元大高股息 (0056)-中國信託-文心券商分點個股進出

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
39.50
漲跌
▼0.16
漲幅
-0.40%
成交量
10,670張
產業
上市
3363人加入追蹤

立即追蹤
本地時間:14:30(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-文心券商分點個股進出

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-文心券商分點個股進出
中國信託-文心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
2024/05/21	34.3	39.56	9.1	39.55	39.50	25.2	27,717	0.09%
2024/05/20	26.4	39.63	74.7	39.63	39.66	-48.3	27,847	-0.17%
2024/05/17	42.6	39.52	34.3	39.54	39.51	8.3	28,163	0.03%
2024/05/16	7	39.56	68.7	39.63	39.60	-61.7	28,312	-0.22%
2024/05/15	94.3	39.44	53.5	39.48	39.30	40.7	28,593	0.14%
2024/05/14	6.2	39.21	19.7	39.20	39.26	-13.5	29,207	-0.05%
2024/05/13	16.5	39.03	203.1	39.08	39.04	-186.7	29,257	-0.64%	大賣/鉅額交易
2024/05/10	14.6	38.93	24.2	38.95	39.04	-9.5	29,446	-0.03%
2024/05/09	14.6	38.97	1.9	38.94	38.92	12.7	29,421	0.04%
2024/05/08	6.3	39.00	61	39.03	39.02	-54.6	29,501	-0.19%
2024/05/07	50.4	38.90	19.3	38.96	38.97	31.1	29,676	0.10%
2024/05/06	30.7	38.77	60.1	38.86	38.88	-29.4	29,727	-0.10%
2024/05/03	11.1	38.61	5.8	38.70	38.45	5.4	29,694	0.02%
2024/05/02	27.3	38.13	10.3	38.19	38.35	17	29,894	0.06%
2024/04/30	30	38.33	29.7	38.38	38.32	0.3	29,995	0.00%
2024/04/29	13.3	38.25	31.4	38.29	38.34	-18.1	30,224	-0.06%
2024/04/26	37.9	37.74	47.6	37.81	37.69	-9.6	30,421	-0.03%
2024/04/25	33.8	37.49	5.3	37.53	37.51	28.5	30,629	0.09%
2024/04/24	54.6	37.70	19	37.67	37.85	35.6	31,019	0.11%
2024/04/23	116.3	37.18	27	37.05	37.12	89.3	32,830	0.27%	大買/
2024/04/22	113.7	37.05	77.9	37.09	36.92	35.8	34,650	0.10%	大買/
2024/04/19	348.5	37.42	38.7	37.43	37.27	309.8	34,860	0.89%	大買/鉅額交易
2024/04/18	166.5	38.16	19.2	38.25	38.18	147.2	33,506	0.44%	大買/鉅額交易
2024/04/17	188.5	38.84	34.3	38.92	38.94	154.2	32,984	0.47%	大買/鉅額交易
2024/04/16	284.8	38.63	59	38.85	38.49	225.8	32,116	0.70%	大買/鉅額交易
2024/04/15	173.8	39.65	13	39.79	39.62	160.8	30,685	0.52%	大買/鉅額交易
2024/04/12	52.1	40.01	10.4	40.01	39.98	41.7	30,281	0.14%
2024/04/11	48.3	39.95	12	40.02	40.09	36.3	30,433	0.12%
2024/04/10	26.5	40.26	42.9	40.25	40.20	-16.4	30,557	-0.05%
2024/04/09	62	39.98	29.2	39.99	39.99	32.8	31,635	0.10%
2024/04/08	50	39.81	56.1	39.85	39.92	-6	31,929	-0.02%
2024/04/03	47.7	39.81	17.3	39.89	39.75	30.4	31,830	0.10%
2024/04/02	55.9	39.80	63.2	39.72	39.88	-7.3	31,934	-0.02%
2024/04/01	79.4	39.73	39.7	39.82	39.59	39.7	32,441	0.12%
2024/03/29	21.3	39.64	29.2	39.75	39.86	-7.9	32,753	-0.02%
2024/03/28	55.4	39.68	12.2	39.63	39.74	43.2	32,919	0.13%
2024/03/27	22.5	39.30	34.6	39.34	39.55	-12.1	33,013	-0.04%
2024/03/26	58.1	39.32	6.3	39.23	39.24	51.8	33,076	0.16%
2024/03/25	47.2	39.69	21	39.70	39.62	26.2	33,059	0.08%
2024/03/22	55	39.86	53.3	39.92	39.80	1.7	33,201	0.01%
2024/03/21	61.1	39.78	55.3	39.85	39.93	5.8	33,133	0.02%
2024/03/20	68	39.70	28.8	39.91	39.63	39.2	33,302	0.12%
2024/03/19	31.7	39.50	46.2	39.53	39.70	-14.5	33,682	-0.04%
2024/03/18	17.1	39.16	71.2	39.15	39.36	-54.1	34,225	-0.16%
2024/03/15	13.3	38.75	68.4	38.90	39.02	-55.1	34,152	-0.16%
2024/03/14	52.6	38.80	15.7	38.99	38.72	36.9	33,922	0.11%
2024/03/13	28.3	39.07	65.2	39.09	39.08	-36.9	33,830	-0.11%
2024/03/12	7.4	38.79	97.3	38.89	38.99	-89.9	33,698	-0.27%
2024/03/11	22.5	38.53	78	38.54	38.43	-55.5	33,783	-0.16%
2024/03/08	111.9	38.70	138.5	38.61	38.45	-26.6	33,669	-0.08%	大買/大賣/
2024/03/07	41.5	38.61	25.6	38.65	38.68	15.9	33,152	0.05%
2024/03/06	100.3	38.30	89.6	38.24	38.53	10.8	32,892	0.03%
2024/03/05	51.2	38.03	28.9	38.08	38.16	22.3	32,576	0.07%
2024/03/04	17.2	38.06	113.4	38.10	38.00	-96.2	32,498	-0.30%	大賣/
2024/03/01	16.2	37.74	12.4	37.77	37.74	3.8	32,039	0.01%
2024/02/29	31.7	37.52	20.4	37.53	37.70	11.3	32,168	0.04%
2024/02/27	50.4	37.51	24.6	37.52	37.51	25.8	32,028	0.08%
2024/02/26	22.5	37.61	58.5	37.59	37.68	-35.9	31,870	-0.11%
2024/02/23	41	37.75	515.7	37.85	37.59	-474.7	31,783	-1.49%	大賣/鉅額交易
2024/02/22	9.8	37.57	99.4	37.61	37.65	-89.5	32,100	-0.28%
2024/02/21	64.7	37.34	20.2	37.31	37.29	44.5	31,762	0.14%
2024/02/20	27.2	37.36	31	37.36	37.39	-3.8	31,741	-0.01%
2024/02/19	35.9	37.07	11.6	37.10	37.14	24.3	31,436	0.08%
2024/02/16	27.6	37.06	105.1	37.06	37.07	-77.5	31,677	-0.24%	大賣/
2024/02/15	57.9	36.81	123.2	36.81	36.86	-65.3	31,353	-0.21%	大賣/
2024/02/05	75.7	36.40	23.6	36.42	36.45	52.1	30,608	0.17%
2024/02/02	25.1	36.49	92.4	36.50	36.45	-67.3	30,525	-0.22%
2024/02/01	13.8	36.29	16	36.23	36.30	-2.2	30,337	-0.01%
2024/01/31	26.2	36.20	15	36.19	36.20	11.2	30,544	0.04%
2024/01/30	7.9	36.34	25.3	36.33	36.36	-17.4	30,496	-0.06%
2024/01/29	10.5	36.16	15.9	36.21	36.28	-5.3	30,526	-0.02%
2024/01/26	66.6	36.11	31	36.21	36.07	35.5	30,394	0.12%
2024/01/25	29.6	36.33	28.4	36.37	36.29	1.3	30,391	0.00%
2024/01/24	15.8	36.26	28.2	36.28	36.23	-12.4	30,277	-0.04%
2024/01/23	33.2	36.15	16.3	36.17	36.20	16.9	30,812	0.05%
2024/01/22	43	36.05	59.2	36.05	36.14	-16.2	30,686	-0.05%
2024/01/19	53.5	35.42	29.2	35.47	35.65	24.3	30,473	0.08%
2024/01/18	130.7	35.12	16.7	35.18	35.12	114	31,058	0.37%	大買/鉅額交易
2024/01/17	320.1	35.35	9.8	35.35	35.19	310.3	30,727	1.01%	大買/鉅額交易
2024/01/16	224.5	36.25	17	36.27	36.37	207.5	29,046	0.71%	大買/鉅額交易
2024/01/15	189.5	36.44	27.6	36.57	36.42	161.9	27,642	0.59%	大買/鉅額交易
2024/01/12	49.7	36.28	19	36.33	36.33	30.7	27,656	0.11%
2024/01/11	28.8	36.31	8	36.30	36.39	20.8	28,953	0.07%
2024/01/10	62.2	36.26	10.3	36.27	36.24	51.9	31,275	0.17%
2024/01/09	52.5	36.57	12.3	36.58	36.49	40.2	32,297	0.12%
2024/01/08	81	36.68	14.8	36.71	36.57	66.2	32,979	0.20%
2024/01/05	59	36.63	33	36.69	36.55	26	33,330	0.08%
2024/01/04	75.2	36.63	53	36.64	36.59	22.2	33,253	0.07%
2024/01/03	162.1	36.75	53.9	36.74	36.68	108.2	33,531	0.32%	大買/鉅額交易
2024/01/02	65.2	37.23	15.1	37.22	37.17	50.1	32,601	0.15%
2023/12/29	13.8	37.34	64	37.42	37.40	-50.2	32,410	-0.15%
2023/12/28	60.2	37.41	39.3	37.45	37.33	20.9	32,806	0.06%
2023/12/27	26.8	37.25	354.4	37.34	37.42	-327.6	33,456	-0.98%	大賣/鉅額交易
2023/12/26	29.1	36.91	86.6	36.95	37.00	-57.5	33,230	-0.17%
2023/12/25	30.8	36.59	94.2	36.57	36.65	-63.4	32,781	-0.19%
2023/12/22	28.9	36.33	26.2	36.35	36.37	2.8	32,487	0.01%
2023/12/21	55.8	36.22	42.5	36.34	36.33	13.3	32,461	0.04%
2023/12/20	16.1	36.33	65.6	36.39	36.57	-49.5	32,376	-0.15%
2023/12/19	70.3	36.07	15	36.04	36.10	55.3	32,120	0.17%
2023/12/18	57.6	36.22	414.1	36.31	36.38	-356.5	32,281	-1.10%	大賣/鉅額交易
2023/12/15	80.8	36.47	61.9	36.58	36.36	18.9	32,159	0.06%
2023/12/14	62.6	36.43	129.8	36.48	36.55	-67.2	31,933	-0.21%	大賣/
2023/12/13	45.2	35.98	146.2	35.98	36.06	-101	31,472	-0.32%	大賣/
2023/12/12	38.9	35.60	37.4	35.62	35.58	1.5	30,915	0.00%
2023/12/11	39.5	35.51	28.9	35.59	35.47	10.7	30,849	0.03%
2023/12/08	13	35.46	41.6	35.48	35.42	-28.6	30,809	-0.09%
2023/12/07	23.5	35.27	21.3	35.30	35.25	2.2	30,780	0.01%
2023/12/06	22.4	35.31	58	35.27	35.31	-35.6	31,299	-0.11%
2023/12/05	57	35.00	24.8	35.08	35.05	32.3	31,001	0.10%
2023/12/04	16.3	35.22	32.7	35.22	35.19	-16.4	30,868	-0.05%
2023/12/01	30	35.08	20.8	35.11	35.13	9.2	30,932	0.03%
2023/11/30	5.6	35.06	20.6	35.07	35.08	-14.9	30,907	-0.05%
2023/11/29	13.6	35.09	27.2	35.12	35.09	-13.5	30,961	-0.04%
2023/11/28	7	34.83	19.4	34.81	34.90	-12.4	30,789	-0.04%
2023/11/27	152.4	34.83	2.4	34.90	34.75	150.1	30,758	0.49%	大買/鉅額交易
2023/11/24	28.7	34.98	16.2	34.99	34.94	12.5	30,597	0.04%
2023/11/23	19.1	34.97	3	34.99	34.97	16.1	30,643	0.05%
2023/11/22	54.4	35.06	23.6	35.06	35.05	30.8	30,857	0.10%
2023/11/21	19	35.20	106.2	35.25	35.30	-87.2	31,044	-0.28%	大賣/
2023/11/20	22.4	34.84	48	34.86	34.90	-25.6	31,152	-0.08%
2023/11/17	49.9	34.83	18.9	34.84	34.82	31.1	31,201	0.10%
2023/11/16	39.9	34.77	11.5	34.86	34.77	28.4	31,282	0.09%
2023/11/15	64	34.89	47	34.99	34.83	17	31,235	0.05%
2023/11/14	40.5	34.68	13.3	34.67	34.68	27.2	31,232	0.09%
2023/11/13	20.8	34.57	67.7	34.56	34.54	-46.9	31,300	-0.15%
2023/11/10	24.1	34.40	21.9	34.36	34.43	2.2	31,543	0.01%
2023/11/09	29.5	34.53	85.5	34.55	34.55	-56	31,693	-0.18%
2023/11/08	18.3	34.49	30.7	34.54	34.54	-12.4	32,047	-0.04%
2023/11/07	43.3	34.18	7.5	34.20	34.23	35.8	32,009	0.11%
2023/11/06	109.6	34.21	68.8	34.19	34.24	40.8	32,783	0.12%	大買/
2023/11/03	29.1	33.69	54.2	33.70	33.69	-25.1	32,772	-0.08%
2023/11/02	15.1	33.44	54.5	33.48	33.52	-39.3	33,164	-0.12%
2023/11/01	33.6	32.77	37.7	32.79	32.89	-4.1	33,528	-0.01%
2023/10/31	170.5	32.89	33	32.70	32.69	137.4	34,305	0.40%	大買/鉅額交易
2023/10/30	22	33.18	6.9	33.17	33.23	15.1	35,099	0.04%
2023/10/27	75.1	33.16	8.3	33.24	33.13	66.9	35,971	0.19%
2023/10/26	203	33.03	196.7	33.03	33.10	6.2	37,274	0.02%	大買/大賣/
2023/10/25	77.4	33.61	6.1	33.67	33.62	71.3	37,595	0.19%
2023/10/24	84.7	33.15	21.9	33.18	33.47	62.9	38,032	0.17%
2023/10/23	92.2	33.15	14.5	33.20	33.08	77.7	38,620	0.20%
2023/10/20	161.7	33.17	24	33.48	33.40	137.7	39,802	0.35%	大買/鉅額交易
2023/10/19	226.5	33.54	26.6	33.60	33.65	199.8	41,284	0.48%	大買/鉅額交易
2023/10/18	471.9	34.91	38.6	34.95	34.90	433.3	40,573	1.07%	大買/鉅額交易
2023/10/17	469.3	35.46	29	35.38	35.27	440.3	38,508	1.14%	大買/鉅額交易
2023/10/16	151.2	35.48	9.2	35.55	35.52	142	38,342	0.37%	大買/鉅額交易
2023/10/13	121.7	35.70	5.5	35.78	35.72	116.2	38,793	0.30%	大買/鉅額交易
2023/10/12	43.5	35.88	31.3	35.97	35.98	12.2	39,925	0.03%
2023/10/11	90.6	35.84	55.4	36.14	35.78	35.2	41,376	0.09%
2023/10/06	59.2	35.75	10.3	35.80	35.79	48.9	42,535	0.11%
2023/10/05	28.3	35.62	38.9	35.66	35.69	-10.5	43,168	-0.02%
2023/10/04	67.1	35.22	22.1	35.26	35.39	45	43,474	0.10%
2023/10/03	121.4	35.81	9.1	35.85	35.60	112.2	43,353	0.26%	大買/鉅額交易
2023/10/02	6.6	35.49	35.1	35.60	35.74	-28.5	43,325	-0.07%
2023/09/28	24.5	35.09	6.2	35.19	35.06	18.4	43,861	0.04%
2023/09/27	14.1	34.72	21.7	34.81	34.87	-7.6	44,651	-0.02%
2023/09/26	25.4	34.87	5	34.82	34.76	20.4	45,761	0.04%
2023/09/25	39.4	34.99	10.9	35.03	35.08	28.5	46,125	0.06%
2023/09/22	29.6	34.59	8.7	34.64	34.89	21	46,174	0.05%
2023/09/21	98.6	34.63	36.3	34.64	34.70	62.4	46,266	0.13%
2023/09/20	22.2	35.08	8.5	35.16	35.05	13.7	45,945	0.03%
2023/09/19	25.7	35.19	17.2	35.30	35.14	8.5	46,493	0.02%
2023/09/18	36.4	35.31	7.7	35.32	35.31	28.7	46,664	0.06%
2023/09/15	27.6	35.54	92.6	35.57	35.58	-65	46,803	-0.14%
2023/09/14	5.8	35.24	32.1	35.28	35.31	-26.3	46,953	-0.06%
2023/09/13	25	34.80	14.1	34.83	34.86	10.9	47,064	0.02%
2023/09/12	56.7	34.78	23	34.83	34.80	33.7	47,518	0.07%
2023/09/11	120.4	34.85	27.9	34.82	34.79	92.4	48,056	0.19%	大買/
2023/09/08	36.2	35.38	5.7	35.39	35.42	30.5	47,956	0.06%
2023/09/07	23.3	35.49	52.1	35.53	35.45	-28.8	48,886	-0.06%
2023/09/06	13.4	35.57	42.8	35.61	35.60	-29.5	49,568	-0.06%
2023/09/05	32.7	35.31	101	35.28	35.43	-68.3	49,852	-0.14%	大賣/
2023/09/04	15.2	35.10	17.1	35.13	35.27	-1.9	50,141	0.00%
2023/09/01	56.1	35.27	2	35.20	35.12	54.1	50,299	0.11%
2023/08/31	10.8	35.20	14	35.25	35.31	-3.2	50,522	-0.01%
2023/08/30	12.4	35.40	19	35.43	35.35	-6.6	50,824	-0.01%
2023/08/29	15.9	35.09	3.6	35.15	35.16	12.4	51,337	0.02%
2023/08/28	38.7	35.03	18.5	35.13	35.06	20.2	51,398	0.04%
2023/08/25	70.7	35.31	14.2	35.36	35.14	56.5	51,319	0.11%
2023/08/24	43.1	35.94	72.8	36.02	35.76	-29.7	51,396	-0.06%
2023/08/23	27.5	35.18	35.3	35.34	35.43	-7.8	51,458	-0.02%
2023/08/22	28.3	35.10	54	35.23	35.11	-25.7	52,007	-0.05%
2023/08/21	28	34.94	60.9	34.98	34.85	-32.8	52,135	-0.06%
2023/08/18	86.4	34.90	90.3	35.10	34.84	-3.9	52,121	-0.01%
2023/08/17	24.1	35.05	161	35.21	35.33	-136.9	51,806	-0.26%	大賣/鉅額交易
2023/08/16	44.9	34.87	44.7	34.90	35.14	0.2	51,736	0.00%
2023/08/15	35.4	34.88	31.1	34.90	34.85	4.3	51,873	0.01%
2023/08/14	74.7	34.34	39.3	34.30	34.28	35.4	52,221	0.07%
2023/08/11	38.5	34.63	30.3	34.69	34.56	8.2	52,016	0.02%
2023/08/10	210.7	34.57	63	34.60	34.43	147.7	52,010	0.28%	大買/鉅額交易
2023/08/09	31.5	35.47	33.9	35.49	35.35	-2.3	51,239	0.00%
2023/08/08	85.4	35.74	79	35.65	35.59	6.4	50,991	0.01%
2023/08/07	51.9	35.35	25.5	35.44	35.70	26.4	50,577	0.05%
2023/08/04	82.2	34.59	126.2	34.53	34.74	-44	50,055	-0.09%	大賣/
2023/08/02	238.6	34.88	118.5	34.79	34.51	120.1	49,160	0.24%	大買/大賣/鉅額交易
2023/08/01	61.8	35.62	143.3	35.36	35.73	-81.5	47,781	-0.17%	大賣/
2023/07/31	188.2	36.15	153.5	36.63	35.74	34.7	46,827	0.07%	大買/大賣/
2023/07/28	18.6	36.14	73	36.34	36.58	-54.4	45,368	-0.12%
2023/07/27	92.3	36.26	129.7	36.25	36.10	-37.4	44,245	-0.08%	大賣/
2023/07/26	110.9	36.01	44.8	36.08	36.02	66.1	43,693	0.15%	大買/
2023/07/25	82.5	36.38	268	36.28	36.05	-185.5	42,844	-0.43%	大賣/鉅額交易
2023/07/24	49.4	35.54	366.5	35.83	35.99	-317.1	41,141	-0.77%	大賣/鉅額交易
2023/07/21	54.2	34.65	111.7	35.00	35.26	-57.5	39,128	-0.15%	大賣/
2023/07/20	34.6	34.68	52.7	34.62	34.71	-18.1	38,945	-0.05%
2023/07/19	154.9	34.62	93.2	34.66	34.36	61.7	38,430	0.16%	大買/
2023/07/18	81.3	35.15	440.6	34.86	35.11	-359.3	37,308	-0.96%	大賣/鉅額交易
2023/07/17	207.9	35.81	267.5	35.78	35.94	-59.6	35,892	-0.17%	大買/大賣/
2023/07/14	161.3	35.20	240.6	35.39	35.54	-79.3	33,984	-0.23%	大買/大賣/
2023/07/13	100.7	35.06	274.4	35.16	34.82	-173.7	32,411	-0.54%	大賣/鉅額交易
2023/07/12	49.6	34.16	272.2	34.21	34.30	-222.6	30,636	-0.73%	大賣/鉅額交易
2023/07/11	73.2	33.65	55.5	33.60	33.80	17.7	29,710	0.06%
2023/07/10	90.4	33.16	35	33.19	33.18	55.4	29,355	0.19%
2023/07/07	113.8	33.11	32	33.12	33.08	81.8	28,963	0.28%	大買/
2023/07/06	169.7	33.46	76.7	33.54	33.34	93	28,125	0.33%	大買/
2023/07/05	140.9	33.78	140	33.80	33.71	0.9	27,144	0.00%	大買/大賣/
2023/07/04	176.5	33.74	266.1	33.80	33.91	-89.5	26,313	-0.34%	大買/大賣/
2023/07/03	43.9	33.17	44.9	33.20	33.24	-1.1	25,368	0.00%
2023/06/30	12.7	32.55	16.7	32.59	32.67	-4	25,119	-0.02%
2023/06/29	25.4	32.49	41.2	32.53	32.53	-15.8	25,191	-0.06%
2023/06/28	13.1	32.32	12	32.34	32.30	1.1	25,050	0.00%
2023/06/27	143.3	32.36	39	32.30	32.18	104.3	25,112	0.42%	大買/鉅額交易
2023/06/26	67	32.63	29.4	32.73	32.77	37.6	24,721	0.15%
2023/06/21	35.4	32.59	43.1	32.65	32.83	-7.8	24,714	-0.03%
2023/06/20	60.3	32.56	125.5	32.48	32.48	-65.2	24,470	-0.27%	大賣/
2023/06/19	37.5	32.69	99.1	32.69	32.73	-61.5	24,190	-0.25%
2023/06/16	39	32.76	214.7	32.89	32.78	-175.7	23,898	-0.74%	大賣/鉅額交易
2023/06/15	40	32.65	131.3	32.62	32.69	-91.3	23,537	-0.39%	大賣/
2023/06/14	37.6	32.30	19.1	32.29	32.32	18.6	23,053	0.08%
2023/06/13	60.4	32.17	32.1	32.11	32.20	28.3	22,990	0.12%
2023/06/12	39.6	31.84	41.1	31.86	31.78	-1.5	22,212	-0.01%
2023/06/09	39.3	31.62	70.6	31.67	31.78	-31.3	21,791	-0.14%
2023/06/08	69.8	31.32	21.9	31.42	31.24	47.9	21,944	0.22%
2023/06/07	18.2	31.41	40.1	31.40	31.46	-21.9	22,078	-0.10%
2023/06/06	52.4	31.10	26.9	31.16	31.15	25.5	22,001	0.12%
2023/06/05	30.2	30.99	65.5	31.02	31.10	-35.3	21,934	-0.16%
2023/06/02	23.3	30.92	146.3	30.89	30.93	-123	21,734	-0.57%	大賣/鉅額交易
2023/06/01	26.8	30.43	39.2	30.44	30.47	-12.4	21,375	-0.06%
2023/05/31	35.8	30.48	6.7	30.50	30.49	29.1	21,387	0.14%
2023/05/30	92.2	30.60	49.5	30.62	30.52	42.8	21,242	0.20%
2023/05/29	218.9	30.64	90.6	30.63	30.65	128.3	20,974	0.61%	大買/鉅額交易
2023/05/26	39.5	30.01	165.1	30.10	30.13	-125.6	20,701	-0.61%	大賣/鉅額交易
2023/05/25	8.9	29.73	100.3	29.75	29.78	-91.4	20,433	-0.45%
2023/05/24	10.1	29.33	47.6	29.33	29.43	-37.5	20,364	-0.18%
2023/05/23	10.5	29.36	51.7	29.35	29.37	-41.2	20,586	-0.20%
2023/05/22	35.7	29.41	46	29.37	29.35	-10.3	20,555	-0.05%
2023/05/19	4	29.13	61.7	29.17	29.31	-57.7	20,426	-0.28%
2023/05/18	13.5	28.97	220.9	28.96	29.05	-207.4	20,315	-1.02%	大賣/鉅額交易
2023/05/17	11.1	28.71	42.8	28.73	28.76	-31.7	19,833	-0.16%
2023/05/16	9	28.59	41.5	28.63	28.65	-32.5	19,596	-0.17%
2023/05/15	23.9	28.38	6	28.41	28.42	17.9	19,581	0.09%
2023/05/12	45.9	28.32	30	28.37	28.45	15.9	19,709	0.08%
2023/05/11	45.4	28.44	9.2	28.44	28.40	36.3	19,730	0.18%
2023/05/10	41.7	28.56	47.5	28.57	28.54	-5.8	19,819	-0.03%
2023/05/09	24.1	28.60	5	28.60	28.64	19.1	19,838	0.10%
2023/05/08	21.1	28.65	21.2	28.61	28.67	-0.1	20,137	0.00%
2023/05/05	23.3	28.46	8.2	28.46	28.47	15.1	20,193	0.07%
2023/05/04	57	28.35	31.2	28.42	28.45	25.8	20,512	0.13%
2023/05/03	48.8	28.36	21	28.37	28.42	27.8	20,639	0.13%
2023/05/02	17.4	28.35	17.9	28.41	28.44	-0.5	20,848	0.00%
2023/04/28	23.3	28.18	9.1	28.23	28.23	14.2	21,218	0.07%
2023/04/27	31.3	27.95	29	28.01	28.02	2.3	21,247	0.01%
2023/04/26	64.3	27.70	15	27.76	27.84	49.3	21,374	0.23%
2023/04/25	200.1	27.94	8	27.83	27.80	192	21,169	0.91%	大買/鉅額交易
2023/04/24	21.3	28.23	5.4	28.22	28.27	15.9	20,386	0.08%
2023/04/21	37.4	28.30	3	28.35	28.19	34.4	20,417	0.17%
2023/04/20	25.2	28.43	59	28.44	28.43	-33.8	20,440	-0.17%
2023/04/19	14.1	28.62	23.3	28.69	28.55	-9.2	20,772	-0.04%
2023/04/18	23.3	28.68	10	28.70	28.67	13.3	20,861	0.06%
2023/04/17	18.1	28.76	43	28.78	28.80	-24.9	20,763	-0.12%
2023/04/14	28.2	28.71	17.4	28.70	28.74	10.8	20,701	0.05%
2023/04/13	24.1	28.75	6.5	28.77	28.71	17.6	20,739	0.08%
2023/04/12	18.3	28.78	23.2	28.79	28.85	-4.9	20,533	-0.02%
2023/04/11	9.6	28.67	119.7	28.53	28.70	-110.1	20,618	-0.53%	大賣/鉅額交易
2023/04/10	10.8	28.50	16.7	28.47	28.50	-5.9	20,786	-0.03%
2023/04/07	39.5	28.44	8.2	28.48	28.43	31.3	20,709	0.15%
2023/04/06	41.4	28.39	8.6	28.43	28.47	32.8	20,739	0.16%
2023/03/31	10.8	28.45	53.6	28.43	28.43	-42.7	20,527	-0.21%
2023/03/30	12.6	28.29	22	28.28	28.29	-9.4	20,270	-0.05%
2023/03/29	13.1	28.15	34.6	28.10	28.15	-21.5	20,139	-0.11%
2023/03/28	33.4	28.12	12.5	28.18	28.06	20.9	20,445	0.10%
2023/03/27	37.6	28.24	8	28.29	28.31	29.6	20,288	0.15%
2023/03/24	13.6	28.22	13.4	28.23	28.26	0.2	20,355	0.00%
2023/03/23	9.4	28.12	7.3	28.10	28.12	2.2	20,172	0.01%
2023/03/22	4	27.96	23.2	28.05	28.05	-19.2	20,077	-0.10%
2023/03/21	8.1	27.86	29.3	27.85	27.84	-21.2	19,992	-0.11%
2023/03/20	43.4	27.73	14.7	27.75	27.76	28.7	20,057	0.14%
2023/03/17	21.8	27.62	24.5	27.64	27.76	-2.7	19,971	-0.01%
2023/03/16	79.1	27.48	19.5	27.49	27.50	59.6	20,002	0.30%
2023/03/15	63.4	27.74	5.6	27.90	27.66	57.8	19,828	0.29%
2023/03/14	62.9	27.68	25	27.72	27.66	37.9	20,028	0.19%
2023/03/13	37.7	27.69	62	27.74	27.93	-24.3	19,940	-0.12%
2023/03/10	97.3	27.93	27	27.93	27.86	70.3	19,434	0.36%
2023/03/09	53.2	28.25	0	0.00	28.24	53.2	19,250	0.28%
2023/03/08	45.1	28.26	22.4	28.26	28.37	22.7	19,260	0.12%
2023/03/07	20.7	28.35	12.3	28.33	28.38	8.4	19,170	0.04%
2023/03/06	9.3	28.22	62.2	28.20	28.25	-52.9	19,336	-0.27%
2023/03/03	22.9	27.98	38.5	27.97	27.95	-15.6	19,265	-0.08%
2023/03/02	16.9	27.68	10.2	27.74	27.78	6.7	19,261	0.03%
2023/03/01	24	27.55	4	27.66	27.72	20	19,262	0.10%
2023/02/24	34	27.74	22.2	27.75	27.67	11.8	19,252	0.06%
2023/02/23	7.2	27.57	17	27.66	27.74	-9.8	18,853	-0.05%
2023/02/22	31.5	27.33	11	27.40	27.40	20.5	18,630	0.11%
2023/02/21	72.4	27.51	9	27.47	27.53	63.4	18,676	0.34%
2023/02/20	18	27.38	7.1	27.35	27.41	10.9	18,848	0.06%
2023/02/17	24.4	27.22	1.2	27.23	27.24	23.2	19,228	0.12%
2023/02/16	5.1	27.21	81.4	27.28	27.33	-76.3	19,710	-0.39%
2023/02/15	21.7	27.09	7.3	27.08	27.05	14.4	19,842	0.07%
2023/02/14	13.6	27.11	18.6	27.10	27.13	-5	19,890	-0.02%
2023/02/13	33.5	26.92	10	26.87	26.97	23.5	20,252	0.12%
2023/02/10	120.3	27.02	13	27.02	27.02	107.3	20,463	0.52%	大買/鉅額交易
2023/02/09	33.1	27.17	18	27.16	27.15	15.1	20,644	0.07%
2023/02/08	28.1	27.12	39.2	27.14	27.15	-11.1	20,772	-0.05%
2023/02/07	49.7	26.91	1.8	26.92	26.94	48	20,779	0.23%
2023/02/06	69.4	26.89	25.4	26.91	26.92	44	20,807	0.21%
2023/02/03	25.6	26.99	15.3	26.98	27.00	10.4	20,631	0.05%
2023/02/02	28.9	26.91	37.2	26.94	26.99	-8.4	20,588	-0.04%
2023/02/01	29.9	26.65	13	26.66	26.67	16.9	20,715	0.08%
2023/01/31	14.5	26.58	35.2	26.65	26.54	-20.7	20,789	-0.10%
2023/01/30	54.7	26.48	69.3	26.47	26.53	-14.6	20,925	-0.07%
2023/01/17	6.1	26.03	2	26.05	26.06	4.1	21,187	0.02%
2023/01/16	43.1	26.06	28	26.06	26.02	15.1	21,491	0.07%
2023/01/13	20.8	26.01	6	26.02	25.98	14.8	21,901	0.07%
2023/01/12	37.8	26.01	5.1	26.03	25.99	32.7	23,355	0.14%
2023/01/11	10.6	26.08	25	26.08	26.07	-14.4	26,140	-0.06%
2023/01/10	5.9	26.02	57	26.01	26.06	-51.1	28,394	-0.18%
2023/01/09	29.7	25.91	31.6	25.86	25.94	-1.9	30,395	-0.01%
2023/01/06	10.9	25.59	15	25.65	25.66	-4.1	30,737	-0.01%
2023/01/05	12.7	25.51	8.1	25.52	25.46	4.6	31,646	0.01%
2023/01/04	12.4	25.49	50.3	25.46	25.45	-37.9	32,661	-0.12%
2023/01/03	24.1	25.33	3	25.40	25.49	21.1	34,171	0.06%
2022/12/30	23.8	25.44	3	25.46	25.40	20.8	35,174	0.06%
2022/12/29	41.2	25.17	10.3	25.16	25.29	30.9	36,105	0.09%
2022/12/28	56	25.38	1.2	25.38	25.38	54.7	37,580	0.15%
2022/12/27	54.5	25.64	2.5	25.68	25.63	52.1	39,029	0.13%
2022/12/26	24.1	25.57	3	25.61	25.58	21.1	39,495	0.05%
2022/12/23	16.2	25.53	4	25.57	25.60	12.2	40,046	0.03%
2022/12/22	7.1	25.55	11.8	25.54	25.67	-4.8	40,666	-0.01%
2022/12/21	12	25.35	4.3	25.36	25.34	7.7	41,902	0.02%
2022/12/20	75.8	25.46	26.3	25.33	25.30	49.5	42,413	0.12%
2022/12/19	8.1	25.71	69.5	25.73	25.73	-61.4	43,612	-0.14%
2022/12/16	40.8	25.49	113	25.71	25.70	-72.2	43,959	-0.16%	大賣/
2022/12/15	40	25.74	23	25.70	25.70	17	44,276	0.04%
2022/12/14	37	25.67	21.6	25.69	25.68	15.4	44,807	0.03%
2022/12/13	24.1	25.54	13.1	25.56	25.53	11	45,119	0.02%
2022/12/12	41.9	25.36	3.1	25.41	25.50	38.8	45,266	0.09%
2022/12/09	15.3	25.47	25	25.49	25.51	-9.7	45,466	-0.02%
2022/12/08	130.2	25.29	27	25.30	25.29	103.2	45,414	0.23%	大買/鉅額交易
2022/12/07	182.6	25.44	2.3	25.47	25.44	180.3	45,356	0.40%	大買/鉅額交易
2022/12/06	135.8	25.68	10	25.72	25.61	125.8	45,095	0.28%	大買/鉅額交易
2022/12/05	91.7	25.87	36.4	25.88	25.87	55.4	44,791	0.12%
2022/12/02	82.2	25.73	10	25.74	25.73	72.2	44,678	0.16%
2022/12/01	75.7	25.87	41.5	25.90	25.82	34.2	44,927	0.08%
2022/11/30	15.4	25.59	21.3	25.55	25.65	-5.9	44,924	-0.01%
2022/11/29	22.3	25.29	24	25.34	25.47	-1.7	45,006	0.00%
2022/11/28	73.4	25.32	27	25.36	25.32	46.4	45,368	0.10%
2022/11/25	50.3	25.57	5.4	25.55	25.52	44.9	45,495	0.10%
2022/11/24	9.6	25.42	19.6	25.46	25.54	-10	45,526	-0.02%
2022/11/23	18.3	25.26	25	25.24	25.30	-6.7	45,616	-0.01%
2022/11/22	20	25.11	4	25.11	25.10	16	46,286	0.03%
2022/11/21	66.4	25.28	5	25.28	25.22	61.4	46,210	0.13%
2022/11/18	70.8	25.52	41	25.54	25.43	29.8	46,058	0.06%
2022/11/17	24.6	25.39	63.3	25.41	25.58	-38.7	46,115	-0.08%
2022/11/16	50.8	25.56	15.1	25.53	25.53	35.7	46,277	0.08%
2022/11/15	98.7	25.47	40	25.47	25.55	58.7	46,005	0.13%
2022/11/14	17.2	25.33	91.8	25.29	25.42	-74.7	45,523	-0.16%
2022/11/11	29.2	25.05	35	25.10	25.00	-5.8	44,997	-0.01%
2022/11/10	18.7	24.52	4.5	24.55	24.53	14.2	44,523	0.03%
2022/11/09	42.8	24.57	5	24.50	24.61	37.8	44,514	0.08%
2022/11/08	73.4	24.30	13.3	24.29	24.23	60.1	44,336	0.14%
2022/11/07	87	23.98	25.5	23.92	24.06	61.6	43,972	0.14%
2022/11/04	69.1	23.49	8.3	23.58	23.64	60.8	43,722	0.14%
2022/11/03	54.4	23.45	11.6	23.55	23.58	42.8	43,744	0.10%
2022/11/02	33.1	23.65	16.1	23.67	23.67	17	43,687	0.04%
2022/11/01	54.7	23.53	3	23.58	23.55	51.7	43,778	0.12%
2022/10/31	19.4	23.47	8	23.50	23.48	11.4	43,858	0.03%
2022/10/28	58.8	23.40	12.1	23.38	23.31	46.6	44,013	0.11%
2022/10/27	40.6	23.51	8.7	23.54	23.58	31.9	43,742	0.07%
2022/10/26	32.6	23.37	10.2	23.40	23.41	22.4	43,975	0.05%
2022/10/25	102	23.46	23.2	23.41	23.40	78.8	43,675	0.18%	大買/
2022/10/24	47.6	23.78	24.8	23.76	23.69	22.8	43,127	0.05%
2022/10/21	101	23.66	11	23.68	23.58	90	42,952	0.21%
2022/10/20	193.8	23.50	35.1	23.51	23.65	158.7	42,434	0.37%	大買/鉅額交易
2022/10/19	392.5	23.92	36	23.94	23.95	356.5	41,038	0.87%	大買/鉅額交易
2022/10/18	182.7	25.82	38.9	25.92	25.84	143.8	38,264	0.38%	大買/鉅額交易
2022/10/17	302.7	25.55	110	25.67	25.77	192.7	36,062	0.53%	大買/大賣/鉅額交易
2022/10/14	81.7	25.93	37	25.95	25.91	44.7	33,875	0.13%
2022/10/13	161.4	25.62	8	25.65	25.53	153.4	33,319	0.46%	大買/鉅額交易
2022/10/12	148.8	25.74	13.2	25.79	25.82	135.6	32,298	0.42%	大買/鉅額交易
2022/10/11	188.2	25.87	37.3	25.91	25.85	150.9	31,414	0.48%	大買/鉅額交易
2022/10/07	134.6	26.32	10	26.38	26.28	124.6	30,057	0.41%	大買/鉅額交易
2022/10/06	91	26.53	13.9	26.56	26.57	77.1	29,048	0.27%
2022/10/05	169.4	26.62	15.6	26.61	26.62	153.8	28,495	0.54%	大買/鉅額交易
2022/10/04	218.5	26.18	26.5	26.19	26.27	192	27,349	0.70%	大買/鉅額交易
2022/10/03	51	25.63	11.3	25.64	25.67	39.7	25,742	0.15%
2022/09/30	66.5	25.58	14.3	25.64	25.78	52.2	25,645	0.20%
2022/09/29	83.3	25.88	13.2	25.82	25.81	70.1	25,407	0.28%
2022/09/28	218.9	25.93	61.2	25.88	25.83	157.7	25,726	0.61%	大買/鉅額交易
2022/09/27	111.6	26.27	15.6	26.33	26.33	96	24,823	0.39%	大買/
2022/09/26	262.5	26.40	22.5	26.48	26.33	240	24,841	0.97%	大買/鉅額交易
2022/09/23	111	27.09	14.2	27.22	27.06	96.8	24,343	0.40%	大買/
2022/09/22	120.1	27.14	5	27.18	27.17	115.1	24,787	0.46%	大買/鉅額交易
2022/09/21	163.5	27.66	5	27.66	27.64	158.5	24,382	0.65%	大買/鉅額交易
2022/09/20	107.4	27.97	17	28.00	27.98	90.4	24,002	0.38%	大買/
2022/09/19	41.2	28.18	1.5	28.14	28.06	39.7	23,870	0.17%
2022/09/16	44	28.26	2.5	28.34	28.28	41.5	23,904	0.17%
2022/09/15	39.2	28.52	6.7	28.54	28.59	32.5	24,377	0.13%
2022/09/14	36.4	28.29	10.7	28.24	28.35	25.6	25,063	0.10%
2022/09/13	24.2	28.69	24	28.69	28.71	0.2	25,067	0.00%
2022/09/12	11.4	28.53	14.5	28.56	28.56	-3.1	25,899	-0.01%
2022/09/08	35.7	27.93	31.3	28.20	28.25	4.4	26,541	0.02%
2022/09/07	57.8	27.90	10	27.94	27.90	47.8	27,361	0.17%
2022/09/06	49.4	28.09	2.2	28.10	28.08	47.2	27,108	0.17%
2022/09/05	48.8	28.09	23	28.11	28.18	25.8	27,077	0.10%
2022/09/02	76	28.23	4	28.19	28.10	72	27,375	0.26%
2022/09/01	62.8	28.40	4.2	28.46	28.44	58.6	26,958	0.22%
2022/08/31	25	28.51	8	28.70	28.79	17	26,588	0.06%
2022/08/30	17.5	28.51	5	28.62	28.67	12.5	26,330	0.05%
2022/08/29	95.7	28.44	2	28.49	28.45	93.7	26,109	0.36%
2022/08/26	19.1	29.11	8.4	29.11	29.10	10.7	25,430	0.04%
2022/08/25	24.3	28.93	12.2	28.94	28.94	12.1	25,285	0.05%
2022/08/24	41.3	28.88	1	28.90	28.80	40.3	25,177	0.16%
2022/08/23	118	28.98	5	28.97	28.93	113	24,848	0.45%	大買/鉅額交易
2022/08/22	110.5	29.21	3	29.24	29.25	107.5	24,388	0.44%	大買/鉅額交易
2022/08/19	5.9	29.40	1	29.33	29.42	4.9	24,110	0.02%
2022/08/18	30.5	29.20	8	29.20	29.29	22.5	24,128	0.09%
2022/08/17	12.2	29.23	4.2	29.26	29.28	8	24,037	0.03%
2022/08/16	34.9	29.18	0.2	29.28	29.24	34.7	24,041	0.14%
2022/08/15	49.2	29.18	1	29.22	29.22	48.2	23,880	0.20%
2022/08/12	23.7	29.18	13.4	29.26	29.30	10.3	23,637	0.04%
2022/08/11	68.3	29.11	12	29.10	29.12	56.3	23,814	0.24%
2022/08/10	39.9	28.84	18	28.85	28.81	21.9	23,742	0.09%
2022/08/09	23.4	28.85	1	29.05	29.07	22.4	23,654	0.09%
2022/08/08	20.4	28.77	14.5	28.79	28.87	5.9	23,892	0.02%
2022/08/05	9.3	28.76	7.3	28.78	28.87	2	23,904	0.01%
2022/08/04	40.9	28.33	3	28.33	28.43	37.9	24,150	0.16%
2022/08/03	19.4	28.32	29	28.34	28.44	-9.6	24,195	-0.04%
2022/08/02	57.7	28.35	2	28.38	28.45	55.7	24,176	0.23%
2022/08/01	18	28.58	7.2	28.72	28.76	10.8	24,031	0.04%
2022/07/29	24.1	28.46	2	28.52	28.55	22.1	24,047	0.09%
2022/07/28	22.9	28.24	3	28.19	28.18	19.9	23,873	0.08%
2022/07/27	14.7	28.04	5	28.06	28.25	9.7	23,648	0.04%
2022/07/26	37.6	28.09	12	28.06	28.12	25.6	23,575	0.11%
2022/07/25	41.7	28.28	0.2	28.28	28.33	41.5	23,450	0.18%
2022/07/22	17	28.35	3	28.37	28.40	14	23,497	0.06%
2022/07/21	6.4	28.06	12.3	28.25	28.38	-5.9	23,839	-0.02%
2022/07/20	49	28.04	13.4	28.03	28.00	35.6	24,096	0.15%
2022/07/19	27.2	27.59	9	27.56	27.68	18.2	24,748	0.07%
2022/07/18	15.1	27.27	15	27.31	27.48	0.1	24,713	0.00%
2022/07/15	25.5	27.11	2.1	27.10	27.09	23.5	24,487	0.10%
2022/07/14	22.9	27.05	107.7	26.95	27.18	-84.8	24,288	-0.35%	大賣/
2022/07/13	132.3	27.10	13	27.21	27.08	119.3	24,146	0.49%	大買/鉅額交易
2022/07/12	96.3	26.57	26.3	26.54	26.62	70	24,016	0.29%
2022/07/11	16.3	27.22	2.2	27.24	27.25	14.1	23,577	0.06%
2022/07/08	63	27.23	15.4	27.27	27.25	47.6	23,400	0.20%
2022/07/07	30.6	26.40	11	26.59	26.76	19.6	23,071	0.08%
2022/07/06	629	26.50	7	26.39	26.32	622	23,127	2.69%	大買/鉅額交易
2022/07/05	44.9	26.79	8.3	26.85	26.96	36.6	22,663	0.16%
2022/07/04	92.7	26.63	5.2	26.76	26.68	87.5	22,393	0.39%
2022/07/01	122.9	27.07	113	26.86	26.81	9.9	22,566	0.04%	大買/大賣/
2022/06/30	139.4	27.58	8	27.55	27.56	131.4	21,708	0.61%	大買/鉅額交易
2022/06/29	33.7	28.22	1.2	28.24	28.14	32.5	20,881	0.16%
2022/06/28	34.9	28.51	2.3	28.47	28.53	32.6	20,578	0.16%
2022/06/27	17.2	28.73	11.2	28.71	28.86	6.1	20,368	0.03%
2022/06/24	33.4	28.19	6	28.29	28.10	27.4	20,147	0.14%
2022/06/23	581.9	27.98	92.4	28.35	28.05	489.5	20,047	2.44%	大買/鉅額交易
2022/06/22	183.9	28.67	1.4	28.90	28.50	182.5	19,293	0.95%	大買/鉅額交易
2022/06/21	71.5	29.04	5.2	29.14	29.28	66.3	18,528	0.36%
2022/06/20	131.7	29.07	13.4	29.26	28.87	118.3	18,308	0.65%	大買/鉅額交易
2022/06/17	117.6	29.53	13.4	29.51	29.62	104.2	17,392	0.60%	大買/鉅額交易
2022/06/16	156.1	30.23	0	0.00	29.94	156.1	16,622	0.94%	大買/鉅額交易
2022/06/15	178.4	30.46	5	30.39	30.39	173.4	15,696	1.10%	大買/鉅額交易
2022/06/14	208	30.28	2.7	30.35	30.48	205.3	15,602	1.32%	大買/鉅額交易
2022/06/13	61.9	30.46	0	0.00	30.51	61.9	15,482	0.40%
2022/06/10	15.8	31.03	1	31.08	31.08	14.8	14,994	0.10%
2022/06/09	11.9	31.34	1	31.32	31.30	10.9	15,011	0.07%
2022/06/08	4.2	31.57	16	31.59	31.60	-11.8	14,992	-0.08%
2022/06/07	8	31.36	6	31.41	31.44	2	15,163	0.01%
2022/06/06	13.9	31.41	2	31.40	31.48	11.9	15,209	0.08%
2022/06/02	13.7	31.40	0	0.00	31.40	13.7	15,616	0.09%
2022/06/01	7.4	31.53	2.8	31.53	31.52	4.6	16,204	0.03%
2022/05/31	9.6	31.28	7.2	31.41	31.40	2.4	16,408	0.01%
2022/05/30	2.6	31.39	18.5	31.40	31.43	-15.9	16,672	-0.10%
2022/05/27	2.5	31.06	2.1	31.11	31.08	0.4	16,766	0.00%
2022/05/26	13.3	30.88	2	30.88	30.80	11.3	17,092	0.07%
2022/05/25	5.7	30.81	7	30.87	30.88	-1.3	17,125	-0.01%
2022/05/24	32.8	30.79	2.1	30.89	30.70	30.7	17,438	0.18%
2022/05/23	15	30.85	9.4	30.87	30.86	5.6	17,461	0.03%
2022/05/20	8.2	30.77	6	30.76	30.72	2.2	17,709	0.01%
2022/05/19	57.3	30.51	14	30.48	30.68	43.3	18,026	0.24%
2022/05/18	27.2	30.86	22.3	30.86	31.01	4.9	17,868	0.03%
2022/05/17	22.7	30.73	0	0.00	30.69	22.7	17,836	0.13%
2022/05/16	27.7	30.66	1.1	30.72	30.72	26.6	17,947	0.15%
2022/05/13	42.9	30.74	11.4	30.77	30.80	31.5	17,622	0.18%
2022/05/12	86.3	30.85	2.9	30.71	30.63	83.5	17,584	0.47%
2022/05/11	444.8	31.17	4.5	31.18	31.17	440.3	17,093	2.58%	大買/鉅額交易
2022/05/10	23.6	31.29	8	31.26	31.65	15.6	16,798	0.09%
2022/05/09	57.1	31.73	5.7	31.68	31.57	51.4	16,792	0.31%
2022/05/06	18	32.06	8	32.04	32.25	10	16,679	0.06%
2022/05/05	5.6	32.49	4.6	32.49	32.54	1	16,763	0.01%
2022/05/04	17.6	32.24	7.1	32.25	32.31	10.5	16,949	0.06%
2022/05/03	9.7	31.97	3	31.99	32.09	6.7	17,554	0.04%
2022/04/29	22.3	31.92	7	31.95	32.01	15.3	17,967	0.09%
2022/04/28	22.5	31.58	7.3	31.57	31.72	15.2	18,539	0.08%
2022/04/27	79.5	31.36	8.8	31.37	31.48	70.7	18,489	0.38%
2022/04/26	44	31.98	2	32.11	31.93	42	18,167	0.23%
2022/04/25	171.5	32.05	2.7	32.10	32.03	168.8	18,243	0.93%	大買/鉅額交易
2022/04/22	22.1	32.72	0	0.00	32.78	22.1	17,463	0.13%
2022/04/21	7.5	32.90	0	0.00	32.90	7.5	17,770	0.04%
2022/04/20	17	32.78	3.5	32.83	32.83	13.5	17,859	0.08%
2022/04/19	31.4	32.87	9.1	32.89	32.85	22.3	18,080	0.12%
2022/04/18	29.3	32.67	3	32.68	32.68	26.3	18,217	0.14%
2022/04/15	15.6	32.89	5	32.88	32.90	10.6	18,004	0.06%
2022/04/14	7.2	33.11	1	33.13	33.07	6.2	18,223	0.03%
2022/04/13	16.1	33.01	5.3	33.00	33.11	10.8	18,347	0.06%
2022/04/12	76.6	32.65	3	32.58	32.69	73.6	18,315	0.40%
2022/04/11	88.8	32.84	4	33.20	32.81	84.8	17,884	0.47%
2022/04/08	30.3	33.07	5.2	33.09	33.17	25.1	17,526	0.14%
2022/04/07	126.8	33.08	13	33.04	32.90	113.8	17,428	0.65%	大買/鉅額交易
2022/04/06	45	33.38	6	33.40	33.47	39	16,712	0.23%
2022/04/01	40	33.45	1.9	33.50	33.55	38.2	16,657	0.23%
2022/03/31	6.3	33.64	0	0.00	33.63	6.3	16,656	0.04%
2022/03/30	7.2	33.63	0.7	33.68	33.70	6.5	16,713	0.04%
2022/03/29	13.3	33.71	4	33.63	33.64	9.3	16,641	0.06%
2022/03/28	40.7	33.53	1	33.50	33.78	39.7	16,634	0.24%
2022/03/25	28.7	33.86	3	33.84	33.81	25.7	16,484	0.16%
2022/03/24	2	33.95	2	33.94	33.96	0	16,660	0.00%
2022/03/23	1	33.94	14.3	33.98	33.96	-13.3	16,953	-0.08%
2022/03/22	44	33.86	2	33.86	33.87	42	17,380	0.24%
2022/03/21	32.7	33.97	24.1	33.95	33.95	8.6	17,417	0.05%
2022/03/18	23.3	33.83	14	33.89	33.90	9.3	17,685	0.05%
2022/03/17	11.8	33.91	9	33.97	34.01	2.8	17,731	0.02%
2022/03/16	188.8	33.90	125	33.97	33.71	63.8	17,821	0.36%	大買/大賣/
2022/03/15	50.3	33.84	77	33.86	33.78	-26.7	17,846	-0.15%
2022/03/14	6.1	34.03	27.5	34.05	34.13	-21.3	18,020	-0.12%
2022/03/11	4.1	33.92	18	33.89	33.90	-13.9	18,151	-0.08%
2022/03/10	2.6	33.82	13	33.89	33.89	-10.4	18,239	-0.06%
2022/03/09	13.4	33.30	5.8	33.30	33.36	7.6	18,168	0.04%
2022/03/08	86.5	33.09	71	33.14	33.00	15.5	18,129	0.09%
2022/03/07	65.3	33.42	36.5	33.48	33.45	28.8	17,675	0.16%
2022/03/04	14.7	34.07	8.3	34.21	34.04	6.4	17,185	0.04%
2022/03/03	10.4	34.18	18.6	34.18	34.22	-8.3	17,340	-0.05%
2022/03/02	14.8	33.86	35.3	33.87	33.97	-20.5	17,356	-0.12%
2022/03/01	11.3	33.80	77.1	33.79	33.88	-65.8	17,209	-0.38%
2022/02/25	38.1	33.28	13.8	33.27	33.33	24.4	16,965	0.14%
2022/02/24	42.9	33.30	8.1	33.33	33.19	34.8	17,005	0.20%
2022/02/23	6	33.65	23.6	33.67	33.75	-17.6	16,824	-0.10%
2022/02/22	38.9	33.45	4.5	33.43	33.49	34.4	16,978	0.20%
2022/02/21	5.3	33.49	28.8	33.64	33.80	-23.4	17,361	-0.13%
2022/02/18	17	33.33	19	33.32	33.50	-2	17,247	-0.01%
2022/02/17	12	33.36	8	33.33	33.34	4	17,551	0.02%
2022/02/16	22.2	33.22	12.8	33.34	33.27	9.4	17,830	0.05%
2022/02/15	21.5	33.17	1.3	33.14	33.10	20.2	17,811	0.11%
2022/02/14	45.7	33.12	8	33.11	33.13	37.7	18,019	0.21%
2022/02/11	11.2	33.42	34	33.43	33.43	-22.8	18,330	-0.12%
2022/02/10	21.5	33.50	7	33.46	33.49	14.5	18,757	0.08%
2022/02/09	35.8	33.42	11.2	33.43	33.50	24.6	19,206	0.13%
2022/02/08	42.8	33.17	19.1	33.25	33.30	23.7	19,190	0.12%
2022/02/07	61.8	32.66	8.5	32.68	33.00	53.3	19,118	0.28%
2022/01/26	25.9	32.41	8.5	32.42	32.40	17.4	19,021	0.09%
2022/01/25	98.9	32.35	6	32.47	32.34	92.9	19,107	0.49%
2022/01/24	73.3	32.53	29.3	32.61	32.72	44	18,760	0.23%
2022/01/21	76	32.93	15	32.91	32.84	61	18,519	0.33%
2022/01/20	14.4	33.27	40	33.31	33.36	-25.7	18,158	-0.14%
2022/01/19	8.8	33.27	100	33.30	33.21	-91.3	18,354	-0.50%
2022/01/18	1.5	33.36	44.2	33.44	33.45	-42.7	18,641	-0.23%
2022/01/17	19.2	33.14	17	33.19	33.22	2.2	18,981	0.01%
2022/01/14	47.5	33.00	3	33.03	33.15	44.5	21,215	0.21%
2022/01/13	14.9	33.20	4	33.21	33.20	10.9	22,404	0.05%
2022/01/12	34.6	33.17	8	33.18	33.10	26.6	23,373	0.11%
2022/01/11	24.6	33.20	0	0.00	33.20	24.6	23,638	0.10%
2022/01/10	60.1	33.19	24	33.22	33.27	36.1	24,258	0.15%
2022/01/07	42.7	33.24	9.1	33.24	33.17	33.6	24,516	0.14%
2022/01/06	21.4	33.39	10.2	33.38	33.41	11.2	24,667	0.05%
2022/01/05	7.1	33.42	15.2	33.42	33.45	-8.1	25,175	-0.03%
2022/01/04	11.4	33.41	9	33.40	33.41	2.4	26,009	0.01%
2022/01/03	40.8	33.47	31.2	33.42	33.42	9.6	26,439	0.04%
2021/12/30	9	33.61	6	33.61	33.58	3	27,336	0.01%
2021/12/29	4.5	33.58	14.1	33.58	33.61	-9.6	27,867	-0.03%
2021/12/28	18.1	33.55	60	33.52	33.56	-41.9	28,292	-0.15%
2021/12/27	3.2	33.37	35.5	33.35	33.38	-32.3	28,983	-0.11%
2021/12/24	23	33.34	1.5	33.35	33.29	21.5	30,113	0.07%
2021/12/23	0.3	33.35	4	33.37	33.34	-3.8	30,324	-0.01%
2021/12/22	10	33.31	42	33.31	33.30	-32	30,997	-0.10%
2021/12/21	11.1	33.32	3	33.23	33.36	8.1	31,128	0.03%
2021/12/20	14.5	33.39	2.3	33.35	33.41	12.3	31,224	0.04%
2021/12/17	17.6	33.40	19.5	33.45	33.43	-1.9	31,075	-0.01%
2021/12/16	1	33.35	36.1	33.39	33.45	-35.1	30,909	-0.11%
2021/12/15	21.7	32.97	0	0.00	33.04	21.7	31,068	0.07%
2021/12/14	29.2	33.09	9.3	33.01	32.95	19.9	31,054	0.06%
2021/12/13	14.5	33.36	27	33.41	33.33	-12.5	30,895	-0.04%
2021/12/10	2.2	33.27	27.6	33.39	33.30	-25.4	30,862	-0.08%
2021/12/09	2.8	33.33	16.5	33.37	33.32	-13.7	30,754	-0.04%
2021/12/08	26.4	33.22	73.1	33.23	33.18	-46.7	30,597	-0.15%
2021/12/07	5.4	32.90	48.8	32.98	33.03	-43.4	30,311	-0.14%
2021/12/06	13.8	32.73	11.3	32.77	32.86	2.5	30,069	0.01%
2021/12/03	13.1	32.67	45.1	32.62	32.65	-32	30,302	-0.11%
2021/12/02	11.5	32.48	6	32.49	32.47	5.5	30,250	0.02%
2021/12/01	9.3	32.33	33.4	32.40	32.50	-24.1	30,420	-0.08%
2021/11/30	53.6	32.45	115	32.47	32.30	-61.4	30,392	-0.20%	大賣/
2021/11/29	72.8	32.08	50	32.14	32.22	22.8	30,384	0.08%
2021/11/26	51	32.46	9	32.49	32.35	42	30,133	0.14%
2021/11/25	18.6	32.67	9	32.66	32.65	9.6	29,905	0.03%
2021/11/24	38.4	32.58	34.5	32.61	32.61	3.9	29,925	0.01%
2021/11/23	26.6	32.69	18.2	32.62	32.63	8.4	29,885	0.03%
2021/11/22	13.1	32.94	89.5	32.99	32.93	-76.3	29,903	-0.26%
2021/11/19	25.1	32.98	33	33.06	32.93	-7.9	29,833	-0.03%
2021/11/18	31.4	32.96	41.4	32.96	32.98	-10	29,820	-0.03%
2021/11/17	27.1	32.63	23.3	32.66	32.71	3.8	29,329	0.01%
2021/11/16	13.3	32.47	33	32.50	32.59	-19.7	29,410	-0.07%
2021/11/15	11	32.43	89.5	32.43	32.43	-78.5	29,642	-0.26%
2021/11/12	20.4	32.16	28	32.15	32.20	-7.6	29,635	-0.03%
2021/11/11	22.2	32.26	21.6	32.28	32.15	0.6	29,814	0.00%
2021/11/10	24.1	32.40	30.5	32.40	32.34	-6.5	30,295	-0.02%
2021/11/09	31.8	32.38	28.5	32.39	32.35	3.3	30,107	0.01%
2021/11/08	18.6	32.24	85.5	32.26	32.39	-66.9	29,738	-0.23%
2021/11/05	16	31.81	17	31.87	31.95	-1	29,680	0.00%
2021/11/04	24.3	31.91	4	31.94	31.86	20.3	29,884	0.07%
2021/11/03	11.6	31.72	13	31.70	31.77	-1.4	29,845	0.00%
2021/11/02	49.4	31.59	11.1	31.67	31.53	38.3	29,764	0.13%
2021/11/01	44.5	31.57	9	31.57	31.56	35.5	29,464	0.12%
2021/10/29	34.2	31.35	2	31.44	31.45	32.2	29,203	0.11%
2021/10/28	37.8	31.36	10	31.37	31.39	27.8	29,000	0.10%
2021/10/27	125.3	31.10	5.9	31.12	31.15	119.3	28,924	0.41%	大買/鉅額交易
2021/10/26	51	31.01	3	30.99	31.05	48	28,992	0.17%
2021/10/25	158.1	30.79	14	30.78	30.86	144.1	28,743	0.50%	大買/鉅額交易
2021/10/22	349.4	30.70	69	30.69	30.84	280.4	28,569	0.98%	大買/鉅額交易
2021/10/21	180.3	32.35	25	32.37	32.40	155.3	26,495	0.59%	大買/鉅額交易
2021/10/20	92.4	32.36	22.2	32.46	32.37	70.2	25,033	0.28%
2021/10/19	95.2	32.35	16.3	32.38	32.40	78.9	23,996	0.33%
2021/10/18	119.5	32.35	9.4	32.36	32.36	110.1	23,655	0.47%	大買/鉅額交易
2021/10/15	39.6	32.30	49	32.29	32.31	-9.4	23,612	-0.04%
2021/10/14	73.7	32.11	1.3	32.15	32.18	72.4	23,569	0.31%
2021/10/13	93.7	32.17	4.5	32.43	32.17	89.2	23,078	0.39%
2021/10/12	172.6	32.33	4	32.30	32.24	168.6	22,532	0.75%	大買/鉅額交易
2021/10/08	74	32.64	22.5	32.60	32.59	51.5	21,746	0.24%
2021/10/07	157.5	32.46	17	32.61	32.57	140.5	21,631	0.65%	大買/鉅額交易
2021/10/06	63.3	31.85	1	31.78	31.88	62.3	20,959	0.30%
2021/10/05	108.9	31.72	4.5	31.76	31.96	104.4	20,585	0.51%	大買/鉅額交易
2021/10/04	130.5	31.97	1.3	31.92	31.84	129.2	20,219	0.64%	大買/鉅額交易
2021/10/01	149.1	32.29	18.3	32.28	32.26	130.8	19,474	0.67%	大買/鉅額交易
2021/09/30	37.4	32.69	2	32.76	32.77	35.4	18,345	0.19%
2021/09/29	102.4	32.66	6	32.63	32.70	96.4	18,174	0.53%	大買/
2021/09/28	29.1	32.93	10	33.10	33.08	19.1	17,606	0.11%
2021/09/27	8.2	33.29	2	33.29	33.30	6.2	17,512	0.04%
2021/09/24	18.2	33.30	35	33.31	33.30	-16.8	17,887	-0.09%
2021/09/23	31.5	33.09	8.2	33.11	33.08	23.3	17,863	0.13%
2021/09/22	112.2	32.82	4.2	32.72	32.90	108	17,894	0.60%	大買/鉅額交易
2021/09/17	13.2	33.34	0	0.00	33.42	13.2	17,382	0.08%
2021/09/16	7.5	33.31	2.2	33.26	33.28	5.3	17,370	0.03%
2021/09/15	28.7	33.27	7	33.33	33.33	21.7	17,219	0.13%
2021/09/14	10.8	33.45	2.4	33.41	33.36	8.4	17,241	0.05%
2021/09/13	14.6	33.47	20.2	33.29	33.41	-5.7	17,264	-0.03%
2021/09/10	13.1	33.14	1.3	33.14	33.22	11.8	17,282	0.07%
2021/09/09	13.6	32.74	22.3	32.89	32.94	-8.7	17,241	-0.05%
2021/09/08	69	32.84	4	32.97	32.80	65	17,202	0.38%
2021/09/07	4.9	33.09	8	33.14	33.16	-3.1	16,852	-0.02%
2021/09/06	63.4	33.17	1	33.18	33.07	62.4	16,790	0.37%
2021/09/03	10.2	33.24	24	33.25	33.24	-13.8	16,600	-0.08%
2021/09/02	30.7	33.24	27.5	33.35	33.16	3.2	16,607	0.02%
2021/09/01	12.4	33.36	2	33.38	33.39	10.4	16,552	0.06%
2021/08/31	17.7	33.16	1.6	33.28	33.38	16.2	16,476	0.10%
2021/08/30	8.7	33.20	90	33.20	33.29	-81.3	16,532	-0.49%
2021/08/27	3.1	33.04	19	33.01	33.11	-15.9	16,504	-0.10%
2021/08/26	36.2	32.86	5	32.90	32.99	31.2	16,452	0.19%
2021/08/25	40.1	32.92	1	32.91	33.00	39.1	16,281	0.24%
2021/08/24	38.7	32.78	2	32.82	32.80	36.7	16,383	0.22%
2021/08/23	37.2	32.81	5	32.77	32.88	32.1	16,186	0.20%
2021/08/20	67.5	32.24	6	32.02	32.26	61.5	16,057	0.38%
2021/08/19	107.2	32.56	4	32.37	32.32	103.2	15,784	0.65%	大買/鉅額交易
2021/08/18	58.5	32.57	18	32.46	33.07	40.5	15,181	0.27%
2021/08/17	86.7	32.65	6	32.60	32.53	80.7	14,907	0.54%
2021/08/16	110.5	32.90	4	32.85	32.86	106.5	14,707	0.72%	大買/鉅額交易
2021/08/13	107.4	33.29	0	0.00	33.27	107.4	14,056	0.76%	大買/鉅額交易
2021/08/12	33.4	33.39	2	33.37	33.51	31.4	13,851	0.23%
2021/08/11	75.3	33.45	21	33.54	33.49	54.3	13,905	0.39%
2021/08/10	81	33.85	29	33.77	33.79	52	13,704	0.38%
2021/08/09	18.7	34.09	14.2	34.05	34.10	4.5	14,439	0.03%
2021/08/06	18	34.11	1	34.16	34.25	17	14,660	0.12%
2021/08/05	23.4	34.22	12	34.23	34.20	11.4	15,367	0.07%
2021/08/04	8.1	34.23	14	34.33	34.35	-5.9	16,712	-0.04%
2021/08/03	11	34.06	28	34.09	34.15	-17	17,432	-0.10%
2021/08/02	131.1	33.77	0	0.00	34.00	131.1	17,428	0.75%	大買/鉅額交易
2021/07/30	80.8	34.03	19.5	34.07	33.90	61.3	17,250	0.36%
2021/07/29	12.8	33.93	0.3	33.99	34.10	12.5	17,094	0.07%
2021/07/28	90.4	33.55	11.3	33.44	33.89	79.1	17,359	0.46%
2021/07/27	66.3	34.13	44	34.25	34.07	22.3	17,372	0.13%
2021/07/26	15.3	34.53	1	34.55	34.50	14.3	17,260	0.08%
2021/07/23	10.2	34.33	0.2	34.36	34.47	10.1	17,212	0.06%
2021/07/22	27.2	34.12	5	34.12	34.21	22.2	17,183	0.13%
2021/07/21	115.9	34.16	12	33.99	34.13	103.9	16,996	0.61%	大買/鉅額交易
2021/07/20	48.2	34.63	11	34.57	34.56	37.2	16,353	0.23%
2021/07/19	4.5	35.08	6	35.11	35.14	-1.5	16,195	-0.01%
2021/07/16	14.8	35.08	10	35.04	35.12	4.8	16,301	0.03%
2021/07/15	7.7	34.76	1	34.92	34.98	6.7	16,244	0.04%
2021/07/14	50.5	34.55	2	34.42	34.48	48.5	16,238	0.30%
2021/07/13	25.7	34.97	17	34.93	34.85	8.7	16,009	0.05%
2021/07/12	19.8	35.29	1	35.58	35.27	18.8	15,934	0.12%
2021/07/09	19.4	35.45	3	35.44	35.44	16.4	15,733	0.10%
2021/07/08	40.7	35.62	7.1	35.74	35.80	33.7	15,796	0.21%
2021/07/07	20.6	35.81	6.1	35.80	35.61	14.5	15,802	0.09%
2021/07/06	4.1	35.95	7	35.90	35.91	-2.9	15,704	-0.02%
2021/07/05	14.9	35.54	24.4	35.55	35.69	-9.5	15,631	-0.06%
2021/07/02	5	35.15	5.7	35.17	35.20	-0.7	15,550	0.00%
2021/07/01	18.7	34.97	6	35.24	35.00	12.7	15,473	0.08%
2021/06/30	10.4	34.96	7	34.99	35.00	3.4	15,037	0.02%
2021/06/29	32.2	34.84	2	34.86	34.80	30.2	15,029	0.20%
2021/06/28	9.8	35.06	16.3	35.01	35.10	-6.4	15,068	-0.04%
2021/06/25	7.6	34.79	3.5	34.83	34.74	4.1	15,000	0.03%
2021/06/24	2.6	34.58	18.2	34.61	34.66	-15.6	15,045	-0.10%
2021/06/23	14.6	34.42	0.1	34.51	34.45	14.5	15,186	0.10%
2021/06/22	39.9	34.48	5	34.51	34.43	34.9	15,168	0.23%
2021/06/21	28.7	34.59	7	34.86	34.55	21.7	15,124	0.14%
2021/06/18	6.6	34.93	3.3	34.97	34.91	3.4	15,026	0.02%
2021/06/17	8.5	34.70	3	34.84	34.90	5.5	15,116	0.04%
2021/06/16	4	34.65	2	34.71	34.78	2	15,232	0.01%
2021/06/15	4	34.59	4.2	34.75	34.65	-0.3	15,274	0.00%
2021/06/11	17.2	34.58	9	34.62	34.55	8.2	15,354	0.05%
2021/06/10	21.1	34.50	3	34.48	34.60	18.1	15,462	0.12%
2021/06/09	23.9	34.44	1.4	34.52	34.45	22.6	15,529	0.15%
2021/06/08	11.3	34.66	0.1	34.72	34.65	11.3	15,624	0.07%
2021/06/07	33.7	34.52	10	34.39	34.72	23.7	15,739	0.15%
2021/06/04	25.9	34.76	7	34.76	34.77	18.9	15,681	0.12%
2021/06/03	4.3	34.93	6	35.05	34.95	-1.7	15,696	-0.01%
2021/06/02	7.1	34.99	2	34.96	34.96	5.1	15,809	0.03%
2021/06/01	7.8	34.98	4	34.94	35.06	3.8	15,858	0.02%
2021/05/31	24	34.64	3.7	34.61	34.75	20.3	15,721	0.13%
2021/05/28	14	34.51	5	34.41	34.55	9	15,754	0.06%
2021/05/27	14	34.11	14.1	34.12	34.28	-0.1	15,767	0.00%
2021/05/26	24	34.29	0.4	34.35	34.32	23.6	15,811	0.15%
2021/05/25	13.1	34.26	7.1	34.28	34.34	6	15,861	0.04%
2021/05/24	22.1	33.96	9	33.84	34.05	13.1	15,943	0.08%
2021/05/21	23.1	33.90	6.1	34.20	34.00	17	15,870	0.11%
2021/05/20	11.8	33.85	12	33.85	33.86	-0.2	15,950	0.00%
2021/05/19	7	33.94	11	34.01	34.10	-4	15,867	-0.03%
2021/05/18	16.3	33.66	43.5	33.75	34.01	-27.2	15,921	-0.17%
2021/05/17	114.2	32.75	72.3	32.55	32.75	41.9	15,879	0.26%	大買/
2021/05/14	73.4	33.79	13.3	33.69	33.65	60.1	14,792	0.41%
2021/05/13	46.1	33.29	76.2	32.89	33.40	-30.1	14,460	-0.21%
2021/05/12	72.2	33.49	158.4	33.64	33.50	-86.3	13,679	-0.63%	大賣/
2021/05/11	59	35.00	33	35.04	34.70	26	12,332	0.21%
2021/05/10	7.1	35.78	3	35.93	35.88	4.1	11,676	0.04%
2021/05/07	2.2	35.60	17	35.55	35.72	-14.8	11,778	-0.13%
2021/05/06	29.9	35.43	1	35.58	35.30	28.9	11,877	0.24%
2021/05/05	6.4	35.37	14	35.18	35.35	-7.6	11,916	-0.06%
2021/05/04	59.7	35.39	33.7	35.13	35.30	26	11,516	0.23%
2021/05/03	20.7	36.01	6	36.06	35.91	14.7	11,089	0.13%
2021/04/29	9.3	36.10	18.2	36.01	36.12	-8.9	11,039	-0.08%
2021/04/28	10.4	35.96	10	35.92	35.98	0.4	11,127	0.00%
2021/04/27	3.1	35.97	16	35.96	35.98	-12.9	11,379	-0.11%
2021/04/26	4.2	35.84	11.5	35.67	35.99	-7.4	11,527	-0.06%
2021/04/23	13.1	35.21	10.7	35.18	35.30	2.4	11,671	0.02%
2021/04/22	35.5	35.66	8.2	35.72	35.40	27.3	11,800	0.23%
2021/04/21	10.7	35.37	10.5	35.38	35.53	0.2	12,099	0.00%
2021/04/20	9	35.38	9	35.39	35.33	0	12,400	0.00%
2021/04/19	25	35.12	10	35.11	35.20	15	12,466	0.12%
2021/04/16	22.5	34.75	19.1	34.87	34.94	3.4	12,623	0.03%
2021/04/15	6.3	34.47	9.1	34.45	34.50	-2.8	12,665	-0.02%
2021/04/14	23.8	34.27	30.9	34.36	34.35	-7.1	13,099	-0.05%
2021/04/13	14.7	34.63	30	34.69	34.47	-15.3	13,191	-0.12%
2021/04/12	5.2	34.72	25	34.68	34.69	-19.8	13,479	-0.15%
2021/04/09	15.6	34.67	3.2	34.71	34.70	12.4	13,634	0.09%
2021/04/08	5.2	34.71	4.9	34.72	34.75	0.3	13,861	0.00%
2021/04/07	7.1	34.72	17	34.71	34.71	-9.9	13,924	-0.07%
2021/04/06	17.1	34.79	2	34.78	34.74	15.1	13,991	0.11%
2021/04/01	24.6	34.62	7	34.61	34.61	17.6	14,051	0.13%
2021/03/31	15.8	34.67	22	34.67	34.63	-6.2	14,126	-0.04%
2021/03/30	20	34.42	10.3	34.43	34.60	9.7	13,963	0.07%
2021/03/29	15	34.22	11	34.19	34.34	4	14,041	0.03%
2021/03/26	3	33.77	7.1	33.77	33.80	-4.1	14,091	-0.03%
2021/03/25	5.7	33.56	3.1	33.66	33.66	2.6	14,089	0.02%
2021/03/24	14.2	33.64	1	33.70	33.65	13.2	14,064	0.09%
2021/03/23	17.6	33.63	1	33.62	33.66	16.6	14,047	0.12%
2021/03/22	19.5	33.59	17.1	33.63	33.60	2.4	14,115	0.02%
2021/03/19	5.1	33.42	2.3	33.50	33.60	2.8	14,304	0.02%
2021/03/18	20.3	33.48	11.2	33.47	33.53	9.1	14,273	0.06%
2021/03/17	20.9	32.98	18.1	32.91	32.95	2.8	14,394	0.02%
2021/03/16	10.1	32.97	11	32.97	32.99	-0.9	14,595	-0.01%
2021/03/15	10	32.67	42.7	32.63	32.74	-32.7	14,896	-0.22%
2021/03/12	5.6	32.40	6.5	32.40	32.43	-0.9	15,119	-0.01%
2021/03/11	6.5	32.27	31.8	32.30	32.33	-25.3	15,393	-0.16%
2021/03/10	7.1	32.11	8.3	32.13	32.10	-1.2	15,574	-0.01%
2021/03/09	13	31.90	2	31.96	32.00	11	15,641	0.07%
2021/03/08	1.2	31.99	7	32.02	32.00	-5.8	15,766	-0.04%
2021/03/05	20.8	31.64	15	31.67	31.80	5.8	15,693	0.04%
2021/03/04	3.7	31.84	6.1	31.86	31.80	-2.4	15,709	-0.02%
2021/03/03	32.5	31.83	46	31.84	31.93	-13.5	15,785	-0.09%
2021/03/02	9.6	32.01	8	32.06	31.90	1.6	15,732	0.01%
2021/02/26	13	31.88	30.2	31.90	31.90	-17.2	15,774	-0.11%
2021/02/25	15.6	31.99	23.2	31.96	32.01	-7.6	15,760	-0.05%
2021/02/24	32.8	31.91	42	31.91	31.80	-9.3	15,763	-0.06%
2021/02/23	24.2	31.69	93.2	31.65	31.80	-69.1	15,634	-0.44%
2021/02/22	9.1	31.43	48.8	31.47	31.50	-39.7	15,506	-0.26%
2021/02/19	2.5	30.95	19.5	31.07	31.12	-17	15,365	-0.11%
2021/02/18	8.2	31.10	34.2	31.06	31.13	-26	15,500	-0.17%
2021/02/17	13.1	30.91	17.8	30.92	31.00	-4.7	15,543	-0.03%
2021/02/05	9	30.55	16.5	30.58	30.55	-7.5	15,356	-0.05%
2021/02/04	5.6	30.48	11.5	30.50	30.51	-5.9	15,473	-0.04%
2021/02/03	5.5	30.52	10	30.53	30.51	-4.5	15,563	-0.03%
2021/02/02	6.1	30.52	8.8	30.52	30.50	-2.6	15,854	-0.02%
2021/02/01	15.5	30.15	29.5	30.10	30.25	-14	16,075	-0.09%
2021/01/29	10	30.55	33	30.55	30.26	-23	16,246	-0.14%
2021/01/28	7.2	30.76	28.2	30.73	30.72	-21	16,201	-0.13%
2021/01/27	2	30.93	81.1	30.88	30.95	-79.1	16,259	-0.49%
2021/01/26	16.5	30.77	34.2	30.79	30.68	-17.7	16,164	-0.11%
2021/01/25	2.5	30.53	21	30.65	30.83	-18.5	16,491	-0.11%
2021/01/22	16.6	30.42	20.6	30.45	30.53	-4	16,841	-0.02%
2021/01/21	11	30.31	9.6	30.32	30.30	1.4	17,518	0.01%
2021/01/20	22.9	30.37	10.5	30.38	30.25	12.4	19,146	0.06%
2021/01/19	43.1	30.71	16	30.74	30.74	27.1	19,403	0.14%
2021/01/18	35.2	30.47	88	30.53	30.61	-52.8	19,634	-0.27%
2021/01/15	11	30.96	64.9	30.95	30.79	-53.9	19,548	-0.28%
2021/01/14	11	30.92	42	30.92	30.92	-31	19,520	-0.16%
2021/01/13	7.5	30.61	86	30.61	30.69	-78.5	19,429	-0.40%
2021/01/12	18.9	30.49	28.5	30.50	30.35	-9.6	19,254	-0.05%
2021/01/11	4.5	30.56	33	30.56	30.61	-28.5	19,281	-0.15%
2021/01/08	3.5	30.37	33.2	30.39	30.46	-29.7	19,283	-0.15%
2021/01/07	12.2	30.17	53	30.16	30.22	-40.8	19,236	-0.21%
2021/01/06	18.4	30.05	26.4	30.05	30.00	-8	18,861	-0.04%
2021/01/05	7.6	30.00	84.3	29.98	30.02	-76.7	18,702	-0.41%
2021/01/04	13.6	29.90	33.1	29.95	29.94	-19.5	18,639	-0.10%
2020/12/31	2	29.79	25	29.83	29.95	-23	18,552	-0.12%
2020/12/30	12.5	29.67	10	29.70	29.78	2.5	18,338	0.01%
2020/12/29	26	29.72	136	29.66	29.67	-110	18,326	-0.60%	大賣/鉅額交易
2020/12/28	8.8	29.70	19	29.69	29.75	-10.2	18,329	-0.06%
2020/12/25	10.4	29.52	10.3	29.51	29.51	0.1	18,165	0.00%
2020/12/24	18.2	29.48	4.3	29.46	29.48	13.9	18,085	0.08%
2020/12/23	13.5	29.38	19	29.39	29.42	-5.5	18,156	-0.03%
2020/12/22	16.5	29.47	5	29.48	29.43	11.5	18,606	0.06%
2020/12/21	13.7	29.49	13.3	29.50	29.60	0.4	19,258	0.00%
2020/12/18	12	29.61	16.2	29.63	29.61	-4.2	19,328	-0.02%
2020/12/17	5.3	29.63	6	29.62	29.66	-0.7	19,561	0.00%
2020/12/16	3.3	29.64	17	29.66	29.80	-13.7	19,561	-0.07%
2020/12/15	18.6	29.62	25	29.61	29.51	-6.4	19,488	-0.03%
2020/12/14	13	29.82	8.4	29.82	29.82	4.7	19,302	0.02%
2020/12/11	17.2	29.76	25	29.89	29.81	-7.8	19,359	-0.04%
2020/12/10	26.4	29.96	34.6	30.00	29.94	-8.3	19,265	-0.04%
2020/12/09	26.6	30.07	38	30.08	30.14	-11.4	19,097	-0.06%
2020/12/08	17.7	29.89	37	29.91	29.90	-19.3	18,695	-0.10%
2020/12/07	15	29.80	42.2	29.81	29.85	-27.2	18,414	-0.15%
2020/12/04	6.5	29.60	53	29.60	29.68	-46.5	18,251	-0.25%
2020/12/03	8.8	29.48	41	29.57	29.45	-32.2	18,137	-0.18%
2020/12/02	10.5	29.39	18.1	29.42	29.44	-7.6	18,138	-0.04%
2020/12/01	76.6	29.32	0	0.00	29.35	76.6	18,131	0.42%
2020/11/30	16.1	29.40	53	29.41	29.35	-36.9	18,213	-0.20%
2020/11/27	24.2	29.18	21	29.25	29.32	3.2	18,098	0.02%
2020/11/26	8.1	29.13	11.2	29.11	29.15	-3.1	18,010	-0.02%
2020/11/25	19.4	29.06	7	29.04	29.01	12.4	18,006	0.07%
2020/11/24	17.5	29.14	8	29.17	29.11	9.5	17,904	0.05%
2020/11/23	10.5	29.12	68.4	29.12	29.14	-57.9	17,841	-0.32%
2020/11/20	9	28.86	4	28.85	28.88	5	17,893	0.03%
2020/11/19	26.1	28.88	2.6	28.88	28.86	23.5	18,118	0.13%
2020/11/18	9	28.87	31	28.88	28.90	-22	18,250	-0.12%
2020/11/17	34.6	28.83	14.6	28.84	28.81	20	18,455	0.11%
2020/11/16	28.2	28.79	93.2	28.76	28.80	-65	19,178	-0.34%
2020/11/13	78.5	28.52	11	28.44	28.53	67.5	18,963	0.36%
2020/11/12	35.8	28.46	13	28.44	28.40	22.8	18,920	0.12%
2020/11/11	20.4	28.40	16.6	28.43	28.50	3.8	18,920	0.02%
2020/11/10	43.7	28.32	7	28.35	28.29	36.7	18,893	0.19%
2020/11/09	64.3	28.41	19	28.40	28.40	45.3	18,592	0.24%
2020/11/06	20	28.19	29	28.21	28.19	-9	18,420	-0.05%
2020/11/05	15.2	28.11	106	28.10	28.12	-90.8	18,259	-0.50%	大賣/
2020/11/04	36.7	28.00	7	28.01	28.05	29.7	18,240	0.16%
2020/11/03	24.4	27.96	5	27.95	28.01	19.4	18,058	0.11%
2020/11/02	77.5	27.70	2	27.81	27.72	75.5	17,951	0.42%
2020/10/30	71.5	27.88	2	27.92	27.80	69.5	17,737	0.39%
2020/10/29	144.7	27.94	28	27.88	27.98	116.7	17,214	0.68%	大買/鉅額交易
2020/10/28	307.9	28.27	89.2	28.39	28.19	218.7	16,451	1.33%	大買/鉅額交易
2020/10/27	107.3	29.62	30	29.66	29.69	77.3	14,985	0.52%	大買/
2020/10/26	83.8	29.72	17	29.72	29.69	66.8	14,571	0.46%
2020/10/23	33.3	29.60	3	29.60	29.63	30.3	14,243	0.21%
2020/10/22	63.5	29.55	7	29.55	29.59	56.5	14,252	0.40%
2020/10/21	52.1	29.62	5	29.67	29.59	47.1	14,117	0.33%
2020/10/20	67	29.61	13	29.62	29.64	54	13,965	0.39%
2020/10/19	23.5	29.64	29	29.63	29.64	-5.5	14,347	-0.04%
2020/10/16	65	29.61	9	29.60	29.56	56	14,557	0.38%
2020/10/15	65	29.61	6	29.70	29.69	59	14,581	0.40%
2020/10/14	52.5	29.75	3	29.74	29.74	49.5	14,485	0.34%
2020/10/13	17.1	29.69	1	29.64	29.71	16.1	14,504	0.11%
2020/10/12	50.1	29.81	105.2	29.93	29.74	-55.1	14,442	-0.38%	大賣/
2020/10/08	7	29.71	0	0.00	29.76	7	14,174	0.05%
2020/10/07	29	29.64	3	29.64	29.65	26	14,166	0.18%
2020/10/06	107.1	29.62	6	29.64	29.68	101.1	14,217	0.71%	大買/鉅額交易
2020/10/05	41.1	29.46	13	29.50	29.45	28.1	14,385	0.20%
2020/09/30	7	29.46	9	29.47	29.48	-2	14,532	-0.01%
2020/09/29	25.6	29.40	1	29.51	29.40	24.6	15,005	0.16%
2020/09/28	20	29.23	12.2	29.26	29.38	7.9	15,348	0.05%
2020/09/25	90.1	28.87	13	28.88	28.90	77.1	15,839	0.49%
2020/09/24	97.4	29.16	5	29.13	29.06	92.4	15,657	0.59%
2020/09/23	32	29.67	6	29.68	29.70	26	15,278	0.17%
2020/09/22	32.3	29.81	11	29.79	29.80	21.3	15,424	0.14%
2020/09/21	20	30.09	5	30.11	30.03	15	15,180	0.10%
2020/09/18	11	30.12	0	0.00	30.20	11	15,272	0.07%
2020/09/17	8.5	30.20	26	30.21	30.23	-17.5	15,304	-0.11%
2020/09/16	1	30.27	45	30.21	30.25	-44	15,278	-0.29%
2020/09/15	8.1	30.14	19	30.11	30.10	-10.9	15,251	-0.07%
2020/09/14	7.1	29.86	3	29.83	29.98	4.1	15,378	0.03%
2020/09/11	33	29.79	1	29.76	29.75	32	15,516	0.21%
2020/09/10	11.2	29.88	6	29.85	29.85	5.2	15,677	0.03%
2020/09/09	41.2	29.63	56.2	29.71	29.85	-15.1	15,903	-0.09%
2020/09/08	43	29.93	1	29.93	29.97	42	15,932	0.26%
2020/09/07	14.1	30.00	14	30.04	29.96	0.1	16,173	0.00%
2020/09/04	26.1	29.98	1	30.05	30.09	25.1	16,345	0.15%
2020/09/03	2	30.27	5.5	30.26	30.25	-3.5	16,346	-0.02%
2020/09/02	12	30.10	1.4	30.11	30.14	10.6	16,374	0.06%
2020/09/01	10	30.06	1	30.05	30.06	9	16,665	0.05%
2020/08/31	12.1	30.22	5	30.19	30.16	7.1	16,971	0.04%
2020/08/28	4	30.20	4	30.17	30.24	0	17,226	0.00%
2020/08/27	16.1	30.38	4	30.46	30.33	12.1	17,715	0.07%
2020/08/26	8.1	30.33	1	30.40	30.43	7.1	17,808	0.04%
2020/08/25	2	30.49	25	30.32	30.44	-23	17,900	-0.13%
2020/08/24	8.1	30.06	6	30.14	30.14	2.1	17,717	0.01%
2020/08/21	10	30.04	4	29.97	30.11	6	17,747	0.03%
2020/08/20	92	29.91	27	30.20	29.79	65	17,584	0.37%
2020/08/19	5.1	30.90	12	30.97	30.77	-6.9	17,106	-0.04%
2020/08/18	8.5	30.84	11	30.87	30.90	-2.5	17,222	-0.01%
2020/08/17	3	30.88	30	30.87	30.96	-27	17,405	-0.16%
2020/08/14	2	30.40	8.1	30.56	30.63	-6.1	17,515	-0.03%
2020/08/13	2	30.33	8	30.38	30.32	-6	17,551	-0.03%
2020/08/12	5	30.19	18	30.20	30.22	-13	17,670	-0.07%
2020/08/11	15	30.47	8.3	30.54	30.35	6.7	17,800	0.04%
2020/08/10	9	30.59	2	30.57	30.60	7	17,852	0.04%
2020/08/07	9.1	30.67	13.1	30.67	30.65	-4	17,963	-0.02%
2020/08/06	12	30.68	4	30.79	30.70	8	18,123	0.04%
2020/08/05	3	30.42	74	30.52	30.62	-71	18,150	-0.39%
2020/08/04	7	30.02	25	30.14	30.17	-18	18,066	-0.10%
2020/08/03	10	30.05	20.4	30.00	30.01	-10.4	18,203	-0.06%
2020/07/31	2.1	30.16	35	30.14	30.24	-32.9	18,362	-0.18%
2020/07/30	5	29.78	3	29.85	29.99	2	18,199	0.01%
2020/07/29	8.1	29.71	9	29.66	29.62	-0.9	18,290	0.00%
2020/07/28	9.9	29.71	16.3	29.63	29.46	-6.4	18,589	-0.03%
2020/07/27	12	29.84	8	29.84	29.84	4	18,958	0.02%
2020/07/24	12	29.95	21	30.09	29.85	-9	19,177	-0.05%
2020/07/23	5	30.08	41	30.14	30.17	-36	19,226	-0.19%
2020/07/22	4	29.92	86.2	29.96	29.97	-82.2	19,001	-0.43%
2020/07/21	2	29.76	52	29.80	29.84	-50	18,618	-0.27%
2020/07/20	10	29.45	18.3	29.49	29.55	-8.3	18,471	-0.04%
2020/07/17	8.2	29.63	16	29.64	29.59	-7.8	18,517	-0.04%
2020/07/16	6	29.72	3	29.67	29.63	3	18,912	0.02%
2020/07/15	47	29.61	2	29.84	29.53	45	19,020	0.24%
2020/07/14	24.3	29.64	21	29.65	29.58	3.3	19,474	0.02%
2020/07/13	17.1	29.66	20.1	29.66	29.65	-3	19,664	-0.02%
2020/07/10	9	29.58	53	29.53	29.52	-44	20,111	-0.22%
2020/07/09	8.1	29.91	31.6	29.90	29.74	-23.5	20,149	-0.12%
2020/07/08	10	29.74	28	29.67	29.72	-18	20,104	-0.09%
2020/07/07	68.6	29.82	48	29.70	29.43	20.6	19,758	0.10%
2020/07/06	21	29.66	158	29.70	29.83	-137	19,831	-0.69%	大賣/鉅額交易
2020/07/03	7.8	29.33	62	29.32	29.33	-54.2	19,848	-0.27%
2020/07/02	8	28.97	49.1	28.99	29.09	-41.1	19,919	-0.21%
2020/07/01	5	28.79	69	28.82	28.79	-64	19,835	-0.32%
2020/06/30	1	28.54	10	28.55	28.56	-9	19,720	-0.05%
2020/06/29	17	28.46	29	28.44	28.51	-12	19,944	-0.06%
2020/06/24	20.2	28.55	21	28.56	28.54	-0.8	20,125	0.00%
2020/06/23	11.1	28.54	42	28.52	28.54	-30.9	20,752	-0.15%
2020/06/22	40	28.49	29	28.48	28.48	11	21,173	0.05%
2020/06/19	21.1	28.60	19	28.67	28.56	2.1	21,935	0.01%
2020/06/18	9	28.43	33	28.52	28.55	-24	22,217	-0.11%
2020/06/17	17	28.49	67.1	28.46	28.46	-50.1	22,778	-0.22%
2020/06/16	8	28.38	4.1	28.43	28.45	3.9	23,966	0.02%
2020/06/15	19	28.22	6	28.34	28.13	13	25,896	0.05%
2020/06/12	45	28.02	73	27.97	28.29	-28	26,870	-0.10%
2020/06/11	77.3	28.70	24.6	28.67	28.43	52.7	28,066	0.19%
2020/06/10	15	28.88	40	28.86	28.86	-25	29,208	-0.09%
2020/06/09	37	28.83	21	28.86	28.84	16	31,585	0.05%
2020/06/08	25.5	28.87	36.2	28.90	28.88	-10.7	33,932	-0.03%
2020/06/05	5.1	28.79	77	28.77	28.80	-71.9	34,209	-0.21%
2020/06/04	24.1	28.65	21	28.66	28.67	3.1	34,954	0.01%
2020/06/03	10	28.42	131	28.46	28.48	-121	36,194	-0.33%	大賣/鉅額交易
2020/06/02	52.7	28.18	55	28.17	28.17	-2.3	36,074	-0.01%
2020/06/01	40	28.00	12	28.01	28.05	28	36,099	0.08%
2020/05/29	9	27.78	13	27.82	27.86	-4	36,125	-0.01%
2020/05/28	40.1	27.95	53	27.99	27.90	-12.9	36,417	-0.04%
2020/05/27	25	27.85	21	27.88	27.85	4	36,930	0.01%
2020/05/26	7.9	27.81	70	27.78	27.82	-62.2	37,686	-0.16%
2020/05/25	21	27.33	30	27.43	27.50	-9	37,769	-0.02%
2020/05/22	24	27.51	17	27.55	27.45	7	37,724	0.02%
2020/05/21	26.4	27.65	35	27.65	27.63	-8.6	37,673	-0.02%
2020/05/20	12	27.46	12	27.52	27.48	0	37,414	0.00%
2020/05/19	5	27.42	12	27.39	27.43	-7	37,371	-0.02%
2020/05/18	46.1	27.24	7	27.23	27.25	39.1	37,373	0.10%
2020/05/15	35	27.37	10	27.50	27.43	25	37,286	0.07%
2020/05/14	20.2	27.56	6	27.56	27.48	14.2	37,309	0.04%
2020/05/13	6	27.56	23	27.64	27.75	-17	37,221	-0.05%
2020/05/12	47	27.56	7	27.55	27.55	40	37,202	0.11%
2020/05/11	7	27.67	66.3	27.66	27.66	-59.3	37,225	-0.16%
2020/05/08	18.1	27.51	8	27.52	27.50	10.1	37,125	0.03%
2020/05/07	6	27.34	391	27.46	27.40	-385	37,179	-1.04%	大賣/鉅額交易
2020/05/06	17	27.35	22	27.31	27.32	-5	37,098	-0.01%
2020/05/05	27	27.30	47	27.44	27.33	-20	37,146	-0.05%
2020/05/04	37	26.99	13	27.03	27.09	24.1	37,105	0.06%
2020/04/30	35	27.34	106.9	27.40	27.46	-71.9	36,925	-0.19%	大賣/
2020/04/29	17.2	27.04	40.6	27.07	27.07	-23.4	37,079	-0.06%
2020/04/28	14.2	26.89	31.9	26.91	26.91	-17.8	37,392	-0.05%
2020/04/27	25	26.67	18.6	26.70	26.79	6.4	39,171	0.02%
2020/04/24	8	26.32	8	26.33	26.33	0	38,889	0.00%
2020/04/23	36	26.34	7.9	26.44	26.34	28.1	38,981	0.07%
2020/04/22	23	25.95	48.5	25.94	26.23	-25.5	38,900	-0.07%
2020/04/21	69.2	26.20	22	26.32	26.10	47.2	38,703	0.12%
2020/04/20	23	26.48	19.9	26.52	26.60	3.1	38,276	0.01%
2020/04/17	40.1	26.68	18.9	26.71	26.50	21.1	38,143	0.06%
2020/04/16	31	26.42	193	26.44	26.44	-162	37,641	-0.43%	大賣/鉅額交易
2020/04/15	77	26.35	37.9	26.34	26.47	39.1	37,489	0.10%
2020/04/14	21	25.98	76.9	25.87	26.05	-55.9	37,155	-0.15%
2020/04/13	30	25.68	68	25.74	25.68	-38	37,244	-0.10%
2020/04/10	26	25.70	24	25.70	25.73	2	37,181	0.01%
2020/04/09	109.2	25.79	68	25.83	25.65	41.2	37,221	0.11%	大買/
2020/04/08	46	25.56	53	25.54	25.77	-7	36,867	-0.02%
2020/04/07	170	25.27	48	25.22	25.22	122	36,353	0.34%	大買/鉅額交易
2020/04/06	32	24.64	37	24.77	24.84	-5	36,110	-0.01%
2020/04/01	120.9	24.52	77	24.50	24.52	43.9	35,797	0.12%	大買/
2020/03/31	16.1	24.54	32	24.51	24.49	-15.9	35,582	-0.04%
2020/03/30	54	23.90	82	24.09	24.32	-28	35,350	-0.08%
2020/03/27	176.5	24.53	328	24.61	24.35	-151.5	35,016	-0.43%	大買/大賣/鉅額交易
2020/03/26	156	24.02	76	24.27	24.26	80	34,321	0.23%	大買/
2020/03/25	226.1	24.23	168.9	24.15	24.09	57.2	33,888	0.17%	大買/大賣/
2020/03/24	63	23.32	30	23.30	23.38	33	33,068	0.10%
2020/03/23	150.4	22.55	17	22.47	22.49	133.4	32,600	0.41%	大買/鉅額交易
2020/03/20	171	23.00	78	23.20	23.28	93	31,861	0.29%	大買/
2020/03/19	349	21.94	174	22.20	21.85	175	30,566	0.57%	大買/大賣/鉅額交易
2020/03/18	166.5	23.57	48.2	23.44	23.29	118.4	28,445	0.42%	大買/鉅額交易
2020/03/17	247.9	23.76	134	23.72	23.67	113.9	27,264	0.42%	大買/大賣/鉅額交易
2020/03/16	273	24.75	80	24.60	24.41	193	25,639	0.75%	大買/鉅額交易
2020/03/13	427.5	24.33	121	24.36	25.29	306.5	24,153	1.27%	大買/大賣/鉅額交易
2020/03/12	318.2	26.02	18	25.88	25.93	300.2	21,637	1.39%	大買/鉅額交易
2020/03/11	69.2	27.15	29	27.19	26.97	40.2	19,241	0.21%
2020/03/10	166	26.88	15	26.88	27.25	151	18,794	0.80%	大買/鉅額交易
2020/03/09	222	27.34	5	27.29	27.25	217	17,707	1.23%	大買/鉅額交易
2020/03/06	33.5	27.85	23	27.93	27.88	10.5	16,214	0.06%
2020/03/05	30.2	28.06	9.4	28.08	28.10	20.8	16,065	0.13%
2020/03/04	45.6	27.82	14	27.84	27.86	31.6	16,235	0.19%
2020/03/03	34.3	28.05	5	28.01	27.93	29.3	15,926	0.18%
2020/03/02	89.2	27.54	59	27.52	27.75	30.2	15,541	0.19%
2020/02/27	188.2	28.02	10	27.95	27.90	178.2	14,821	1.20%	大買/鉅額交易
2020/02/26	114.3	28.40	10	28.40	28.30	104.3	13,985	0.75%	大買/鉅額交易
2020/02/25	43	28.57	34	28.63	28.67	9	13,480	0.07%
2020/02/24	12	28.68	15	28.68	28.70	-3	13,484	-0.02%
2020/02/21	4	28.87	49	28.87	28.90	-45	13,361	-0.34%
2020/02/20	8	28.96	3	29.00	28.93	5	13,388	0.04%
2020/02/19	9	28.89	10	28.83	28.96	-1	13,416	-0.01%
2020/02/18	1.5	28.83	80	28.84	28.80	-78.5	13,342	-0.59%
2020/02/17	7	28.70	44	28.76	28.80	-37	13,204	-0.28%
2020/02/14	5	28.68	6	28.77	28.79	-1	13,043	-0.01%
2020/02/13	4.3	28.70	3	28.70	28.64	1.3	12,980	0.01%
2020/02/12	9	28.51	0	0.00	28.56	9	13,444	0.07%
2020/02/11	5.2	28.29	5	28.29	28.34	0.2	13,351	0.00%
2020/02/10	24	28.01	11	27.95	28.14	13	13,445	0.10%
2020/02/07	17	28.28	18	28.26	28.23	-1	13,453	-0.01%
2020/02/06	6	28.34	35	28.33	28.44	-29	13,474	-0.22%
2020/02/05	27	28.09	48	28.21	28.08	-21	13,426	-0.16%
2020/02/04	20	27.89	8	28.03	28.12	12	13,381	0.09%
2020/02/03	80.2	27.26	20	27.12	27.74	60.2	13,397	0.45%
2020/01/31	65	27.88	24	27.98	27.92	41	12,821	0.32%
2020/01/30	376	27.74	63	28.05	27.70	313	12,492	2.51%	大買/鉅額交易
2020/01/20	7.2	29.19	44	29.19	29.19	-36.8	10,664	-0.35%
2020/01/17	22	29.16	10	29.16	29.16	12	10,913	0.11%
2020/01/16	5	29.11	1.8	29.11	29.10	3.2	11,189	0.03%
2020/01/15	4	29.03	0	0.00	29.01	4	12,641	0.03%
2020/01/14	23.2	28.99	34	29.00	29.02	-10.9	13,051	-0.08%
2020/01/13	3	28.78	2.1	28.73	28.84	0.9	13,473	0.01%
2020/01/10	12	28.70	32	28.70	28.69	-20	13,569	-0.15%
2020/01/09	8	28.73	21	28.74	28.70	-13	13,606	-0.10%
2020/01/08	19.4	28.50	16	28.52	28.50	3.4	13,583	0.02%
2020/01/07	23	28.64	8	28.63	28.69	15	13,478	0.11%
2020/01/06	19	29.01	24	29.01	28.96	-5	13,221	-0.04%
2020/01/03	3.1	29.22	7.3	29.25	29.18	-4.2	13,373	-0.03%
2020/01/02	8.1	29.08	16	29.02	29.09	-7.9	13,410	-0.06%
2019/12/31	8	28.96	2.4	28.98	28.97	5.6	13,889	0.04%
2019/12/30	7	28.98	98	29.01	29.00	-91	13,762	-0.66%
2019/12/27	4.3	28.90	8	28.91	28.90	-3.7	13,551	-0.03%
2019/12/26	4.3	28.87	2	28.91	28.86	2.3	13,505	0.02%
2019/12/25	0	0.00	5	28.87	28.83	-5	13,511	-0.04%
2019/12/24	5	28.72	10	28.75	28.74	-5	13,535	-0.04%
2019/12/23	5.2	28.72	5	28.72	28.72	0.2	13,547	0.00%
2019/12/20	2	28.79	3	28.86	28.80	-1	13,527	-0.01%
2019/12/19	8	28.74	4	28.74	28.69	4	13,545	0.03%
2019/12/18	3.2	28.78	18.4	28.77	28.77	-15.2	13,651	-0.11%
2019/12/17	29.4	28.61	18	28.67	28.71	11.4	13,549	0.08%
2019/12/16	3	28.59	62	28.56	28.57	-59	13,469	-0.44%
2019/12/13	4	28.39	19	28.39	28.37	-15	13,377	-0.11%
2019/12/12	52.1	28.31	4	28.31	28.31	48.1	13,384	0.36%
2019/12/11	3	28.20	4	28.20	28.21	-1	13,328	-0.01%
2019/12/10	13	28.16	0	0.00	28.14	13	13,446	0.10%
2019/12/09	27	28.20	15	28.23	28.21	12	13,528	0.09%
2019/12/06	502.2	28.15	33	28.18	28.13	469.2	13,516	3.47%	大買/鉅額交易
2019/12/05	500	28.02	10	28.02	28.03	490	13,450	3.64%	大買/鉅額交易
2019/12/04	2	27.86	17	27.87	27.88	-15	13,511	-0.11%
2019/12/03	9	27.72	9	27.89	27.92	0	13,692	0.00%
2019/12/02	25.7	27.64	15	27.69	27.65	10.7	13,797	0.08%
2019/11/29	43.1	27.82	20	27.84	27.75	23.1	13,635	0.17%
2019/11/28	8.5	28.02	1	28.02	28.03	7.5	13,452	0.06%
2019/11/27	5.2	28.04	0	0.00	28.04	5.2	13,666	0.04%
2019/11/26	2.4	28.06	7	28.11	28.06	-4.6	13,631	-0.03%
2019/11/25	12.2	28.00	13	28.00	27.99	-0.8	13,586	-0.01%
2019/11/22	16	27.99	1	28.01	28.01	15	13,516	0.11%
2019/11/21	18	27.92	0	0.00	28.00	18	13,703	0.13%
2019/11/20	2.9	28.10	12	28.08	28.09	-9.1	13,558	-0.07%
2019/11/19	10.2	28.06	13	28.11	28.14	-2.8	13,536	-0.02%
2019/11/18	5	28.01	38	28.05	28.05	-33	13,457	-0.25%
2019/11/15	6.1	27.86	1	27.93	27.88	5.1	13,347	0.04%
2019/11/14	4	27.81	6	27.81	27.83	-2	13,300	-0.02%
2019/11/13	7	27.75	6	27.74	27.79	1	13,284	0.01%
2019/11/12	10.1	27.70	9	27.69	27.74	1.1	13,309	0.01%
2019/11/11	145	27.59	6	27.58	27.50	139	13,273	1.05%	大買/鉅額交易
2019/11/08	6.1	27.83	8	27.86	27.88	-1.9	12,640	-0.01%
2019/11/07	25.1	27.79	1	27.75	27.80	24.1	12,608	0.19%
2019/11/06	58.1	27.94	2	27.90	27.93	56.1	12,524	0.45%
2019/11/05	42	27.99	20	27.99	28.03	22	12,445	0.18%
2019/11/04	20.2	27.77	66	27.79	27.84	-45.8	12,571	-0.36%
2019/11/01	36.3	27.53	6	27.57	27.63	30.3	12,668	0.24%
2019/10/31	27.8	27.61	4	27.68	27.58	23.8	12,802	0.19%
2019/10/30	17	27.62	0	0.00	27.65	17	12,593	0.13%
2019/10/29	78	27.65	3	27.70	27.62	75	12,476	0.60%
2019/10/28	22.3	27.69	7	27.70	27.70	15.3	12,149	0.13%
2019/10/25	114.1	27.65	2	27.62	27.60	112.1	11,944	0.94%	大買/鉅額交易
2019/10/24	82.5	27.61	42	27.62	27.65	40.5	11,625	0.35%
2019/10/23	253	27.48	53.2	27.43	27.54	199.8	11,355	1.76%	大買/鉅額交易
2019/10/22	58.4	29.00	90	29.01	29.03	-31.6	9,885	-0.32%
2019/10/21	26	28.92	72	28.91	28.95	-46	9,478	-0.49%
2019/10/18	22	28.84	23	28.86	28.82	-1	8,991	-0.01%
2019/10/17	52.1	28.55	23	28.60	28.70	29.1	8,831	0.33%
2019/10/16	60	28.52	2	28.52	28.51	58	8,735	0.66%
2019/10/15	8.1	28.50	25	28.53	28.45	-16.9	8,666	-0.20%
2019/10/14	9.1	28.52	55	28.54	28.52	-45.9	8,593	-0.53%
2019/10/09	61	28.30	1	28.27	28.28	60	8,581	0.70%
2019/10/08	25.2	28.46	12	28.43	28.44	13.2	8,493	0.16%
2019/10/07	143.2	28.45	3	28.41	28.42	140.2	8,511	1.65%	大買/鉅額交易
2019/10/04	2	28.17	3	28.19	28.14	-1	7,917	-0.01%
2019/10/03	8	28.06	43	28.06	28.12	-35	7,926	-0.44%
2019/10/02	1	28.16	3	28.15	28.17	-2	7,930	-0.03%
2019/10/01	3	27.98	9	28.16	28.18	-6	8,004	-0.07%
2019/09/27	30.2	27.94	1	28.03	27.88	29.2	7,986	0.37%
2019/09/26	6.1	28.20	8	28.29	28.15	-1.9	7,928	-0.02%
2019/09/25	8	28.20	0	0.00	28.20	8	7,983	0.10%
2019/09/24	0	0.00	17	28.32	28.33	-17	8,100	-0.21%
2019/09/23	2	28.12	8.1	28.07	28.12	-6.1	8,000	-0.08%
2019/09/20	1	27.98	2	28.00	27.98	-1	7,850	-0.01%
2019/09/19	20	28.03	2	28.05	27.97	18	7,861	0.23%
2019/09/18	5	28.04	11	28.04	28.05	-6	7,862	-0.08%
2019/09/17	1	27.94	15	28.01	28.00	-14	7,859	-0.18%
2019/09/16	7.2	27.95	11	27.94	27.94	-3.8	7,809	-0.05%
2019/09/12	0	0.00	20	27.97	27.92	-20	7,861	-0.25%
2019/09/11	1.1	27.89	12	27.84	27.81	-10.9	7,833	-0.14%
2019/09/10	5	27.77	4	27.75	27.74	1	7,725	0.01%
2019/09/09	5.1	27.77	39	27.88	27.77	-33.9	7,727	-0.44%
2019/09/06	11	27.88	11	27.86	27.83	0	7,701	0.00%
2019/09/05	8	27.75	42	27.73	27.71	-34	7,572	-0.45%
2019/09/04	4	27.48	27	27.52	27.54	-23	7,409	-0.31%
2019/09/03	0.4	27.41	11	27.47	27.40	-10.6	7,314	-0.14%
2019/09/02	1	27.41	38	27.43	27.44	-37	7,237	-0.51%
2019/08/30	2.2	27.28	47	27.31	27.25	-44.8	7,220	-0.62%
2019/08/29	12	26.97	1	26.99	27.00	11	7,036	0.16%
2019/08/28	10	26.98	0	0.00	26.97	10	7,116	0.14%
2019/08/27	2	26.99	13	26.98	26.96	-11	7,234	-0.15%
2019/08/26	67	26.86	10	26.83	26.88	57	7,350	0.78%
2019/08/23	3	27.02	30	27.03	27.02	-27	7,298	-0.37%
2019/08/22	8	27.07	4	27.07	27.02	4	7,477	0.05%
2019/08/21	4.1	27.05	0	0.00	27.05	4.1	7,546	0.05%
2019/08/20	5	27.05	1	27.10	27.07	4	7,787	0.05%
2019/08/19	9.1	27.01	3	27.02	27.03	6.1	8,017	0.08%
2019/08/15	5.1	26.66	0	0.00	26.82	5.1	8,632	0.06%
2019/08/14	2.2	26.96	2	26.94	26.93	0.2	8,821	0.00%
2019/08/13	7.1	26.74	4	26.74	26.76	3.1	9,037	0.03%
2019/08/12	14	26.83	25	26.75	26.90	-11	9,379	-0.12%
2019/08/08	6	26.53	0	0.00	26.56	6	9,580	0.06%
2019/08/07	25.1	26.47	1.3	26.55	26.43	23.9	9,640	0.25%
2019/08/06	63	26.25	12	26.47	26.52	51	9,836	0.52%
2019/08/05	27	26.67	1	26.79	26.60	26	9,910	0.26%
2019/08/02	15.4	26.90	5	26.90	26.85	10.4	9,881	0.10%
2019/08/01	7	27.10	12	27.11	27.10	-5	9,867	-0.05%
2019/07/31	18.1	27.20	2	27.15	27.20	16.1	9,844	0.16%
2019/07/30	5	27.32	41	27.28	27.29	-36	9,832	-0.37%
2019/07/29	6	27.36	1	27.36	27.37	5	9,985	0.05%
2019/07/26	2	27.41	2	27.40	27.40	0	10,002	0.00%
2019/07/25	4.2	27.36	21	27.36	27.47	-16.8	9,973	-0.17%
2019/07/24	8.3	27.35	44	27.32	27.28	-35.7	9,839	-0.36%
2019/07/23	1.1	27.25	17.2	27.24	27.24	-16.1	9,743	-0.17%
2019/07/22	7	27.10	19	27.11	27.11	-12	9,640	-0.12%
2019/07/19	2	27.07	0	0.00	27.06	2	9,632	0.02%
2019/07/18	2.1	27.09	2	27.09	27.06	0.1	9,668	0.00%
2019/07/17	3	27.12	7	27.14	27.14	-4	9,614	-0.04%
2019/07/16	0.4	27.28	12	27.29	27.26	-11.7	9,616	-0.12%
2019/07/15	3	27.17	5	27.19	27.21	-2	9,580	-0.02%
2019/07/12	2	27.15	76	27.21	27.16	-74	9,519	-0.78%
2019/07/11	0	0.00	22	27.12	27.11	-22	9,417	-0.23%
2019/07/10	2	26.93	5	26.94	26.95	-3	9,359	-0.03%
2019/07/09	1	26.95	2	26.87	26.87	-1	9,354	-0.01%
2019/07/08	5	26.92	21	27.00	26.96	-16	9,386	-0.17%
2019/07/05	0	0.00	13	27.00	26.99	-13	9,410	-0.14%
2019/07/04	0	0.00	7	26.94	26.93	-7	9,405	-0.07%
2019/07/03	3.2	26.84	3	26.84	26.78	0.2	9,587	0.00%
2019/07/02	5	26.90	5	26.96	26.96	0	9,637	0.00%
2019/07/01	4	26.91	19	26.93	26.95	-15	9,701	-0.15%
2019/06/28	2	26.60	3	26.62	26.59	-1	9,568	-0.01%
2019/06/27	0.1	26.65	41	26.50	26.61	-40.9	9,642	-0.42%
2019/06/26	3	26.43	15	26.47	26.43	-12	9,628	-0.12%
2019/06/25	17	26.48	18	26.53	26.47	-1	9,602	-0.01%
2019/06/24	1	26.50	16	26.55	26.60	-15	9,553	-0.16%
2019/06/21	2	26.58	23	26.69	26.52	-21	9,504	-0.22%
2019/06/20	20	26.60	29	26.58	26.61	-9	9,474	-0.09%
2019/06/19	25	26.28	5	26.37	26.47	20	9,490	0.21%
2019/06/17	3	26.02	5	26.05	26.05	-2	9,491	-0.02%
2019/06/14	3	25.98	11	25.97	25.99	-8	9,618	-0.08%
2019/06/13	11	25.98	1	26.01	26.01	10	9,632	0.10%
2019/06/12	50	26.09	1	26.03	26.10	49	9,561	0.51%
2019/06/11	8	26.01	0	0.00	26.04	8	9,520	0.08%
2019/06/10	25	25.90	9	25.91	25.99	16	9,429	0.17%
2019/06/06	28.1	25.69	4	25.66	25.69	24.1	9,425	0.26%
2019/06/05	13	25.86	0	0.00	25.81	13	9,293	0.14%
2019/06/04	53	25.82	0	0.00	25.76	53	9,308	0.57%
2019/06/03	32	25.77	3	25.70	25.84	29	9,261	0.31%
2019/05/31	30	25.69	1	25.94	25.94	29	9,166	0.32%
2019/05/30	34	25.50	11	25.51	25.58	23	9,109	0.25%
2019/05/29	41	25.33	0	25.49	25.39	41	9,105	0.45%
2019/05/28	63.1	25.45	0	0.00	25.50	63.1	9,002	0.70%
2019/05/27	28.1	25.39	1	25.43	25.45	27.1	9,012	0.30%
2019/05/24	54.1	25.44	51	25.42	25.44	3.1	8,978	0.03%
2019/05/23	54	25.47	151	25.47	25.44	-97	8,938	-1.09%	大賣/
2019/05/22	27.2	25.81	0	0.00	25.79	27.2	8,554	0.32%
2019/05/21	20	25.68	0	0.00	25.76	20	8,558	0.23%
2019/05/20	32	25.67	6	25.58	25.70	26	8,317	0.31%
2019/05/17	66	25.81	0	0.00	25.70	66	8,142	0.81%
2019/05/16	41	26.02	6	26.07	25.92	35	7,872	0.44%
2019/05/15	211	26.21	2	26.23	26.18	209	7,697	2.72%	大買/鉅額交易
2019/05/14	37	25.87	14	26.06	26.07	23	7,656	0.30%
2019/05/13	28	26.25	2	26.40	26.09	26	7,409	0.35%
2019/05/10	25	26.63	140	26.71	26.55	-115	7,083	-1.62%	大賣/鉅額交易
2019/05/09	19	26.79	4	26.70	26.74	15	6,862	0.22%
2019/05/08	3.2	27.07	0	0.00	27.20	3.2	6,628	0.05%
2019/05/07	6	27.25	0	0.00	27.26	6	6,768	0.09%
2019/05/06	13	27.21	2	27.11	27.08	11	6,968	0.16%
2019/05/03	0.1	27.60	3	27.48	27.56	-2.9	6,823	-0.04%
2019/05/02	24	27.43	16	27.42	27.40	8	6,805	0.12%
2019/04/30	16	27.26	2	27.26	27.35	14	6,847	0.20%
2019/04/29	5	27.39	11	27.35	27.35	-6	6,855	-0.09%
2019/04/26	1	27.50	25	27.50	27.52	-24	6,893	-0.35%
2019/04/25	0	0.00	26	27.61	27.65	-26	6,895	-0.38%
2019/04/24	2	27.52	15	27.53	27.57	-13	6,904	-0.19%
2019/04/23	0	0.00	2	27.36	27.36	-2	6,843	-0.03%
2019/04/22	2.6	27.48	7	27.45	27.41	-4.4	6,833	-0.06%
2019/04/19	1	27.41	10	27.30	27.35	-9	6,797	-0.13%
2019/04/18	10.2	27.42	2	27.34	27.14	8.2	6,739	0.12%
2019/04/17	0	0.00	25	27.42	27.44	-25	6,701	-0.37%
2019/04/16	1	27.11	47	27.15	27.25	-46	6,569	-0.70%
2019/04/15	2.5	26.98	6	26.97	26.99	-3.5	6,395	-0.05%
2019/04/12	4	26.79	5	26.78	26.76	-1	6,639	-0.02%
2019/04/11	7	26.94	4	27.02	26.89	3	6,849	0.04%
2019/04/10	5	26.98	1	26.93	26.97	4	6,895	0.06%
2019/04/09	10	27.04	13	27.03	27.02	-3	6,835	-0.04%
2019/04/08	1.5	26.96	5	26.96	26.93	-3.5	6,633	-0.05%
2019/04/03	1.1	26.68	8	26.73	26.73	-6.9	6,721	-0.10%
2019/04/02	1	26.57	2	26.61	26.58	-1	6,770	-0.01%
2019/04/01	4	26.57	14	26.52	26.51	-10	6,747	-0.15%
2019/03/29	0	0.00	3	26.28	26.40	-3	6,645	-0.05%
2019/03/27	10	26.25	0	0.00	26.28	10	6,599	0.15%
2019/03/26	4	26.27	4	26.30	26.25	0	6,586	0.00%
2019/03/25	5	26.13	7	26.09	26.10	-2	6,812	-0.03%
2019/03/22	2	26.40	18	26.40	26.37	-16	6,765	-0.24%
2019/03/21	1	26.37	16	26.33	26.37	-15	6,637	-0.23%
2019/03/20	3.1	26.19	4	26.19	26.20	-0.9	6,477	-0.01%
2019/03/19	8	26.19	7	26.22	26.22	1	6,474	0.02%
2019/03/18	2	26.00	27	26.07	26.13	-25	6,282	-0.40%
2019/03/15	5	25.94	2	25.98	25.91	3	6,315	0.05%
2019/03/14	13	25.95	7	26.00	25.91	6	6,297	0.10%
2019/03/13	3.2	25.99	7	26.00	25.98	-3.8	6,393	-0.06%
2019/03/12	13	26.06	4	26.03	26.01	9	6,406	0.14%
2019/03/11	1	25.85	2	25.85	25.89	-1	6,398	-0.02%
2019/03/08	5	25.82	17	25.76	25.84	-12	6,486	-0.19%
2019/03/07	5	26.01	3	26.04	25.98	2	6,446	0.03%
2019/03/06	0	0.00	1	26.08	26.08	-1	6,448	-0.02%
2019/03/05	2	26.02	1	26.00	26.00	1	6,424	0.02%
2019/03/04	3	25.96	27	26.03	26.12	-24	6,359	-0.38%
2019/02/27	6	25.99	5	25.97	25.96	1	6,190	0.02%
2019/02/26	1	26.20	27	26.23	26.18	-26	6,134	-0.42%
2019/02/25	0	0.00	16	26.07	26.13	-16	6,036	-0.27%
2019/02/22	7	25.88	115	25.85	25.90	-108	5,846	-1.85%	大賣/鉅額交易
2019/02/21	1	25.85	3	25.86	25.84	-2	5,647	-0.04%
2019/02/20	0	0.00	15	25.62	25.74	-15	5,522	-0.27%
2019/02/19	0	0.00	13	25.54	25.52	-13	5,357	-0.24%
2019/02/18	13	25.51	16	25.52	25.52	-3	5,339	-0.06%
2019/02/15	6	25.43	3	25.43	25.39	3	5,279	0.06%
2019/02/14	4	25.43	14	25.45	25.43	-10	5,240	-0.19%
2019/02/13	3	25.37	9	25.30	25.42	-6	5,182	-0.12%
2019/02/12	0	0.00	5	25.22	25.26	-5	5,100	-0.10%
2019/02/11	9	24.98	0	0.00	24.99	9	4,965	0.18%
2019/01/30	2.1	24.93	4	24.99	24.92	-1.9	4,909	-0.04%
2019/01/29	1	24.85	21	24.85	24.89	-20	4,913	-0.41%
2019/01/28	5	25.02	108.2	25.08	25.01	-103.2	4,903	-2.10%	大賣/鉅額交易
2019/01/25	0	0.00	41	24.86	24.90	-41	4,787	-0.86%
2019/01/24	4	24.54	0	0.00	24.55	4	4,632	0.09%
2019/01/23	4	24.43	2	24.42	24.44	2	4,651	0.04%
2019/01/22	10	24.51	8	24.50	24.50	2	4,706	0.04%
2019/01/21	3	24.52	2	24.56	24.51	1	4,849	0.02%
2019/01/18	0	24.44	1	24.34	24.39	-1	5,011	-0.02%
2019/01/17	0	0.00	5	24.28	24.26	-5	5,280	-0.09%
2019/01/16	4	24.25	0	0.00	24.25	4	5,438	0.07%
2019/01/15	2.3	24.14	20	24.04	24.13	-17.7	6,020	-0.29%
2019/01/14	6	24.01	1	24.00	23.99	5	6,153	0.08%
2019/01/11	2	24.05	11	24.07	24.04	-9	6,239	-0.14%
2019/01/10	7	24.00	1	24.00	24.01	6	6,289	0.10%
2019/01/09	0	0.00	4	24.05	24.05	-4	6,401	-0.06%
2019/01/08	1	23.77	0	0.00	23.79	1	6,461	0.02%
2019/01/07	15	23.69	4	23.67	23.73	11	6,725	0.16%
2019/01/04	80	23.33	1	23.21	23.40	79	7,051	1.12%
2019/01/03	21	23.72	2	23.81	23.59	19	7,909	0.24%
2019/01/02	19	23.90	0	0.00	23.83	19	8,005	0.24%
2018/12/28	8	23.91	0	0.00	23.94	8	8,282	0.10%
2018/12/27	50	23.93	3	23.99	23.91	47	8,621	0.55%
2018/12/26	37.6	23.88	0	0.00	23.72	37.6	8,759	0.43%
2018/12/25	29	23.89	0	0.00	23.97	29	8,686	0.33%
2018/12/24	7	24.14	2	24.18	24.18	5	8,487	0.06%
2018/12/22	5.2	24.15	0	0.00	24.17	5.2	8,472	0.06%
2018/12/21	1	24.07	0	0.00	24.14	1	8,473	0.01%
2018/12/20	2	24.10	1	24.13	24.13	1	8,454	0.01%
2018/12/18	28.1	24.04	0	0.00	24.03	28.1	8,463	0.33%
2018/12/17	5	24.25	0	0.00	24.31	5	8,215	0.06%
2018/12/14	29	24.29	1	24.33	24.31	28	8,178	0.34%
2018/12/12	1	24.30	0	0.00	24.32	1	8,220	0.01%
2018/12/11	106	24.11	0	0.00	24.18	106	8,275	1.28%	大買/鉅額交易
2018/12/10	14	24.10	2	24.11	24.07	12	8,351	0.14%
2018/12/07	0	0.00	2	24.25	24.28	-2	8,234	-0.02%
2018/12/06	21.5	24.20	0	0.00	24.19	21.5	8,290	0.26%
2018/12/05	4	24.59	0	0.00	24.60	4	8,209	0.05%
2018/12/04	4	24.89	2	24.86	24.82	2	8,447	0.02%
2018/12/03	5	24.85	23.1	24.81	24.89	-18.1	8,500	-0.21%
2018/11/30	2	24.49	1	24.44	24.46	1	8,381	0.01%
2018/11/29	1	24.40	2	24.45	24.38	-1	8,342	-0.01%
2018/11/28	0	0.00	1	24.20	24.27	-1	8,290	-0.01%
2018/11/27	6	24.09	0	0.00	24.10	6	8,278	0.07%
2018/11/26	2	24.12	1	24.12	24.11	1	8,272	0.01%
2018/11/23	17	23.93	0	0.00	23.94	17	8,256	0.21%
2018/11/22	14.2	24.07	0	0.00	23.98	14.2	8,224	0.17%
2018/11/21	2.3	24.07	0	0.00	24.14	2.3	8,179	0.03%
2018/11/20	10	24.26	0	0.00	24.17	10	8,126	0.12%
2018/11/19	4	24.35	0	0.00	24.40	4	8,079	0.05%
2018/11/16	0	0.00	1	24.26	24.29	-1	8,055	-0.01%
2018/11/15	4	24.10	1	24.20	24.22	3	8,043	0.04%
2018/11/14	5	24.11	0	0.00	24.15	5	8,020	0.06%
2018/11/13	5.2	23.84	3	23.87	24.12	2.2	8,005	0.03%
2018/11/12	4	24.19	0	0.00	24.18	4	7,914	0.05%
2018/11/09	13	24.24	0	0.00	24.21	13	7,901	0.16%
2018/11/08	3	24.39	1	24.36	24.37	2	7,862	0.03%
2018/11/07	1	24.16	4	24.20	24.21	-3	7,823	-0.04%
2018/11/06	3	24.11	1	24.05	24.08	2	7,809	0.03%
2018/11/05	7	24.14	0	0.00	24.18	7	7,756	0.09%
2018/11/02	2	24.09	14	24.16	24.18	-12	7,715	-0.16%
2018/11/01	35	23.95	4	24.00	24.08	31	7,680	0.40%
2018/10/31	11	23.71	0	0.00	23.78	11	7,620	0.14%
2018/10/30	15	23.38	0	0.00	23.42	15	7,572	0.20%
2018/10/29	15	23.31	0	0.00	23.34	15	7,528	0.20%
2018/10/26	20	23.51	0	0.00	23.43	20	7,385	0.27%
2018/10/25	21	23.57	3	23.58	23.59	18	7,185	0.25%
2018/10/24	25	24.10	2	24.08	24.12	23	6,901	0.33%
2018/10/23	60.5	24.17	0	0.00	24.13	60.5	6,812	0.89%
2018/10/22	19	25.74	9	25.72	25.81	10	6,360	0.16%
2018/10/19	12	25.43	1	25.18	25.55	11	6,251	0.18%
2018/10/18	13	25.49	1	25.58	25.54	12	6,234	0.19%
2018/10/17	14.1	25.57	2	25.67	25.51	12.1	6,223	0.19%
2018/10/16	20	25.28	0	0.00	25.39	20	6,122	0.33%
2018/10/15	17	25.20	0	0.00	25.18	17	5,996	0.28%
2018/10/12	26	24.88	4	25.05	25.26	22	5,746	0.38%
2018/10/11	100	24.96	2	25.07	24.91	98	5,427	1.81%
2018/10/09	35	26.30	3	26.29	26.34	32	4,295	0.74%
2018/10/08	23	26.44	0	0.00	26.70	23	3,944	0.58%
2018/10/05	934	26.66	4	26.43	26.43	930	3,543	26.24%	大買/鉅額交易
2018/10/04	28	26.76	0	0.00	26.78	28	3,174	0.88%
2018/10/03	8	26.91	0	0.00	26.97	8	3,010	0.27%
2018/10/02	3	27.20	2	27.26	27.20	1	2,889	0.03%
2018/09/28	1	27.30	2	27.33	27.28	-1	2,983	-0.03%
2018/09/27	1	27.35	4	27.36	27.33	-3	3,070	-0.10%
2018/09/26	0	0.00	11	27.38	27.40	-11	3,083	-0.36%
2018/09/21	0	0.00	13	27.39	27.41	-13	3,108	-0.42%
2018/09/20	1	27.40	0	0.00	27.40	1	3,130	0.03%
2018/09/18	1.2	27.33	3	27.38	27.40	-1.9	3,280	-0.06%
2018/09/17	3	27.41	0	0.00	27.46	3	3,338	0.09%
2018/09/14	3	27.08	3	27.45	27.40	0	3,392	0.00%
2018/09/13	11	26.89	0	0.00	26.92	11	3,354	0.33%
2018/09/12	526	26.73	0	0.00	26.74	526	3,327	15.81%	大買/鉅額交易
2018/09/11	9	26.69	0	0.00	26.78	9	3,265	0.28%
2018/09/10	506	26.76	2	26.72	26.67	504	3,260	15.46%	大買/鉅額交易
2018/09/07	4	27.23	1	27.18	27.19	3	3,011	0.10%
2018/09/06	471	27.42	0	0.00	27.45	471	2,903	16.22%	大買/鉅額交易
2018/09/05	501	27.60	0	0.00	27.53	501	2,877	17.41%	大買/鉅額交易
2018/09/04	2	27.63	0	0.00	27.63	2	2,863	0.07%
2018/09/03	1	27.63	0	0.00	27.63	1	2,927	0.03%
2018/08/31	1	27.60	2	27.69	27.78	-1	2,999	-0.03%
2018/08/30	1	27.63	6	27.70	27.70	-5	3,069	-0.16%
2018/08/29	1	27.60	2	27.59	27.61	-1	3,158	-0.03%
2018/08/28	0	0.00	2	27.50	27.56	-2	3,165	-0.06%
2018/08/27	0	0.00	1	27.30	27.35	-1	3,187	-0.03%
2018/08/21	1	27.20	0	0.00	27.23	1	3,464	0.03%
2018/08/16	2	27.04	1	26.90	27.09	1	3,491	0.03%
2018/08/15	1	27.09	0	0.00	27.10	1	3,502	0.03%
2018/08/14	2	27.25	0.9	27.38	27.38	1.1	3,522	0.03%
2018/08/13	1	27.49	10	27.22	27.18	-9	3,566	-0.25%
2018/08/10	0	0.00	2	27.57	27.53	-2	3,620	-0.06%
2018/08/09	2	27.52	0	0.00	27.50	2	3,723	0.05%
2018/08/08	0	0.00	8	27.57	27.60	-8	3,754	-0.21%
2018/08/07	0	0.00	9	27.47	27.45	-9	3,745	-0.24%
2018/08/06	0	0.00	7	27.39	27.43	-7	3,772	-0.19%
2018/08/02	0	0.00	2	27.02	27.00	-2	3,725	-0.05%
2018/08/01	1	27.26	3	27.28	27.28	-2	3,656	-0.05%
2018/07/31	1	27.05	31.3	27.05	27.19	-30.3	3,629	-0.84%
2018/07/30	0	0.00	19.5	27.00	27.04	-19.5	3,552	-0.55%
2018/07/27	0	0.00	14	26.85	26.89	-14	3,450	-0.41%
2018/07/26	2	26.56	14	26.56	26.59	-12	3,256	-0.37%
2018/07/25	0	0.00	8	26.50	26.47	-8	3,187	-0.25%
2018/07/24	1	26.34	0	0.00	26.42	1	3,117	0.03%
2018/07/23	2	26.19	3	26.25	26.23	-1	3,099	-0.03%
2018/07/20	1	26.19	0	0.00	26.14	1	3,131	0.03%
2018/07/19	1	26.30	2	26.32	26.13	-1	3,242	-0.03%
2018/07/18	0	0.00	16	26.20	26.21	-16	3,264	-0.49%
2018/07/17	2	25.97	1	26.05	25.97	1	3,205	0.03%
2018/07/13	5	25.78	0	0.00	25.79	5	3,129	0.16%
2018/07/12	4	25.54	4	25.59	25.61	0	3,133	0.00%
2018/07/11	1	25.50	0	0.00	25.51	1	3,160	0.03%
2018/07/10	10	25.65	1	25.63	25.63	9	3,160	0.28%
2018/07/06	6	25.22	0	0.00	25.30	6	3,128	0.19%
2018/07/05	11.1	25.40	0	0.00	25.31	11.1	3,045	0.36%
2018/07/04	1.2	25.50	0	0.00	25.53	1.2	2,944	0.04%
2018/07/03	3	25.53	0	0.00	25.50	3	2,932	0.10%
2018/07/02	1.2	25.67	0	0.00	25.61	1.2	2,896	0.04%
2018/06/29	4	25.54	0	0.00	25.66	4	2,877	0.14%
2018/06/28	1	25.42	2	25.39	25.40	-1	2,842	-0.04%
2018/06/27	4	25.63	0	0.00	25.64	4	2,725	0.15%
2018/06/26	22	25.61	0	0.00	25.65	22	2,696	0.82%
2018/06/25	16	25.79	1	25.79	25.78	15	2,557	0.59%
2018/06/22	13	25.87	1	25.89	26.00	12	2,434	0.49%
2018/06/20	2	26.00	0	0.00	26.10	2	2,418	0.08%
2018/06/19	3	26.03	1	26.20	26.20	2	2,416	0.08%
2018/06/13	5	26.60	0	0.00	26.56	5	2,335	0.21%
2018/06/12	6.1	26.61	0	0.00	26.60	6.1	2,343	0.26%
2018/06/08	1	26.72	1	26.67	26.67	0	2,313	0.00%
2018/06/07	0	0.00	8	26.80	26.79	-8	2,251	-0.36%
2018/06/06	0	0.00	8	26.75	26.79	-8	2,205	-0.36%
2018/06/04	0	0.00	1	26.62	26.62	-1	2,096	-0.05%
2018/06/01	1	26.19	2	26.30	26.40	-1	2,066	-0.05%
2018/05/31	1	26.19	0	0.00	26.19	1	2,049	0.05%
2018/05/25	0	0.00	1	26.34	26.33	-1	1,789	-0.06%
2018/05/23	0	0.00	3	26.45	26.40	-3	1,853	-0.16%
2018/05/21	2.6	26.37	1	26.38	26.35	1.6	1,807	0.09%
2018/05/18	0	0.00	6	26.19	26.20	-6	1,804	-0.33%
2018/05/17	1.2	26.06	3	26.05	26.06	-1.8	1,792	-0.10%
2018/05/15	0	0.00	1	25.79	25.78	-1	1,691	-0.06%
2018/05/14	0.2	25.87	3	25.76	25.85	-2.8	1,896	-0.15%
2018/05/11	0	0.00	8	25.56	25.60	-8	1,887	-0.42%
2018/05/10	1	25.50	8	25.50	25.48	-7	1,881	-0.37%
2018/05/09	1	25.40	0	0.00	25.40	1	1,886	0.05%
2018/05/07	1	25.20	5	25.25	25.30	-4	1,950	-0.21%
2018/05/04	1	25.12	1	25.26	25.20	0	2,064	0.00%
2018/05/03	1	25.20	0	0.00	25.22	1	2,082	0.05%
2018/04/30	19	25.17	1	25.25	25.40	18	2,301	0.78%
2018/04/27	10.2	25.15	0	0.00	25.15	10.2	2,318	0.44%
2018/04/26	3	25.22	0	0.00	25.23	3	2,349	0.13%
2018/04/25	9	25.22	1	25.31	25.31	8	2,317	0.35%
2018/04/24	2	25.48	2	25.60	25.50	0	2,303	0.00%
2018/04/23	1	25.70	0	0.00	25.69	1	2,345	0.04%
2018/04/20	3	25.81	1	25.75	25.82	2	2,444	0.08%
2018/04/18	1	25.77	0	0.00	25.68	1	2,513	0.04%
2018/04/17	4	25.85	0	0.00	25.77	4	2,525	0.16%
2018/04/16	8	25.80	2	25.98	25.98	6	2,506	0.24%
2018/04/13	1	25.99	0	0.00	25.99	1	2,532	0.04%
2018/04/11	10	26.11	0	0.00	26.11	10	2,610	0.38%
2018/04/10	0.2	26.00	0	0.00	25.95	0.2	2,631	0.01%
2018/04/03	0.1	26.00	0	0.00	25.92	0.1	2,706	0.00%
2018/03/30	0.2	26.00	0	0.00	25.96	0.2	2,747	0.01%
2018/03/28	1	25.95	0	0.00	25.93	1	2,740	0.04%
2018/03/27	2	26.08	0	0.00	26.08	2	2,735	0.07%
2018/03/26	1	25.97	0	0.00	26.00	1	2,720	0.04%
2018/03/23	3	25.69	4	25.74	25.82	-1	2,712	-0.04%
2018/03/22	2	26.24	0	0.00	26.14	2	2,676	0.07%
2018/03/20	0	0.00	4	26.10	26.13	-4	2,668	-0.15%
2018/03/19	0	0.00	1	26.14	26.19	-1	2,668	-0.04%
2018/03/14	0	0.00	1	26.20	26.08	-1	2,648	-0.04%
2018/03/13	2.1	26.11	10	26.13	26.17	-7.9	2,682	-0.30%
2018/03/12	0	0.00	8.7	26.09	26.10	-8.7	2,802	-0.31%
2018/03/09	2	25.97	0	0.00	25.93	2	2,951	0.07%
2018/03/08	1	25.97	3	26.03	26.01	-2	3,053	-0.07%
2018/03/06	2	25.70	0	0.00	25.76	2	3,072	0.07%
2018/03/05	0	0.00	1	25.78	25.63	-1	3,118	-0.03%
2018/03/01	1	25.80	6	25.77	25.91	-5	3,134	-0.16%
2018/02/27	7	26.01	2	26.00	25.95	5	3,142	0.16%
2018/02/22	1	25.62	0	0.00	25.62	1	3,096	0.03%
2018/02/21	3	25.63	2	25.61	25.72	1	3,099	0.03%
2018/02/12	2	25.19	0	0.00	25.15	2	3,108	0.06%
2018/02/09	5	24.85	1	24.95	25.50	4	3,102	0.13%
2018/02/08	2	25.40	1	25.40	25.50	1	3,072	0.03%
2018/02/07	10	25.42	0	0.00	25.43	10	3,121	0.32%
2018/02/06	18	24.82	8	24.99	24.99	10	3,135	0.32%
2018/02/05	1	25.85	2	25.89	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	1	26.46	0	0.00	26.42	1	3,119	0.03%
2018/01/31	0	0.00	1	26.29	26.45	-1	3,123	-0.03%
2018/01/30	0	0.00	2	26.70	26.41	-2	3,101	-0.06%
2018/01/29	0	0.00	32	26.75	26.80	-32	3,093	-1.03%
2018/01/26	19	26.47	23	26.49	26.54	-4	2,996	-0.13%
2018/01/25	2	26.54	4	26.49	26.45	-2	2,973	-0.07%
2018/01/24	0	0.00	70	26.33	26.32	-70	2,899	-2.41%
2018/01/23	0	0.00	4	26.32	26.20	-4	2,797	-0.14%
2018/01/22	2	26.21	20	26.16	26.25	-18	2,888	-0.62%
2018/01/19	1	26.00	0	0.00	26.00	1	2,838	0.04%
2018/01/18	0	0.00	13	26.09	26.02	-13	2,819	-0.46%
2018/01/17	2	25.84	0	0.00	25.92	2	2,709	0.07%
2018/01/15	0	0.00	1	25.55	25.65	-1	2,651	-0.04%
2018/01/12	1	25.55	0	0.00	25.54	1	2,650	0.04%
2018/01/11	0	0.00	2	25.38	25.41	-2	2,600	-0.08%
2018/01/09	0.1	25.52	0	0.00	25.50	0.1	2,572	0.00%
2018/01/08	0	0.00	6	25.50	25.57	-6	2,554	-0.23%
2018/01/05	1	25.43	0	0.00	25.44	1	2,548	0.04%
2018/01/03	1	25.25	10.2	25.27	25.31	-9.2	2,543	-0.36%
2018/01/02	0	0.00	2	25.05	25.13	-2	2,504	-0.08%