元大高股息 (0056)-中國信託-忠孝券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
38.94
漲跌
▲0.45
漲幅
+1.17%
成交量
90,357張
產業
上市
3346人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	249.3	38.87	18	38.89	38.94	231.3	32,984	0.70%	大買/鉅額交易
2024/04/16	279.9	38.76	38	38.60	38.49	241.9	32,116	0.75%	大買/鉅額交易
2024/04/15	74.6	39.70	1	39.63	39.62	73.6	30,685	0.24%
2024/04/12	53.4	39.94	3	40.03	39.98	50.4	30,281	0.17%
2024/04/11	58	39.94	14	39.98	40.09	44	30,433	0.14%
2024/04/10	9.8	40.25	31	40.20	40.20	-21.2	30,557	-0.07%
2024/04/09	7.3	39.97	42	39.97	39.99	-34.7	31,635	-0.11%
2024/04/08	74.8	39.84	8.5	39.87	39.92	66.4	31,929	0.21%
2024/04/03	17.5	39.84	2.1	39.88	39.75	15.5	31,830	0.05%
2024/04/02	234.1	39.66	406.9	39.84	39.88	-172.8	31,934	-0.54%	大買/大賣/鉅額交易
2024/04/01	37.9	39.75	15	39.75	39.59	22.9	32,441	0.07%
2024/03/29	12.2	39.75	32.9	39.69	39.86	-20.7	32,753	-0.06%
2024/03/28	13.9	39.60	6.8	39.71	39.74	7.1	32,919	0.02%
2024/03/27	4.9	39.21	29.3	39.46	39.55	-24.4	33,013	-0.07%
2024/03/26	26.9	39.20	331.4	39.06	39.24	-304.5	33,076	-0.92%	大賣/鉅額交易
2024/03/25	19	39.75	15.2	39.70	39.62	3.8	33,059	0.01%
2024/03/22	36.7	39.79	28.5	40.00	39.80	8.2	33,201	0.02%
2024/03/21	12.4	39.85	42.7	39.85	39.93	-30.4	33,133	-0.09%
2024/03/20	38.2	39.89	22.8	39.81	39.63	15.3	33,302	0.05%
2024/03/19	24.3	39.61	69.6	39.65	39.70	-45.3	33,682	-0.13%
2024/03/18	12.8	39.07	61.6	39.14	39.36	-48.8	34,225	-0.14%
2024/03/15	24.1	38.87	22	38.86	39.02	2.1	34,152	0.01%
2024/03/14	53.2	38.88	6.8	38.82	38.72	46.4	33,922	0.14%
2024/03/13	17.6	39.07	7.5	39.10	39.08	10.2	33,830	0.03%
2024/03/12	17.6	38.69	7.2	38.85	38.99	10.4	33,698	0.03%
2024/03/11	11.2	38.52	49.3	38.48	38.43	-38.1	33,783	-0.11%
2024/03/08	51.9	38.61	90.8	38.62	38.45	-38.9	33,669	-0.12%
2024/03/07	42.2	38.63	62	38.57	38.68	-19.8	33,152	-0.06%
2024/03/06	18.9	38.28	31	38.40	38.53	-12.1	32,892	-0.04%
2024/03/05	12.3	38.03	19.7	38.04	38.16	-7.4	32,576	-0.02%
2024/03/04	33.5	38.08	92.7	38.10	38.00	-59.1	32,498	-0.18%
2024/03/01	10.5	37.77	38.2	37.73	37.74	-27.7	32,039	-0.09%
2024/02/29	30.5	37.54	55	37.54	37.70	-24.5	32,168	-0.08%
2024/02/27	15.2	37.66	17	37.60	37.51	-1.8	32,028	-0.01%
2024/02/26	13.1	37.60	75.6	37.64	37.68	-62.5	31,870	-0.20%
2024/02/23	27.7	37.74	24.7	37.83	37.59	3	31,783	0.01%
2024/02/22	14	37.57	28.9	37.61	37.65	-14.9	32,100	-0.05%
2024/02/21	28.5	37.32	37	37.35	37.29	-8.5	31,762	-0.03%
2024/02/20	34.6	37.41	36.1	37.31	37.39	-1.5	31,741	0.00%
2024/02/19	19.9	37.09	15	37.10	37.14	4.9	31,436	0.02%
2024/02/16	39.1	37.12	65.9	37.14	37.07	-26.8	31,677	-0.08%
2024/02/15	67.6	36.81	62	36.79	36.86	5.6	31,353	0.02%
2024/02/05	19.5	36.41	6.2	36.45	36.45	13.4	30,608	0.04%
2024/02/02	18.6	36.48	8	36.48	36.45	10.6	30,525	0.03%
2024/02/01	20.2	36.27	28	36.25	36.30	-7.8	30,337	-0.03%
2024/01/31	26.8	36.20	34.3	36.19	36.20	-7.5	30,544	-0.02%
2024/01/30	14.8	36.34	11	36.37	36.36	3.8	30,496	0.01%
2024/01/29	2.8	36.11	13	36.23	36.28	-10.2	30,526	-0.03%
2024/01/26	29.2	36.16	23	36.13	36.07	6.2	30,394	0.02%
2024/01/25	22.3	36.32	27	36.33	36.29	-4.7	30,391	-0.02%
2024/01/24	4	36.30	21	36.29	36.23	-17	30,277	-0.06%
2024/01/23	18.3	36.15	18.2	36.16	36.20	0.1	30,812	0.00%
2024/01/22	79.1	36.05	42	36.04	36.14	37.1	30,686	0.12%
2024/01/19	45.7	35.42	40.4	35.45	35.65	5.3	30,473	0.02%
2024/01/18	106.1	35.20	27	35.12	35.12	79.1	31,058	0.25%	大買/
2024/01/17	202.4	35.36	7.2	35.25	35.19	195.2	30,727	0.64%	大買/鉅額交易
2024/01/16	513.1	36.29	6	36.24	36.37	507.1	29,046	1.75%	大買/鉅額交易
2024/01/15	90.2	36.46	26.5	36.54	36.42	63.7	27,642	0.23%
2024/01/12	64.5	36.26	44	36.32	36.33	20.5	27,656	0.07%
2024/01/11	25.4	36.30	3.3	36.31	36.39	22.2	28,953	0.08%
2024/01/10	149.7	36.26	2	36.28	36.24	147.7	31,275	0.47%	大買/鉅額交易
2024/01/09	40.7	36.51	343	36.65	36.49	-302.3	32,297	-0.94%	大賣/鉅額交易
2024/01/08	89.8	36.60	5	36.71	36.57	84.8	32,979	0.26%
2024/01/05	90.3	36.62	6	36.65	36.55	84.3	33,330	0.25%
2024/01/04	46.5	36.61	10	36.64	36.59	36.5	33,253	0.11%
2024/01/03	210.9	36.75	31	36.69	36.68	179.9	33,531	0.54%	大買/鉅額交易
2024/01/02	182.9	37.29	10.1	37.33	37.17	172.7	32,601	0.53%	大買/鉅額交易
2023/12/29	60.1	37.38	11.2	37.30	37.40	48.9	32,410	0.15%
2023/12/28	195.3	37.43	7.8	37.51	37.33	187.6	32,806	0.57%	大買/鉅額交易
2023/12/27	10.3	37.33	42.1	37.34	37.42	-31.8	33,456	-0.10%
2023/12/26	24.1	36.86	41	36.89	37.00	-16.9	33,230	-0.05%
2023/12/25	29.3	36.62	51.5	36.61	36.65	-22.2	32,781	-0.07%
2023/12/22	4.2	36.35	4	36.37	36.37	0.2	32,487	0.00%
2023/12/21	58.3	36.24	10.7	36.29	36.33	47.6	32,461	0.15%
2023/12/20	13.6	36.28	23.4	36.44	36.57	-9.8	32,376	-0.03%
2023/12/19	51.8	36.04	10.1	36.02	36.10	41.7	32,120	0.13%
2023/12/18	13.4	36.31	26	36.34	36.38	-12.6	32,281	-0.04%
2023/12/15	19.6	36.46	39.9	36.45	36.36	-20.3	32,159	-0.06%
2023/12/14	19.5	36.44	122.7	36.49	36.55	-103.2	31,933	-0.32%	大賣/鉅額交易
2023/12/13	13.9	35.95	80.4	36.00	36.06	-66.5	31,472	-0.21%
2023/12/12	16.1	35.62	27.1	35.61	35.58	-11	30,915	-0.04%
2023/12/11	7.3	35.67	6	35.50	35.47	1.3	30,849	0.00%
2023/12/08	13.1	35.47	9.6	35.50	35.42	3.5	30,809	0.01%
2023/12/07	14	35.26	7.5	35.33	35.25	6.5	30,780	0.02%
2023/12/06	10.5	35.28	41	35.30	35.31	-30.5	31,299	-0.10%
2023/12/05	34.3	35.00	9.4	35.00	35.05	24.8	31,001	0.08%
2023/12/04	20.3	35.19	25.1	35.21	35.19	-4.8	30,868	-0.02%
2023/12/01	17.7	35.05	83	35.14	35.13	-65.3	30,932	-0.21%
2023/11/30	13.8	35.05	12	35.05	35.08	1.8	30,907	0.01%
2023/11/29	8.1	35.06	34	35.09	35.09	-25.9	30,961	-0.08%
2023/11/28	13.5	34.85	71	34.81	34.90	-57.5	30,789	-0.19%
2023/11/27	62.1	34.88	81.1	34.91	34.75	-19	30,758	-0.06%
2023/11/24	8.7	34.97	11	35.00	34.94	-2.3	30,597	-0.01%
2023/11/23	15.1	34.99	8	34.96	34.97	7.1	30,643	0.02%
2023/11/22	8.9	35.07	21.2	35.06	35.05	-12.3	30,857	-0.04%
2023/11/21	3	35.21	43	35.24	35.30	-40	31,044	-0.13%
2023/11/20	26.2	34.86	52.4	34.85	34.90	-26.2	31,152	-0.08%
2023/11/17	31.1	34.83	8.2	34.87	34.82	22.9	31,201	0.07%
2023/11/16	16	34.76	31.3	34.79	34.77	-15.2	31,282	-0.05%
2023/11/15	23	34.98	52	35.07	34.83	-29	31,235	-0.09%
2023/11/14	4.9	34.64	36.5	34.65	34.68	-31.6	31,232	-0.10%
2023/11/13	25.2	34.60	22	34.63	34.54	3.2	31,300	0.01%
2023/11/10	14.6	34.40	7	34.41	34.43	7.6	31,543	0.02%
2023/11/09	19.2	34.52	0	0.00	34.55	19.2	31,693	0.06%
2023/11/08	14.1	34.55	54.1	34.59	34.54	-40	32,047	-0.12%
2023/11/07	8.6	34.13	7	34.14	34.23	1.6	32,009	0.00%
2023/11/06	44.1	34.11	20.5	34.10	34.24	23.6	32,783	0.07%
2023/11/03	24.2	33.69	28	33.70	33.69	-3.8	32,772	-0.01%
2023/11/02	37.7	33.37	49	33.48	33.52	-11.3	33,164	-0.03%
2023/11/01	15	32.78	12	32.78	32.89	3	33,528	0.01%
2023/10/31	70.3	32.86	1	32.68	32.69	69.3	34,305	0.20%
2023/10/30	20.3	33.21	5.5	33.26	33.23	14.9	35,099	0.04%
2023/10/27	10.9	33.17	1	33.30	33.13	9.9	35,971	0.03%
2023/10/26	75.8	33.02	1	33.03	33.10	74.8	37,274	0.20%
2023/10/25	57.6	33.63	19	33.58	33.62	38.6	37,595	0.10%
2023/10/24	31.4	33.15	28	33.27	33.47	3.4	38,032	0.01%
2023/10/23	98	33.14	11.6	33.19	33.08	86.3	38,620	0.22%
2023/10/20	153.6	33.16	5.3	33.28	33.40	148.3	39,802	0.37%	大買/鉅額交易
2023/10/19	243.8	33.53	18.4	33.51	33.65	225.4	41,284	0.55%	大買/鉅額交易
2023/10/18	234.6	34.82	7.3	34.77	34.90	227.3	40,573	0.56%	大買/鉅額交易
2023/10/17	123.5	35.44	15	35.36	35.27	108.5	38,508	0.28%	大買/鉅額交易
2023/10/16	91.2	35.50	18	35.48	35.52	73.2	38,342	0.19%
2023/10/13	67.9	35.73	201	35.76	35.72	-133.1	38,793	-0.34%	大賣/鉅額交易
2023/10/12	13.7	35.85	5.2	35.90	35.98	8.5	39,925	0.02%
2023/10/11	41	35.92	20	35.84	35.78	21	41,376	0.05%
2023/10/06	38.1	35.76	5.8	35.75	35.79	32.3	42,535	0.08%
2023/10/05	16.2	35.60	15.6	35.61	35.69	0.7	43,168	0.00%
2023/10/04	44.4	35.19	1	35.33	35.39	43.4	43,474	0.10%
2023/10/03	106.4	35.82	4	35.85	35.60	102.4	43,353	0.24%	大買/鉅額交易
2023/10/02	43.6	35.71	24.1	35.69	35.74	19.5	43,325	0.04%
2023/09/28	47	35.01	6	35.15	35.06	41	43,861	0.09%
2023/09/27	54.1	34.81	5.3	34.80	34.87	48.8	44,651	0.11%
2023/09/26	11	34.87	1	34.80	34.76	10	45,761	0.02%
2023/09/25	15.7	35.03	41	35.03	35.08	-25.3	46,125	-0.05%
2023/09/22	80	34.77	13.9	34.73	34.89	66.1	46,174	0.14%
2023/09/21	63.1	34.63	62	34.51	34.70	1.1	46,266	0.00%
2023/09/20	124.9	35.27	6	35.19	35.05	118.9	45,945	0.26%	大買/鉅額交易
2023/09/19	61.8	35.28	7.2	35.14	35.14	54.6	46,493	0.12%
2023/09/18	22.2	35.31	4.1	35.32	35.31	18.1	46,664	0.04%
2023/09/15	13.6	35.45	12.5	35.56	35.58	1.1	46,803	0.00%
2023/09/14	7	35.29	32.3	35.26	35.31	-25.3	46,953	-0.05%
2023/09/13	19.1	34.83	35.4	34.85	34.86	-16.3	47,064	-0.03%
2023/09/12	16.8	34.74	87.2	34.74	34.80	-70.4	47,518	-0.15%
2023/09/11	52.1	34.84	16	34.92	34.79	36.1	48,056	0.08%
2023/09/08	4.6	35.38	27	35.42	35.42	-22.4	47,956	-0.05%
2023/09/07	52.4	35.50	98	35.50	35.45	-45.6	48,886	-0.09%
2023/09/06	9.2	35.60	97.4	35.59	35.60	-88.1	49,568	-0.18%
2023/09/05	26.1	35.28	33.2	35.35	35.43	-7.1	49,852	-0.01%
2023/09/04	7.9	35.12	29	35.14	35.27	-21.1	50,141	-0.04%
2023/09/01	23.7	35.23	3	35.30	35.12	20.7	50,299	0.04%
2023/08/31	6.9	35.19	5	35.25	35.31	1.9	50,522	0.00%
2023/08/30	23.3	35.43	39.1	35.47	35.35	-15.8	50,824	-0.03%
2023/08/29	19.6	35.01	21	35.16	35.16	-1.4	51,337	0.00%
2023/08/28	12.8	34.98	3.5	35.06	35.06	9.3	51,398	0.02%
2023/08/25	67.9	35.23	19.3	35.33	35.14	48.6	51,319	0.09%
2023/08/24	47.1	36.06	36.5	36.04	35.76	10.6	51,396	0.02%
2023/08/23	20.4	35.18	14.1	35.34	35.43	6.3	51,458	0.01%
2023/08/22	1.4	35.09	19.2	35.20	35.11	-17.8	52,007	-0.03%
2023/08/21	11.7	35.02	2	34.98	34.85	9.7	52,135	0.02%
2023/08/18	29.6	34.94	2.2	35.33	34.84	27.4	52,121	0.05%
2023/08/17	15.8	34.92	26.1	35.17	35.33	-10.3	51,806	-0.02%
2023/08/16	14.8	34.89	26	34.81	35.14	-11.2	51,736	-0.02%
2023/08/15	29.1	34.91	17	34.85	34.85	12.1	51,873	0.02%
2023/08/14	99.9	34.31	60	34.29	34.28	39.8	52,221	0.08%
2023/08/11	20.5	34.64	33	34.67	34.56	-12.5	52,016	-0.02%
2023/08/10	101	34.53	27	34.55	34.43	74	52,010	0.14%
2023/08/09	16.3	35.39	18	35.48	35.35	-1.7	51,239	0.00%
2023/08/08	12.9	35.70	20.2	35.48	35.59	-7.3	50,991	-0.01%
2023/08/07	32.8	35.46	38.5	35.45	35.70	-5.7	50,577	-0.01%
2023/08/04	17.3	34.65	73.2	34.53	34.74	-55.9	50,055	-0.11%
2023/08/02	137.1	34.90	118.3	34.79	34.51	18.8	49,160	0.04%	大買/大賣/
2023/08/01	71.7	35.55	50.1	35.68	35.73	21.6	47,781	0.05%
2023/07/31	102.9	36.14	254.8	36.33	35.74	-151.9	46,827	-0.32%	大買/大賣/鉅額交易
2023/07/28	23.3	36.25	114.4	36.36	36.58	-91.1	45,368	-0.20%	大賣/
2023/07/27	2.5	36.16	66	36.44	36.10	-63.5	44,245	-0.14%
2023/07/26	33.8	35.91	98.7	36.06	36.02	-64.9	43,693	-0.15%
2023/07/25	30.1	36.30	94.4	36.41	36.05	-64.4	42,844	-0.15%
2023/07/24	32.8	35.72	224.2	35.73	35.99	-191.5	41,141	-0.47%	大賣/鉅額交易
2023/07/21	18.7	34.49	99	34.97	35.26	-80.3	39,128	-0.21%
2023/07/20	67.6	34.59	57.4	34.51	34.71	10.2	38,945	0.03%
2023/07/19	108.8	34.83	127.7	34.76	34.36	-18.9	38,430	-0.05%	大買/大賣/
2023/07/18	67.1	35.18	261	35.17	35.11	-193.9	37,308	-0.52%	大賣/鉅額交易
2023/07/17	104.5	35.84	338	35.81	35.94	-233.5	35,892	-0.65%	大買/大賣/鉅額交易
2023/07/14	67.9	35.27	140.6	35.35	35.54	-72.7	33,984	-0.21%	大賣/
2023/07/13	78.3	35.23	146.9	35.18	34.82	-68.6	32,411	-0.21%	大賣/
2023/07/12	20.3	34.21	81.1	34.26	34.30	-60.8	30,636	-0.20%
2023/07/11	4.9	33.68	115.8	33.76	33.80	-110.9	29,710	-0.37%	大賣/鉅額交易
2023/07/10	74.6	33.26	59.7	33.16	33.18	14.9	29,355	0.05%
2023/07/07	96	33.07	102.5	33.10	33.08	-6.5	28,963	-0.02%	大賣/
2023/07/06	153.6	33.47	47	33.39	33.34	106.6	28,125	0.38%	大買/鉅額交易
2023/07/05	143.1	33.75	43	33.70	33.71	100.1	27,144	0.37%	大買/
2023/07/04	221.7	33.74	35.4	33.77	33.91	186.3	26,313	0.71%	大買/鉅額交易
2023/07/03	74.8	33.18	104.8	33.12	33.24	-30.1	25,368	-0.12%	大賣/
2023/06/30	4.9	32.56	40.3	32.60	32.67	-35.5	25,119	-0.14%
2023/06/29	6.3	32.54	259	32.48	32.53	-252.7	25,191	-1.00%	大賣/鉅額交易
2023/06/28	15.9	32.34	12	32.35	32.30	3.9	25,050	0.02%
2023/06/27	73.9	32.32	80.2	32.29	32.18	-6.4	25,112	-0.03%
2023/06/26	28.1	32.73	27.3	32.69	32.77	0.8	24,721	0.00%
2023/06/21	96.6	32.75	83.6	32.69	32.83	13	24,714	0.05%
2023/06/20	83.7	32.54	15.3	32.48	32.48	68.4	24,470	0.28%
2023/06/19	49.7	32.73	13	32.74	32.73	36.7	24,190	0.15%
2023/06/16	14	32.77	49.1	32.76	32.78	-35.1	23,898	-0.15%
2023/06/15	27.1	32.60	31.6	32.63	32.69	-4.5	23,537	-0.02%
2023/06/14	10.7	32.25	34	32.33	32.32	-23.2	23,053	-0.10%
2023/06/13	10.2	32.07	90.6	32.13	32.20	-80.4	22,990	-0.35%
2023/06/12	46.7	31.82	39	31.93	31.78	7.7	22,212	0.03%
2023/06/09	12.6	31.58	37.4	31.65	31.78	-24.8	21,791	-0.11%
2023/06/08	89	31.34	161.7	31.24	31.24	-72.7	21,944	-0.33%	大賣/
2023/06/07	27.4	31.40	36.3	31.44	31.46	-8.8	22,078	-0.04%
2023/06/06	94.9	31.08	51.2	31.13	31.15	43.7	22,001	0.20%
2023/06/05	51.1	31.05	10.3	31.03	31.10	40.8	21,934	0.19%
2023/06/02	184.9	30.81	31	30.88	30.93	153.9	21,734	0.71%	大買/鉅額交易
2023/06/01	24	30.41	36.5	30.42	30.47	-12.5	21,375	-0.06%
2023/05/31	59	30.50	9	30.45	30.49	50	21,387	0.23%
2023/05/30	142.6	30.56	177.3	30.48	30.52	-34.7	21,242	-0.16%	大買/大賣/
2023/05/29	276.4	30.65	15.7	30.63	30.65	260.7	20,974	1.24%	大買/鉅額交易
2023/05/26	2.4	30.09	110.3	30.13	30.13	-107.9	20,701	-0.52%	大賣/鉅額交易
2023/05/25	16.3	29.75	12	29.75	29.78	4.3	20,433	0.02%
2023/05/24	5.6	29.30	33.2	29.32	29.43	-27.6	20,364	-0.14%
2023/05/23	9.8	29.33	6.8	29.36	29.37	3	20,586	0.01%
2023/05/22	11.4	29.39	18.7	29.35	29.35	-7.4	20,555	-0.04%
2023/05/19	159.6	29.15	18	29.28	29.31	141.6	20,426	0.69%	大買/鉅額交易
2023/05/18	15.7	28.95	61	28.99	29.05	-45.3	20,315	-0.22%
2023/05/17	8.1	28.71	6	28.76	28.76	2.1	19,833	0.01%
2023/05/16	5.6	28.64	18.4	28.61	28.65	-12.8	19,596	-0.07%
2023/05/15	18.5	28.38	4	28.39	28.42	14.5	19,581	0.07%
2023/05/12	12.8	28.25	1	28.26	28.45	11.8	19,709	0.06%
2023/05/11	32.8	28.47	10	28.43	28.40	22.8	19,730	0.12%
2023/05/10	15.3	28.57	2	28.55	28.54	13.3	19,819	0.07%
2023/05/09	5.5	28.64	1	28.68	28.64	4.5	19,838	0.02%
2023/05/08	8.3	28.64	10	28.63	28.67	-1.7	20,137	-0.01%
2023/05/05	5.9	28.48	8.2	28.45	28.47	-2.3	20,193	-0.01%
2023/05/04	25.3	28.33	8	28.40	28.45	17.3	20,512	0.08%
2023/05/03	24.4	28.33	5	28.35	28.42	19.4	20,639	0.09%
2023/05/02	15.5	28.35	28.7	28.27	28.44	-13.2	20,848	-0.06%
2023/04/28	26.6	28.19	3	28.19	28.23	23.6	21,218	0.11%
2023/04/27	15.2	27.91	13	27.90	28.02	2.2	21,247	0.01%
2023/04/26	46.6	27.70	34.9	27.65	27.84	11.7	21,374	0.05%
2023/04/25	110.9	27.90	59.5	27.88	27.80	51.4	21,169	0.24%	大買/
2023/04/24	23.2	28.20	7.3	28.22	28.27	15.9	20,386	0.08%
2023/04/21	73.8	28.30	37	28.33	28.19	36.8	20,417	0.18%
2023/04/20	33.8	28.43	13	28.48	28.43	20.8	20,440	0.10%
2023/04/19	38	28.61	45.2	28.64	28.55	-7.2	20,772	-0.03%
2023/04/18	32.2	28.69	4	28.72	28.67	28.2	20,861	0.14%
2023/04/17	5.2	28.80	13.2	28.77	28.80	-8	20,763	-0.04%
2023/04/14	33.8	28.69	59	28.65	28.74	-25.3	20,701	-0.12%
2023/04/13	45.4	28.74	21	28.73	28.71	24.4	20,739	0.12%
2023/04/12	23.8	28.74	11.5	28.78	28.85	12.3	20,533	0.06%
2023/04/11	16.9	28.71	141	28.68	28.70	-124.1	20,618	-0.60%	大賣/鉅額交易
2023/04/10	24.3	28.46	13.6	28.48	28.50	10.7	20,786	0.05%
2023/04/07	18.2	28.45	5	28.47	28.43	13.1	20,709	0.06%
2023/04/06	10	28.48	47	28.39	28.47	-37	20,739	-0.18%
2023/03/31	28.1	28.43	55.1	28.48	28.43	-27	20,527	-0.13%
2023/03/30	18.4	28.25	6	28.26	28.29	12.4	20,270	0.06%
2023/03/29	3	28.08	20	28.06	28.15	-17	20,139	-0.08%
2023/03/28	22.4	28.16	21	28.11	28.06	1.4	20,445	0.01%
2023/03/27	7.7	28.25	46.4	28.29	28.31	-38.7	20,288	-0.19%
2023/03/24	9.1	28.21	38.4	28.23	28.26	-29.3	20,355	-0.14%
2023/03/23	1.8	28.15	43	28.14	28.12	-41.2	20,172	-0.20%
2023/03/22	4.3	28.01	21.5	28.00	28.05	-17.2	20,077	-0.09%
2023/03/21	14.5	27.83	1	27.85	27.84	13.5	19,992	0.07%
2023/03/20	19	27.73	15.4	27.76	27.76	3.6	20,057	0.02%
2023/03/17	10.1	27.64	2.6	27.60	27.76	7.5	19,971	0.04%
2023/03/16	54.6	27.49	43	27.53	27.50	11.6	20,002	0.06%
2023/03/15	44	27.82	42	27.69	27.66	2	19,828	0.01%
2023/03/14	22.9	27.69	65	27.67	27.66	-42.1	20,028	-0.21%
2023/03/13	37.1	27.68	51	27.79	27.93	-13.9	19,940	-0.07%
2023/03/10	73.1	27.92	17	27.85	27.86	56.1	19,434	0.29%
2023/03/09	46.6	28.28	1	28.37	28.24	45.6	19,250	0.24%
2023/03/08	34.4	28.26	14.5	28.29	28.37	19.9	19,260	0.10%
2023/03/07	19.9	28.29	21.5	28.31	28.38	-1.6	19,170	-0.01%
2023/03/06	46.5	28.22	6	28.20	28.25	40.5	19,336	0.21%
2023/03/03	92.6	27.97	9	27.97	27.95	83.6	19,265	0.43%
2023/03/02	57.6	27.76	3	27.75	27.78	54.6	19,261	0.28%
2023/03/01	39.1	27.56	43.5	27.67	27.72	-4.4	19,262	-0.02%
2023/02/24	43.3	27.76	2.5	27.77	27.67	40.8	19,252	0.21%
2023/02/23	39.3	27.70	20.5	27.70	27.74	18.7	18,853	0.10%
2023/02/22	20.8	27.36	10.4	27.35	27.40	10.4	18,630	0.06%
2023/02/21	35.2	27.49	9	27.53	27.53	26.2	18,676	0.14%
2023/02/20	14	27.35	2.2	27.27	27.41	11.8	18,848	0.06%
2023/02/17	35.3	27.22	0	0.00	27.24	35.3	19,228	0.18%
2023/02/16	8.2	27.32	16	27.25	27.33	-7.8	19,710	-0.04%
2023/02/15	53.3	27.08	0	0.00	27.05	53.3	19,842	0.27%
2023/02/14	18	27.12	4	27.14	27.13	14	19,890	0.07%
2023/02/13	98.6	26.96	2	26.91	26.97	96.6	20,252	0.48%
2023/02/10	20.2	27.03	20	27.07	27.02	0.2	20,463	0.00%
2023/02/09	19	27.14	3	27.16	27.15	16	20,644	0.08%
2023/02/08	11.1	27.12	5.2	27.16	27.15	5.9	20,772	0.03%
2023/02/07	15.6	26.90	28	26.91	26.94	-12.4	20,779	-0.06%
2023/02/06	50.7	26.93	123	26.87	26.92	-72.3	20,807	-0.35%	大賣/
2023/02/03	17.2	26.98	33	26.98	27.00	-15.8	20,631	-0.08%
2023/02/02	39.6	26.90	10	26.96	26.99	29.6	20,588	0.14%
2023/02/01	32.6	26.67	6	26.65	26.67	26.6	20,715	0.13%
2023/01/31	20.4	26.58	17	26.64	26.54	3.4	20,789	0.02%
2023/01/30	32.5	26.48	20.4	26.46	26.53	12.1	20,925	0.06%
2023/01/17	17.6	26.03	10	26.04	26.06	7.6	21,187	0.04%
2023/01/16	9.2	26.07	18	26.04	26.02	-8.8	21,491	-0.04%
2023/01/13	20.4	26.02	18	26.03	25.98	2.4	21,901	0.01%
2023/01/12	7.6	26.00	4	26.04	25.99	3.6	23,355	0.02%
2023/01/11	2.3	26.09	35	26.09	26.07	-32.7	26,140	-0.13%
2023/01/10	17.7	26.02	31.2	26.03	26.06	-13.5	28,394	-0.05%
2023/01/09	5.6	25.89	35	25.87	25.94	-29.4	30,395	-0.10%
2023/01/06	14.3	25.57	17.4	25.60	25.66	-3.1	30,737	-0.01%
2023/01/05	26.4	25.54	2.3	25.51	25.46	24.1	31,646	0.08%
2023/01/04	5.2	25.47	55	25.48	25.45	-49.8	32,661	-0.15%
2023/01/03	11.4	25.30	26.1	25.29	25.49	-14.6	34,171	-0.04%
2022/12/30	6.8	25.43	6	25.42	25.40	0.8	35,174	0.00%
2022/12/29	26	25.17	7	25.19	25.29	19	36,105	0.05%
2022/12/28	47.9	25.45	39	25.38	25.38	8.9	37,580	0.02%
2022/12/27	2	25.69	1	25.64	25.63	1	39,029	0.00%
2022/12/26	20.5	25.57	6	25.54	25.58	14.5	39,495	0.04%
2022/12/23	9.4	25.53	174.2	25.60	25.60	-164.8	40,046	-0.41%	大賣/鉅額交易
2022/12/22	5.5	25.63	9	25.57	25.67	-3.6	40,666	-0.01%
2022/12/21	10.9	25.35	172	25.37	25.34	-161.2	41,902	-0.38%	大賣/鉅額交易
2022/12/20	40.3	25.40	23	25.40	25.30	17.3	42,413	0.04%
2022/12/19	6.8	25.71	12	25.74	25.73	-5.2	43,612	-0.01%
2022/12/16	35.8	25.51	13	25.61	25.70	22.8	43,959	0.05%
2022/12/15	27.2	25.69	109	25.70	25.70	-81.8	44,276	-0.18%	大賣/
2022/12/14	9.1	25.66	7	25.67	25.68	2.1	44,807	0.00%
2022/12/13	13.5	25.58	2	25.57	25.53	11.5	45,119	0.03%
2022/12/12	18.4	25.34	5	25.33	25.50	13.4	45,266	0.03%
2022/12/09	20.3	25.48	13	25.50	25.51	7.3	45,466	0.02%
2022/12/08	46.9	25.28	1	25.29	25.29	45.9	45,414	0.10%
2022/12/07	32.2	25.45	5	25.46	25.44	27.2	45,356	0.06%
2022/12/06	38.2	25.69	7	25.71	25.61	31.2	45,095	0.07%
2022/12/05	47.1	25.90	59	25.89	25.87	-11.9	44,791	-0.03%
2022/12/02	33.1	25.73	98.5	25.72	25.73	-65.4	44,678	-0.15%
2022/12/01	35.9	25.89	6	25.87	25.82	29.9	44,927	0.07%
2022/11/30	11.2	25.56	34	25.57	25.65	-22.8	44,924	-0.05%
2022/11/29	14.2	25.33	10	25.36	25.47	4.2	45,006	0.01%
2022/11/28	34.2	25.32	8.1	25.33	25.32	26	45,368	0.06%
2022/11/25	42	25.55	14	25.57	25.52	28	45,495	0.06%
2022/11/24	7.3	25.41	46	25.48	25.54	-38.8	45,526	-0.09%
2022/11/23	12.1	25.27	62	25.26	25.30	-49.9	45,616	-0.11%
2022/11/22	16.5	25.12	50.1	25.12	25.10	-33.6	46,286	-0.07%
2022/11/21	58.6	25.33	18	25.28	25.22	40.6	46,210	0.09%
2022/11/18	11.3	25.49	5	25.51	25.43	6.3	46,058	0.01%
2022/11/17	109.4	25.35	959.6	25.43	25.58	-850.2	46,115	-1.84%	大買/大賣/鉅額交易
2022/11/16	131.4	25.50	260	25.56	25.53	-128.6	46,277	-0.28%	大買/大賣/鉅額交易
2022/11/15	28.8	25.40	32.4	25.45	25.55	-3.5	46,005	-0.01%
2022/11/14	30	25.29	94.9	25.27	25.42	-64.9	45,523	-0.14%
2022/11/11	201.1	25.00	43.3	25.02	25.00	157.8	44,997	0.35%	大買/鉅額交易
2022/11/10	7.9	24.56	5.3	24.54	24.53	2.6	44,523	0.01%
2022/11/09	37.3	24.55	35.1	24.47	24.61	2.2	44,514	0.00%
2022/11/08	36.8	24.28	7.5	24.29	24.23	29.3	44,336	0.07%
2022/11/07	22.4	23.98	12	24.06	24.06	10.4	43,972	0.02%
2022/11/04	33.4	23.48	5	23.50	23.64	28.4	43,722	0.06%
2022/11/03	15.6	23.49	85	23.57	23.58	-69.4	43,744	-0.16%
2022/11/02	13.1	23.66	0	0.00	23.67	13.1	43,687	0.03%
2022/11/01	48.5	23.53	1.5	23.51	23.55	47	43,778	0.11%
2022/10/31	34.4	23.50	10.1	23.50	23.48	24.3	43,858	0.06%
2022/10/28	55.5	23.42	0	0.00	23.31	55.5	44,013	0.13%
2022/10/27	26.6	23.49	4	23.51	23.58	22.6	43,742	0.05%
2022/10/26	67.3	23.37	1	23.43	23.41	66.3	43,975	0.15%
2022/10/25	99.2	23.48	92	23.45	23.40	7.2	43,675	0.02%
2022/10/24	39.3	23.77	9	23.75	23.69	30.3	43,127	0.07%
2022/10/21	115.7	23.64	5	23.69	23.58	110.7	42,952	0.26%	大買/鉅額交易
2022/10/20	241.9	23.47	99	23.48	23.65	142.9	42,434	0.34%	大買/鉅額交易
2022/10/19	333.8	23.95	7	23.95	23.95	326.8	41,038	0.80%	大買/鉅額交易
2022/10/18	182.7	25.77	3	25.71	25.84	179.7	38,264	0.47%	大買/鉅額交易
2022/10/17	221.1	25.54	7	25.65	25.77	214.1	36,062	0.59%	大買/鉅額交易
2022/10/14	328.8	25.94	7.2	25.98	25.91	321.6	33,875	0.95%	大買/鉅額交易
2022/10/13	116.8	25.60	55	25.69	25.53	61.8	33,319	0.19%	大買/
2022/10/12	61.1	25.75	7	25.80	25.82	54.1	32,298	0.17%
2022/10/11	209.7	25.88	17	25.87	25.85	192.7	31,414	0.61%	大買/鉅額交易
2022/10/07	104.6	26.32	25.1	26.33	26.28	79.6	30,057	0.26%	大買/
2022/10/06	162.7	26.55	1	26.58	26.57	161.7	29,048	0.56%	大買/鉅額交易
2022/10/05	548.8	26.59	220.7	26.62	26.62	328.1	28,495	1.15%	大買/大賣/鉅額交易
2022/10/04	270.4	26.17	22	26.17	26.27	248.4	27,349	0.91%	大買/鉅額交易
2022/10/03	31.5	25.62	5	25.62	25.67	26.5	25,742	0.10%
2022/09/30	109.3	25.65	2	25.64	25.78	107.3	25,645	0.42%	大買/鉅額交易
2022/09/29	68	25.91	8.1	25.96	25.81	59.9	25,407	0.24%
2022/09/28	225.1	25.94	18	25.85	25.83	207.1	25,726	0.81%	大買/鉅額交易
2022/09/27	30.6	26.26	0.3	26.31	26.33	30.3	24,823	0.12%
2022/09/26	237.7	26.46	11	26.75	26.33	226.7	24,841	0.91%	大買/鉅額交易
2022/09/23	64	27.13	9.7	27.06	27.06	54.3	24,343	0.22%
2022/09/22	198.1	27.14	0	0.00	27.17	198.1	24,787	0.80%	大買/鉅額交易
2022/09/21	252	27.77	3	27.63	27.64	249	24,382	1.02%	大買/鉅額交易
2022/09/20	155	27.99	3.5	28.04	27.98	151.5	24,002	0.63%	大買/鉅額交易
2022/09/19	148.8	28.16	4	28.12	28.06	144.8	23,870	0.61%	大買/鉅額交易
2022/09/16	142.7	28.25	0.1	28.31	28.28	142.6	23,904	0.60%	大買/鉅額交易
2022/09/15	8.3	28.60	76	28.62	28.59	-67.7	24,377	-0.28%
2022/09/14	64	28.30	40	28.35	28.35	24	25,063	0.10%
2022/09/13	17	28.68	611.6	28.70	28.71	-594.6	25,067	-2.37%	大賣/鉅額交易
2022/09/12	6.4	28.56	6	28.56	28.56	0.4	25,899	0.00%
2022/09/08	10.6	27.98	8.5	28.12	28.25	2.1	26,541	0.01%
2022/09/07	62.5	27.86	3	27.91	27.90	59.5	27,361	0.22%
2022/09/06	24.9	28.09	6	28.18	28.08	18.9	27,108	0.07%
2022/09/05	23.3	28.07	12.5	28.13	28.18	10.8	27,077	0.04%
2022/09/02	249.1	28.22	0	0.00	28.10	249.1	27,375	0.91%	大買/鉅額交易
2022/09/01	166.2	28.39	6	28.35	28.44	160.2	26,958	0.59%	大買/鉅額交易
2022/08/31	18.9	28.53	0	0.00	28.79	18.9	26,588	0.07%
2022/08/30	17.6	28.48	3.3	28.59	28.67	14.3	26,330	0.05%
2022/08/29	191.9	28.44	14.2	28.41	28.45	177.7	26,109	0.68%	大買/鉅額交易
2022/08/26	14.2	29.09	20	29.12	29.10	-5.8	25,430	-0.02%
2022/08/25	14.7	28.95	2	28.94	28.94	12.7	25,285	0.05%
2022/08/24	158.4	28.85	7	28.81	28.80	151.4	25,177	0.60%	大買/鉅額交易
2022/08/23	174.3	28.97	1.3	29.08	28.93	173.1	24,848	0.70%	大買/鉅額交易
2022/08/22	14.8	29.20	77.3	29.19	29.25	-62.5	24,388	-0.26%
2022/08/19	9	29.38	2	29.37	29.42	7	24,110	0.03%
2022/08/18	57.8	29.12	2.9	29.16	29.29	54.9	24,128	0.23%
2022/08/17	10.7	29.21	0	0.00	29.28	10.7	24,037	0.04%
2022/08/16	16.8	29.16	5	29.14	29.24	11.8	24,041	0.05%
2022/08/15	30.5	29.20	0	0.00	29.22	30.5	23,880	0.13%
2022/08/12	34.3	29.17	6.1	29.29	29.30	28.2	23,637	0.12%
2022/08/11	16.2	29.12	3.1	29.14	29.12	13.1	23,814	0.06%
2022/08/10	50.4	28.86	1	28.91	28.81	49.4	23,742	0.21%
2022/08/09	5.4	28.83	15	28.80	29.07	-9.6	23,654	-0.04%
2022/08/08	3.8	28.80	2	28.76	28.87	1.8	23,892	0.01%
2022/08/05	13.3	28.73	33	28.72	28.87	-19.7	23,904	-0.08%
2022/08/04	25	28.25	10	28.45	28.43	15	24,150	0.06%
2022/08/03	23	28.31	105	28.32	28.44	-82	24,195	-0.34%	大賣/
2022/08/02	28.4	28.33	57	28.41	28.45	-28.6	24,176	-0.12%
2022/08/01	51.9	28.53	11	28.75	28.76	40.9	24,031	0.17%
2022/07/29	11	28.47	5	28.53	28.55	6	24,047	0.02%
2022/07/28	18.6	28.23	3	28.20	28.18	15.6	23,873	0.07%
2022/07/27	9.6	28.04	0	0.00	28.25	9.6	23,648	0.04%
2022/07/26	5.9	28.13	9	28.14	28.12	-3.1	23,575	-0.01%
2022/07/25	20.5	28.28	0	0.00	28.33	20.5	23,450	0.09%
2022/07/22	14.2	28.38	2	28.41	28.40	12.2	23,497	0.05%
2022/07/21	3.2	28.27	10	28.20	28.38	-6.8	23,839	-0.03%
2022/07/20	77.3	28.02	112	28.02	28.00	-34.7	24,096	-0.14%	大賣/
2022/07/19	11.8	27.41	10	27.61	27.68	1.8	24,748	0.01%
2022/07/18	19.3	27.32	26	27.35	27.48	-6.7	24,713	-0.03%
2022/07/15	16.1	27.09	0	0.00	27.09	16.1	24,487	0.07%
2022/07/14	6.4	26.96	3	27.11	27.18	3.4	24,288	0.01%
2022/07/13	19.5	27.13	6	27.17	27.08	13.5	24,146	0.06%
2022/07/12	59.5	26.55	8	26.52	26.62	51.5	24,016	0.21%
2022/07/11	28.6	27.17	15	27.15	27.25	13.6	23,577	0.06%
2022/07/08	44.1	27.25	12	27.18	27.25	32.1	23,400	0.14%
2022/07/07	38.9	26.57	12	26.48	26.76	26.9	23,071	0.12%
2022/07/06	60.8	26.58	13.4	26.56	26.32	47.4	23,127	0.21%
2022/07/05	48.1	26.71	15	26.65	26.96	33.1	22,663	0.15%
2022/07/04	49	26.66	181.2	26.56	26.68	-132.3	22,393	-0.59%	大賣/鉅額交易
2022/07/01	132.3	27.02	26	27.40	26.81	106.3	22,566	0.47%	大買/鉅額交易
2022/06/30	167.5	27.59	7	27.58	27.56	160.5	21,708	0.74%	大買/鉅額交易
2022/06/29	65.5	28.16	3	28.15	28.14	62.5	20,881	0.30%
2022/06/28	43.1	28.61	1.1	28.64	28.53	42	20,578	0.20%
2022/06/27	33.2	28.76	33	28.64	28.86	0.1	20,368	0.00%
2022/06/24	59.2	28.14	75.1	28.31	28.10	-16	20,147	-0.08%
2022/06/23	195.2	28.14	8	28.20	28.05	187.2	20,047	0.93%	大買/鉅額交易
2022/06/22	116.1	28.70	0	0.00	28.50	116.1	19,293	0.60%	大買/鉅額交易
2022/06/21	22.3	29.12	1.3	29.26	29.28	21	18,528	0.11%
2022/06/20	128.7	29.11	13	29.00	28.87	115.7	18,308	0.63%	大買/鉅額交易
2022/06/17	139	29.54	3	29.63	29.62	136	17,392	0.78%	大買/鉅額交易
2022/06/16	108.1	30.15	2	30.02	29.94	106.1	16,622	0.64%	大買/鉅額交易
2022/06/15	43.6	30.36	5	30.40	30.39	38.6	15,696	0.25%
2022/06/14	105.7	30.27	4	30.30	30.48	101.7	15,602	0.65%	大買/鉅額交易
2022/06/13	91.2	30.44	3.2	30.46	30.51	88	15,482	0.57%
2022/06/10	27.2	31.02	0	0.00	31.08	27.2	14,994	0.18%
2022/06/09	9	31.33	0	0.00	31.30	9	15,011	0.06%
2022/06/08	15.4	31.60	5	31.57	31.60	10.4	14,992	0.07%
2022/06/07	7.1	31.44	0	0.00	31.44	7.1	15,163	0.05%
2022/06/06	8.1	31.38	3.5	31.39	31.48	4.6	15,209	0.03%
2022/06/02	7.8	31.41	3	31.42	31.40	4.8	15,616	0.03%
2022/06/01	64.7	31.53	6.7	31.47	31.52	58	16,204	0.36%
2022/05/31	17	31.29	1.2	31.23	31.40	15.9	16,408	0.10%
2022/05/30	4.6	31.41	23	31.36	31.43	-18.4	16,672	-0.11%
2022/05/27	14	31.07	1	31.10	31.08	13	16,766	0.08%
2022/05/26	11.4	30.91	0	0.00	30.80	11.4	17,092	0.07%
2022/05/25	3.3	30.83	0	0.00	30.88	3.3	17,125	0.02%
2022/05/24	18	30.79	4.1	30.86	30.70	13.9	17,438	0.08%
2022/05/23	5.2	30.83	4.5	30.85	30.86	0.7	17,461	0.00%
2022/05/20	17.2	30.77	1	30.72	30.72	16.2	17,709	0.09%
2022/05/19	44.2	30.53	1	30.57	30.68	43.2	18,026	0.24%
2022/05/18	17.2	30.86	1.2	30.97	31.01	16	17,868	0.09%
2022/05/17	22	30.72	1.5	30.74	30.69	20.5	17,836	0.12%
2022/05/16	47.6	30.65	0	0.00	30.72	47.6	17,947	0.27%
2022/05/13	14.9	30.75	1	30.75	30.80	13.9	17,622	0.08%
2022/05/12	64.2	30.88	40	30.80	30.63	24.2	17,584	0.14%
2022/05/11	75.5	31.23	13	31.22	31.17	62.5	17,093	0.37%
2022/05/10	23.4	31.28	1	31.32	31.65	22.4	16,798	0.13%
2022/05/09	81.9	31.70	0	0.00	31.57	81.9	16,792	0.49%
2022/05/06	29.7	32.10	7.5	32.06	32.25	22.2	16,679	0.13%
2022/05/05	7.1	32.53	8	32.47	32.54	-0.9	16,763	-0.01%
2022/05/04	6.3	32.22	2	32.27	32.31	4.3	16,949	0.03%
2022/05/03	11	31.96	0	0.00	32.09	11	17,554	0.06%
2022/04/29	18.7	31.96	2.5	31.95	32.01	16.2	17,967	0.09%
2022/04/28	40.5	31.49	1	31.68	31.72	39.5	18,539	0.21%
2022/04/27	112.8	31.35	17.2	31.38	31.48	95.5	18,489	0.52%	大買/
2022/04/26	107.2	32.04	2	31.91	31.93	105.2	18,167	0.58%	大買/鉅額交易
2022/04/25	170.6	32.06	5.1	32.03	32.03	165.5	18,243	0.91%	大買/鉅額交易
2022/04/22	27.3	32.69	1	32.81	32.78	26.3	17,463	0.15%
2022/04/21	5.6	32.94	2	32.89	32.90	3.6	17,770	0.02%
2022/04/20	22	32.78	0.1	32.97	32.83	21.9	17,859	0.12%
2022/04/19	3	32.89	6.3	32.91	32.85	-3.3	18,080	-0.02%
2022/04/18	39.1	32.68	3	32.72	32.68	36.1	18,217	0.20%
2022/04/15	25.3	32.89	0	0.00	32.90	25.3	18,004	0.14%
2022/04/14	4.9	33.12	0	0.00	33.07	4.9	18,223	0.03%
2022/04/13	11.7	33.02	3	32.96	33.11	8.7	18,347	0.05%
2022/04/12	67.9	32.64	0	0.00	32.69	67.9	18,315	0.37%
2022/04/11	72.7	32.85	1	33.12	32.81	71.7	17,884	0.40%
2022/04/08	19.6	33.08	0	0.00	33.17	19.6	17,526	0.11%
2022/04/07	126.6	33.10	5	33.31	32.90	121.6	17,428	0.70%	大買/鉅額交易
2022/04/06	46.6	33.37	2.6	33.42	33.47	44	16,712	0.26%
2022/04/01	19.7	33.43	3.1	33.50	33.55	16.6	16,657	0.10%
2022/03/31	19.6	33.66	17	33.66	33.63	2.6	16,656	0.02%
2022/03/30	22.3	33.62	3	33.66	33.70	19.3	16,713	0.12%
2022/03/29	18.1	33.70	1	33.80	33.64	17.1	16,641	0.10%
2022/03/28	30	33.53	1.1	33.64	33.78	28.9	16,634	0.17%
2022/03/25	15	33.86	2	33.80	33.81	13	16,484	0.08%
2022/03/24	13.5	33.93	1	33.95	33.96	12.5	16,660	0.07%
2022/03/23	8.2	33.96	5.5	33.99	33.96	2.7	16,953	0.02%
2022/03/22	13.7	33.90	4.5	33.87	33.87	9.2	17,380	0.05%
2022/03/21	14	33.95	37.9	33.96	33.95	-23.9	17,417	-0.14%
2022/03/18	15.5	33.87	8	33.83	33.90	7.5	17,685	0.04%
2022/03/17	5.4	33.91	19.2	33.98	34.01	-13.8	17,731	-0.08%
2022/03/16	14.4	33.61	7.1	34.00	33.71	7.3	17,821	0.04%
2022/03/15	20.5	33.81	10.6	33.82	33.78	9.9	17,846	0.06%
2022/03/14	2.4	34.02	35	34.07	34.13	-32.6	18,020	-0.18%
2022/03/11	10	33.89	20.5	33.87	33.90	-10.5	18,151	-0.06%
2022/03/10	6.5	33.90	17	33.92	33.89	-10.5	18,239	-0.06%
2022/03/09	11.6	33.29	3.3	33.30	33.36	8.3	18,168	0.05%
2022/03/08	67.1	33.03	8.1	33.02	33.00	59	18,129	0.33%
2022/03/07	60.9	33.42	10.9	33.42	33.45	50	17,675	0.28%
2022/03/04	18.5	34.13	26.7	34.21	34.04	-8.2	17,185	-0.05%
2022/03/03	4.5	34.18	24.3	34.20	34.22	-19.8	17,340	-0.11%
2022/03/02	14.3	33.90	62	33.88	33.97	-47.8	17,356	-0.28%
2022/03/01	6.2	33.79	28.2	33.80	33.88	-22	17,209	-0.13%
2022/02/25	13.3	33.26	7.6	33.31	33.33	5.7	16,965	0.03%
2022/02/24	74.5	33.32	6.5	33.38	33.19	68	17,005	0.40%
2022/02/23	34.2	33.66	5.3	33.69	33.75	28.9	16,824	0.17%
2022/02/22	20	33.38	5.5	33.46	33.49	14.5	16,978	0.09%
2022/02/21	10	33.59	53	33.67	33.80	-43	17,361	-0.25%
2022/02/18	10.6	33.34	4	33.28	33.50	6.6	17,247	0.04%
2022/02/17	15.1	33.35	3	33.39	33.34	12.1	17,551	0.07%
2022/02/16	20.4	33.33	4.5	33.32	33.27	15.9	17,830	0.09%
2022/02/15	10.1	33.16	22.2	33.15	33.10	-12.2	17,811	-0.07%
2022/02/14	30.8	33.14	18	33.11	33.13	12.8	18,019	0.07%
2022/02/11	10.4	33.43	3	33.43	33.43	7.4	18,330	0.04%
2022/02/10	38.7	33.46	16	33.48	33.49	22.7	18,757	0.12%
2022/02/09	1.3	33.44	26	33.42	33.50	-24.7	19,206	-0.13%
2022/02/08	10.6	33.24	8	33.24	33.30	2.6	19,190	0.01%
2022/02/07	27.7	32.73	16	32.86	33.00	11.7	19,118	0.06%
2022/01/26	29.9	32.43	16.9	32.36	32.40	13	19,021	0.07%
2022/01/25	103.8	32.35	34	32.41	32.34	69.8	19,107	0.37%	大買/
2022/01/24	48.4	32.47	8.3	32.44	32.72	40.1	18,760	0.21%
2022/01/21	83.5	32.91	0	0.00	32.84	83.5	18,519	0.45%
2022/01/20	5.2	33.25	21.5	33.35	33.36	-16.3	18,158	-0.09%
2022/01/19	7.6	33.31	18	33.27	33.21	-10.4	18,354	-0.06%
2022/01/18	4.1	33.46	17.1	33.41	33.45	-13	18,641	-0.07%
2022/01/17	19.2	33.11	18	33.12	33.22	1.2	18,981	0.01%
2022/01/14	31	32.98	10	32.97	33.15	21	21,215	0.10%
2022/01/13	16	33.19	4	33.26	33.20	12	22,404	0.05%
2022/01/12	17.5	33.17	10.2	33.08	33.10	7.3	23,373	0.03%
2022/01/11	17.1	33.22	1	33.23	33.20	16.1	23,638	0.07%
2022/01/10	9.9	33.22	214	33.25	33.27	-204.1	24,258	-0.84%	大賣/鉅額交易
2022/01/07	27.2	33.19	69	33.51	33.17	-41.8	24,516	-0.17%
2022/01/06	12.2	33.41	6	33.43	33.41	6.2	24,667	0.02%
2022/01/05	12.9	33.42	0.9	33.46	33.45	12	25,175	0.05%
2022/01/04	16.9	33.42	8	33.42	33.41	8.9	26,009	0.03%
2022/01/03	49.7	33.48	7	33.55	33.42	42.7	26,439	0.16%
2021/12/30	22.5	33.60	8	33.60	33.58	14.5	27,336	0.05%
2021/12/29	24.1	33.58	22.4	33.59	33.61	1.8	27,867	0.01%
2021/12/28	3.8	33.51	146.5	33.52	33.56	-142.7	28,292	-0.50%	大賣/鉅額交易
2021/12/27	8.5	33.38	3.5	33.40	33.38	5	28,983	0.02%
2021/12/24	13.1	33.32	6	33.35	33.29	7.1	30,113	0.02%
2021/12/23	6.1	33.36	8	33.37	33.34	-2	30,324	-0.01%
2021/12/22	12.3	33.30	0.3	33.36	33.30	12.1	30,997	0.04%
2021/12/21	6.3	33.28	5	33.33	33.36	1.3	31,128	0.00%
2021/12/20	11.5	33.38	49.1	33.38	33.41	-37.6	31,224	-0.12%
2021/12/17	5.2	33.37	166.3	33.45	33.43	-161.1	31,075	-0.52%	大賣/鉅額交易
2021/12/16	6.3	33.36	62.4	33.38	33.45	-56.1	30,909	-0.18%
2021/12/15	31.1	32.90	5	33.03	33.04	26.1	31,068	0.08%
2021/12/14	50.4	32.99	12	33.02	32.95	38.4	31,054	0.12%
2021/12/13	8.3	33.37	28	33.41	33.33	-19.7	30,895	-0.06%
2021/12/10	20.8	33.29	17	33.36	33.30	3.8	30,862	0.01%
2021/12/09	42.6	33.36	34	33.32	33.32	8.6	30,754	0.03%
2021/12/08	4	33.23	20	33.21	33.18	-16	30,597	-0.05%
2021/12/07	23	32.92	66.5	32.91	33.03	-43.5	30,311	-0.14%
2021/12/06	15.5	32.71	15	32.79	32.86	0.5	30,069	0.00%
2021/12/03	14.1	32.67	102.8	32.68	32.65	-88.7	30,302	-0.29%	大賣/
2021/12/02	16.6	32.48	11	32.47	32.47	5.6	30,250	0.02%
2021/12/01	19.2	32.37	29	32.48	32.50	-9.8	30,420	-0.03%
2021/11/30	13.7	32.44	38.4	32.48	32.30	-24.7	30,392	-0.08%
2021/11/29	66.1	32.07	27.6	32.23	32.22	38.5	30,384	0.13%
2021/11/26	59.9	32.43	23	32.55	32.35	36.9	30,133	0.12%
2021/11/25	7	32.65	25.5	32.65	32.65	-18.5	29,905	-0.06%
2021/11/24	17.1	32.58	141.9	32.58	32.61	-124.8	29,925	-0.42%	大賣/鉅額交易
2021/11/23	138.2	32.64	6	32.67	32.63	132.2	29,885	0.44%	大買/鉅額交易
2021/11/22	5.1	32.91	29.7	32.97	32.93	-24.6	29,903	-0.08%
2021/11/19	26.7	32.99	42.5	33.08	32.93	-15.8	29,833	-0.05%
2021/11/18	26.1	32.93	42.1	32.98	32.98	-16	29,820	-0.05%
2021/11/17	37	32.61	39	32.63	32.71	-2	29,329	-0.01%
2021/11/16	12.4	32.49	15.5	32.51	32.59	-3.1	29,410	-0.01%
2021/11/15	12	32.44	203	32.44	32.43	-191	29,642	-0.64%	大賣/鉅額交易
2021/11/12	25.4	32.15	30	32.19	32.20	-4.6	29,635	-0.02%
2021/11/11	14.9	32.22	18.2	32.29	32.15	-3.3	29,814	-0.01%
2021/11/10	13.4	32.36	29	32.45	32.34	-15.6	30,295	-0.05%
2021/11/09	34.3	32.38	28.3	32.44	32.35	6	30,107	0.02%
2021/11/08	21.2	32.24	115.3	32.31	32.39	-94.1	29,738	-0.32%	大賣/
2021/11/05	28	31.84	23	31.83	31.95	5	29,680	0.02%
2021/11/04	25.6	31.93	14	31.95	31.86	11.6	29,884	0.04%
2021/11/03	14	31.71	7	31.74	31.77	7	29,845	0.02%
2021/11/02	60.9	31.53	7.4	31.57	31.53	53.5	29,764	0.18%
2021/11/01	18.9	31.56	11.2	31.54	31.56	7.7	29,464	0.03%
2021/10/29	26.3	31.35	6	31.39	31.45	20.3	29,203	0.07%
2021/10/28	26.6	31.35	2	31.39	31.39	24.6	29,000	0.08%
2021/10/27	45.8	31.08	1	31.10	31.15	44.8	28,924	0.15%
2021/10/26	52.5	30.99	1	31.08	31.05	51.5	28,992	0.18%
2021/10/25	75.1	30.79	12	30.78	30.86	63.1	28,743	0.22%
2021/10/22	374	30.69	7	30.73	30.84	367	28,569	1.28%	大買/鉅額交易
2021/10/21	88.2	32.35	15.9	32.36	32.40	72.3	26,495	0.27%
2021/10/20	121.9	32.36	10	32.47	32.37	111.9	25,033	0.45%	大買/鉅額交易
2021/10/19	35.6	32.35	1	32.40	32.40	34.6	23,996	0.14%
2021/10/18	47.8	32.33	1	32.36	32.36	46.8	23,655	0.20%
2021/10/15	27	32.29	17	32.29	32.31	10	23,612	0.04%
2021/10/14	66.7	32.08	6.1	32.13	32.18	60.7	23,569	0.26%
2021/10/13	71.6	32.17	0.6	32.24	32.17	71	23,078	0.31%
2021/10/12	94.7	32.29	10	32.28	32.24	84.7	22,532	0.38%
2021/10/08	72.8	32.58	11	32.61	32.59	61.8	21,746	0.28%
2021/10/07	98.6	32.41	2	32.50	32.57	96.6	21,631	0.45%
2021/10/06	112.8	31.80	1	31.88	31.88	111.8	20,959	0.53%	大買/鉅額交易
2021/10/05	296.7	31.70	352	31.50	31.96	-55.3	20,585	-0.27%	大買/大賣/
2021/10/04	86.3	31.92	7	31.86	31.84	79.3	20,219	0.39%
2021/10/01	104.5	32.29	0	0.00	32.26	104.5	19,474	0.54%	大買/鉅額交易
2021/09/30	29	32.65	1	32.61	32.77	28	18,345	0.15%
2021/09/29	95.2	32.67	10.7	32.71	32.70	84.5	18,174	0.46%
2021/09/28	43.9	33.01	1	33.13	33.08	42.9	17,606	0.24%
2021/09/27	14.3	33.29	3.7	33.31	33.30	10.7	17,512	0.06%
2021/09/24	14.3	33.31	12	33.32	33.30	2.3	17,887	0.01%
2021/09/23	11.4	33.08	22.1	33.10	33.08	-10.7	17,863	-0.06%
2021/09/22	141.5	32.85	2	32.90	32.90	139.5	17,894	0.78%	大買/鉅額交易
2021/09/17	5.2	33.35	0	0.00	33.42	5.2	17,382	0.03%
2021/09/16	11.6	33.24	2.3	33.27	33.28	9.3	17,370	0.05%
2021/09/15	8.5	33.28	0	0.00	33.33	8.5	17,219	0.05%
2021/09/14	36.5	33.48	15	33.41	33.36	21.5	17,241	0.12%
2021/09/13	34.6	33.47	16	33.38	33.41	18.6	17,264	0.11%
2021/09/10	18.4	33.05	8.5	33.13	33.22	9.9	17,282	0.06%
2021/09/09	29.3	32.94	6	32.79	32.94	23.3	17,241	0.14%
2021/09/08	62.3	32.93	1	32.78	32.80	61.3	17,202	0.36%
2021/09/07	33.1	33.13	15	33.09	33.16	18.1	16,852	0.11%
2021/09/06	87.1	33.16	13	33.27	33.07	74.1	16,790	0.44%
2021/09/03	33.1	33.29	3	33.28	33.24	30.1	16,600	0.18%
2021/09/02	65.7	33.31	5	33.34	33.16	60.7	16,607	0.37%
2021/09/01	34.6	33.36	5	33.38	33.39	29.6	16,552	0.18%
2021/08/31	19.3	33.12	21	33.26	33.38	-1.7	16,476	-0.01%
2021/08/30	14.5	33.20	52	33.21	33.29	-37.5	16,532	-0.23%
2021/08/27	3.1	33.05	0.6	33.04	33.11	2.5	16,504	0.02%
2021/08/26	12.4	32.88	1	32.99	32.99	11.4	16,452	0.07%
2021/08/25	13.4	32.90	5	32.93	33.00	8.4	16,281	0.05%
2021/08/24	34.8	32.74	5	32.97	32.80	29.8	16,383	0.18%
2021/08/23	35	32.74	4	32.81	32.88	31	16,186	0.19%
2021/08/20	18.7	32.15	8.9	32.23	32.26	9.8	16,057	0.06%
2021/08/19	73.5	32.49	1.2	32.40	32.32	72.3	15,784	0.46%
2021/08/18	47.5	32.45	14	32.27	33.07	33.5	15,181	0.22%
2021/08/17	72.8	32.73	5	32.67	32.53	67.8	14,907	0.45%
2021/08/16	98.8	32.86	3.5	33.09	32.86	95.3	14,707	0.65%
2021/08/13	47	33.31	12.5	33.33	33.27	34.5	14,056	0.25%
2021/08/12	11.3	33.40	0	0.00	33.51	11.3	13,851	0.08%
2021/08/11	60.4	33.51	0	0.00	33.49	60.4	13,905	0.43%
2021/08/10	42.1	33.79	7	33.86	33.79	35.1	13,704	0.26%
2021/08/09	17.8	34.04	0	0.00	34.10	17.8	14,439	0.12%
2021/08/06	11.1	34.16	0	0.00	34.25	11.1	14,660	0.08%
2021/08/05	10.3	34.23	6	34.22	34.20	4.3	15,367	0.03%
2021/08/04	16	34.30	3.5	34.27	34.35	12.5	16,712	0.07%
2021/08/03	17.3	34.05	2	34.01	34.15	15.3	17,432	0.09%
2021/08/02	54.9	33.75	31	33.80	34.00	23.9	17,428	0.14%
2021/07/30	12.1	33.99	7	34.19	33.90	5.1	17,250	0.03%
2021/07/29	15.4	33.99	1	34.10	34.10	14.4	17,094	0.08%
2021/07/28	58.9	33.57	1	33.35	33.89	57.9	17,359	0.33%
2021/07/27	43.3	34.14	9	34.31	34.07	34.3	17,372	0.20%
2021/07/26	6	34.50	34	34.61	34.50	-28	17,260	-0.16%
2021/07/23	3.3	34.41	1.2	34.43	34.47	2.1	17,212	0.01%
2021/07/22	31.3	34.17	0	0.00	34.21	31.3	17,183	0.18%
2021/07/21	147.8	34.08	32	34.07	34.13	115.8	16,996	0.68%	大買/鉅額交易
2021/07/20	51.9	34.73	0.7	34.74	34.56	51.2	16,353	0.31%
2021/07/19	42.7	35.03	4	35.10	35.14	38.7	16,195	0.24%
2021/07/16	43	34.99	7	35.08	35.12	36	16,301	0.22%
2021/07/15	40.8	34.67	13	34.82	34.98	27.8	16,244	0.17%
2021/07/14	109.9	34.49	1	34.54	34.48	108.9	16,238	0.67%	大買/鉅額交易
2021/07/13	46.4	35.00	47	35.09	34.85	-0.6	16,009	0.00%
2021/07/12	39.8	35.22	1	35.10	35.27	38.8	15,934	0.24%
2021/07/09	16.9	35.46	2	35.46	35.44	14.9	15,733	0.09%
2021/07/08	4.1	35.52	2.2	35.71	35.80	2	15,796	0.01%
2021/07/07	52.2	35.69	22	35.82	35.61	30.2	15,802	0.19%
2021/07/06	4.3	35.91	7.8	35.97	35.91	-3.5	15,704	-0.02%
2021/07/05	12.1	35.57	1.1	35.57	35.69	11	15,631	0.07%
2021/07/02	4	35.14	0.5	35.14	35.20	3.5	15,550	0.02%
2021/07/01	17.1	35.02	3	35.17	35.00	14.1	15,473	0.09%
2021/06/30	7.6	34.95	25	34.96	35.00	-17.5	15,037	-0.12%
2021/06/29	23.5	34.76	0	0.00	34.80	23.5	15,029	0.16%
2021/06/28	1.1	35.09	25	35.04	35.10	-23.9	15,068	-0.16%
2021/06/25	2.1	34.78	2	34.84	34.74	0.1	15,000	0.00%
2021/06/24	14	34.66	0	0.00	34.66	14	15,045	0.09%
2021/06/23	18.6	34.44	5	34.50	34.45	13.6	15,186	0.09%
2021/06/22	3.5	34.51	5.3	34.57	34.43	-1.8	15,168	-0.01%
2021/06/21	36	34.57	2	34.66	34.55	34	15,124	0.22%
2021/06/18	10.4	34.94	1.1	34.99	34.91	9.4	15,026	0.06%
2021/06/17	11	34.75	2	34.75	34.90	9	15,116	0.06%
2021/06/16	8.3	34.69	2	34.72	34.78	6.3	15,232	0.04%
2021/06/15	12.4	34.63	6	34.63	34.65	6.4	15,274	0.04%
2021/06/11	3	34.61	13.1	34.60	34.55	-10.1	15,354	-0.07%
2021/06/10	12.5	34.49	0	0.00	34.60	12.5	15,462	0.08%
2021/06/09	14.4	34.44	95	34.53	34.45	-80.7	15,529	-0.52%
2021/06/08	14.4	34.58	23	34.61	34.65	-8.6	15,624	-0.06%
2021/06/07	122.2	34.61	56.2	34.58	34.72	66	15,739	0.42%	大買/
2021/06/04	21.4	34.75	41	34.77	34.77	-19.6	15,681	-0.12%
2021/06/03	37	34.93	90	34.95	34.95	-53	15,696	-0.34%
2021/06/02	15.4	34.99	49	35.09	34.96	-33.6	15,809	-0.21%
2021/06/01	4	34.85	32.6	34.83	35.06	-28.6	15,858	-0.18%
2021/05/31	8.9	34.65	47	34.63	34.75	-38.1	15,721	-0.24%
2021/05/28	2.6	34.47	20.5	34.49	34.55	-17.9	15,754	-0.11%
2021/05/27	7.6	34.05	1	34.13	34.28	6.6	15,767	0.04%
2021/05/26	9.1	34.25	9	34.25	34.32	0.1	15,811	0.00%
2021/05/25	10	34.28	7	34.30	34.34	3	15,861	0.02%
2021/05/24	8	33.78	1	34.07	34.05	7	15,943	0.04%
2021/05/21	11.2	33.92	15	33.94	34.00	-3.9	15,870	-0.02%
2021/05/20	46.1	33.99	4	33.87	33.86	42.1	15,950	0.26%
2021/05/19	6.6	34.04	33	33.91	34.10	-26.4	15,867	-0.17%
2021/05/18	24.4	33.30	15	33.59	34.01	9.4	15,921	0.06%
2021/05/17	45.3	32.66	47	32.68	32.75	-1.7	15,879	-0.01%
2021/05/14	77.1	33.85	24	33.62	33.65	53.1	14,792	0.36%
2021/05/13	98	33.26	24.1	33.17	33.40	73.9	14,460	0.51%
2021/05/12	191.9	33.65	152	33.11	33.50	39.9	13,679	0.29%	大買/大賣/
2021/05/11	32.5	35.03	73	34.92	34.70	-40.5	12,332	-0.33%
2021/05/10	4	35.82	27	35.83	35.88	-23	11,676	-0.20%
2021/05/07	2.2	35.62	1.1	35.63	35.72	1.1	11,778	0.01%
2021/05/06	20.4	35.30	4.5	35.21	35.30	15.9	11,877	0.13%
2021/05/05	31.5	35.51	5	35.45	35.35	26.5	11,916	0.22%
2021/05/04	58.4	35.14	10	35.26	35.30	48.4	11,516	0.42%
2021/05/03	16.9	36.04	20	36.06	35.91	-3.1	11,089	-0.03%
2021/04/29	2.5	36.01	1	36.10	36.12	1.5	11,039	0.01%
2021/04/28	5.2	35.91	5	35.92	35.98	0.2	11,127	0.00%
2021/04/27	4.4	35.93	15	35.96	35.98	-10.7	11,379	-0.09%
2021/04/26	3.3	35.71	17.1	35.82	35.99	-13.8	11,527	-0.12%
2021/04/23	8.8	35.20	3	35.18	35.30	5.8	11,671	0.05%
2021/04/22	10	35.65	21	35.54	35.40	-11	11,800	-0.09%
2021/04/21	5.8	35.34	6	35.39	35.53	-0.2	12,099	0.00%
2021/04/20	13.2	35.39	1.6	35.31	35.33	11.6	12,400	0.09%
2021/04/19	7.1	35.16	43.4	35.12	35.20	-36.3	12,466	-0.29%
2021/04/16	4.5	34.91	40.1	34.82	34.94	-35.6	12,623	-0.28%
2021/04/15	28.2	34.48	10	34.49	34.50	18.2	12,665	0.14%
2021/04/14	17.6	34.26	4.1	34.25	34.35	13.6	13,099	0.10%
2021/04/13	25.8	34.66	4.6	34.62	34.47	21.3	13,191	0.16%
2021/04/12	28.1	34.70	6	34.72	34.69	22.1	13,479	0.16%
2021/04/09	22.3	34.69	31.3	34.73	34.70	-9	13,634	-0.07%
2021/04/08	18	34.71	18	34.70	34.75	0	13,861	0.00%
2021/04/07	10.8	34.71	21	34.70	34.71	-10.2	13,924	-0.07%
2021/04/06	13.3	34.77	35	34.81	34.74	-21.7	13,991	-0.16%
2021/04/01	23.2	34.62	3	34.64	34.61	20.2	14,051	0.14%
2021/03/31	23.6	34.65	8	34.69	34.63	15.6	14,126	0.11%
2021/03/30	15.7	34.42	13.1	34.47	34.60	2.7	13,963	0.02%
2021/03/29	3.5	34.29	47.1	34.29	34.34	-43.6	14,041	-0.31%
2021/03/26	13.1	33.79	2	33.78	33.80	11.1	14,091	0.08%
2021/03/25	7.5	33.56	18.4	33.52	33.66	-11	14,089	-0.08%
2021/03/24	47.4	33.63	8.3	33.62	33.65	39.1	14,064	0.28%
2021/03/23	6.5	33.63	32	33.71	33.66	-25.5	14,047	-0.18%
2021/03/22	11.1	33.59	62.4	33.59	33.60	-51.3	14,115	-0.36%
2021/03/19	84.5	33.47	2	33.36	33.60	82.5	14,304	0.58%
2021/03/18	35.2	33.41	16	33.49	33.53	19.2	14,273	0.13%
2021/03/17	21.5	32.94	10	32.98	32.95	11.5	14,394	0.08%
2021/03/16	7.7	32.99	5.7	33.00	32.99	2	14,595	0.01%
2021/03/15	19.8	32.69	19.7	32.71	32.74	0.1	14,896	0.00%
2021/03/12	11.6	32.39	23.2	32.38	32.43	-11.6	15,119	-0.08%
2021/03/11	12	32.23	4.1	32.28	32.33	7.9	15,393	0.05%
2021/03/10	21	32.10	5.3	32.11	32.10	15.7	15,574	0.10%
2021/03/09	24	31.95	1	31.96	32.00	23	15,641	0.15%
2021/03/08	17.1	32.00	24.8	31.98	32.00	-7.7	15,766	-0.05%
2021/03/05	10	31.67	2	31.68	31.80	8	15,693	0.05%
2021/03/04	7.6	31.81	13	31.79	31.80	-5.4	15,709	-0.03%
2021/03/03	8.6	31.84	0.5	31.98	31.93	8.1	15,785	0.05%
2021/03/02	8.6	31.97	5	32.02	31.90	3.6	15,732	0.02%
2021/02/26	17.5	31.92	4.3	31.95	31.90	13.2	15,774	0.08%
2021/02/25	20.5	31.96	2	32.02	32.01	18.5	15,760	0.12%
2021/02/24	11.4	31.88	127	31.95	31.80	-115.6	15,763	-0.73%	大賣/鉅額交易
2021/02/23	21.1	31.63	21.8	31.75	31.80	-0.7	15,634	0.00%
2021/02/22	58.4	31.41	64.1	31.37	31.50	-5.7	15,506	-0.04%
2021/02/19	2.3	31.12	3.7	31.03	31.12	-1.4	15,365	-0.01%
2021/02/18	6.1	31.10	13.3	31.09	31.13	-7.2	15,500	-0.05%
2021/02/17	3.9	30.92	42	30.94	31.00	-38.1	15,543	-0.25%
2021/02/05	4.2	30.55	21	30.55	30.55	-16.8	15,356	-0.11%
2021/02/04	2.4	30.51	3	30.52	30.51	-0.6	15,473	0.00%
2021/02/03	4.2	30.54	0	0.00	30.51	4.2	15,563	0.03%
2021/02/02	1.3	30.55	42	30.52	30.50	-40.7	15,854	-0.26%
2021/02/01	43.7	30.19	11	30.07	30.25	32.7	16,075	0.20%
2021/01/29	12.1	30.54	16.1	30.27	30.26	-4	16,246	-0.02%
2021/01/28	13.4	30.64	13.1	30.83	30.72	0.3	16,201	0.00%
2021/01/27	0.1	30.94	47	30.96	30.95	-46.9	16,259	-0.29%
2021/01/26	4.8	30.75	34	30.88	30.68	-29.2	16,164	-0.18%
2021/01/25	2	30.46	40	30.69	30.83	-38	16,491	-0.23%
2021/01/22	1	30.25	25.1	30.41	30.53	-24.1	16,841	-0.14%
2021/01/21	10.2	30.31	63	30.37	30.30	-52.8	17,518	-0.30%
2021/01/20	28.8	30.32	16	30.31	30.25	12.8	19,146	0.07%
2021/01/19	5.8	30.67	18	30.70	30.74	-12.2	19,403	-0.06%
2021/01/18	13.9	30.45	14.4	30.45	30.61	-0.5	19,634	0.00%
2021/01/15	3.6	30.93	63	31.04	30.79	-59.4	19,548	-0.30%
2021/01/14	4	30.95	46	30.94	30.92	-42	19,520	-0.21%
2021/01/13	4.2	30.62	109	30.62	30.69	-104.8	19,429	-0.54%	大賣/鉅額交易
2021/01/12	13.3	30.41	11	30.44	30.35	2.3	19,254	0.01%
2021/01/11	8	30.59	66	30.52	30.61	-58	19,281	-0.30%
2021/01/08	3	30.31	34.4	30.34	30.46	-31.4	19,283	-0.16%
2021/01/07	11.8	30.17	29.5	30.15	30.22	-17.7	19,236	-0.09%
2021/01/06	20.1	30.06	78	30.12	30.00	-57.9	18,861	-0.31%
2021/01/05	7.2	29.98	83.1	29.99	30.02	-75.9	18,702	-0.41%
2021/01/04	8.3	29.92	23	29.97	29.94	-14.7	18,639	-0.08%
2020/12/31	2	29.80	88	29.82	29.95	-86	18,552	-0.46%
2020/12/30	8.4	29.67	24.1	29.75	29.78	-15.7	18,338	-0.09%
2020/12/29	24	29.67	7	29.76	29.67	17	18,326	0.09%
2020/12/28	3.3	29.69	27	29.70	29.75	-23.7	18,329	-0.13%
2020/12/25	11	29.52	6	29.52	29.51	5	18,165	0.03%
2020/12/24	15	29.50	13	29.50	29.48	2	18,085	0.01%
2020/12/23	21	29.37	3	29.37	29.42	18	18,156	0.10%
2020/12/22	23.3	29.48	16	29.52	29.43	7.3	18,606	0.04%
2020/12/21	31.9	29.51	12	29.58	29.60	19.9	19,258	0.10%
2020/12/18	9	29.60	34	29.62	29.61	-25	19,328	-0.13%
2020/12/17	18.2	29.63	31	29.61	29.66	-12.8	19,561	-0.07%
2020/12/16	3.3	29.65	27	29.70	29.80	-23.7	19,561	-0.12%
2020/12/15	38.1	29.57	13	29.58	29.51	25.1	19,488	0.13%
2020/12/14	1	29.83	11	29.82	29.82	-10	19,302	-0.05%
2020/12/11	28.2	29.75	6	29.85	29.81	22.2	19,359	0.11%
2020/12/10	49.4	29.94	65	29.99	29.94	-15.6	19,265	-0.08%
2020/12/09	5	30.06	65	30.07	30.14	-60	19,097	-0.31%
2020/12/08	44.2	29.88	41	29.90	29.90	3.2	18,695	0.02%
2020/12/07	14	29.73	227.1	29.74	29.85	-213.1	18,414	-1.16%	大賣/鉅額交易
2020/12/04	3.6	29.61	26.1	29.60	29.68	-22.5	18,251	-0.12%
2020/12/03	24.1	29.45	3	29.52	29.45	21.1	18,137	0.12%
2020/12/02	31	29.43	46	29.36	29.44	-15	18,138	-0.08%
2020/12/01	22	29.32	57	29.22	29.35	-35	18,131	-0.19%
2020/11/30	33	29.39	10	29.38	29.35	23	18,213	0.13%
2020/11/27	39.1	29.25	10	29.17	29.32	29.1	18,098	0.16%
2020/11/26	5.2	29.13	3	29.15	29.15	2.2	18,010	0.01%
2020/11/25	33.5	29.07	4	29.09	29.01	29.5	18,006	0.16%
2020/11/24	30.3	29.13	6.1	29.13	29.11	24.2	17,904	0.14%
2020/11/23	4	29.11	9	29.09	29.14	-5	17,841	-0.03%
2020/11/20	5.2	28.86	14	28.85	28.88	-8.8	17,893	-0.05%
2020/11/19	12	28.87	12	28.88	28.86	0	18,118	0.00%
2020/11/18	7.3	28.87	47	28.89	28.90	-39.7	18,250	-0.22%
2020/11/17	57.3	28.87	11	28.85	28.81	46.3	18,455	0.25%
2020/11/16	29.7	28.76	6	28.79	28.80	23.7	19,178	0.12%
2020/11/13	49.3	28.47	15.5	28.43	28.53	33.8	18,963	0.18%
2020/11/12	20.4	28.46	7	28.46	28.40	13.4	18,920	0.07%
2020/11/11	9	28.39	17	28.45	28.50	-8	18,920	-0.04%
2020/11/10	41.4	28.34	1	28.29	28.29	40.4	18,893	0.21%
2020/11/09	23.4	28.40	38	28.43	28.40	-14.6	18,592	-0.08%
2020/11/06	53.5	28.19	15	28.24	28.19	38.5	18,420	0.21%
2020/11/05	30	28.13	11	28.08	28.12	19	18,259	0.10%
2020/11/04	17.2	27.98	1	28.03	28.05	16.2	18,240	0.09%
2020/11/03	22	27.98	101	27.92	28.01	-79	18,058	-0.44%	大賣/
2020/11/02	50.6	27.69	0	0.00	27.72	50.6	17,951	0.28%
2020/10/30	142.9	27.89	16.5	27.98	27.80	126.4	17,737	0.71%	大買/鉅額交易
2020/10/29	152.4	27.92	60	27.95	27.98	92.4	17,214	0.54%	大買/
2020/10/28	293	28.30	51	28.32	28.19	242	16,451	1.47%	大買/鉅額交易
2020/10/27	15.7	29.63	5	29.62	29.69	10.7	14,985	0.07%
2020/10/26	85.4	29.71	2	29.71	29.69	83.4	14,571	0.57%
2020/10/23	39	29.60	8	29.62	29.63	31	14,243	0.22%
2020/10/22	28	29.54	2	29.58	29.59	26	14,252	0.18%
2020/10/21	48	29.63	31	29.69	29.59	17	14,117	0.12%
2020/10/20	13	29.61	0	0.00	29.64	13	13,965	0.09%
2020/10/19	39	29.64	24	29.64	29.64	15	14,347	0.10%
2020/10/16	69.4	29.66	24	29.56	29.56	45.4	14,557	0.31%
2020/10/15	74	29.69	12	29.60	29.69	62	14,581	0.43%
2020/10/14	14	29.75	16	29.75	29.74	-2	14,485	-0.01%
2020/10/13	18.1	29.66	57	29.68	29.71	-39	14,504	-0.27%
2020/10/12	139	29.79	4	29.87	29.74	135	14,442	0.93%	大買/鉅額交易
2020/10/08	47	29.71	49	29.73	29.76	-2	14,174	-0.01%
2020/10/07	17	29.65	42	29.55	29.65	-25	14,166	-0.18%
2020/10/06	29.2	29.62	16	29.66	29.68	13.2	14,217	0.09%
2020/10/05	17	29.47	2	29.44	29.45	15	14,385	0.10%
2020/09/30	35	29.47	1	29.48	29.48	34	14,532	0.23%
2020/09/29	35.1	29.48	3	29.40	29.40	32.1	15,005	0.21%
2020/09/28	34	29.25	21	29.17	29.38	13	15,348	0.08%
2020/09/25	82.5	28.92	6	29.20	28.90	76.5	15,839	0.48%
2020/09/24	60	29.10	9	29.25	29.06	51	15,657	0.33%
2020/09/23	51.1	29.69	7	29.69	29.70	44.1	15,278	0.29%
2020/09/22	45.1	29.82	0	0.00	29.80	45.1	15,424	0.29%
2020/09/21	14.1	30.08	3	30.12	30.03	11.1	15,180	0.07%
2020/09/18	6	30.10	1	30.09	30.20	5	15,272	0.03%
2020/09/17	5.1	30.16	15	30.19	30.23	-9.9	15,304	-0.06%
2020/09/16	3	30.26	9	30.22	30.25	-6	15,278	-0.04%
2020/09/15	3	30.09	19	30.11	30.10	-16	15,251	-0.10%
2020/09/14	6	29.80	31	29.85	29.98	-25	15,378	-0.16%
2020/09/11	28	29.77	0	0.00	29.75	28	15,516	0.18%
2020/09/10	3	29.86	16	29.87	29.85	-13	15,677	-0.08%
2020/09/09	22	29.64	8	29.60	29.85	14	15,903	0.09%
2020/09/08	80	29.96	1.1	29.86	29.97	78.9	15,932	0.50%
2020/09/07	15	29.98	5	30.08	29.96	10	16,173	0.06%
2020/09/04	38	30.01	1	29.96	30.09	37	16,345	0.23%
2020/09/03	1	30.18	27	30.31	30.25	-26	16,346	-0.16%
2020/09/02	32.1	30.09	9	30.17	30.14	23.1	16,374	0.14%
2020/09/01	6	30.01	1.5	30.08	30.06	4.5	16,665	0.03%
2020/08/31	6	30.20	1	30.22	30.16	5	16,971	0.03%
2020/08/28	15.1	30.18	15	30.18	30.24	0.1	17,226	0.00%
2020/08/27	13.1	30.45	43	30.40	30.33	-29.9	17,715	-0.17%
2020/08/26	16	30.32	86.4	30.38	30.43	-70.4	17,808	-0.40%
2020/08/25	3	30.31	28	30.39	30.44	-25	17,900	-0.14%
2020/08/24	16	30.07	5	30.10	30.14	11	17,717	0.06%
2020/08/21	14	30.00	16	30.08	30.11	-2	17,747	-0.01%
2020/08/20	93	29.90	59	29.67	29.79	34	17,584	0.19%
2020/08/19	26	30.95	6	30.99	30.77	20	17,106	0.12%
2020/08/18	7.2	30.87	23	30.86	30.90	-15.8	17,222	-0.09%
2020/08/17	1	30.95	20	30.90	30.96	-19	17,405	-0.11%
2020/08/14	19	30.52	27	30.48	30.63	-8	17,515	-0.05%
2020/08/13	31	30.38	1	30.32	30.32	30	17,551	0.17%
2020/08/12	33	30.30	6	30.17	30.22	27	17,670	0.15%
2020/08/11	5	30.45	5	30.47	30.35	0	17,800	0.00%
2020/08/10	5.1	30.63	11	30.58	30.60	-5.9	17,852	-0.03%
2020/08/07	3.2	30.67	15	30.71	30.65	-11.8	17,963	-0.07%
2020/08/06	12	30.83	32	30.73	30.70	-20	18,123	-0.11%
2020/08/05	13	30.45	84	30.52	30.62	-71	18,150	-0.39%
2020/08/04	0	0.00	9	30.19	30.17	-9	18,066	-0.05%
2020/08/03	9	30.04	12	30.04	30.01	-3	18,203	-0.02%
2020/07/31	23.1	30.09	38	30.15	30.24	-14.9	18,362	-0.08%
2020/07/30	2.1	29.74	4	29.81	29.99	-1.9	18,199	-0.01%
2020/07/29	6	29.67	10	29.64	29.62	-4	18,290	-0.02%
2020/07/28	17	29.60	83.5	29.76	29.46	-66.5	18,589	-0.36%
2020/07/27	14	29.84	75	29.87	29.84	-61	18,958	-0.32%
2020/07/24	13.1	29.92	33.6	30.08	29.85	-20.4	19,177	-0.11%
2020/07/23	9	29.99	70	30.08	30.17	-61	19,226	-0.32%
2020/07/22	3	29.93	56	29.95	29.97	-53	19,001	-0.28%
2020/07/21	2	29.77	91	29.75	29.84	-89	18,618	-0.48%
2020/07/20	8.2	29.45	16	29.48	29.55	-7.8	18,471	-0.04%
2020/07/17	2	29.70	3	29.66	29.59	-1	18,517	-0.01%
2020/07/16	2.2	29.60	8	29.67	29.63	-5.8	18,912	-0.03%
2020/07/15	10	29.64	7	29.70	29.53	3	19,020	0.02%
2020/07/14	12	29.63	80	29.60	29.58	-68	19,474	-0.35%
2020/07/13	7.1	29.61	32	29.66	29.65	-24.9	19,664	-0.13%
2020/07/10	1	29.52	20	29.55	29.52	-19	20,111	-0.09%
2020/07/09	1.1	29.84	11	29.89	29.74	-9.9	20,149	-0.05%
2020/07/08	9	29.69	48	29.73	29.72	-39	20,104	-0.19%
2020/07/07	29.5	29.54	38	29.69	29.43	-8.5	19,758	-0.04%
2020/07/06	5	29.62	39	29.76	29.83	-34	19,831	-0.17%
2020/07/03	4	29.35	34	29.35	29.33	-30	19,848	-0.15%
2020/07/02	2	29.04	149	29.00	29.09	-147	19,919	-0.74%	大賣/鉅額交易
2020/07/01	3	28.83	42	28.81	28.79	-39	19,835	-0.20%
2020/06/30	4	28.55	6	28.55	28.56	-2	19,720	-0.01%
2020/06/29	19.1	28.42	19	28.47	28.51	0.1	19,944	0.00%
2020/06/24	4	28.57	3	28.55	28.54	1	20,125	0.00%
2020/06/23	5.2	28.56	8	28.55	28.54	-2.8	20,752	-0.01%
2020/06/22	32	28.50	13	28.48	28.48	19	21,173	0.09%
2020/06/19	12.2	28.57	11	28.64	28.56	1.2	21,935	0.01%
2020/06/18	38.2	28.44	21	28.52	28.55	17.2	22,217	0.08%
2020/06/17	10.1	28.39	21	28.50	28.46	-10.9	22,778	-0.05%
2020/06/16	7	28.39	28	28.41	28.45	-21	23,966	-0.09%
2020/06/15	34	28.23	31	28.30	28.13	3	25,896	0.01%
2020/06/12	26.2	27.99	62	27.97	28.29	-35.8	26,870	-0.13%
2020/06/11	38	28.56	61	28.83	28.43	-23	28,066	-0.08%
2020/06/10	10	28.80	37	28.84	28.86	-27	29,208	-0.09%
2020/06/09	29.1	28.84	17	28.84	28.84	12.1	31,585	0.04%
2020/06/08	22.3	28.89	11	28.90	28.88	11.3	33,932	0.03%
2020/06/05	10.8	28.76	37	28.77	28.80	-26.2	34,209	-0.08%
2020/06/04	2	28.67	28	28.63	28.67	-26	34,954	-0.07%
2020/06/03	3	28.45	51	28.45	28.48	-48	36,194	-0.13%
2020/06/02	7	28.18	13	28.19	28.17	-6	36,074	-0.02%
2020/06/01	6	28.00	40	28.02	28.05	-34	36,099	-0.09%
2020/05/29	21.1	27.78	6	27.85	27.86	15.1	36,125	0.04%
2020/05/28	19.5	27.92	65	27.93	27.90	-45.5	36,417	-0.12%
2020/05/27	22	27.86	15	27.91	27.85	7	36,930	0.02%
2020/05/26	20	27.75	144	27.76	27.82	-124	37,686	-0.33%	大賣/鉅額交易
2020/05/25	12	27.39	8	27.27	27.50	4	37,769	0.01%
2020/05/22	26	27.51	15	27.57	27.45	11	37,724	0.03%
2020/05/21	128	27.61	134	27.71	27.63	-6	37,673	-0.02%	大買/大賣/
2020/05/20	4	27.47	51	27.51	27.48	-47	37,414	-0.13%
2020/05/19	12	27.39	25	27.45	27.43	-13	37,371	-0.03%
2020/05/18	23.4	27.23	16	27.27	27.25	7.4	37,373	0.02%
2020/05/15	17	27.44	35	27.48	27.43	-18	37,286	-0.05%
2020/05/14	34	27.56	27	27.49	27.48	7	37,309	0.02%
2020/05/13	4	27.60	23	27.66	27.75	-19	37,221	-0.05%
2020/05/12	154	27.59	27.5	27.56	27.55	126.5	37,202	0.34%	大買/鉅額交易
2020/05/11	4	27.68	50	27.67	27.66	-46	37,225	-0.12%
2020/05/08	30	27.51	15	27.54	27.50	15	37,125	0.04%
2020/05/07	139	27.34	129	27.43	27.40	10	37,179	0.03%	大買/大賣/
2020/05/06	146	27.26	131	27.35	27.32	15	37,098	0.04%	大買/大賣/
2020/05/05	110.4	27.31	105	27.40	27.33	5.4	37,146	0.01%	大買/大賣/
2020/05/04	10	26.98	17	27.01	27.09	-7	37,105	-0.02%
2020/04/30	34.6	27.36	37	27.36	27.46	-2.5	36,925	-0.01%
2020/04/29	56.1	27.08	36	27.07	27.07	20.1	37,079	0.05%
2020/04/28	8	26.89	3	26.94	26.91	5	37,392	0.01%
2020/04/27	30	26.67	93	26.67	26.79	-63	39,171	-0.16%
2020/04/24	1	26.32	296	26.34	26.33	-295	38,889	-0.76%	大賣/鉅額交易
2020/04/23	19	26.36	64	26.43	26.34	-45	38,981	-0.12%
2020/04/22	45	25.83	167	25.79	26.23	-122	38,900	-0.31%	大賣/鉅額交易
2020/04/21	89	26.23	50	26.19	26.10	39	38,703	0.10%
2020/04/20	21	26.49	27	26.58	26.60	-6	38,276	-0.02%
2020/04/17	46.2	26.63	39	26.68	26.50	7.2	38,143	0.02%
2020/04/16	31.4	26.34	15	26.38	26.44	16.4	37,641	0.04%
2020/04/15	23	26.35	18	26.39	26.47	5	37,489	0.01%
2020/04/14	19	25.99	25	25.95	26.05	-6	37,155	-0.02%
2020/04/13	17	25.66	25	25.70	25.68	-8	37,244	-0.02%
2020/04/10	7.1	25.68	121	25.72	25.73	-113.9	37,181	-0.31%	大賣/鉅額交易
2020/04/09	90	25.76	68	25.71	25.65	22	37,221	0.06%
2020/04/08	92	25.50	41	25.48	25.77	51	36,867	0.14%
2020/04/07	47	25.20	48	25.19	25.22	-1	36,353	0.00%
2020/04/06	59.4	24.63	46.1	24.78	24.84	13.3	36,110	0.04%
2020/04/01	213	24.52	37	24.50	24.52	176	35,797	0.49%	大買/鉅額交易
2020/03/31	72	24.57	22	24.46	24.49	50	35,582	0.14%
2020/03/30	183.2	24.04	21	24.05	24.32	162.2	35,350	0.46%	大買/鉅額交易
2020/03/27	53	24.59	56	24.66	24.35	-3	35,016	-0.01%
2020/03/26	54.1	24.19	45	24.12	24.26	9.1	34,321	0.03%
2020/03/25	157.2	24.21	32	24.26	24.09	125.2	33,888	0.37%	大買/鉅額交易
2020/03/24	72	23.39	56	23.32	23.38	16	33,068	0.05%
2020/03/23	135	22.51	37	22.55	22.49	98	32,600	0.30%	大買/
2020/03/20	135	23.10	68	23.00	23.28	67	31,861	0.21%	大買/
2020/03/19	308.7	22.21	23	22.22	21.85	285.7	30,566	0.93%	大買/鉅額交易
2020/03/18	116.6	23.52	7.5	23.68	23.29	109.1	28,445	0.38%	大買/鉅額交易
2020/03/17	182.3	23.78	35.8	23.71	23.67	146.5	27,264	0.54%	大買/鉅額交易
2020/03/16	177.3	24.71	16	24.87	24.41	161.3	25,639	0.63%	大買/鉅額交易
2020/03/13	278	24.29	53	24.29	25.29	225	24,153	0.93%	大買/鉅額交易
2020/03/12	252	26.09	33	26.11	25.93	219	21,637	1.01%	大買/鉅額交易
2020/03/11	47	27.15	11	27.33	26.97	36	19,241	0.19%
2020/03/10	106.2	26.90	16	27.10	27.25	90.2	18,794	0.48%	大買/
2020/03/09	154	27.32	5	27.33	27.25	149	17,707	0.84%	大買/鉅額交易
2020/03/06	73.1	27.83	0	0.00	27.88	73.1	16,214	0.45%
2020/03/05	8	28.08	31	28.06	28.10	-23	16,065	-0.14%
2020/03/04	51	27.80	7	27.85	27.86	44	16,235	0.27%
2020/03/03	20.1	28.00	11	28.11	27.93	9.1	15,926	0.06%
2020/03/02	57	27.63	3	27.78	27.75	54	15,541	0.35%
2020/02/27	69	28.01	6	28.04	27.90	63	14,821	0.43%
2020/02/26	36.1	28.40	2	28.40	28.30	34.1	13,985	0.24%
2020/02/25	23.1	28.53	0.3	28.70	28.67	22.8	13,480	0.17%
2020/02/24	36	28.64	4	28.67	28.70	32	13,484	0.24%
2020/02/21	11	28.88	4	28.92	28.90	7	13,361	0.05%
2020/02/20	17	28.97	11	28.99	28.93	6	13,388	0.04%
2020/02/19	1	28.95	27	28.94	28.96	-26	13,416	-0.19%
2020/02/18	15.2	28.79	4	28.79	28.80	11.2	13,342	0.08%
2020/02/17	9	28.71	14	28.78	28.80	-5	13,204	-0.04%
2020/02/14	17	28.76	21	28.76	28.79	-4	13,043	-0.03%
2020/02/13	8	28.66	17	28.74	28.64	-9	12,980	-0.07%
2020/02/12	11	28.49	3	28.49	28.56	8	13,444	0.06%
2020/02/11	5	28.21	4	28.32	28.34	1	13,351	0.01%
2020/02/10	21	28.00	9	28.15	28.14	12	13,445	0.09%
2020/02/07	21	28.27	4	28.23	28.23	17	13,453	0.13%
2020/02/06	5	28.22	33	28.30	28.44	-28	13,474	-0.21%
2020/02/05	28.5	28.08	2	28.24	28.08	26.5	13,426	0.20%
2020/02/04	20	27.88	45	27.93	28.12	-25	13,381	-0.19%
2020/02/03	99	27.28	35	27.52	27.74	64	13,397	0.48%
2020/01/31	94	27.83	140	27.86	27.92	-46	12,821	-0.36%	大賣/
2020/01/30	257.1	27.73	28.2	27.91	27.70	228.9	12,492	1.83%	大買/鉅額交易
2020/01/20	7	29.19	5	29.20	29.19	2	10,664	0.02%
2020/01/17	12	29.16	6	29.16	29.16	6	10,913	0.05%
2020/01/16	3.3	28.98	12	29.08	29.10	-8.7	11,189	-0.08%
2020/01/15	6	29.00	11	29.05	29.01	-5	12,641	-0.04%
2020/01/14	5	28.95	19	28.95	29.02	-14	13,051	-0.11%
2020/01/13	6	28.79	22	28.81	28.84	-16	13,473	-0.12%
2020/01/10	17.2	28.71	8	28.76	28.69	9.2	13,569	0.07%
2020/01/09	1	28.68	28	28.72	28.70	-27	13,606	-0.20%
2020/01/08	22	28.43	24	28.57	28.50	-2	13,583	-0.01%
2020/01/07	50.1	28.68	35	28.55	28.69	15.1	13,478	0.11%
2020/01/06	37.5	28.99	11	29.03	28.96	26.5	13,221	0.20%
2020/01/03	17	29.28	13	29.30	29.18	4	13,373	0.03%
2020/01/02	3	29.09	8.2	29.04	29.09	-5.2	13,410	-0.04%
2019/12/31	15.5	28.96	2	28.99	28.97	13.5	13,889	0.10%
2019/12/30	1.1	29.05	9	29.00	29.00	-7.9	13,762	-0.06%
2019/12/27	6	28.90	2	28.91	28.90	4	13,551	0.03%
2019/12/26	3	28.86	1	28.92	28.86	2	13,505	0.01%
2019/12/25	1	28.85	10	28.86	28.83	-9	13,511	-0.07%
2019/12/24	0	0.00	1	28.75	28.74	-1	13,535	-0.01%
2019/12/23	2	28.68	4	28.73	28.72	-2	13,547	-0.01%
2019/12/20	2	28.70	0	0.00	28.80	2	13,527	0.01%
2019/12/19	8	28.75	5	28.80	28.69	3	13,545	0.02%
2019/12/18	2.2	28.76	13	28.78	28.77	-10.8	13,651	-0.08%
2019/12/17	3	28.65	43	28.66	28.71	-40	13,549	-0.30%
2019/12/16	3	28.57	13	28.53	28.57	-10	13,469	-0.07%
2019/12/13	11.5	28.37	15	28.41	28.37	-3.5	13,377	-0.03%
2019/12/12	6	28.32	52	28.31	28.31	-46	13,384	-0.34%
2019/12/11	1	28.20	1	28.19	28.21	0	13,328	0.00%
2019/12/10	6	28.13	0	0.00	28.14	6	13,446	0.04%
2019/12/09	2	28.22	21	28.20	28.21	-19	13,528	-0.14%
2019/12/06	4	28.16	1	28.19	28.13	3	13,516	0.02%
2019/12/05	0	0.00	1	28.00	28.03	-1	13,450	-0.01%
2019/12/04	5	27.88	0	0.00	27.88	5	13,511	0.04%
2019/12/03	4	27.79	3	27.73	27.92	1	13,692	0.01%
2019/12/02	35.1	27.65	3	27.64	27.65	32.1	13,797	0.23%
2019/11/29	29.6	27.84	0	0.00	27.75	29.6	13,635	0.22%
2019/11/28	1.2	28.02	0	0.00	28.03	1.2	13,452	0.01%
2019/11/27	3.2	28.04	13	28.04	28.04	-9.8	13,666	-0.07%
2019/11/26	2	28.05	10	28.06	28.06	-8	13,631	-0.06%
2019/11/25	5	28.00	13	28.02	27.99	-8	13,586	-0.06%
2019/11/22	7	28.00	16	28.01	28.01	-9	13,516	-0.07%
2019/11/21	6	27.91	5	27.96	28.00	1	13,703	0.01%
2019/11/20	6	28.13	4	28.09	28.09	2	13,558	0.01%
2019/11/19	10	28.11	0	0.00	28.14	10	13,536	0.07%
2019/11/18	3.2	28.05	2	28.02	28.05	1.2	13,457	0.01%
2019/11/15	7.2	27.86	2	27.89	27.88	5.2	13,347	0.04%
2019/11/14	3.1	27.80	0	0.00	27.83	3.1	13,300	0.02%
2019/11/13	5	27.74	0	0.00	27.79	5	13,284	0.04%
2019/11/12	7	27.70	2	27.68	27.74	5	13,309	0.04%
2019/11/11	89	27.60	0	0.00	27.50	89	13,273	0.67%
2019/11/08	9	27.88	0	0.00	27.88	9	12,640	0.07%
2019/11/07	14	27.79	2	27.85	27.80	12	12,608	0.10%
2019/11/06	7.7	27.90	31	27.91	27.93	-23.3	12,524	-0.19%
2019/11/05	4	27.98	15	28.01	28.03	-11	12,445	-0.09%
2019/11/04	7	27.79	18	27.83	27.84	-11	12,571	-0.09%
2019/11/01	18	27.56	0	0.00	27.63	18	12,668	0.14%
2019/10/31	27	27.62	6	27.68	27.58	21	12,802	0.16%
2019/10/30	26	27.62	5	27.64	27.65	21	12,593	0.17%
2019/10/29	23	27.67	6	27.68	27.62	17	12,476	0.14%
2019/10/28	21	27.70	3	27.70	27.70	18	12,149	0.15%
2019/10/25	50	27.68	1	27.61	27.60	49	11,944	0.41%
2019/10/24	21	27.60	1	27.60	27.65	20	11,625	0.17%
2019/10/23	118	27.46	13	27.52	27.54	105	11,355	0.92%	大買/鉅額交易
2019/10/22	58	29.01	15	29.00	29.03	43	9,885	0.43%
2019/10/21	73	28.93	7.1	28.94	28.95	65.9	9,478	0.70%
2019/10/18	14	28.79	5	28.79	28.82	9	8,991	0.10%
2019/10/17	25.1	28.59	6	28.59	28.70	19.1	8,831	0.22%
2019/10/16	9	28.49	0	0.00	28.51	9	8,735	0.10%
2019/10/15	20	28.48	0	0.00	28.45	20	8,666	0.23%
2019/10/14	41	28.54	8	28.52	28.52	33	8,593	0.38%
2019/10/09	73	28.32	52	28.33	28.28	21	8,581	0.24%
2019/10/08	40	28.43	0	0.00	28.44	40	8,493	0.47%
2019/10/07	149	28.44	1.2	28.43	28.42	147.8	8,511	1.74%	大買/鉅額交易
2019/10/04	11	28.14	0	0.00	28.14	11	7,917	0.14%
2019/10/03	7	28.07	0	0.00	28.12	7	7,926	0.09%
2019/10/02	1	28.11	2	28.12	28.17	-1	7,930	-0.01%
2019/10/01	8	28.10	1	27.93	28.18	7	8,004	0.09%
2019/09/27	13	27.90	21	28.07	27.88	-8	7,986	-0.10%
2019/09/26	12	28.27	9.2	28.23	28.15	2.8	7,928	0.04%
2019/09/25	7.3	28.20	8	28.19	28.20	-0.7	7,983	-0.01%
2019/09/24	5	28.31	2	28.34	28.33	3	8,100	0.04%
2019/09/23	2.1	28.10	6	28.10	28.12	-3.9	8,000	-0.05%
2019/09/20	3	27.99	8	27.98	27.98	-5	7,850	-0.06%
2019/09/19	7	28.00	2	27.97	27.97	5	7,861	0.06%
2019/09/18	12	28.01	5	28.04	28.05	7	7,862	0.09%
2019/09/17	1	28.00	13	28.00	28.00	-12	7,859	-0.15%
2019/09/16	3	27.97	4	27.97	27.94	-1	7,809	-0.01%
2019/09/12	31	27.96	0	0.00	27.92	31	7,861	0.39%
2019/09/11	4.1	27.83	1	27.83	27.81	3.1	7,833	0.04%
2019/09/10	14	27.77	6	27.74	27.74	8	7,725	0.10%
2019/09/09	3	27.80	8	27.86	27.77	-5	7,727	-0.06%
2019/09/06	3.6	27.81	5	27.84	27.83	-1.4	7,701	-0.02%
2019/09/05	2	27.69	21	27.75	27.71	-19	7,572	-0.25%
2019/09/04	0	0.00	10.2	27.50	27.54	-10.2	7,409	-0.14%
2019/09/03	14	27.44	5	27.49	27.40	9	7,314	0.12%
2019/09/02	0	0.00	29	27.42	27.44	-29	7,237	-0.40%
2019/08/30	2	27.27	11	27.31	27.25	-9	7,220	-0.12%
2019/08/29	10.6	26.99	0	0.00	27.00	10.6	7,036	0.15%
2019/08/28	9	26.98	6	26.98	26.97	3	7,116	0.04%
2019/08/27	2	26.94	0	0.00	26.96	2	7,234	0.03%
2019/08/26	10	26.81	0	0.00	26.88	10	7,350	0.14%
2019/08/23	2	27.02	1.3	27.04	27.02	0.7	7,298	0.01%
2019/08/22	1	27.01	14	27.07	27.02	-13	7,477	-0.17%
2019/08/21	12	27.07	0	27.09	27.05	12	7,546	0.16%
2019/08/20	81	27.06	5	27.06	27.07	76	7,787	0.98%
2019/08/19	91	27.00	5	27.02	27.03	86	8,017	1.07%
2019/08/16	4	26.92	1	26.89	26.95	3	8,497	0.04%
2019/08/15	5	26.64	0	0.00	26.82	5	8,632	0.06%
2019/08/14	2	26.96	8	26.96	26.93	-6	8,821	-0.07%
2019/08/13	2	26.72	0	0.00	26.76	2	9,037	0.02%
2019/08/12	8	26.59	9	26.83	26.90	-1	9,379	-0.01%
2019/08/08	10	26.51	2	26.48	26.56	8	9,580	0.08%
2019/08/07	19	26.50	0	0.00	26.43	19	9,640	0.20%
2019/08/06	10	26.23	1	26.27	26.52	9	9,836	0.09%
2019/08/05	14	26.70	82	26.73	26.60	-68	9,910	-0.69%
2019/08/02	14	26.90	32	26.79	26.85	-18	9,881	-0.18%
2019/08/01	6	27.11	1	27.06	27.10	5	9,867	0.05%
2019/07/31	2	27.19	3	27.14	27.20	-1	9,844	-0.01%
2019/07/30	1	27.31	0	0.00	27.29	1	9,832	0.01%
2019/07/29	0	0.00	2	27.34	27.37	-2	9,985	-0.02%
2019/07/26	1	27.39	1	27.41	27.40	0	10,002	0.00%
2019/07/25	11	27.38	26.1	27.35	27.47	-15.1	9,973	-0.15%
2019/07/24	5	27.33	6	27.33	27.28	-1	9,839	-0.01%
2019/07/23	2	27.24	6.2	27.23	27.24	-4.2	9,743	-0.04%
2019/07/22	2	27.11	62	27.10	27.11	-60	9,640	-0.62%
2019/07/19	0.2	27.10	90	27.13	27.06	-89.8	9,632	-0.93%
2019/07/18	1	27.08	7	27.10	27.06	-6	9,668	-0.06%
2019/07/17	8.2	27.19	0	0.00	27.14	8.2	9,614	0.09%
2019/07/16	3	27.29	3	27.25	27.26	0	9,616	0.00%
2019/07/15	4	27.16	2	27.20	27.21	2	9,580	0.02%
2019/07/12	46	27.22	30	27.23	27.16	16	9,519	0.17%
2019/07/11	26	27.13	3	27.12	27.11	23	9,417	0.24%
2019/07/10	2	26.90	21.2	26.95	26.95	-19.2	9,359	-0.21%
2019/07/09	6	26.86	15	26.87	26.87	-9	9,354	-0.10%
2019/07/08	33	27.01	1	26.93	26.96	32	9,386	0.34%
2019/07/05	0	0.00	26	27.05	26.99	-26	9,410	-0.28%
2019/07/04	0.4	26.95	18.4	26.94	26.93	-18	9,405	-0.19%
2019/07/03	12	26.84	25	26.84	26.78	-13	9,587	-0.14%
2019/07/02	30	26.96	14	26.96	26.96	16	9,637	0.17%
2019/07/01	50	26.90	7	26.94	26.95	43	9,701	0.44%
2019/06/28	42	26.62	35	26.60	26.59	7	9,568	0.07%
2019/06/27	30	26.61	2	26.62	26.61	28	9,642	0.29%
2019/06/26	5	26.41	2	26.42	26.43	3	9,628	0.03%
2019/06/25	2	26.55	1	26.59	26.47	1	9,602	0.01%
2019/06/24	22	26.56	1	26.52	26.60	21	9,553	0.22%
2019/06/21	5	26.66	27	26.56	26.52	-22	9,504	-0.23%
2019/06/20	1.2	26.60	13	26.59	26.61	-11.8	9,474	-0.12%
2019/06/19	1	26.32	3	26.39	26.47	-2	9,490	-0.02%
2019/06/17	0	0.00	11	26.08	26.05	-11	9,491	-0.12%
2019/06/14	11	25.96	4	26.02	25.99	7	9,618	0.07%
2019/06/13	12	26.00	2	26.00	26.01	10	9,632	0.10%
2019/06/12	31.3	26.00	30	26.10	26.10	1.3	9,561	0.01%
2019/06/11	39	26.00	15	26.07	26.04	24	9,520	0.25%
2019/06/10	3.2	25.91	54	25.98	25.99	-50.8	9,429	-0.54%
2019/06/06	17.2	25.72	1	25.76	25.69	16.2	9,425	0.17%
2019/06/05	3	25.85	0	0.00	25.81	3	9,293	0.03%
2019/06/04	17	25.82	0	0.00	25.76	17	9,308	0.18%
2019/06/03	30.2	25.67	20	25.81	25.84	10.2	9,261	0.11%
2019/05/31	8.1	25.59	42	25.82	25.94	-33.9	9,166	-0.37%
2019/05/30	26	25.49	10	25.55	25.58	16	9,109	0.18%
2019/05/29	10.3	25.34	0	0.00	25.39	10.3	9,105	0.11%
2019/05/28	17.1	25.48	0	0.00	25.50	17.1	9,002	0.19%
2019/05/27	41	25.38	0	0.00	25.45	41	9,012	0.45%
2019/05/24	45	25.43	2	25.46	25.44	43	8,978	0.48%
2019/05/23	23	25.46	2	25.44	25.44	21	8,938	0.23%
2019/05/22	5	25.81	1	25.81	25.79	4	8,554	0.05%
2019/05/21	12.2	25.69	0	0.00	25.76	12.2	8,558	0.14%
2019/05/20	14	25.65	6	25.72	25.70	8	8,317	0.10%
2019/05/17	50	25.75	0	0.00	25.70	50	8,142	0.61%
2019/05/16	116	25.99	0	0.00	25.92	116	7,872	1.47%	大買/鉅額交易
2019/05/15	6	26.20	2	26.17	26.18	4	7,697	0.05%
2019/05/14	62	25.84	27	25.67	26.07	35	7,656	0.46%
2019/05/13	27	26.20	5	26.18	26.09	22	7,409	0.30%
2019/05/10	8.2	26.69	0	0.00	26.55	8.2	7,083	0.12%
2019/05/09	13.1	26.84	0	0.00	26.74	13.1	6,862	0.19%
2019/05/08	8	26.98	1	27.12	27.20	7	6,628	0.11%
2019/05/07	6	27.25	0	0.00	27.26	6	6,768	0.09%
2019/05/06	11.2	27.12	4	27.10	27.08	7.2	6,968	0.10%
2019/05/03	0.2	27.60	4	27.55	27.56	-3.8	6,823	-0.06%
2019/05/02	6	27.40	0	0.00	27.40	6	6,805	0.09%
2019/04/30	7	27.25	2	27.22	27.35	5	6,847	0.07%
2019/04/29	2	27.33	22	27.51	27.35	-20	6,855	-0.29%
2019/04/26	5	27.49	5	27.50	27.52	0	6,893	0.00%
2019/04/25	5	27.61	12	27.60	27.65	-7	6,895	-0.10%
2019/04/24	0	0.00	5	27.57	27.57	-5	6,904	-0.07%
2019/04/23	0	0.00	5	27.31	27.36	-5	6,843	-0.07%
2019/04/22	4	27.39	14	27.47	27.41	-10	6,833	-0.15%
2019/04/19	1	27.38	9	27.27	27.35	-8	6,797	-0.12%
2019/04/18	5.2	27.36	1	27.53	27.14	4.2	6,739	0.06%
2019/04/17	2	27.45	6	27.45	27.44	-4	6,701	-0.06%
2019/04/16	0	0.00	26	27.19	27.25	-26	6,569	-0.40%
2019/04/15	0	0.00	87.1	26.97	26.99	-87.1	6,395	-1.36%
2019/04/12	17	26.81	5	26.72	26.76	12	6,639	0.18%
2019/04/11	6	26.97	2	27.02	26.89	4	6,849	0.06%
2019/04/10	4	26.95	194	26.92	26.97	-190	6,895	-2.76%	大賣/鉅額交易
2019/04/09	6	27.02	14	27.00	27.02	-8	6,835	-0.12%
2019/04/08	1	26.92	4	26.93	26.93	-3	6,633	-0.05%
2019/04/03	0.2	26.74	10	26.72	26.73	-9.8	6,721	-0.15%
2019/04/02	2.2	26.59	2	26.58	26.58	0.2	6,770	0.00%
2019/04/01	0	0.00	3	26.56	26.51	-3	6,747	-0.04%
2019/03/29	3	26.31	12	26.32	26.40	-9	6,645	-0.14%
2019/03/28	2	26.24	0	0.00	26.24	2	6,603	0.03%
2019/03/26	3	26.26	3	26.27	26.25	0	6,586	0.00%
2019/03/25	0	0.00	2	26.07	26.10	-2	6,812	-0.03%
2019/03/22	3	26.45	0	0.00	26.37	3	6,765	0.04%
2019/03/21	1	26.35	29	26.35	26.37	-28	6,637	-0.42%
2019/03/20	6	26.21	24	26.22	26.20	-18	6,477	-0.28%
2019/03/19	0.3	26.24	6	26.24	26.22	-5.7	6,474	-0.09%
2019/03/18	5.2	26.05	19	26.07	26.13	-13.8	6,282	-0.22%
2019/03/15	1	25.91	5	25.97	25.91	-4	6,315	-0.06%
2019/03/14	2	25.90	0	0.00	25.91	2	6,297	0.03%
2019/03/13	16	25.98	3	26.00	25.98	13	6,393	0.20%
2019/03/12	7.2	26.04	21.2	26.04	26.01	-14	6,406	-0.22%
2019/03/11	5	25.85	7	25.85	25.89	-2	6,398	-0.03%
2019/03/08	4	25.81	20	25.85	25.84	-16	6,486	-0.25%
2019/03/07	3	25.98	0	0.00	25.98	3	6,446	0.05%
2019/03/06	0.2	26.12	7	26.06	26.08	-6.8	6,448	-0.11%
2019/03/05	6	26.00	2	26.02	26.00	4	6,424	0.06%
2019/03/04	0	0.00	57	26.05	26.12	-57	6,359	-0.90%
2019/02/27	8	25.96	63	26.08	25.96	-55	6,190	-0.89%
2019/02/26	0	0.00	83	26.22	26.18	-83	6,134	-1.35%
2019/02/25	1	26.09	3	26.04	26.13	-2	6,036	-0.03%
2019/02/22	0	0.00	13	25.85	25.90	-13	5,846	-0.22%
2019/02/21	7.2	25.79	2	25.79	25.84	5.2	5,647	0.09%
2019/02/20	13	25.70	2	25.62	25.74	11	5,522	0.20%
2019/02/19	0	0.00	1	25.55	25.52	-1	5,357	-0.02%
2019/02/18	1.1	25.51	23	25.51	25.52	-21.9	5,339	-0.41%
2019/02/15	4.1	25.41	6	25.48	25.39	-1.9	5,279	-0.04%
2019/02/14	4	25.43	3	25.44	25.43	1	5,240	0.02%
2019/02/13	0.2	25.43	9	25.34	25.42	-8.8	5,182	-0.17%
2019/02/12	1	25.25	7	25.20	25.26	-6	5,100	-0.12%
2019/02/11	5	24.99	0	0.00	24.99	5	4,965	0.10%
2019/01/30	6	24.95	6	24.98	24.92	0	4,909	0.00%
2019/01/29	5	24.91	20	24.86	24.89	-15	4,913	-0.31%
2019/01/28	9	25.08	1	25.02	25.01	8	4,903	0.16%
2019/01/25	0	0.00	15	24.75	24.90	-15	4,787	-0.31%
2019/01/24	1	24.56	7	24.55	24.55	-6	4,632	-0.13%
2019/01/23	5	24.43	1	24.38	24.44	4	4,651	0.09%
2019/01/22	21	24.50	12	24.50	24.50	9	4,706	0.19%
2019/01/21	17	24.55	2	24.51	24.51	15	4,849	0.31%
2019/01/18	0	0.00	1	24.40	24.39	-1	5,011	-0.02%
2019/01/17	12	24.26	9	24.27	24.26	3	5,280	0.06%
2019/01/16	8	24.25	0	0.00	24.25	8	5,438	0.15%
2019/01/15	0	0.00	1	24.15	24.13	-1	6,020	-0.02%
2019/01/14	10	24.01	3	24.01	23.99	7	6,153	0.11%
2019/01/11	4	24.06	8	24.08	24.04	-4	6,239	-0.06%
2019/01/10	4	23.99	0	0.00	24.01	4	6,289	0.06%
2019/01/09	9	24.05	5	24.00	24.05	4	6,401	0.06%
2019/01/08	2	23.73	4	23.76	23.79	-2	6,461	-0.03%
2019/01/07	2	23.64	0	0.00	23.73	2	6,725	0.03%
2019/01/04	38.2	23.33	0	0.00	23.40	38.2	7,051	0.54%
2019/01/03	21	23.66	0	0.00	23.59	21	7,909	0.27%
2019/01/02	12	23.92	0	0.00	23.83	12	8,005	0.15%
2018/12/28	1	23.91	0	0.00	23.94	1	8,282	0.01%
2018/12/27	3	23.93	55	23.91	23.91	-52	8,621	-0.60%
2018/12/26	12	23.83	2	23.68	23.72	10	8,759	0.11%
2018/12/25	24	23.89	0	0.00	23.97	24	8,686	0.28%
2018/12/24	3	24.16	0	0.00	24.18	3	8,487	0.04%
2018/12/21	53	24.11	0	0.00	24.14	53	8,473	0.63%
2018/12/20	7	24.13	0	0.00	24.13	7	8,454	0.08%
2018/12/19	3	24.12	2	24.13	24.14	1	8,442	0.01%
2018/12/18	15	24.05	0	0.00	24.03	15	8,463	0.18%
2018/12/17	3	24.28	0	0.00	24.31	3	8,215	0.04%
2018/12/14	3	24.33	0	0.00	24.31	3	8,178	0.04%
2018/12/13	1	24.38	0	0.00	24.39	1	8,152	0.01%
2018/12/12	1	24.29	0	0.00	24.32	1	8,220	0.01%
2018/12/11	1	24.10	12	24.16	24.18	-11	8,275	-0.13%
2018/12/10	6.2	24.10	0	0.00	24.07	6.2	8,351	0.07%
2018/12/06	1	24.33	0	0.00	24.19	1	8,290	0.01%
2018/12/05	1.1	24.62	5	24.57	24.60	-3.9	8,209	-0.05%
2018/12/04	13	24.88	3	24.82	24.82	10	8,447	0.12%
2018/12/03	1	24.85	6	24.80	24.89	-5	8,500	-0.06%
2018/11/30	0	0.00	11	24.48	24.46	-11	8,381	-0.13%
2018/11/29	3	24.42	4	24.44	24.38	-1	8,342	-0.01%
2018/11/28	3	24.17	4	24.17	24.27	-1	8,290	-0.01%
2018/11/27	4.2	24.04	0	0.00	24.10	4.2	8,278	0.05%
2018/11/26	1	24.07	15	24.11	24.11	-14	8,272	-0.17%
2018/11/23	13	23.95	11	23.97	23.94	2	8,256	0.02%
2018/11/22	4	24.00	0	0.00	23.98	4	8,224	0.05%
2018/11/21	2	24.13	1	24.14	24.14	1	8,179	0.01%
2018/11/20	4	24.24	0	0.00	24.17	4	8,126	0.05%
2018/11/19	12	24.36	2	24.40	24.40	10	8,079	0.12%
2018/11/16	2	24.29	2	24.25	24.29	0	8,055	0.00%
2018/11/14	1	24.12	2	24.12	24.15	-1	8,020	-0.01%
2018/11/13	10	23.87	1	23.92	24.12	9	8,005	0.11%
2018/11/12	5	24.21	0	0.00	24.18	5	7,914	0.06%
2018/11/09	4	24.21	0	0.00	24.21	4	7,901	0.05%
2018/11/06	5.1	24.13	4	24.21	24.08	1.1	7,809	0.01%
2018/11/02	3.3	24.16	0	0.00	24.18	3.3	7,715	0.04%
2018/11/01	12	24.04	5	23.90	24.08	7	7,680	0.09%
2018/10/31	14	23.68	1	23.65	23.78	13	7,620	0.17%
2018/10/30	4	23.33	1	23.28	23.42	3	7,572	0.04%
2018/10/29	2	23.39	0	0.00	23.34	2	7,528	0.03%
2018/10/26	27	23.58	0	0.00	23.43	27	7,385	0.37%
2018/10/25	24	23.58	27	23.56	23.59	-3	7,185	-0.04%
2018/10/24	15	24.09	3	24.19	24.12	12	6,901	0.17%
2018/10/23	72	24.16	0	0.00	24.13	72	6,812	1.06%
2018/10/22	18	25.60	3	25.81	25.81	15	6,360	0.24%
2018/10/19	14	25.40	4	25.53	25.55	10	6,251	0.16%
2018/10/18	19	25.47	1	25.46	25.54	18	6,234	0.29%
2018/10/17	87	25.63	1	25.60	25.51	86	6,223	1.38%
2018/10/16	56	25.33	0	0.00	25.39	56	6,122	0.91%
2018/10/15	30	25.18	63	25.26	25.18	-33	5,996	-0.55%
2018/10/12	130	24.97	1	25.25	25.26	129	5,746	2.24%	大買/鉅額交易
2018/10/11	83.2	24.88	0	0.00	24.91	83.2	5,427	1.53%
2018/10/09	56	26.30	0	0.00	26.34	56	4,295	1.30%
2018/10/08	116	26.52	0	0.00	26.70	116	3,944	2.94%	大買/鉅額交易
2018/10/05	12	26.45	0	0.00	26.43	12	3,543	0.34%
2018/10/04	1	26.72	0.2	26.85	26.78	0.8	3,174	0.02%
2018/10/03	15.1	26.90	3	26.95	26.97	12.1	3,010	0.40%
2018/10/02	1	27.16	0	0.00	27.20	1	2,889	0.03%
2018/09/27	1	27.32	0	0.00	27.33	1	3,070	0.03%
2018/09/25	0	0.00	2	27.50	27.49	-2	3,115	-0.06%
2018/09/21	1	27.40	0	0.00	27.41	1	3,108	0.03%
2018/09/19	10	27.40	0	0.00	27.41	10	3,246	0.31%
2018/09/18	10	27.37	0	0.00	27.40	10	3,280	0.30%
2018/09/17	1	27.34	1	27.40	27.46	0	3,338	0.00%
2018/09/14	1	27.15	0	0.00	27.40	1	3,392	0.03%
2018/09/13	1	26.96	0	0.00	26.92	1	3,354	0.03%
2018/09/12	4	26.66	0	0.00	26.74	4	3,327	0.12%
2018/09/11	17	26.66	4	26.68	26.78	13	3,265	0.40%
2018/09/10	1	27.00	5	26.70	26.67	-4	3,260	-0.12%
2018/09/05	4.1	27.58	0	0.00	27.53	4.1	2,877	0.14%
2018/09/03	0	0.00	5	27.80	27.63	-5	2,927	-0.17%
2018/08/31	1	27.66	0	0.00	27.78	1	2,999	0.03%
2018/08/30	0	0.00	2	27.70	27.70	-2	3,069	-0.07%
2018/08/29	0	0.00	8	27.62	27.61	-8	3,158	-0.25%
2018/08/23	2	27.27	0	0.00	27.30	2	3,333	0.06%
2018/08/22	0	0.00	9	27.29	27.29	-9	3,407	-0.26%
2018/08/21	1	27.19	0	0.00	27.23	1	3,464	0.03%
2018/08/16	0	0.00	1	27.00	27.09	-1	3,491	-0.03%
2018/08/09	6	27.57	1	27.60	27.50	5	3,723	0.13%
2018/08/08	2	27.66	2	27.66	27.60	0	3,754	0.00%
2018/08/07	0	0.00	23	27.44	27.45	-23	3,745	-0.61%
2018/08/06	0	0.00	5	27.37	27.43	-5	3,772	-0.13%
2018/08/03	0	0.00	3	27.16	27.18	-3	3,769	-0.08%
2018/08/02	0.1	27.00	1	27.06	27.00	-0.9	3,725	-0.03%
2018/08/01	0	0.00	3	27.26	27.28	-3	3,656	-0.08%
2018/07/31	0	0.00	4	27.00	27.19	-4	3,629	-0.11%
2018/07/30	1	27.02	1	27.05	27.04	0	3,552	0.00%
2018/07/27	0	0.00	19	26.79	26.89	-19	3,450	-0.55%
2018/07/26	0	0.00	26	26.56	26.59	-26	3,256	-0.80%
2018/07/25	0.6	26.47	1	26.47	26.47	-0.4	3,187	-0.01%
2018/07/24	0	0.00	16	26.41	26.42	-16	3,117	-0.51%
2018/07/23	0	0.00	5	26.24	26.23	-5	3,099	-0.16%
2018/07/20	0	0.00	2	26.20	26.14	-2	3,131	-0.06%
2018/07/18	0	0.00	6	26.20	26.21	-6	3,264	-0.18%
2018/07/16	0	0.00	2	25.91	25.93	-2	3,155	-0.06%
2018/07/13	4	25.76	0	0.00	25.79	4	3,129	0.13%
2018/07/12	0	0.00	1.2	25.54	25.61	-1.2	3,133	-0.04%
2018/07/11	1	25.52	0	0.00	25.51	1	3,160	0.03%
2018/07/10	0	0.00	1	25.63	25.63	-1	3,160	-0.03%
2018/07/09	3	25.42	0	0.00	25.60	3	3,152	0.10%
2018/07/06	26.1	25.24	0	0.00	25.30	26.1	3,128	0.83%
2018/07/05	2	25.40	0	0.00	25.31	2	3,045	0.07%
2018/07/03	1	25.59	0	0.00	25.50	1	2,932	0.03%
2018/07/02	5	25.67	0	0.00	25.61	5	2,896	0.17%
2018/06/29	4	25.63	0	0.00	25.66	4	2,877	0.14%
2018/06/28	6	25.41	0	0.00	25.40	6	2,842	0.21%
2018/06/27	3	25.70	0	0.00	25.64	3	2,725	0.11%
2018/06/26	54	25.63	5	25.59	25.65	49	2,696	1.82%
2018/06/25	8	25.80	1	25.80	25.78	7	2,557	0.27%
2018/06/22	23	25.91	0	0.00	26.00	23	2,434	0.94%
2018/06/11	0.1	26.70	0	0.00	26.69	0.1	2,363	0.00%
2018/06/08	1.1	26.66	4	26.79	26.67	-2.9	2,313	-0.13%
2018/06/07	0	0.00	1	26.81	26.79	-1	2,251	-0.04%
2018/06/06	0	0.00	1	26.75	26.79	-1	2,205	-0.05%
2018/06/05	0	0.00	1	26.62	26.61	-1	2,104	-0.05%
2018/06/04	0	0.00	9	26.53	26.62	-9	2,096	-0.43%
2018/06/01	1	26.30	0.1	26.42	26.40	0.9	2,066	0.04%
2018/05/30	2	26.15	0	0.00	26.01	2	1,931	0.10%
2018/05/29	0	0.00	1	26.33	26.37	-1	1,857	-0.05%
2018/05/28	0	0.00	11	26.36	26.39	-11	1,806	-0.61%
2018/05/23	0	0.00	2	26.43	26.40	-2	1,853	-0.11%
2018/05/22	0.2	26.37	3	26.38	26.40	-2.8	1,823	-0.15%
2018/05/21	0	0.00	9	26.25	26.35	-9	1,807	-0.50%
2018/05/18	0	0.00	3	26.23	26.20	-3	1,804	-0.17%
2018/05/17	0	0.00	2	26.08	26.06	-2	1,792	-0.11%
2018/05/16	0	0.00	1	25.94	25.93	-1	1,694	-0.06%
2018/05/09	0.1	25.45	0	0.00	25.40	0.1	1,886	0.01%
2018/05/04	4	25.22	0	0.00	25.20	4	2,064	0.19%
2018/05/03	1	25.18	0	0.00	25.22	1	2,082	0.05%
2018/05/02	2	25.36	6	25.33	25.34	-4	2,167	-0.18%
2018/04/30	1	25.20	0	0.00	25.40	1	2,301	0.04%
2018/04/27	7	25.11	0	0.00	25.15	7	2,318	0.30%
2018/04/26	30	25.17	0	0.00	25.23	30	2,349	1.28%
2018/04/25	10	25.34	1	25.20	25.31	9	2,317	0.39%
2018/04/23	11	25.73	1	25.68	25.69	10	2,345	0.43%
2018/04/20	10	25.84	0	0.00	25.82	10	2,444	0.41%
2018/04/19	3	25.73	0	0.00	25.86	3	2,459	0.12%
2018/04/18	1	25.71	0	0.00	25.68	1	2,513	0.04%
2018/04/17	1	25.80	0	0.00	25.77	1	2,525	0.04%
2018/04/16	0	0.00	1	25.82	25.98	-1	2,506	-0.04%
2018/04/11	0	0.00	3	26.08	26.11	-3	2,610	-0.11%
2018/04/10	4	25.95	10	25.95	25.95	-6	2,631	-0.23%
2018/04/09	1	25.92	1	25.95	25.95	0	2,688	0.00%
2018/04/03	5	25.90	2	25.88	25.92	3	2,706	0.11%
2018/04/02	0.1	26.06	0	0.00	26.02	0.1	2,730	0.00%
2018/03/30	2.2	25.93	1	25.92	25.96	1.2	2,747	0.04%
2018/03/29	1	25.83	0	0.00	25.90	1	2,753	0.04%
2018/03/28	1	25.93	0	0.00	25.93	1	2,740	0.04%
2018/03/26	4	25.98	0	0.00	26.00	4	2,720	0.15%
2018/03/23	7	25.82	0	0.00	25.82	7	2,712	0.26%
2018/03/22	10	26.23	1	26.31	26.14	9	2,676	0.34%
2018/03/21	0	0.00	5	26.13	26.17	-5	2,665	-0.19%
2018/03/20	3	26.09	0	0.00	26.13	3	2,668	0.11%
2018/03/19	0	0.00	4	26.18	26.19	-4	2,668	-0.15%
2018/03/16	0	0.00	1	26.16	26.16	-1	2,658	-0.04%
2018/03/14	1	26.12	0	0.00	26.08	1	2,648	0.04%
2018/03/13	0	0.00	3	26.14	26.17	-3	2,682	-0.11%
2018/03/12	6	26.04	1	26.05	26.10	5	2,802	0.18%
2018/03/08	1	25.87	3	26.02	26.01	-2	3,053	-0.07%
2018/03/02	0.1	25.86	13	25.74	25.76	-12.9	3,122	-0.41%
2018/03/01	6	25.86	0	0.00	25.91	6	3,134	0.19%
2018/02/27	4	26.00	0	0.00	25.95	4	3,142	0.13%
2018/02/26	5	25.96	2	25.93	25.98	3	3,133	0.10%
2018/02/23	1	25.72	0	0.00	25.80	1	3,089	0.03%
2018/02/22	20	25.67	0	0.00	25.62	20	3,096	0.65%
2018/02/21	0	0.00	2	25.62	25.72	-2	3,099	-0.06%
2018/02/12	1	25.15	0	0.00	25.15	1	3,108	0.03%
2018/02/09	4	24.85	0	0.00	25.50	4	3,102	0.13%
2018/02/08	0.6	25.55	0	0.00	25.50	0.6	3,072	0.02%
2018/02/07	1	25.35	4	25.41	25.43	-3	3,121	-0.10%
2018/02/06	13	24.88	0	0.00	24.99	13	3,135	0.41%
2018/02/05	0	0.00	1	26.00	26.00	-1	3,057	-0.03%
2018/02/02	1.1	26.31	0	0.00	26.34	1.1	3,104	0.04%
2018/02/01	0	0.00	1	26.46	26.42	-1	3,119	-0.03%
2018/01/31	0	0.00	1	26.37	26.45	-1	3,123	-0.03%
2018/01/30	2	26.61	0	0.00	26.41	2	3,101	0.06%
2018/01/29	0	0.00	4	26.77	26.80	-4	3,093	-0.13%
2018/01/26	0	0.00	3	26.50	26.54	-3	2,996	-0.10%
2018/01/25	1	26.45	1.5	26.48	26.45	-0.5	2,973	-0.02%
2018/01/24	0	0.00	2	26.31	26.32	-2	2,899	-0.07%
2018/01/22	0	0.00	4	26.18	26.25	-4	2,888	-0.14%
2018/01/19	0.2	26.02	20	26.02	26.00	-19.9	2,838	-0.70%
2018/01/18	0	0.00	4	26.07	26.02	-4	2,819	-0.14%
2018/01/17	0	0.00	1	25.89	25.92	-1	2,709	-0.04%
2018/01/16	0	0.00	5	25.73	25.80	-5	2,680	-0.19%
2018/01/12	0	0.00	10	25.45	25.54	-10	2,650	-0.38%
2018/01/11	3	25.37	0	0.00	25.41	3	2,600	0.12%
2018/01/10	3	25.42	0	0.00	25.37	3	2,578	0.12%
2018/01/09	0	0.00	7	25.55	25.50	-7	2,572	-0.27%
2018/01/08	1	25.53	5	25.52	25.57	-4	2,554	-0.16%
2018/01/05	0	0.00	2	25.45	25.44	-2	2,548	-0.08%
2018/01/04	0	0.00	1	25.40	25.41	-1	2,536	-0.04%
2018/01/03	0.1	25.32	1	25.30	25.31	-0.9	2,543	-0.03%
2018/01/02	3	25.07	0	0.00	25.13	3	2,504	0.12%