	9	25.57	25.39	-1	5,279	-0.02%
2019/02/14	0	0.00	3	25.45	25.43	-3	5,240	-0.06%
2019/02/13	0	0.00	7	25.34	25.42	-7	5,182	-0.14%
2019/02/12	12.4	25.22	22.7	25.19	25.26	-10.3	5,100	-0.20%
2019/02/11	6	25.00	10	24.95	24.99	-4	4,965	-0.08%
2019/01/30	1	24.95	8	24.98	24.92	-7	4,909	-0.14%
2019/01/29	5	24.90	5	24.84	24.89	0	4,913	0.00%
2019/01/28	1	24.90	11	25.00	25.01	-10	4,903	-0.20%
2019/01/25	6	24.83	34	24.78	24.90	-28	4,787	-0.58%
2019/01/23	1	24.41	0	0.00	24.44	1	4,651	0.02%
2019/01/22	0	0.00	2	24.50	24.50	-2	4,706	-0.04%
2019/01/21	4	24.53	2	24.51	24.51	2	4,849	0.04%
2019/01/18	1	24.42	0	0.00	24.39	1	5,011	0.02%
2019/01/17	2.4	24.33	4	24.26	24.26	-1.6	5,280	-0.03%
2019/01/16	1	24.25	1	24.26	24.25	0	5,438	0.00%
2019/01/15	4	24.02	9	24.11	24.13	-5	6,020	-0.08%
2019/01/14	2	24.05	0	0.00	23.99	2	6,153	0.03%
2019/01/11	2	24.06	2	24.08	24.04	0	6,239	0.00%
2019/01/09	6	23.99	22	24.02	24.05	-16	6,401	-0.25%
2019/01/08	2	23.79	2	23.75	23.79	0	6,461	0.00%
2019/01/07	9	23.71	10	23.69	23.73	-1	6,725	-0.01%
2019/01/04	26	23.25	3	23.27	23.40	23	7,051	0.33%
2019/01/03	16	23.61	0	0.00	23.59	16	7,909	0.20%
2019/01/02	5	23.85	0	0.00	23.83	5	8,005	0.06%
2018/12/28	3	23.92	0	0.00	23.94	3	8,282	0.04%
2018/12/27	9.1	24.01	0	0.00	23.91	9.1	8,621	0.11%
2018/12/26	12.1	23.82	0	0.00	23.72	12.1	8,759	0.14%
2018/12/25	18	23.89	0	0.00	23.97	18	8,686	0.21%
2018/12/22	1	24.13	6	24.11	24.17	-5	8,472	-0.06%
2018/12/21	6	24.02	10	24.10	24.14	-4	8,473	-0.05%
2018/12/20	5	24.12	13	24.14	24.13	-8	8,454	-0.09%
2018/12/19	0	0.00	1	24.13	24.14	-1	8,442	-0.01%
2018/12/18	24.2	24.04	0	0.00	24.03	24.2	8,463	0.29%
2018/12/17	9	24.29	0	0.00	24.31	9	8,215	0.11%
2018/12/14	7	24.26	0	0.00	24.31	7	8,178	0.09%
2018/12/12	0	0.00	2	24.29	24.32	-2	8,220	-0.02%
2018/12/11	2	24.16	0	0.00	24.18	2	8,275	0.02%
2018/12/10	14	24.14	0	0.00	24.07	14	8,351	0.17%
2018/12/06	23	24.16	0	0.00	24.19	23	8,290	0.28%
2018/12/05	24	24.62	3	24.53	24.60	21	8,209	0.26%
2018/12/04	4	24.89	2	24.82	24.82	2	8,447	0.02%
2018/12/03	7	24.86	5	24.83	24.89	2	8,500	0.02%
2018/11/30	4	24.45	2	24.47	24.46	2	8,381	0.02%
2018/11/29	1	24.36	5	24.40	24.38	-4	8,342	-0.05%
2018/11/28	1	24.18	5	24.19	24.27	-4	8,290	-0.05%
2018/11/27	6	24.00	0	0.00	24.10	6	8,278	0.07%
2018/11/26	0	0.00	2	24.04	24.11	-2	8,272	-0.02%
2018/11/23	7	23.90	0	0.00	23.94	7	8,256	0.08%
2018/11/22	7	24.00	4	24.07	23.98	3	8,224	0.04%
2018/11/21	6	23.97	1.2	24.12	24.14	4.8	8,179	0.06%
2018/11/20	15	24.23	5	24.16	24.17	10	8,126	0.12%
2018/11/19	4	24.38	4	24.36	24.40	0	8,079	0.00%
2018/11/15	0	0.00	3	24.15	24.22	-3	8,043	-0.04%
2018/11/14	2	24.05	2	24.14	24.15	0	8,020	0.00%
2018/11/13	20	23.82	3	23.88	24.12	17	8,005	0.21%
2018/11/12	7	24.22	3	24.21	24.18	4	7,914	0.05%
2018/11/09	2	24.14	0	0.00	24.21	2	7,901	0.03%
2018/11/08	4	24.36	1	24.37	24.37	3	7,862	0.04%
2018/11/07	2	24.17	4	24.20	24.21	-2	7,823	-0.03%
2018/11/06	1	24.18	4	24.21	24.08	-3	7,809	-0.04%
2018/11/05	1	24.14	25	24.15	24.18	-24	7,756	-0.31%
2018/11/02	14.5	24.15	1	24.17	24.18	13.5	7,715	0.17%
2018/11/01	17	23.95	0	0.00	24.08	17	7,680	0.22%
2018/10/31	1	23.76	15	23.71	23.78	-14	7,620	-0.18%
2018/10/30	6	23.33	1	23.35	23.42	5	7,572	0.07%
2018/10/29	13	23.32	7	23.33	23.34	6	7,528	0.08%
2018/10/26	23	23.44	10	23.52	23.43	13	7,385	0.18%
2018/10/25	29	23.56	12	23.60	23.59	17	7,185	0.24%
2018/10/24	21	24.02	5	24.09	24.12	16	6,901	0.23%
2018/10/23	81	24.15	7	24.39	24.13	74	6,812	1.09%
2018/10/22	17	25.72	1	25.78	25.81	16	6,360	0.25%
2018/10/19	4	25.46	0	0.00	25.55	4	6,251	0.06%
2018/10/18	35	25.55	0	0.00	25.54	35	6,234	0.56%
2018/10/17	12	25.55	1	25.57	25.51	11	6,223	0.18%
2018/10/16	25	25.27	0	0.00	25.39	25	6,122	0.41%
2018/10/15	13	25.18	0	0.00	25.18	13	5,996	0.22%
2018/10/12	20	24.89	1	24.91	25.26	19	5,746	0.33%
2018/10/11	82	24.96	6	24.92	24.91	76	5,427	1.40%
2018/10/09	26	26.27	1	26.33	26.34	25	4,295	0.58%
2018/10/08	20	26.43	2	26.81	26.70	18	3,944	0.46%
2018/10/05	15	26.40	0	0.00	26.43	15	3,543	0.42%
2018/10/04	7	26.75	0	0.00	26.78	7	3,174	0.22%
2018/10/03	5	26.94	0	0.00	26.97	5	3,010	0.17%
2018/10/02	2	27.19	0	0.00	27.20	2	2,889	0.07%
2018/10/01	1	27.36	0	0.00	27.32	1	2,885	0.03%
2018/09/27	14	27.34	0	0.00	27.33	14	3,070	0.46%
2018/09/19	1	27.39	0.7	27.44	27.41	0.3	3,246	0.01%
2018/09/18	1	27.35	0	0.00	27.40	1	3,280	0.03%
2018/09/13	1	26.82	0	0.00	26.92	1	3,354	0.03%
2018/09/12	2	26.68	0	0.00	26.74	2	3,327	0.06%
2018/09/11	6	26.67	0	0.00	26.78	6	3,265	0.18%
2018/09/10	3	26.74	0	0.00	26.67	3	3,260	0.09%
2018/09/07	1	27.27	0	0.00	27.19	1	3,011	0.03%
2018/09/06	0	0.00	1	27.30	27.45	-1	2,903	-0.03%
2018/09/05	1	27.60	0	0.00	27.53	1	2,877	0.03%
2018/09/03	2	27.71	0	0.00	27.63	2	2,927	0.07%
2018/08/31	1	27.61	0	0.00	27.78	1	2,999	0.03%
2018/08/30	0	0.00	5	27.70	27.70	-5	3,069	-0.16%
2018/08/23	0	0.00	0.2	27.45	27.30	-0.2	3,333	-0.01%
2018/08/22	0	0.00	1.9	27.30	27.29	-1.9	3,407	-0.06%
2018/08/21	2.5	27.21	1	27.21	27.23	1.5	3,464	0.04%
2018/08/20	0	0.00	1	27.15	27.19	-1	3,504	-0.03%
2018/08/16	0	0.00	2	26.97	27.09	-2	3,491	-0.06%
2018/08/15	1	27.08	0	0.00	27.10	1	3,502	0.03%
2018/08/13	0	0.00	5	27.30	27.18	-5	3,566	-0.14%
2018/08/09	0	0.00	7	27.46	27.50	-7	3,723	-0.19%
2018/08/08	10	27.66	1	27.60	27.60	9	3,754	0.24%
2018/08/07	2	27.47	4	27.45	27.45	-2	3,745	-0.05%
2018/08/06	0	0.00	4	27.42	27.43	-4	3,772	-0.11%
2018/08/03	0	0.00	5.4	27.16	27.18	-5.4	3,769	-0.14%
2018/08/01	0	0.00	1.7	27.22	27.28	-1.7	3,656	-0.05%
2018/07/31	0	0.00	1	27.04	27.19	-1	3,629	-0.03%
2018/07/30	0	0.00	2	27.02	27.04	-2	3,552	-0.06%
2018/07/27	0	0.00	95	26.83	26.89	-95	3,450	-2.75%
2018/07/26	0	0.00	5	26.53	26.59	-5	3,256	-0.15%
2018/07/24	2	26.25	6	26.36	26.42	-4	3,117	-0.13%
2018/07/23	0	0.00	1	26.19	26.23	-1	3,099	-0.03%
2018/07/20	1	26.17	0	0.00	26.14	1	3,131	0.03%
2018/07/18	0	0.00	5	26.22	26.21	-5	3,264	-0.15%
2018/07/13	1	25.76	1	25.76	25.79	0	3,129	0.00%
2018/07/10	0	0.00	1	25.64	25.63	-1	3,160	-0.03%
2018/07/09	1	25.38	0	0.00	25.60	1	3,152	0.03%
2018/07/06	4	25.24	2	25.19	25.30	2	3,128	0.06%
2018/07/05	5	25.37	2	25.38	25.31	3	3,045	0.10%
2018/07/04	1	25.50	1	25.54	25.53	0	2,944	0.00%
2018/07/03	3	25.52	0	0.00	25.50	3	2,932	0.10%
2018/06/29	1	25.64	2	25.64	25.66	-1	2,877	-0.03%
2018/06/28	2	25.42	0	0.00	25.40	2	2,842	0.07%
2018/06/26	5	25.61	0	0.00	25.65	5	2,696	0.19%
2018/06/25	2	25.78	1	26.05	25.78	1	2,557	0.04%
2018/06/22	2	25.93	0	0.00	26.00	2	2,434	0.08%
2018/06/19	3	25.97	0	0.00	26.20	3	2,416	0.12%
2018/06/13	0.3	26.56	0	0.00	26.56	0.3	2,335	0.01%
2018/06/12	0.3	26.60	0	0.00	26.60	0.3	2,343	0.01%
2018/06/01	0	0.00	2.5	26.34	26.40	-2.5	2,066	-0.12%
2018/05/28	0	0.00	3	26.33	26.39	-3	1,806	-0.17%
2018/05/25	0	0.00	2	26.40	26.33	-2	1,789	-0.11%
2018/05/24	0	0.00	1	26.40	26.41	-1	1,850	-0.05%
2018/05/23	0	0.00	5	26.41	26.40	-5	1,853	-0.27%
2018/05/22	0	0.00	5	26.40	26.40	-5	1,823	-0.27%
2018/05/17	0	0.00	10	26.17	26.06	-10	1,792	-0.56%
2018/05/15	0	0.00	8.6	25.80	25.78	-8.6	1,691	-0.51%
2018/05/14	1	25.73	2	25.87	25.85	-1	1,896	-0.05%
2018/05/11	0	0.00	25	25.56	25.60	-25	1,887	-1.32%
2018/05/09	0	0.00	1	25.40	25.40	-1	1,886	-0.05%
2018/05/08	0	0.00	1	25.48	25.43	-1	1,918	-0.05%
2018/05/03	3	25.23	0	0.00	25.22	3	2,082	0.14%
2018/05/02	4	25.32	0	0.00	25.34	4	2,167	0.18%
2018/04/30	3	25.17	0	0.00	25.40	3	2,301	0.13%
2018/04/27	2	25.11	1	25.12	25.15	1	2,318	0.04%
2018/04/26	6	25.22	6	25.27	25.23	0	2,349	0.00%
2018/04/25	4	25.26	0	0.00	25.31	4	2,317	0.17%
2018/04/24	10	25.52	0	0.00	25.50	10	2,303	0.43%
2018/04/23	1	25.73	0	0.00	25.69	1	2,345	0.04%
2018/04/20	0	0.00	1	25.81	25.82	-1	2,444	-0.04%
2018/04/19	1	25.80	0	0.00	25.86	1	2,459	0.04%
2018/04/18	4	25.77	1	25.77	25.68	3	2,513	0.12%
2018/04/17	3	25.65	0	0.00	25.77	3	2,525	0.12%
2018/04/16	8	25.91	1	25.83	25.98	7	2,506	0.28%
2018/04/13	2	25.98	0	0.00	25.99	2	2,532	0.08%
2018/04/11	0	0.00	1	26.01	26.11	-1	2,610	-0.04%
2018/04/10	1	25.96	0	0.00	25.95	1	2,631	0.04%
2018/04/02	2	26.05	1	26.00	26.02	1	2,730	0.04%
2018/03/27	1	26.08	0	0.00	26.08	1	2,735	0.04%
2018/03/26	0	0.00	1	26.00	26.00	-1	2,720	-0.04%
2018/03/23	6	25.80	0	0.00	25.82	6	2,712	0.22%
2018/03/22	0	0.00	22	26.15	26.14	-22	2,676	-0.82%
2018/03/21	0	0.00	1	26.15	26.17	-1	2,665	-0.04%
2018/03/20	0	0.00	4	26.12	26.13	-4	2,668	-0.15%
2018/03/19	1	26.18	0	0.00	26.19	1	2,668	0.04%
2018/03/16	1	26.08	0	0.00	26.16	1	2,658	0.04%
2018/03/15	0	0.00	1	26.10	26.11	-1	2,658	-0.04%
2018/03/14	18	26.19	0	0.00	26.08	18	2,648	0.68%
2018/03/13	5	26.13	0	0.00	26.17	5	2,682	0.19%
2018/03/12	0	0.00	4.3	26.08	26.10	-4.3	2,802	-0.15%
2018/03/08	0	0.00	1	26.00	26.01	-1	3,053	-0.03%
2018/03/07	4	25.73	0	0.00	25.70	4	3,051	0.13%
2018/03/05	2	25.75	0	0.00	25.63	2	3,118	0.06%
2018/03/02	1	25.75	0	0.00	25.76	1	3,122	0.03%
2018/02/27	6	26.00	25	26.07	25.95	-19	3,142	-0.60%
2018/02/26	1	25.97	3	25.95	25.98	-2	3,133	-0.06%
2018/02/22	5	25.60	0	0.00	25.62	5	3,096	0.16%
2018/02/21	21	25.51	6	25.50	25.72	15	3,099	0.48%
2018/02/12	12	25.16	0	0.00	25.15	12	3,108	0.39%
2018/02/09	6	24.77	0	0.00	25.50	6	3,102	0.19%
2018/02/08	2	25.39	0	0.00	25.50	2	3,072	0.07%
2018/02/07	0	0.00	3	25.39	25.43	-3	3,121	-0.10%
2018/02/06	33	24.83	5	24.80	24.99	28	3,135	0.89%
2018/02/05	3	25.83	1	26.00	26.00	2	3,057	0.07%
2018/01/31	0	0.00	4	26.30	26.45	-4	3,123	-0.13%
2018/01/30	0	0.00	1	26.45	26.41	-1	3,101	-0.03%
2018/01/29	0	0.00	1	26.80	26.80	-1	3,093	-0.03%
2018/01/26	16	26.54	23	26.44	26.54	-7	2,996	-0.23%
2018/01/25	32	26.53	49	26.42	26.45	-17	2,973	-0.57%
2018/01/24	6	26.30	0	0.00	26.32	6	2,899	0.21%
2018/01/23	0	0.00	3	26.30	26.20	-3	2,797	-0.11%
2018/01/22	0	0.00	30	26.19	26.25	-30	2,888	-1.04%
2018/01/19	0	0.00	7	26.08	26.00	-7	2,838	-0.25%
2018/01/18	10	26.08	4.1	26.10	26.02	5.9	2,819	0.21%
2018/01/16	0	0.00	7	25.69	25.80	-7	2,680	-0.26%
2018/01/09	1	25.52	147	25.61	25.50	-146	2,572	-5.67%	大賣/鉅額交易
2018/01/08	0	0.00	3	25.56	25.57	-3	2,554	-0.12%
2018/01/05	0	0.00	20	25.44	25.44	-20	2,548	-0.78%
2018/01/04	0	0.00	1	25.40	25.41	-1	2,536	-0.04%
2018/01/03	1	25.25	0	0.00	25.31	1	2,543	0.04%