元大高股息 (0056)-玉山-板橋券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
38.18
漲跌
▼0.76
漲幅
-1.95%
成交量
57,754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－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	164.4	38.14	3	38.21	38.18	161.4	33,506	0.48%	大買/鉅額交易
2024/04/17	197.2	38.80	110	38.81	38.94	87.2	32,984	0.26%	大買/大賣/
2024/04/16	332.7	38.66	41.1	38.62	38.49	291.5	32,116	0.91%	大買/鉅額交易
2024/04/15	234.3	39.68	29.5	39.70	39.62	204.8	30,685	0.67%	大買/鉅額交易
2024/04/12	80	40.01	13.4	40.00	39.98	66.6	30,281	0.22%
2024/04/11	144.8	39.90	16	39.92	40.09	128.8	30,433	0.42%	大買/鉅額交易
2024/04/10	24.8	40.24	60.5	40.28	40.20	-35.6	30,557	-0.12%
2024/04/09	40.4	39.98	26.5	39.99	39.99	13.9	31,635	0.04%
2024/04/08	60.1	39.78	21.3	39.86	39.92	38.8	31,929	0.12%
2024/04/03	32.5	39.90	13	39.88	39.75	19.5	31,830	0.06%
2024/04/02	31.1	39.79	25.7	39.84	39.88	5.4	31,934	0.02%
2024/04/01	24.2	39.74	15.3	39.82	39.59	8.9	32,441	0.03%
2024/03/29	20	39.63	33.1	39.73	39.86	-13.1	32,753	-0.04%
2024/03/28	38.4	39.54	43	39.66	39.74	-4.6	32,919	-0.01%
2024/03/27	8.8	39.28	3.5	39.28	39.55	5.3	33,013	0.02%
2024/03/26	62.2	39.11	45.5	39.27	39.24	16.7	33,076	0.05%
2024/03/25	45.7	39.71	34.2	39.69	39.62	11.5	33,059	0.03%
2024/03/22	26.8	39.81	10.6	39.86	39.80	16.2	33,201	0.05%
2024/03/21	37.4	39.79	52.6	39.89	39.93	-15.3	33,133	-0.05%
2024/03/20	93.5	39.74	24.4	39.82	39.63	69.1	33,302	0.21%
2024/03/19	13.8	39.58	522.8	39.63	39.70	-509	33,682	-1.51%	大賣/鉅額交易
2024/03/18	17.2	39.11	19.4	39.16	39.36	-2.1	34,225	-0.01%
2024/03/15	19.4	38.77	52	38.98	39.02	-32.6	34,152	-0.10%
2024/03/14	64	38.88	6.1	38.84	38.72	57.9	33,922	0.17%
2024/03/13	58	39.03	44.3	39.04	39.08	13.7	33,830	0.04%
2024/03/12	6.7	38.67	145	38.76	38.99	-138.3	33,698	-0.41%	大賣/鉅額交易
2024/03/11	25.9	38.48	874.1	38.43	38.43	-848.2	33,783	-2.51%	大賣/鉅額交易
2024/03/08	94.3	38.59	219.1	38.49	38.45	-124.9	33,669	-0.37%	大賣/鉅額交易
2024/03/07	30	38.65	30	38.71	38.68	-0.1	33,152	0.00%
2024/03/06	22.4	38.38	162.3	38.50	38.53	-139.8	32,892	-0.43%	大賣/鉅額交易
2024/03/05	27.6	38.06	82.4	38.08	38.16	-54.9	32,576	-0.17%
2024/03/04	1,507.5	38.12	188.7	38.05	38.00	1,318.8	32,498	4.06%	大買/大賣/鉅額交易
2024/03/01	30.4	37.77	24	37.75	37.74	6.4	32,039	0.02%
2024/02/29	29.6	37.55	36.2	37.57	37.70	-6.7	32,168	-0.02%
2024/02/27	88.3	37.57	8.6	37.61	37.51	79.7	32,028	0.25%
2024/02/26	30.3	37.64	43.1	37.56	37.68	-12.8	31,870	-0.04%
2024/02/23	74.5	37.81	205.4	37.80	37.59	-130.9	31,783	-0.41%	大賣/鉅額交易
2024/02/22	10.5	37.60	30.3	37.58	37.65	-19.8	32,100	-0.06%
2024/02/21	11.6	37.31	83	37.33	37.29	-71.4	31,762	-0.22%
2024/02/20	549.4	37.35	2,452.3	37.35	37.39	-1,902.8	31,741	-5.99%	大買/大賣/鉅額交易
2024/02/19	19.6	37.09	75.1	37.10	37.14	-55.5	31,436	-0.18%
2024/02/16	606.1	37.14	167.3	37.12	37.07	438.8	31,677	1.39%	大買/大賣/鉅額交易
2024/02/15	60	36.80	56.8	36.85	36.86	3.2	31,353	0.01%
2024/02/05	51.9	36.42	19.2	36.35	36.45	32.8	30,608	0.11%
2024/02/02	16.5	36.51	26.7	36.50	36.45	-10.2	30,525	-0.03%
2024/02/01	17.6	36.27	16.4	36.23	36.30	1.2	30,337	0.00%
2024/01/31	13.7	36.20	38.3	36.20	36.20	-24.6	30,544	-0.08%
2024/01/30	5	36.33	46.4	36.37	36.36	-41.4	30,496	-0.14%
2024/01/29	25.3	36.13	10.7	36.25	36.28	14.6	30,526	0.05%
2024/01/26	25.2	36.12	49	36.10	36.07	-23.8	30,394	-0.08%
2024/01/25	1,280.6	36.31	8.1	36.33	36.29	1,272.5	30,391	4.19%	大買/鉅額交易
2024/01/24	37.7	36.27	10	36.28	36.23	27.7	30,277	0.09%
2024/01/23	9.5	36.18	38.5	36.16	36.20	-29	30,812	-0.09%
2024/01/22	20.7	36.05	54	36.09	36.14	-33.3	30,686	-0.11%
2024/01/19	49.8	35.43	14.1	35.45	35.65	35.7	30,473	0.12%
2024/01/18	127.1	35.13	3.6	35.10	35.12	123.6	31,058	0.40%	大買/鉅額交易
2024/01/17	365	35.40	7.6	35.41	35.19	357.4	30,727	1.16%	大買/鉅額交易
2024/01/16	246.5	36.30	6.3	36.27	36.37	240.3	29,046	0.83%	大買/鉅額交易
2024/01/15	130.7	36.48	6.1	36.53	36.42	124.6	27,642	0.45%	大買/鉅額交易
2024/01/12	36.3	36.33	14.4	36.34	36.33	21.9	27,656	0.08%
2024/01/11	37.7	36.28	12	36.28	36.39	25.7	28,953	0.09%
2024/01/10	116.2	36.25	29.4	36.27	36.24	86.8	31,275	0.28%	大買/
2024/01/09	74.9	36.51	24.3	36.76	36.49	50.7	32,297	0.16%
2024/01/08	59.8	36.62	38.6	36.79	36.57	21.3	32,979	0.06%
2024/01/05	60.7	36.64	24	36.60	36.55	36.7	33,330	0.11%
2024/01/04	95.7	36.61	43	36.61	36.59	52.7	33,253	0.16%
2024/01/03	302.2	36.75	70.4	36.70	36.68	231.8	33,531	0.69%	大買/鉅額交易
2024/01/02	143	37.17	2.3	37.36	37.17	140.7	32,601	0.43%	大買/鉅額交易
2023/12/29	29.8	37.40	23.6	37.38	37.40	6.2	32,410	0.02%
2023/12/28	60.1	37.43	23.2	37.39	37.33	37	32,806	0.11%
2023/12/27	36	37.37	150.5	37.33	37.42	-114.5	33,456	-0.34%	大賣/鉅額交易
2023/12/26	12.4	36.91	128.9	36.93	37.00	-116.5	33,230	-0.35%	大賣/鉅額交易
2023/12/25	8.1	36.62	403.8	36.61	36.65	-395.6	32,781	-1.21%	大賣/鉅額交易
2023/12/22	21.1	36.34	4.3	36.34	36.37	16.7	32,487	0.05%
2023/12/21	18.4	36.25	11.2	36.16	36.33	7.2	32,461	0.02%
2023/12/20	45.7	36.32	22.7	36.47	36.57	23	32,376	0.07%
2023/12/19	82.6	36.01	32.3	36.05	36.10	50.3	32,120	0.16%
2023/12/18	23.6	36.27	52.4	36.31	36.38	-28.8	32,281	-0.09%
2023/12/15	50.7	36.48	47.3	36.49	36.36	3.4	32,159	0.01%
2023/12/14	14.8	36.47	279.3	36.47	36.55	-264.5	31,933	-0.83%	大賣/鉅額交易
2023/12/13	12.8	35.96	143.5	36.00	36.06	-130.7	31,472	-0.42%	大賣/鉅額交易
2023/12/12	23	35.61	107.3	35.61	35.58	-84.4	30,915	-0.27%	大賣/
2023/12/11	53.1	35.52	107	35.46	35.47	-53.8	30,849	-0.17%	大賣/
2023/12/08	7.2	35.43	13.4	35.47	35.42	-6.2	30,809	-0.02%
2023/12/07	88.6	35.23	45	35.34	35.25	43.6	30,780	0.14%
2023/12/06	5.2	35.26	32.5	35.27	35.31	-27.3	31,299	-0.09%
2023/12/05	85.1	34.99	4	35.01	35.05	81.1	31,001	0.26%
2023/12/04	20	35.24	14	35.20	35.19	6	30,868	0.02%
2023/12/01	27.7	35.10	7.7	35.14	35.13	20.1	30,932	0.06%
2023/11/30	4.3	35.02	17	35.06	35.08	-12.7	30,907	-0.04%
2023/11/29	1.1	35.05	33.4	35.07	35.09	-32.2	30,961	-0.10%
2023/11/28	8.5	34.83	25	34.86	34.90	-16.5	30,789	-0.05%
2023/11/27	92.9	34.80	1.1	34.94	34.75	91.8	30,758	0.30%
2023/11/24	1.3	34.97	1.2	34.95	34.94	0	30,597	0.00%
2023/11/23	13.8	34.98	65.5	34.93	34.97	-51.7	30,643	-0.17%
2023/11/22	55.6	35.08	2.2	35.01	35.05	53.4	30,857	0.17%
2023/11/21	26.8	35.22	445.6	35.30	35.30	-418.8	31,044	-1.35%	大賣/鉅額交易
2023/11/20	10.1	34.87	8.4	34.87	34.90	1.7	31,152	0.01%
2023/11/17	10	34.85	2.9	34.89	34.82	7.1	31,201	0.02%
2023/11/16	19.3	34.80	11	34.89	34.77	8.3	31,282	0.03%
2023/11/15	17.6	35.00	18.4	35.01	34.83	-0.8	31,235	0.00%
2023/11/14	10.9	34.64	71.3	34.69	34.68	-60.4	31,232	-0.19%
2023/11/13	11.3	34.61	3.1	34.57	34.54	8.2	31,300	0.03%
2023/11/10	32.3	34.39	0	0.00	34.43	32.3	31,543	0.10%
2023/11/09	22.4	34.49	5.3	34.51	34.55	17.1	31,693	0.05%
2023/11/08	7.4	34.53	45.2	34.56	34.54	-37.9	32,047	-0.12%
2023/11/07	5.5	34.21	1	34.21	34.23	4.5	32,009	0.01%
2023/11/06	37	34.16	72.6	34.09	34.24	-35.7	32,783	-0.11%
2023/11/03	36	33.68	28	33.68	33.69	8	32,772	0.02%
2023/11/02	17.7	33.49	10.3	33.47	33.52	7.5	33,164	0.02%
2023/11/01	33.5	32.78	14	32.82	32.89	19.5	33,528	0.06%
2023/10/31	165.5	32.96	19	32.95	32.69	146.5	34,305	0.43%	大買/鉅額交易
2023/10/30	44	33.23	4.4	33.30	33.23	39.6	35,099	0.11%
2023/10/27	22.7	33.14	3	33.20	33.13	19.7	35,971	0.05%
2023/10/26	144.7	33.03	23.3	33.08	33.10	121.4	37,274	0.33%	大買/鉅額交易
2023/10/25	50.6	33.61	8.2	33.65	33.62	42.5	37,595	0.11%
2023/10/24	16.4	33.19	9.9	33.14	33.47	6.5	38,032	0.02%
2023/10/23	149.1	33.13	11.6	33.19	33.08	137.5	38,620	0.36%	大買/鉅額交易
2023/10/20	130.2	33.14	28	33.32	33.40	102.2	39,802	0.26%	大買/鉅額交易
2023/10/19	341.1	33.55	5.5	33.44	33.65	335.6	41,284	0.81%	大買/鉅額交易
2023/10/18	344.2	34.85	13	34.73	34.90	331.2	40,573	0.82%	大買/鉅額交易
2023/10/17	395.4	35.44	6.8	35.55	35.27	388.6	38,508	1.01%	大買/鉅額交易
2023/10/16	99.9	35.49	14.8	35.48	35.52	85.1	38,342	0.22%
2023/10/13	211	35.70	8	35.74	35.72	203	38,793	0.52%	大買/鉅額交易
2023/10/12	33.8	35.87	88.9	35.94	35.98	-55.1	39,925	-0.14%
2023/10/11	124.8	35.84	249	36.08	35.78	-124.2	41,376	-0.30%	大買/大賣/鉅額交易
2023/10/06	16.3	35.74	24.2	35.77	35.79	-7.9	42,535	-0.02%
2023/10/05	41.9	35.63	6	35.61	35.69	35.9	43,168	0.08%
2023/10/04	168.8	35.17	11	35.35	35.39	157.8	43,474	0.36%	大買/鉅額交易
2023/10/03	195.1	35.74	10.8	35.84	35.60	184.3	43,353	0.43%	大買/鉅額交易
2023/10/02	6.7	35.69	290.8	35.79	35.74	-284.1	43,325	-0.66%	大賣/鉅額交易
2023/09/28	9.2	35.08	14	35.03	35.06	-4.8	43,861	-0.01%
2023/09/27	17.3	34.68	7	34.84	34.87	10.3	44,651	0.02%
2023/09/26	37.1	34.89	1.1	34.88	34.76	36.1	45,761	0.08%
2023/09/25	22.2	35.07	24	35.07	35.08	-1.8	46,125	0.00%
2023/09/22	17.2	34.59	53.2	34.57	34.89	-36	46,174	-0.08%
2023/09/21	128.1	34.64	667.2	34.58	34.70	-539.1	46,266	-1.17%	大買/大賣/鉅額交易
2023/09/20	30.9	35.12	11.8	35.07	35.05	19.1	45,945	0.04%
2023/09/19	58.6	35.23	32.5	35.16	35.14	26.1	46,493	0.06%
2023/09/18	29.6	35.31	21.2	35.31	35.31	8.3	46,664	0.02%
2023/09/15	6.4	35.56	29.3	35.57	35.58	-22.9	46,803	-0.05%
2023/09/14	26.2	35.27	38.9	35.22	35.31	-12.8	46,953	-0.03%
2023/09/13	34	34.84	36.1	34.84	34.86	-2.1	47,064	0.00%
2023/09/12	7.1	34.84	54.3	34.89	34.80	-47.2	47,518	-0.10%
2023/09/11	170	34.85	889.2	34.76	34.79	-719.2	48,056	-1.50%	大買/大賣/鉅額交易
2023/09/08	28.9	35.36	1	35.34	35.42	27.9	47,956	0.06%
2023/09/07	21.3	35.45	1	35.49	35.45	20.3	48,886	0.04%
2023/09/06	6.8	35.60	18.1	35.61	35.60	-11.3	49,568	-0.02%
2023/09/05	17.7	35.30	9.3	35.32	35.43	8.4	49,852	0.02%
2023/09/04	31.7	35.11	29	35.15	35.27	2.7	50,141	0.01%
2023/09/01	67.7	35.23	34	35.17	35.12	33.7	50,299	0.07%
2023/08/31	2.5	35.24	5.1	35.26	35.31	-2.6	50,522	-0.01%
2023/08/30	5.7	35.41	31	35.43	35.35	-25.3	50,824	-0.05%
2023/08/29	9.2	35.01	23.1	35.09	35.16	-13.9	51,337	-0.03%
2023/08/28	93.7	35.01	37	35.06	35.06	56.7	51,398	0.11%
2023/08/25	237.6	35.34	3	35.29	35.14	234.6	51,319	0.46%	大買/鉅額交易
2023/08/24	33.1	35.73	357.1	36.01	35.76	-324.1	51,396	-0.63%	大賣/鉅額交易
2023/08/23	16.6	35.19	29.1	35.29	35.43	-12.5	51,458	-0.02%
2023/08/22	1.2	35.20	123.2	35.11	35.11	-122	52,007	-0.23%	大賣/鉅額交易
2023/08/21	32.5	34.89	144.1	34.87	34.85	-111.6	52,135	-0.21%	大賣/鉅額交易
2023/08/18	109.4	34.84	13	35.30	34.84	96.4	52,121	0.18%	大買/
2023/08/17	430.3	35.20	11.4	35.17	35.33	418.9	51,806	0.81%	大買/鉅額交易
2023/08/16	3.6	34.65	55.3	34.82	35.14	-51.7	51,736	-0.10%
2023/08/15	78.4	34.95	12.1	34.86	34.85	66.3	51,873	0.13%
2023/08/14	140	34.29	60.5	34.28	34.28	79.5	52,221	0.15%	大買/
2023/08/11	41.5	34.66	26.2	34.61	34.56	15.3	52,016	0.03%
2023/08/10	126.8	34.52	13	34.51	34.43	113.7	52,010	0.22%	大買/鉅額交易
2023/08/09	66.9	35.43	48.2	35.45	35.35	18.7	51,239	0.04%
2023/08/08	40	35.54	25.6	35.61	35.59	14.4	50,991	0.03%
2023/08/07	1,027.3	35.62	58.1	35.56	35.70	969.2	50,577	1.92%	大買/鉅額交易
2023/08/04	28.2	34.63	41.2	34.49	34.74	-13	50,055	-0.03%
2023/08/02	235.4	34.87	162.9	34.70	34.51	72.5	49,160	0.15%	大買/大賣/
2023/08/01	61.7	35.61	124.2	35.60	35.73	-62.5	47,781	-0.13%	大賣/
2023/07/31	279.8	36.05	57.6	36.00	35.74	222.3	46,827	0.47%	大買/鉅額交易
2023/07/28	16.6	36.16	437.9	36.46	36.58	-421.3	45,368	-0.93%	大賣/鉅額交易
2023/07/27	68.3	36.10	114.1	36.27	36.10	-45.8	44,245	-0.10%	大賣/
2023/07/26	163.3	35.97	236.6	36.06	36.02	-73.3	43,693	-0.17%	大買/大賣/
2023/07/25	77.5	36.31	921.8	36.31	36.05	-844.3	42,844	-1.97%	大賣/鉅額交易
2023/07/24	518.6	35.76	420.6	35.83	35.99	98	41,141	0.24%	大買/大賣/
2023/07/21	235.6	35.25	285.6	35.03	35.26	-50	39,128	-0.13%	大買/大賣/
2023/07/20	59	34.66	107.3	34.52	34.71	-48.3	38,945	-0.12%	大賣/
2023/07/19	232.4	34.72	104.2	34.50	34.36	128.2	38,430	0.33%	大買/大賣/鉅額交易
2023/07/18	187.6	35.05	174.8	35.52	35.11	12.8	37,308	0.03%	大買/大賣/
2023/07/17	163.8	35.84	573.1	35.85	35.94	-409.3	35,892	-1.14%	大買/大賣/鉅額交易
2023/07/14	334.5	35.28	194.6	35.40	35.54	139.9	33,984	0.41%	大買/大賣/鉅額交易
2023/07/13	71.4	35.00	497.6	35.22	34.82	-426.2	32,411	-1.31%	大賣/鉅額交易
2023/07/12	210	34.20	564.2	34.18	34.30	-354.2	30,636	-1.16%	大買/大賣/鉅額交易
2023/07/11	49.5	33.73	41	33.72	33.80	8.5	29,710	0.03%
2023/07/10	59.8	33.15	35	33.23	33.18	24.8	29,355	0.08%
2023/07/07	107.5	33.07	2,734.3	33.03	33.08	-2,626.8	28,963	-9.07%	大買/大賣/鉅額交易
2023/07/06	179.5	33.48	151.5	33.36	33.34	28	28,125	0.10%	大買/大賣/
2023/07/05	123.1	33.77	20.1	33.81	33.71	103	27,144	0.38%	大買/鉅額交易
2023/07/04	265.1	33.71	142	33.76	33.91	123.2	26,313	0.47%	大買/大賣/鉅額交易
2023/07/03	1,129.4	33.27	62.9	33.17	33.24	1,066.5	25,368	4.20%	大買/鉅額交易
2023/06/30	128.2	32.62	50	32.55	32.67	78.2	25,119	0.31%	大買/
2023/06/29	25.5	32.56	49	32.50	32.53	-23.5	25,191	-0.09%
2023/06/28	85.3	32.33	8.2	32.39	32.30	77.1	25,050	0.31%
2023/06/27	120.9	32.37	1,441	32.50	32.18	-1,320.1	25,112	-5.26%	大買/大賣/鉅額交易
2023/06/26	27.9	32.67	94.8	32.71	32.77	-66.8	24,721	-0.27%
2023/06/21	6	32.74	129.8	32.71	32.83	-123.8	24,714	-0.50%	大賣/鉅額交易
2023/06/20	41.2	32.55	62.6	32.51	32.48	-21.3	24,470	-0.09%
2023/06/19	31.6	32.73	94.1	32.67	32.73	-62.5	24,190	-0.26%
2023/06/16	63.8	32.75	55.1	32.76	32.78	8.8	23,898	0.04%
2023/06/15	51.7	32.64	103.7	32.64	32.69	-52	23,537	-0.22%	大賣/
2023/06/14	112.8	32.30	158.7	32.25	32.32	-45.9	23,053	-0.20%	大買/大賣/
2023/06/13	633.5	32.06	115.1	32.08	32.20	518.4	22,990	2.25%	大買/大賣/鉅額交易
2023/06/12	582.5	31.95	143.5	31.86	31.78	439	22,212	1.98%	大買/大賣/鉅額交易
2023/06/09	1,025.5	31.50	82.3	31.63	31.78	943.2	21,791	4.33%	大買/鉅額交易
2023/06/08	116	31.34	24.3	31.40	31.24	91.7	21,944	0.42%	大買/
2023/06/07	936.9	31.46	35	31.39	31.46	901.9	22,078	4.08%	大買/鉅額交易
2023/06/06	25	31.09	29.4	31.11	31.15	-4.4	22,001	-0.02%
2023/06/05	41	30.98	93.1	31.06	31.10	-52.1	21,934	-0.24%
2023/06/02	21.8	30.98	76.3	30.95	30.93	-54.5	21,734	-0.25%
2023/06/01	19.3	30.41	17.9	30.41	30.47	1.3	21,375	0.01%
2023/05/31	18.8	30.48	4.1	30.53	30.49	14.7	21,387	0.07%
2023/05/30	47.1	30.55	10.3	30.58	30.52	36.8	21,242	0.17%
2023/05/29	75	30.65	65.7	30.63	30.65	9.3	20,974	0.04%
2023/05/26	23	30.11	280.3	30.12	30.13	-257.3	20,701	-1.24%	大賣/鉅額交易
2023/05/25	12.9	29.73	34.6	29.75	29.78	-21.7	20,433	-0.11%
2023/05/24	18.3	29.32	7	29.29	29.43	11.3	20,364	0.06%
2023/05/23	17.9	29.35	13	29.37	29.37	4.9	20,586	0.02%
2023/05/22	7.3	29.40	30.5	29.39	29.35	-23.2	20,555	-0.11%
2023/05/19	38.7	29.31	60.2	29.25	29.31	-21.5	20,426	-0.11%
2023/05/18	12.1	28.99	134.8	28.98	29.05	-122.7	20,315	-0.60%	大賣/鉅額交易
2023/05/17	20.1	28.70	60.6	28.76	28.76	-40.5	19,833	-0.20%
2023/05/16	3.5	28.61	37	28.62	28.65	-33.5	19,596	-0.17%
2023/05/15	21.4	28.38	6.2	28.34	28.42	15.2	19,581	0.08%
2023/05/12	22.6	28.29	13	28.43	28.45	9.6	19,709	0.05%
2023/05/11	33.5	28.43	101	28.48	28.40	-67.5	19,730	-0.34%	大賣/
2023/05/10	54	28.58	11	28.53	28.54	43	19,819	0.22%
2023/05/09	5.2	28.64	9	28.64	28.64	-3.8	19,838	-0.02%
2023/05/08	2.2	28.60	43.3	28.62	28.67	-41.1	20,137	-0.20%
2023/05/05	22.8	28.48	16.3	28.47	28.47	6.5	20,193	0.03%
2023/05/04	9.4	28.39	55	28.40	28.45	-45.6	20,512	-0.22%
2023/05/03	9.4	28.34	6	28.33	28.42	3.4	20,639	0.02%
2023/05/02	14.4	28.38	19	28.39	28.44	-4.6	20,848	-0.02%
2023/04/28	8.2	28.22	14.4	28.22	28.23	-6.2	21,218	-0.03%
2023/04/27	19.2	28.00	17	27.99	28.02	2.2	21,247	0.01%
2023/04/26	60.9	27.68	8.5	27.76	27.84	52.4	21,374	0.25%
2023/04/25	198.5	27.89	7.3	28.07	27.80	191.2	21,169	0.90%	大買/鉅額交易
2023/04/24	16.6	28.15	5	28.30	28.27	11.6	20,386	0.06%
2023/04/21	87.7	28.27	35	28.33	28.19	52.7	20,417	0.26%
2023/04/20	39.8	28.44	6	28.45	28.43	33.8	20,440	0.17%
2023/04/19	19	28.60	11	28.68	28.55	8	20,772	0.04%
2023/04/18	29.5	28.67	12.2	28.66	28.67	17.3	20,861	0.08%
2023/04/17	31.1	28.79	8.5	28.79	28.80	22.6	20,763	0.11%
2023/04/14	25.7	28.70	60.6	28.66	28.74	-35	20,701	-0.17%
2023/04/13	39.3	28.74	3.1	28.73	28.71	36.3	20,739	0.17%
2023/04/12	30.5	28.76	50.5	28.79	28.85	-20	20,533	-0.10%
2023/04/11	35.7	28.67	25.2	28.70	28.70	10.6	20,618	0.05%
2023/04/10	25.5	28.48	5.2	28.49	28.50	20.3	20,786	0.10%
2023/04/07	28.3	28.45	1	28.48	28.43	27.3	20,709	0.13%
2023/04/06	45.9	28.40	19	28.43	28.47	26.9	20,739	0.13%
2023/03/31	36.2	28.44	19.2	28.47	28.43	17	20,527	0.08%
2023/03/30	26	28.24	19.5	28.26	28.29	6.5	20,270	0.03%
2023/03/29	11.2	28.10	22	28.11	28.15	-10.8	20,139	-0.05%
2023/03/28	17.7	28.08	103	28.08	28.06	-85.3	20,445	-0.42%	大賣/
2023/03/27	18.9	28.26	132.3	28.34	28.31	-113.4	20,288	-0.56%	大賣/鉅額交易
2023/03/24	12.1	28.21	13.8	28.20	28.26	-1.7	20,355	-0.01%
2023/03/23	14.9	28.17	21	28.13	28.12	-6.1	20,172	-0.03%
2023/03/22	2	28.03	6.3	28.03	28.05	-4.3	20,077	-0.02%
2023/03/21	17.3	27.86	20.1	27.84	27.84	-2.7	19,992	-0.01%
2023/03/20	26	27.76	11.1	27.77	27.76	14.9	20,057	0.07%
2023/03/17	48.8	27.62	4	27.69	27.76	44.8	19,971	0.22%
2023/03/16	114.7	27.50	50.2	27.46	27.50	64.5	20,002	0.32%	大買/
2023/03/15	74.7	27.79	21.2	27.75	27.66	53.5	19,828	0.27%
2023/03/14	61.1	27.69	6.5	27.67	27.66	54.6	20,028	0.27%
2023/03/13	27	27.72	208.4	27.71	27.93	-181.4	19,940	-0.91%	大賣/鉅額交易
2023/03/10	139.1	27.94	399.5	27.89	27.86	-260.4	19,434	-1.34%	大買/大賣/鉅額交易
2023/03/09	54.9	28.27	17.5	28.30	28.24	37.4	19,250	0.19%
2023/03/08	94.1	28.24	18	28.25	28.37	76.1	19,260	0.40%
2023/03/07	12.6	28.28	39	28.34	28.38	-26.4	19,170	-0.14%
2023/03/06	94.6	28.21	19.2	28.24	28.25	75.4	19,336	0.39%
2023/03/03	6.5	27.92	26.1	27.94	27.95	-19.6	19,265	-0.10%
2023/03/02	18.5	27.66	28.7	27.75	27.78	-10.2	19,261	-0.05%
2023/03/01	37.7	27.53	43.9	27.62	27.72	-6.2	19,262	-0.03%
2023/02/24	60	27.73	37.6	27.71	27.67	22.4	19,252	0.12%
2023/02/23	7.5	27.63	59.2	27.65	27.74	-51.6	18,853	-0.27%
2023/02/22	82.7	27.31	6.6	27.37	27.40	76.1	18,630	0.41%
2023/02/21	10.6	27.45	30.8	27.48	27.53	-20.3	18,676	-0.11%
2023/02/20	185	27.35	15.8	27.36	27.41	169.2	18,848	0.90%	大買/鉅額交易
2023/02/17	24.4	27.21	15.3	27.23	27.24	9.1	19,228	0.05%
2023/02/16	47	27.28	29.8	27.26	27.33	17.1	19,710	0.09%
2023/02/15	56.7	27.08	21.6	27.12	27.05	35.1	19,842	0.18%
2023/02/14	14.5	27.11	47.8	27.11	27.13	-33.3	19,890	-0.17%
2023/02/13	125.9	26.90	7.5	27.00	26.97	118.4	20,252	0.58%	大買/鉅額交易
2023/02/10	78.1	27.04	102	27.02	27.02	-23.9	20,463	-0.12%	大賣/
2023/02/09	38.1	27.13	18	27.16	27.15	20.1	20,644	0.10%
2023/02/08	36.6	27.14	40.3	27.09	27.15	-3.8	20,772	-0.02%
2023/02/07	13	26.91	240.6	26.93	26.94	-227.6	20,779	-1.10%	大賣/鉅額交易
2023/02/06	117.5	26.90	74	26.90	26.92	43.5	20,807	0.21%	大買/
2023/02/03	45	27.00	34	27.00	27.00	11	20,631	0.05%
2023/02/02	36.3	26.90	46.3	26.90	26.99	-10	20,588	-0.05%
2023/02/01	33.8	26.64	6	26.66	26.67	27.8	20,715	0.13%
2023/01/31	131.6	26.64	16.8	26.61	26.54	114.9	20,789	0.55%	大買/鉅額交易
2023/01/30	30	26.46	33.9	26.48	26.53	-3.9	20,925	-0.02%
2023/01/17	15.8	26.04	26	26.03	26.06	-10.2	21,187	-0.05%
2023/01/16	18.3	26.08	39	26.04	26.02	-20.7	21,491	-0.10%
2023/01/13	20.7	26.03	20.2	26.02	25.98	0.5	21,901	0.00%
2023/01/12	32.4	25.99	9	25.97	25.99	23.4	23,355	0.10%
2023/01/11	7.3	26.08	1.3	26.09	26.07	6	26,140	0.02%
2023/01/10	14.1	26.04	59.4	26.01	26.06	-45.3	28,394	-0.16%
2023/01/09	13.7	25.85	48.9	25.90	25.94	-35.2	30,395	-0.12%
2023/01/06	7.1	25.58	265	25.66	25.66	-257.9	30,737	-0.84%	大賣/鉅額交易
2023/01/05	30.7	25.51	28	25.57	25.46	2.7	31,646	0.01%
2023/01/04	12.4	25.46	9.5	25.45	25.45	2.9	32,661	0.01%
2023/01/03	33.9	25.34	18.3	25.42	25.49	15.6	34,171	0.05%
2022/12/30	6.6	25.42	93	25.43	25.40	-86.4	35,174	-0.25%
2022/12/29	46.5	25.20	3.2	25.26	25.29	43.3	36,105	0.12%
2022/12/28	223	25.44	189	25.34	25.38	34	37,580	0.09%	大買/大賣/
2022/12/27	100	25.67	34	25.66	25.63	66	39,029	0.17%
2022/12/26	39.2	25.57	9	25.59	25.58	30.2	39,495	0.08%
2022/12/23	44	25.55	5	25.57	25.60	39	40,046	0.10%
2022/12/22	2.3	25.65	47.5	25.64	25.67	-45.1	40,666	-0.11%
2022/12/21	59.1	25.33	2.5	25.36	25.34	56.6	41,902	0.14%
2022/12/20	108.8	25.44	47	25.36	25.30	61.8	42,413	0.15%	大買/
2022/12/19	26.5	25.66	17.6	25.74	25.73	8.9	43,612	0.02%
2022/12/16	43.1	25.45	33	25.66	25.70	10.1	43,959	0.02%
2022/12/15	15.5	25.73	30.3	25.72	25.70	-14.8	44,276	-0.03%
2022/12/14	2.5	25.68	42	25.65	25.68	-39.5	44,807	-0.09%
2022/12/13	9.4	25.59	11	25.58	25.53	-1.6	45,119	0.00%
2022/12/12	41.5	25.33	8.1	25.44	25.50	33.4	45,266	0.07%
2022/12/09	14.6	25.50	10	25.46	25.51	4.6	45,466	0.01%
2022/12/08	61.6	25.28	0	0.00	25.29	61.6	45,414	0.14%
2022/12/07	390.4	25.49	11	25.44	25.44	379.4	45,356	0.84%	大買/鉅額交易
2022/12/06	98.8	25.71	12	25.75	25.61	86.8	45,095	0.19%
2022/12/05	40.3	25.83	51.1	25.86	25.87	-10.8	44,791	-0.02%
2022/12/02	46.2	25.73	6	25.73	25.73	40.2	44,678	0.09%
2022/12/01	155	25.88	35.1	25.88	25.82	119.9	44,927	0.27%	大買/鉅額交易
2022/11/30	8.1	25.56	43.3	25.55	25.65	-35.2	44,924	-0.08%
2022/11/29	43.8	25.32	494.4	25.26	25.47	-450.7	45,006	-1.00%	大賣/鉅額交易
2022/11/28	67	25.32	27	25.34	25.32	40	45,368	0.09%
2022/11/25	30.2	25.59	29.4	25.55	25.52	0.8	45,495	0.00%
2022/11/24	37.1	25.42	72.5	25.44	25.54	-35.4	45,526	-0.08%
2022/11/23	511.5	25.30	53.8	25.29	25.30	457.7	45,616	1.00%	大買/鉅額交易
2022/11/22	28.9	25.11	14.6	25.09	25.10	14.4	46,286	0.03%
2022/11/21	174.3	25.35	17.1	25.29	25.22	157.2	46,210	0.34%	大買/鉅額交易
2022/11/18	82.5	25.50	103	25.49	25.43	-20.5	46,058	-0.04%	大賣/
2022/11/17	13.9	25.45	142.3	25.42	25.58	-128.4	46,115	-0.28%	大賣/鉅額交易
2022/11/16	110.4	25.52	131.5	25.52	25.53	-21.1	46,277	-0.05%	大買/大賣/
2022/11/15	48	25.42	42.9	25.48	25.55	5.1	46,005	0.01%
2022/11/14	118.7	25.32	21.5	25.28	25.42	97.2	45,523	0.21%	大買/
2022/11/11	127.5	25.01	54	25.09	25.00	73.5	44,997	0.16%	大買/
2022/11/10	256	24.52	55	24.53	24.53	201	44,523	0.45%	大買/鉅額交易
2022/11/09	50.7	24.51	87.4	24.53	24.61	-36.6	44,514	-0.08%
2022/11/08	95.6	24.30	38.5	24.30	24.23	57.1	44,336	0.13%
2022/11/07	31.5	23.97	29.4	24.01	24.06	2.1	43,972	0.00%
2022/11/04	26.3	23.48	5	23.51	23.64	21.3	43,722	0.05%
2022/11/03	46	23.52	3	23.55	23.58	43	43,744	0.10%
2022/11/02	11.9	23.65	46	23.65	23.67	-34.1	43,687	-0.08%
2022/11/01	8.8	23.54	3	23.56	23.55	5.8	43,778	0.01%
2022/10/31	25.5	23.46	92.3	23.43	23.48	-66.8	43,858	-0.15%
2022/10/28	148.8	23.36	0	0.00	23.31	148.8	44,013	0.34%	大買/鉅額交易
2022/10/27	19.2	23.54	2.1	23.53	23.58	17.1	43,742	0.04%
2022/10/26	48.2	23.36	5	23.37	23.41	43.2	43,975	0.10%
2022/10/25	130	23.51	0	0.00	23.40	130	43,675	0.30%	大買/鉅額交易
2022/10/24	28.1	23.78	9.3	23.85	23.69	18.8	43,127	0.04%
2022/10/21	100.1	23.68	5.9	23.69	23.58	94.2	42,952	0.22%
2022/10/20	247.3	23.47	9.1	23.58	23.65	238.2	42,434	0.56%	大買/鉅額交易
2022/10/19	565.6	23.91	19	23.92	23.95	546.7	41,038	1.33%	大買/鉅額交易
2022/10/18	229.2	25.79	33.5	25.85	25.84	195.7	38,264	0.51%	大買/鉅額交易
2022/10/17	272.6	25.55	10.1	25.61	25.77	262.5	36,062	0.73%	大買/鉅額交易
2022/10/14	79.8	25.93	74.4	25.96	25.91	5.5	33,875	0.02%
2022/10/13	244.7	25.64	66.2	25.78	25.53	178.5	33,319	0.54%	大買/鉅額交易
2022/10/12	107.2	25.72	4.2	25.78	25.82	103.1	32,298	0.32%	大買/鉅額交易
2022/10/11	245.8	25.88	51	25.92	25.85	194.8	31,414	0.62%	大買/鉅額交易
2022/10/07	138.4	26.33	12	26.41	26.28	126.4	30,057	0.42%	大買/鉅額交易
2022/10/06	153.9	26.55	94	26.56	26.57	59.9	29,048	0.21%	大買/
2022/10/05	221.7	26.61	8	26.62	26.62	213.7	28,495	0.75%	大買/鉅額交易
2022/10/04	159.6	26.18	8	26.23	26.27	151.6	27,349	0.55%	大買/鉅額交易
2022/10/03	50.9	25.64	40.1	25.65	25.67	10.8	25,742	0.04%
2022/09/30	56.2	25.59	40.1	25.75	25.78	16.1	25,645	0.06%
2022/09/29	88.3	25.86	129.6	25.97	25.81	-41.3	25,407	-0.16%	大賣/
2022/09/28	201.1	25.93	27.2	25.92	25.83	173.9	25,726	0.68%	大買/鉅額交易
2022/09/27	87.3	26.30	19	26.28	26.33	68.3	24,823	0.28%
2022/09/26	258.3	26.45	2.5	26.44	26.33	255.8	24,841	1.03%	大買/鉅額交易
2022/09/23	115.7	27.04	21	27.14	27.06	94.7	24,343	0.39%	大買/
2022/09/22	133.9	27.14	1	27.17	27.17	132.9	24,787	0.54%	大買/鉅額交易
2022/09/21	96.3	27.65	16	27.74	27.64	80.3	24,382	0.33%
2022/09/20	43.3	28.02	11	28.07	27.98	32.3	24,002	0.13%
2022/09/19	30.8	28.19	0	0.00	28.06	30.8	23,870	0.13%
2022/09/16	45.9	28.28	1.1	28.25	28.28	44.8	23,904	0.19%
2022/09/15	15.2	28.54	3	28.52	28.59	12.2	24,377	0.05%
2022/09/14	58.7	28.29	2	28.33	28.35	56.7	25,063	0.23%
2022/09/13	18.1	28.70	15	28.72	28.71	3.1	25,067	0.01%
2022/09/12	32.4	28.49	21	28.54	28.56	11.4	25,899	0.04%
2022/09/08	24.5	28.06	2.1	28.01	28.25	22.4	26,541	0.08%
2022/09/07	47.6	27.90	2	27.93	27.90	45.6	27,361	0.17%
2022/09/06	41.9	28.10	1	28.07	28.08	40.9	27,108	0.15%
2022/09/05	86.7	28.01	7	28.14	28.18	79.7	27,077	0.29%
2022/09/02	93.7	28.26	0	0.00	28.10	93.7	27,375	0.34%
2022/09/01	45.1	28.38	5	28.46	28.44	40.1	26,958	0.15%
2022/08/31	24.6	28.61	1	28.72	28.79	23.6	26,588	0.09%
2022/08/30	22.7	28.49	0	0.00	28.67	22.7	26,330	0.09%
2022/08/29	67.3	28.42	15.8	28.42	28.45	51.6	26,109	0.20%
2022/08/26	25.3	29.09	1.6	29.12	29.10	23.7	25,430	0.09%
2022/08/25	19.7	28.96	0.1	28.94	28.94	19.6	25,285	0.08%
2022/08/24	25.7	28.87	1.1	28.89	28.80	24.6	25,177	0.10%
2022/08/23	39.9	28.96	2	29.07	28.93	37.9	24,848	0.15%
2022/08/22	40.3	29.22	64.5	29.21	29.25	-24.2	24,388	-0.10%
2022/08/19	19.7	29.38	34.1	29.41	29.42	-14.5	24,110	-0.06%
2022/08/18	41.6	29.11	13	29.18	29.29	28.6	24,128	0.12%
2022/08/17	17.3	29.22	0	0.00	29.28	17.3	24,037	0.07%
2022/08/16	20.7	29.14	2	29.19	29.24	18.7	24,041	0.08%
2022/08/15	55.4	29.28	1.4	29.30	29.22	54	23,880	0.23%
2022/08/12	2.2	29.19	5	29.25	29.30	-2.8	23,637	-0.01%
2022/08/11	5.8	29.12	10	29.12	29.12	-4.2	23,814	-0.02%
2022/08/10	53.9	28.85	0	0.00	28.81	53.9	23,742	0.23%
2022/08/09	16	28.81	2.1	28.98	29.07	13.9	23,654	0.06%
2022/08/08	7	28.77	11.7	28.80	28.87	-4.7	23,892	-0.02%
2022/08/05	11.9	28.73	12	28.72	28.87	-0.1	23,904	0.00%
2022/08/04	31.5	28.31	0	0.00	28.43	31.5	24,150	0.13%
2022/08/03	20.3	28.34	16.2	28.36	28.44	4.1	24,195	0.02%
2022/08/02	22.6	28.36	1	28.34	28.45	21.6	24,176	0.09%
2022/08/01	2.9	28.70	2.3	28.75	28.76	0.6	24,031	0.00%
2022/07/29	7.7	28.46	3	28.51	28.55	4.7	24,047	0.02%
2022/07/28	10.9	28.23	4	28.16	28.18	6.9	23,873	0.03%
2022/07/27	16.3	28.00	21.2	28.13	28.25	-4.8	23,648	-0.02%
2022/07/26	13.7	28.09	118	28.13	28.12	-104.3	23,575	-0.44%	大賣/鉅額交易
2022/07/25	8.1	28.30	36.2	28.18	28.33	-28.1	23,450	-0.12%
2022/07/22	27.8	28.36	1	28.40	28.40	26.8	23,497	0.11%
2022/07/21	43.7	28.07	9.1	28.08	28.38	34.6	23,839	0.15%
2022/07/20	69	28.03	0	0.00	28.00	69	24,096	0.29%
2022/07/19	15.3	27.46	7.1	27.61	27.68	8.3	24,748	0.03%
2022/07/18	35.1	27.23	11	27.39	27.48	24.1	24,713	0.10%
2022/07/15	34.8	27.14	3	27.13	27.09	31.8	24,487	0.13%
2022/07/14	17.3	27.09	1.1	27.02	27.18	16.1	24,288	0.07%
2022/07/13	42.3	27.12	5	27.14	27.08	37.3	24,146	0.15%
2022/07/12	60.1	26.57	0.3	26.68	26.62	59.8	24,016	0.25%
2022/07/11	38.7	27.25	53.7	27.20	27.25	-15	23,577	-0.06%
2022/07/08	19	27.24	25.1	27.23	27.25	-6.1	23,400	-0.03%
2022/07/07	24.1	26.42	10.1	26.49	26.76	14	23,071	0.06%
2022/07/06	98.4	26.51	5	26.58	26.32	93.3	23,127	0.40%
2022/07/05	63.8	26.86	2.5	26.83	26.96	61.3	22,663	0.27%
2022/07/04	118.4	26.72	6	26.61	26.68	112.4	22,393	0.50%	大買/鉅額交易
2022/07/01	131.7	27.05	25	27.27	26.81	106.7	22,566	0.47%	大買/鉅額交易
2022/06/30	130.4	27.57	12	27.57	27.56	118.4	21,708	0.55%	大買/鉅額交易
2022/06/29	33.5	28.19	0	28.35	28.14	33.5	20,881	0.16%
2022/06/28	32.7	28.56	3.7	28.49	28.53	29	20,578	0.14%
2022/06/27	36.5	28.79	3	28.79	28.86	33.5	20,368	0.16%
2022/06/24	49.6	28.21	10	28.23	28.10	39.6	20,147	0.20%
2022/06/23	128.3	28.21	8	28.24	28.05	120.3	20,047	0.60%	大買/鉅額交易
2022/06/22	139.1	28.64	0	0.00	28.50	139.1	19,293	0.72%	大買/鉅額交易
2022/06/21	44	29.05	3.5	29.10	29.28	40.5	18,528	0.22%
2022/06/20	147	29.10	2	29.02	28.87	145	18,308	0.79%	大買/鉅額交易
2022/06/17	186.2	29.48	3	29.57	29.62	183.2	17,392	1.05%	大買/鉅額交易
2022/06/16	115.1	30.12	0	0.00	29.94	115.1	16,622	0.69%	大買/鉅額交易
2022/06/15	64.4	30.38	0	0.00	30.39	64.4	15,696	0.41%
2022/06/14	79.4	30.30	18	30.23	30.48	61.4	15,602	0.39%
2022/06/13	103.2	30.45	14.5	30.45	30.51	88.7	15,482	0.57%	大買/
2022/06/10	34.7	31.07	2.1	31.07	31.08	32.6	14,994	0.22%
2022/06/09	27.4	31.33	0	0.00	31.30	27.4	15,011	0.18%
2022/06/08	2.2	31.58	11.1	31.56	31.60	-8.9	14,992	-0.06%
2022/06/07	4	31.38	1	31.40	31.44	3	15,163	0.02%
2022/06/06	22.8	31.43	1.5	31.44	31.48	21.3	15,209	0.14%
2022/06/02	5.8	31.42	0	0.00	31.40	5.8	15,616	0.04%
2022/06/01	73	31.51	1.6	31.56	31.52	71.4	16,204	0.44%
2022/05/31	5.1	31.26	1	31.36	31.40	4.1	16,408	0.03%
2022/05/30	9.2	31.37	4.2	31.38	31.43	5	16,672	0.03%
2022/05/27	2.1	31.08	9	31.07	31.08	-6.9	16,766	-0.04%
2022/05/26	12.6	30.89	2	30.98	30.80	10.6	17,092	0.06%
2022/05/25	14.6	30.81	0	30.85	30.88	14.6	17,125	0.09%
2022/05/24	18.4	30.77	1	30.84	30.70	17.4	17,438	0.10%
2022/05/23	4	30.86	1	30.85	30.86	3	17,461	0.02%
2022/05/20	23.1	30.78	1	30.80	30.72	22.1	17,709	0.13%
2022/05/19	74.6	30.52	10.5	30.58	30.68	64.1	18,026	0.36%
2022/05/18	8.6	30.89	2	30.90	31.01	6.6	17,868	0.04%
2022/05/17	22.5	30.72	0.4	30.79	30.69	22.1	17,836	0.12%
2022/05/16	32	30.69	6.3	30.61	30.72	25.7	17,947	0.14%
2022/05/13	22.6	30.73	18.1	30.74	30.80	4.4	17,622	0.03%
2022/05/12	107.6	30.89	0.1	30.91	30.63	107.5	17,584	0.61%	大買/鉅額交易
2022/05/11	57.4	31.21	0.1	31.26	31.17	57.3	17,093	0.34%
2022/05/10	47	31.27	7.2	31.41	31.65	39.8	16,798	0.24%
2022/05/09	47.1	31.71	5	31.61	31.57	42.1	16,792	0.25%
2022/05/06	17.3	32.12	25	32.10	32.25	-7.7	16,679	-0.05%
2022/05/05	8.8	32.59	7	32.51	32.54	1.8	16,763	0.01%
2022/05/04	10.1	32.22	10.4	32.26	32.31	-0.3	16,949	0.00%
2022/05/03	11.5	31.97	2	32.05	32.09	9.5	17,554	0.05%
2022/04/29	11	31.94	0	0.00	32.01	11	17,967	0.06%
2022/04/28	24.2	31.58	0	0.00	31.72	24.2	18,539	0.13%
2022/04/27	82	31.35	11.5	31.41	31.48	70.6	18,489	0.38%
2022/04/26	84.6	31.96	8	31.92	31.93	76.6	18,167	0.42%
2022/04/25	160.4	32.07	58	32.01	32.03	102.4	18,243	0.56%	大買/鉅額交易
2022/04/22	15.5	32.73	22.1	32.75	32.78	-6.6	17,463	-0.04%
2022/04/21	62	32.97	6	32.86	32.90	56	17,770	0.32%
2022/04/20	15.2	32.82	5.5	32.79	32.83	9.7	17,859	0.05%
2022/04/19	3.5	32.87	4.1	32.89	32.85	-0.6	18,080	0.00%
2022/04/18	33.7	32.68	10	32.75	32.68	23.7	18,217	0.13%
2022/04/15	18.1	32.92	2	32.92	32.90	16.1	18,004	0.09%
2022/04/14	13.3	33.13	1.3	33.13	33.07	12	18,223	0.07%
2022/04/13	18.3	32.91	5.8	32.94	33.11	12.4	18,347	0.07%
2022/04/12	76.4	32.65	1	32.69	32.69	75.4	18,315	0.41%
2022/04/11	74.9	32.89	12	32.99	32.81	62.9	17,884	0.35%
2022/04/08	51.3	33.05	0.5	33.11	33.17	50.8	17,526	0.29%
2022/04/07	130.9	33.12	3.2	33.17	32.90	127.7	17,428	0.73%	大買/鉅額交易
2022/04/06	73.6	33.38	2	33.44	33.47	71.6	16,712	0.43%
2022/04/01	30.3	33.40	1	33.47	33.55	29.3	16,657	0.18%
2022/03/31	14	33.65	2	33.66	33.63	12	16,656	0.07%
2022/03/30	23.1	33.61	14	33.63	33.70	9.1	16,713	0.05%
2022/03/29	16.8	33.70	0	0.00	33.64	16.8	16,641	0.10%
2022/03/28	31.2	33.48	1.1	33.68	33.78	30.1	16,634	0.18%
2022/03/25	19.2	33.87	6.6	33.87	33.81	12.7	16,484	0.08%
2022/03/24	3.7	33.95	1	33.97	33.96	2.7	16,660	0.02%
2022/03/23	17.8	33.98	6.2	33.97	33.96	11.7	16,953	0.07%
2022/03/22	23	33.88	1.7	33.89	33.87	21.3	17,380	0.12%
2022/03/21	23	33.97	5.5	33.96	33.95	17.5	17,417	0.10%
2022/03/18	18	33.84	33	33.85	33.90	-15	17,685	-0.08%
2022/03/17	21.2	33.85	23.9	33.86	34.01	-2.6	17,731	-0.01%
2022/03/16	5.8	33.63	8.4	33.89	33.71	-2.6	17,821	-0.01%
2022/03/15	23.7	33.95	35.2	33.89	33.78	-11.5	17,846	-0.06%
2022/03/14	7.2	34.05	74.1	34.07	34.13	-66.9	18,020	-0.37%
2022/03/11	4.4	33.89	79	33.91	33.90	-74.6	18,151	-0.41%
2022/03/10	9.2	33.90	32.4	33.91	33.89	-23.2	18,239	-0.13%
2022/03/09	11.5	33.30	27	33.25	33.36	-15.5	18,168	-0.09%
2022/03/08	74.9	33.00	15.3	32.97	33.00	59.6	18,129	0.33%
2022/03/07	123.7	33.41	39	33.38	33.45	84.7	17,675	0.48%	大買/
2022/03/04	7.8	34.16	24	34.02	34.04	-16.2	17,185	-0.09%
2022/03/03	10.1	34.19	45.3	34.19	34.22	-35.2	17,340	-0.20%
2022/03/02	2.5	33.84	50.2	33.87	33.97	-47.7	17,356	-0.27%
2022/03/01	5.4	33.79	141.6	33.79	33.88	-136.2	17,209	-0.79%	大賣/鉅額交易
2022/02/25	14.1	33.32	80	33.26	33.33	-65.9	16,965	-0.39%
2022/02/24	103.2	33.36	17	33.22	33.19	86.2	17,005	0.51%	大買/
2022/02/23	2	33.72	24.4	33.68	33.75	-22.3	16,824	-0.13%
2022/02/22	21.5	33.35	16	33.43	33.49	5.5	16,978	0.03%
2022/02/21	17.4	33.63	31.4	33.68	33.80	-14	17,361	-0.08%
2022/02/18	13	33.28	5.2	33.43	33.50	7.8	17,247	0.05%
2022/02/17	12.2	33.34	26.7	33.41	33.34	-14.5	17,551	-0.08%
2022/02/16	14.5	33.30	23	33.32	33.27	-8.5	17,830	-0.05%
2022/02/15	31.3	33.19	2	33.21	33.10	29.3	17,811	0.16%
2022/02/14	48.1	33.10	8	33.10	33.13	40.1	18,019	0.22%
2022/02/11	20.7	33.44	13	33.44	33.43	7.7	18,330	0.04%
2022/02/10	6.4	33.53	110	33.43	33.49	-103.6	18,757	-0.55%	大賣/鉅額交易
2022/02/09	16.4	33.41	120.2	33.45	33.50	-103.8	19,206	-0.54%	大賣/鉅額交易
2022/02/08	22.6	33.22	46	33.22	33.30	-23.5	19,190	-0.12%
2022/02/07	39.5	32.62	6	32.96	33.00	33.5	19,118	0.18%
2022/01/26	29.6	32.40	1	32.43	32.40	28.6	19,021	0.15%
2022/01/25	84.7	32.36	0	0.00	32.34	84.7	19,107	0.44%
2022/01/24	85.2	32.45	13	32.43	32.72	72.2	18,760	0.38%
2022/01/21	92.4	32.91	13.8	32.86	32.84	78.6	18,519	0.42%
2022/01/20	7.6	33.33	7	33.32	33.36	0.6	18,158	0.00%
2022/01/19	6.4	33.24	2	33.36	33.21	4.4	18,354	0.02%
2022/01/18	21.6	33.41	23	33.40	33.45	-1.4	18,641	-0.01%
2022/01/17	34.3	33.17	67.8	33.19	33.22	-33.5	18,981	-0.18%
2022/01/14	59.8	32.99	24.6	33.01	33.15	35.2	21,215	0.17%
2022/01/13	5.4	33.21	44	33.21	33.20	-38.6	22,404	-0.17%
2022/01/12	54.4	33.11	1	33.09	33.10	53.4	23,373	0.23%
2022/01/11	43.5	33.20	0	0.00	33.20	43.5	23,638	0.18%
2022/01/10	33.3	33.26	26.1	33.24	33.27	7.2	24,258	0.03%
2022/01/07	126.9	33.18	4	33.21	33.17	122.9	24,516	0.50%	大買/鉅額交易
2022/01/06	10.7	33.40	17.1	33.39	33.41	-6.4	24,667	-0.03%
2022/01/05	11.3	33.45	2	33.47	33.45	9.3	25,175	0.04%
2022/01/04	18.9	33.42	36.9	33.44	33.41	-18	26,009	-0.07%
2022/01/03	17.6	33.46	14.1	33.40	33.42	3.5	26,439	0.01%
2021/12/30	9	33.59	32	33.59	33.58	-23	27,336	-0.08%
2021/12/29	1	33.59	67	33.57	33.61	-66	27,867	-0.24%
2021/12/28	0	33.50	14.4	33.51	33.56	-14.3	28,292	-0.05%
2021/12/27	9	33.40	46	33.39	33.38	-37	28,983	-0.13%
2021/12/24	10	33.34	2.7	33.38	33.29	7.3	30,113	0.02%
2021/12/23	4	33.36	6	33.37	33.34	-2	30,324	-0.01%
2021/12/22	11.5	33.31	1.7	33.35	33.30	9.8	30,997	0.03%
2021/12/21	11.4	33.30	25	33.37	33.36	-13.6	31,128	-0.04%
2021/12/20	10.5	33.38	11	33.41	33.41	-0.5	31,224	0.00%
2021/12/17	15.1	33.43	45.9	33.40	33.43	-30.8	31,075	-0.10%
2021/12/16	25.1	33.36	91.1	33.38	33.45	-66	30,909	-0.21%
2021/12/15	73.9	32.90	17	33.02	33.04	56.9	31,068	0.18%
2021/12/14	38.2	33.01	21	33.00	32.95	17.2	31,054	0.06%
2021/12/13	15.3	33.40	30.7	33.41	33.33	-15.5	30,895	-0.05%
2021/12/10	37.3	33.32	25.4	33.33	33.30	11.8	30,862	0.04%
2021/12/09	5.3	33.35	192.9	33.33	33.32	-187.6	30,754	-0.61%	大賣/鉅額交易
2021/12/08	0.4	33.22	39.5	33.26	33.18	-39.1	30,597	-0.13%
2021/12/07	9.3	32.90	31	32.96	33.03	-21.7	30,311	-0.07%
2021/12/06	31.2	32.82	80.5	32.76	32.86	-49.3	30,069	-0.16%
2021/12/03	13.4	32.69	16.8	32.67	32.65	-3.4	30,302	-0.01%
2021/12/02	16.5	32.49	4	32.50	32.47	12.5	30,250	0.04%
2021/12/01	19.3	32.33	24.5	32.45	32.50	-5.2	30,420	-0.02%
2021/11/30	41.3	32.46	2	32.46	32.30	39.3	30,392	0.13%
2021/11/29	84.8	32.15	33.6	32.10	32.22	51.2	30,384	0.17%
2021/11/26	59.2	32.42	5	32.46	32.35	54.2	30,133	0.18%
2021/11/25	7.5	32.69	25.2	32.67	32.65	-17.7	29,905	-0.06%
2021/11/24	16.7	32.56	18	32.57	32.61	-1.4	29,925	0.00%
2021/11/23	15.4	32.67	54.1	32.65	32.63	-38.7	29,885	-0.13%
2021/11/22	7.8	32.95	12.3	32.95	32.93	-4.4	29,903	-0.01%
2021/11/19	19.3	33.06	6.4	32.99	32.93	12.9	29,833	0.04%
2021/11/18	31	32.97	79.9	32.95	32.98	-48.9	29,820	-0.16%
2021/11/17	9.4	32.63	91	32.65	32.71	-81.7	29,329	-0.28%
2021/11/16	127	32.49	201	32.46	32.59	-74	29,410	-0.25%	大買/大賣/
2021/11/15	11.1	32.46	41.5	32.42	32.43	-30.4	29,642	-0.10%
2021/11/12	43.1	32.15	55	32.19	32.20	-11.9	29,635	-0.04%
2021/11/11	32	32.31	49.1	32.27	32.15	-17.1	29,814	-0.06%
2021/11/10	55.8	32.37	36.5	32.48	32.34	19.3	30,295	0.06%
2021/11/09	28.1	32.37	48	32.41	32.35	-19.9	30,107	-0.07%
2021/11/08	11.3	32.29	60	32.26	32.39	-48.7	29,738	-0.16%
2021/11/05	19.8	31.89	5	31.89	31.95	14.8	29,680	0.05%
2021/11/04	42.4	31.91	13	31.92	31.86	29.4	29,884	0.10%
2021/11/03	8.2	31.73	98	31.70	31.77	-89.8	29,845	-0.30%
2021/11/02	36.7	31.61	23	31.69	31.53	13.7	29,764	0.05%
2021/11/01	39.6	31.57	9.2	31.54	31.56	30.4	29,464	0.10%
2021/10/29	37.7	31.27	4	31.37	31.45	33.7	29,203	0.12%
2021/10/28	24.7	31.35	34.2	31.33	31.39	-9.5	29,000	-0.03%
2021/10/27	194.5	31.09	4	31.09	31.15	190.5	28,924	0.66%	大買/鉅額交易
2021/10/26	91.7	30.95	1.3	31.05	31.05	90.5	28,992	0.31%
2021/10/25	239.7	30.76	33	30.81	30.86	206.7	28,743	0.72%	大買/鉅額交易
2021/10/22	494.3	30.70	7	30.68	30.84	487.3	28,569	1.71%	大買/鉅額交易
2021/10/21	234.4	32.34	12	32.40	32.40	222.4	26,495	0.84%	大買/鉅額交易
2021/10/20	77.2	32.36	15	32.42	32.37	62.2	25,033	0.25%
2021/10/19	60.8	32.36	100.4	32.40	32.40	-39.6	23,996	-0.17%
2021/10/18	87.5	32.33	162	32.32	32.36	-74.5	23,655	-0.31%	大賣/
2021/10/15	55.2	32.28	4.3	32.31	32.31	50.9	23,612	0.22%
2021/10/14	56.2	32.07	19	32.10	32.18	37.2	23,569	0.16%
2021/10/13	52.8	32.19	27	32.25	32.17	25.8	23,078	0.11%
2021/10/12	74.8	32.31	26	32.36	32.24	48.8	22,532	0.22%
2021/10/08	50.6	32.58	0	0.00	32.59	50.6	21,746	0.23%
2021/10/07	120.2	32.50	18.3	32.51	32.57	101.9	21,631	0.47%	大買/鉅額交易
2021/10/06	63	31.83	21	31.90	31.88	42	20,959	0.20%
2021/10/05	122.3	31.71	2.4	31.55	31.96	119.9	20,585	0.58%	大買/鉅額交易
2021/10/04	157.1	31.96	5	32.01	31.84	152.1	20,219	0.75%	大買/鉅額交易
2021/10/01	205.8	32.29	11	32.15	32.26	194.8	19,474	1.00%	大買/鉅額交易
2021/09/30	32.6	32.70	5	32.75	32.77	27.6	18,345	0.15%
2021/09/29	78.8	32.66	0.2	32.84	32.70	78.6	18,174	0.43%
2021/09/28	13.6	33.07	1	33.16	33.08	12.6	17,606	0.07%
2021/09/27	18.8	33.32	17	33.29	33.30	1.8	17,512	0.01%
2021/09/24	4.3	33.33	12	33.33	33.30	-7.7	17,887	-0.04%
2021/09/23	16.1	33.11	8.5	33.11	33.08	7.6	17,863	0.04%
2021/09/22	85.9	32.82	12	32.79	32.90	73.9	17,894	0.41%
2021/09/17	1.6	33.30	33.1	33.41	33.42	-31.5	17,382	-0.18%
2021/09/16	19.4	33.26	4	33.33	33.28	15.4	17,370	0.09%
2021/09/15	27.3	33.30	0	33.22	33.33	27.3	17,219	0.16%
2021/09/14	11.7	33.38	6	33.49	33.36	5.6	17,241	0.03%
2021/09/13	17.2	33.43	2	33.42	33.41	15.2	17,264	0.09%
2021/09/10	6.3	33.11	24	33.19	33.22	-17.7	17,282	-0.10%
2021/09/09	14.4	32.83	6	32.91	32.94	8.4	17,241	0.05%
2021/09/08	42.9	32.85	1	33.04	32.80	41.9	17,202	0.24%
2021/09/07	2.5	33.11	2	33.11	33.16	0.5	16,852	0.00%
2021/09/06	23.1	33.16	6	33.20	33.07	17.1	16,790	0.10%
2021/09/03	13.3	33.21	0.7	33.23	33.24	12.6	16,600	0.08%
2021/09/02	14.3	33.32	3	33.17	33.16	11.3	16,607	0.07%
2021/09/01	15.1	33.37	8.2	33.37	33.39	7	16,552	0.04%
2021/08/31	8.7	33.14	1	33.35	33.38	7.7	16,476	0.05%
2021/08/30	1	33.20	28	33.22	33.29	-27	16,532	-0.16%
2021/08/27	2.2	33.04	2	33.00	33.11	0.2	16,504	0.00%
2021/08/26	31.9	32.89	1	32.93	32.99	30.9	16,452	0.19%
2021/08/25	12.9	32.94	1.2	32.97	33.00	11.7	16,281	0.07%
2021/08/24	39.5	32.81	17	32.85	32.80	22.5	16,383	0.14%
2021/08/23	17	32.79	6.1	32.85	32.88	10.9	16,186	0.07%
2021/08/20	56	32.22	10.1	32.17	32.26	45.9	16,057	0.29%
2021/08/19	123.8	32.54	2	32.38	32.32	121.8	15,784	0.77%	大買/鉅額交易
2021/08/18	74.3	32.44	25	32.35	33.07	49.3	15,181	0.32%
2021/08/17	77.6	32.75	3.1	32.53	32.53	74.5	14,907	0.50%
2021/08/16	100	32.90	5	33.10	32.86	95	14,707	0.65%
2021/08/13	70	33.31	2	33.31	33.27	68	14,056	0.48%
2021/08/12	17.5	33.42	1.1	33.40	33.51	16.4	13,851	0.12%
2021/08/11	92.6	33.45	1.2	33.45	33.49	91.4	13,905	0.66%
2021/08/10	68.3	33.83	7	34.06	33.79	61.3	13,704	0.45%
2021/08/09	9.1	34.01	53	34.10	34.10	-44	14,439	-0.30%
2021/08/06	4.3	34.20	54	34.22	34.25	-49.7	14,660	-0.34%
2021/08/05	20.2	34.30	1	34.17	34.20	19.2	15,367	0.12%
2021/08/04	4.1	34.29	15.6	34.32	34.35	-11.5	16,712	-0.07%
2021/08/03	5	34.03	2.3	34.02	34.15	2.7	17,432	0.02%
2021/08/02	18.5	33.76	3.1	33.82	34.00	15.4	17,428	0.09%
2021/07/30	30.7	34.00	0	0.00	33.90	30.7	17,250	0.18%
2021/07/29	34.4	33.93	0	0.00	34.10	34.4	17,094	0.20%
2021/07/28	46	33.55	12.3	33.57	33.89	33.7	17,359	0.19%
2021/07/27	56	34.07	0	0.00	34.07	56	17,372	0.32%
2021/07/26	14.3	34.54	51.6	34.50	34.50	-37.3	17,260	-0.22%
2021/07/23	8.2	34.41	2	34.38	34.47	6.2	17,212	0.04%
2021/07/22	24.3	34.11	1	34.13	34.21	23.3	17,183	0.14%
2021/07/21	106.5	34.16	0	0.00	34.13	106.5	16,996	0.63%	大買/鉅額交易
2021/07/20	82.1	34.63	1	34.66	34.56	81.1	16,353	0.50%
2021/07/19	3.5	35.10	100	35.03	35.14	-96.5	16,195	-0.60%
2021/07/16	12	35.00	2	34.94	35.12	10	16,301	0.06%
2021/07/15	44.2	34.79	1	34.66	34.98	43.2	16,244	0.27%
2021/07/14	101.6	34.53	33	34.56	34.48	68.6	16,238	0.42%	大買/
2021/07/13	62.5	35.01	8	34.93	34.85	54.5	16,009	0.34%
2021/07/12	74.8	35.32	1.2	35.20	35.27	73.6	15,934	0.46%
2021/07/09	97.7	35.44	12	35.52	35.44	85.7	15,733	0.54%
2021/07/08	2.1	35.67	10	35.72	35.80	-7.9	15,796	-0.05%
2021/07/07	62.5	35.75	3	35.71	35.61	59.5	15,802	0.38%
2021/07/06	5.4	35.86	5	35.96	35.91	0.4	15,704	0.00%
2021/07/05	8.9	35.58	68.1	35.58	35.69	-59.2	15,631	-0.38%
2021/07/02	2.1	35.13	3.1	35.16	35.20	-1	15,550	-0.01%
2021/07/01	3.5	35.18	47	35.22	35.00	-43.5	15,473	-0.28%
2021/06/30	6.3	34.92	49	34.96	35.00	-42.7	15,037	-0.28%
2021/06/29	69.9	34.76	2	34.87	34.80	67.9	15,029	0.45%
2021/06/28	14.6	35.00	14	35.05	35.10	0.6	15,068	0.00%
2021/06/25	10	34.88	20	34.84	34.74	-10	15,000	-0.07%
2021/06/24	1	34.70	0	0.00	34.66	1	15,045	0.01%
2021/06/23	4.2	34.40	2	34.46	34.45	2.2	15,186	0.01%
2021/06/22	21	34.53	7	34.66	34.43	14	15,168	0.09%
2021/06/21	132.4	34.79	40	34.60	34.55	92.4	15,124	0.61%	大買/
2021/06/18	13	34.90	12.2	34.94	34.91	0.8	15,026	0.01%
2021/06/17	3	34.68	2	34.86	34.90	1	15,116	0.01%
2021/06/16	9	34.70	11	34.73	34.78	-2	15,232	-0.01%
2021/06/15	13.4	34.65	7	34.58	34.65	6.4	15,274	0.04%
2021/06/11	5.9	34.61	1	34.61	34.55	4.9	15,354	0.03%
2021/06/10	21.3	34.55	3	34.54	34.60	18.3	15,462	0.12%
2021/06/09	37.6	34.45	0	0.00	34.45	37.6	15,529	0.24%
2021/06/08	2.4	34.70	20	34.64	34.65	-17.6	15,624	-0.11%
2021/06/07	23.2	34.68	2	34.68	34.72	21.2	15,739	0.13%
2021/06/04	16.4	34.77	1	34.75	34.77	15.4	15,681	0.10%
2021/06/03	7.5	34.93	1	34.93	34.95	6.5	15,696	0.04%
2021/06/02	17.7	34.99	47.1	34.89	34.96	-29.4	15,809	-0.19%
2021/06/01	4.1	34.94	57	35.02	35.06	-52.9	15,858	-0.33%
2021/05/31	16.1	34.62	3	34.68	34.75	13.1	15,721	0.08%
2021/05/28	38.1	34.51	24	34.49	34.55	14.1	15,754	0.09%
2021/05/27	33	34.04	12	34.16	34.28	21	15,767	0.13%
2021/05/26	8.1	34.31	10	34.31	34.32	-1.9	15,811	-0.01%
2021/05/25	6.4	34.28	12	34.27	34.34	-5.6	15,861	-0.04%
2021/05/24	11	33.85	0.1	34.03	34.05	10.9	15,943	0.07%
2021/05/21	33.6	33.88	7.3	34.04	34.00	26.4	15,870	0.17%
2021/05/20	34.6	33.82	4.1	33.77	33.86	30.6	15,950	0.19%
2021/05/19	7.1	34.05	14	33.95	34.10	-6.9	15,867	-0.04%
2021/05/18	6	33.63	22	33.77	34.01	-16	15,921	-0.10%
2021/05/17	48.7	32.70	26.8	32.74	32.75	21.9	15,879	0.14%
2021/05/14	26.3	33.73	6	33.80	33.65	20.3	14,792	0.14%
2021/05/13	32.5	33.28	19.1	32.72	33.40	13.4	14,460	0.09%
2021/05/12	56.4	33.47	80.4	33.12	33.50	-24	13,679	-0.18%
2021/05/11	106.3	35.03	35.1	34.65	34.70	71.2	12,332	0.58%	大買/
2021/05/10	2.2	36.00	2	35.85	35.88	0.2	11,676	0.00%
2021/05/07	1	35.58	3	35.65	35.72	-2	11,778	-0.02%
2021/05/06	15.1	35.31	3	35.51	35.30	12.1	11,877	0.10%
2021/05/05	16.2	35.49	6	35.31	35.35	10.2	11,916	0.09%
2021/05/04	37.6	35.26	108	34.78	35.30	-70.4	11,516	-0.61%	大賣/
2021/05/03	9.1	36.01	2.3	36.05	35.91	6.8	11,089	0.06%
2021/04/29	24.4	35.98	48.3	36.10	36.12	-23.9	11,039	-0.22%
2021/04/28	25.8	35.91	52	35.94	35.98	-26.2	11,127	-0.24%
2021/04/27	20.3	35.96	7	35.96	35.98	13.3	11,379	0.12%
2021/04/26	3.8	35.63	57	35.81	35.99	-53.2	11,527	-0.46%
2021/04/23	51	35.17	22	35.19	35.30	29	11,671	0.25%
2021/04/22	38.3	35.64	18	35.55	35.40	20.3	11,800	0.17%
2021/04/21	4.6	35.38	2	35.45	35.53	2.6	12,099	0.02%
2021/04/20	6.3	35.40	41	35.35	35.33	-34.7	12,400	-0.28%
2021/04/19	9	35.13	94.2	35.15	35.20	-85.2	12,466	-0.68%
2021/04/16	1	34.71	43.3	34.81	34.94	-42.3	12,623	-0.34%
2021/04/15	18.4	34.43	7	34.43	34.50	11.4	12,665	0.09%
2021/04/14	181.4	34.11	58.1	34.39	34.35	123.3	13,099	0.94%	大買/鉅額交易
2021/04/13	22.2	34.63	5	34.66	34.47	17.2	13,191	0.13%
2021/04/12	9.6	34.72	5.2	34.71	34.69	4.4	13,479	0.03%
2021/04/09	18.1	34.71	8	34.69	34.70	10.1	13,634	0.07%
2021/04/08	12.2	34.70	2	34.71	34.75	10.2	13,861	0.07%
2021/04/07	13.2	34.72	15.1	34.74	34.71	-1.9	13,924	-0.01%
2021/04/06	21.1	34.81	5.1	34.77	34.74	16	13,991	0.11%
2021/04/01	54.4	34.62	1	34.64	34.61	53.4	14,051	0.38%
2021/03/31	39.1	34.76	2.2	34.67	34.63	36.9	14,126	0.26%
2021/03/30	29	34.39	3.1	34.53	34.60	25.9	13,963	0.19%
2021/03/29	4	34.08	4	34.29	34.34	0	14,041	0.00%
2021/03/26	3.5	33.77	9	33.79	33.80	-5.5	14,091	-0.04%
2021/03/25	15.8	33.61	0	0.00	33.66	15.8	14,089	0.11%
2021/03/24	17.1	33.61	5	33.66	33.65	12.1	14,064	0.09%
2021/03/23	3.2	33.63	14.1	33.64	33.66	-11	14,047	-0.08%
2021/03/22	17.1	33.57	24	33.59	33.60	-7	14,115	-0.05%
2021/03/19	23.3	33.37	32	33.41	33.60	-8.8	14,304	-0.06%
2021/03/18	6.3	33.45	15	33.52	33.53	-8.8	14,273	-0.06%
2021/03/17	14.5	32.90	19	32.98	32.95	-4.5	14,394	-0.03%
2021/03/16	58.6	32.98	22	32.99	32.99	36.6	14,595	0.25%
2021/03/15	16.5	32.68	166	32.64	32.74	-149.5	14,896	-1.00%	大賣/鉅額交易
2021/03/12	5.3	32.36	40	32.38	32.43	-34.8	15,119	-0.23%
2021/03/11	3.1	32.29	19	32.30	32.33	-15.9	15,393	-0.10%
2021/03/10	2.3	32.20	22	32.12	32.10	-19.7	15,574	-0.13%
2021/03/09	1	31.86	6	32.00	32.00	-5	15,641	-0.03%
2021/03/08	1.1	31.97	6	32.00	32.00	-4.9	15,766	-0.03%
2021/03/05	16.9	31.63	8	31.68	31.80	8.9	15,693	0.06%
2021/03/04	10.6	31.85	2	31.78	31.80	8.6	15,709	0.05%
2021/03/03	14.4	31.84	6	31.86	31.93	8.4	15,785	0.05%
2021/03/02	12.1	32.01	12	32.03	31.90	0.1	15,732	0.00%
2021/02/26	18.8	31.92	4	31.91	31.90	14.8	15,774	0.09%
2021/02/25	8.9	31.98	26	31.99	32.01	-17.1	15,760	-0.11%
2021/02/24	18.2	31.89	21	31.93	31.80	-2.8	15,763	-0.02%
2021/02/23	1.2	31.60	180.3	31.69	31.80	-179.1	15,634	-1.15%	大賣/鉅額交易
2021/02/22	3.8	31.45	16	31.36	31.50	-12.2	15,506	-0.08%
2021/02/19	21	31.05	12	31.01	31.12	9	15,365	0.06%
2021/02/18	4.8	31.06	36	31.07	31.13	-31.2	15,500	-0.20%
2021/02/17	13	30.95	38	30.92	31.00	-25	15,543	-0.16%
2021/02/05	21.5	30.58	61	30.54	30.55	-39.5	15,356	-0.26%
2021/02/04	3	30.49	1	30.40	30.51	2	15,473	0.01%
2021/02/03	3	30.51	15	30.52	30.51	-12	15,563	-0.08%
2021/02/02	11.1	30.54	9	30.50	30.50	2.1	15,854	0.01%
2021/02/01	28	30.16	28	30.13	30.25	0	16,075	0.00%
2021/01/29	1.1	30.40	11.1	30.53	30.26	-10	16,246	-0.06%
2021/01/28	17	30.65	28	30.71	30.72	-11	16,201	-0.07%
2021/01/27	22.5	30.96	92	30.96	30.95	-69.6	16,259	-0.43%
2021/01/26	59.3	30.78	36	30.79	30.68	23.3	16,164	0.14%
2021/01/25	21.4	30.72	161	30.76	30.83	-139.6	16,491	-0.85%	大賣/鉅額交易
2021/01/22	4.4	30.40	50	30.44	30.53	-45.6	16,841	-0.27%
2021/01/21	34	30.29	14.9	30.26	30.30	19.2	17,518	0.11%
2021/01/20	161	30.40	9	30.44	30.25	152	19,146	0.79%	大買/鉅額交易
2021/01/19	16	30.75	22.7	30.74	30.74	-6.7	19,403	-0.03%
2021/01/18	47.3	30.49	7	30.63	30.61	40.3	19,634	0.21%
2021/01/15	7.2	31.04	34	31.03	30.79	-26.8	19,548	-0.14%
2021/01/14	9.2	30.86	292	30.91	30.92	-282.8	19,520	-1.45%	大賣/鉅額交易
2021/01/13	19.2	30.54	198.5	30.65	30.69	-179.3	19,429	-0.92%	大賣/鉅額交易
2021/01/12	42.3	30.48	13	30.49	30.35	29.3	19,254	0.15%
2021/01/11	11.9	30.53	39	30.62	30.61	-27.1	19,281	-0.14%
2021/01/08	22.1	30.37	47	30.37	30.46	-24.9	19,283	-0.13%
2021/01/07	30.1	30.10	49.5	30.17	30.22	-19.4	19,236	-0.10%
2021/01/06	33.9	29.98	18	30.08	30.00	15.9	18,861	0.08%
2021/01/05	3.7	29.97	142.3	29.99	30.02	-138.6	18,702	-0.74%	大賣/鉅額交易
2021/01/04	6	29.94	17	29.93	29.94	-11	18,639	-0.06%
2020/12/31	3	29.78	26	29.92	29.95	-23	18,552	-0.12%
2020/12/30	5.1	29.67	3.5	29.69	29.78	1.6	18,338	0.01%
2020/12/29	17.6	29.69	8	29.78	29.67	9.6	18,326	0.05%
2020/12/28	22	29.71	12	29.69	29.75	10	18,329	0.05%
2020/12/25	8.7	29.51	5	29.51	29.51	3.7	18,165	0.02%
2020/12/24	11.8	29.49	5	29.47	29.48	6.8	18,085	0.04%
2020/12/23	23	29.37	53	29.38	29.42	-30	18,156	-0.17%
2020/12/22	39.2	29.48	9.9	29.49	29.43	29.3	18,606	0.16%
2020/12/21	25.5	29.48	15	29.45	29.60	10.5	19,258	0.05%
2020/12/18	11	29.62	13	29.61	29.61	-2	19,328	-0.01%
2020/12/17	49.5	29.63	37	29.66	29.66	12.5	19,561	0.06%
2020/12/16	9	29.63	11	29.63	29.80	-2	19,561	-0.01%
2020/12/15	181.3	29.63	77	29.50	29.51	104.3	19,488	0.54%	大買/鉅額交易
2020/12/14	12.7	29.82	9	29.82	29.82	3.7	19,302	0.02%
2020/12/11	39	29.74	57	29.69	29.81	-18	19,359	-0.09%
2020/12/10	27.5	29.95	42	29.93	29.94	-14.5	19,265	-0.08%
2020/12/09	14.6	30.02	125.1	30.06	30.14	-110.5	19,097	-0.58%	大賣/鉅額交易
2020/12/08	5.5	29.93	25	29.92	29.90	-19.5	18,695	-0.10%
2020/12/07	11.6	29.79	137	29.79	29.85	-125.4	18,414	-0.68%	大賣/鉅額交易
2020/12/04	18.1	29.63	18.4	29.57	29.68	-0.3	18,251	0.00%
2020/12/03	2	29.48	5	29.50	29.45	-3	18,137	-0.02%
2020/12/02	9.1	29.39	130	29.39	29.44	-121	18,138	-0.67%	大賣/鉅額交易
2020/12/01	8.1	29.31	4	29.34	29.35	4.1	18,131	0.02%
2020/11/30	12.7	29.40	3.9	29.42	29.35	8.8	18,213	0.05%
2020/11/27	3	29.23	17.6	29.24	29.32	-14.6	18,098	-0.08%
2020/11/26	128	29.14	12	29.11	29.15	116	18,010	0.64%	大買/鉅額交易
2020/11/25	39.8	29.05	1	29.00	29.01	38.8	18,006	0.22%
2020/11/24	15	29.15	11	29.18	29.11	4	17,904	0.02%
2020/11/23	22.1	29.14	11	29.14	29.14	11.1	17,841	0.06%
2020/11/20	12	28.86	5	28.86	28.88	7	17,893	0.04%
2020/11/19	12.3	28.87	12	28.86	28.86	0.3	18,118	0.00%
2020/11/18	4.5	28.89	13	28.85	28.90	-8.5	18,250	-0.05%
2020/11/17	57	28.88	42	28.84	28.81	15	18,455	0.08%
2020/11/16	40.9	28.78	11	28.78	28.80	29.9	19,178	0.16%
2020/11/13	8	28.42	3	28.46	28.53	5	18,963	0.03%
2020/11/12	27.5	28.44	0	0.00	28.40	27.5	18,920	0.15%
2020/11/11	22.2	28.39	29	28.41	28.50	-6.8	18,920	-0.04%
2020/11/10	64.3	28.33	44	28.36	28.29	20.3	18,893	0.11%
2020/11/09	118.5	28.41	6	28.42	28.40	112.5	18,592	0.61%	大買/鉅額交易
2020/11/06	50.4	28.19	6	28.18	28.19	44.4	18,420	0.24%
2020/11/05	2.5	28.12	26	28.10	28.12	-23.5	18,259	-0.13%
2020/11/04	19.3	28.00	10	28.05	28.05	9.3	18,240	0.05%
2020/11/03	41	27.96	3	27.98	28.01	38	18,058	0.21%
2020/11/02	102	27.66	5	27.65	27.72	97	17,951	0.54%	大買/
2020/10/30	154.1	27.86	6	27.94	27.80	148.1	17,737	0.84%	大買/鉅額交易
2020/10/29	131.1	27.93	10	27.92	27.98	121.1	17,214	0.70%	大買/鉅額交易
2020/10/28	305.5	28.26	26	28.21	28.19	279.5	16,451	1.70%	大買/鉅額交易
2020/10/27	93	29.64	42	29.65	29.69	51	14,985	0.34%
2020/10/26	34	29.71	14	29.70	29.69	20	14,571	0.14%
2020/10/23	49	29.62	7	29.61	29.63	42	14,243	0.29%
2020/10/22	11	29.55	44	29.56	29.59	-33	14,252	-0.23%
2020/10/21	52	29.64	9	29.68	29.59	43	14,117	0.30%
2020/10/20	17	29.62	25	29.61	29.64	-8	13,965	-0.06%
2020/10/19	24	29.66	30	29.65	29.64	-6	14,347	-0.04%
2020/10/16	33.3	29.62	14	29.62	29.56	19.3	14,557	0.13%
2020/10/15	46	29.67	0	0.00	29.69	46	14,581	0.32%
2020/10/14	26.3	29.74	2	29.75	29.74	24.3	14,485	0.17%
2020/10/13	61	29.66	20	29.68	29.71	41	14,504	0.28%
2020/10/12	117	29.79	2	29.86	29.74	115	14,442	0.80%	大買/鉅額交易
2020/10/08	47	29.73	2	29.72	29.76	45	14,174	0.32%
2020/10/07	93	29.64	0	0.00	29.65	93	14,166	0.66%
2020/10/06	5	29.63	9	29.66	29.68	-4	14,217	-0.03%
2020/10/05	16.5	29.43	0	0.00	29.45	16.5	14,385	0.11%
2020/09/30	3	29.47	10	29.48	29.48	-7	14,532	-0.05%
2020/09/29	12.2	29.36	5	29.35	29.40	7.2	15,005	0.05%
2020/09/28	10	29.28	13	29.30	29.38	-3	15,348	-0.02%
2020/09/25	111.3	28.94	0	0.00	28.90	111.3	15,839	0.70%	大買/鉅額交易
2020/09/24	112	29.09	22	29.14	29.06	90	15,657	0.57%	大買/
2020/09/23	24	29.68	6	29.72	29.70	18	15,278	0.12%
2020/09/22	70	29.80	12	29.83	29.80	58	15,424	0.38%
2020/09/21	5	30.08	3	30.06	30.03	2	15,180	0.01%
2020/09/18	4	30.11	0	0.00	30.20	4	15,272	0.03%
2020/09/17	4	30.17	2	30.22	30.23	2	15,304	0.01%
2020/09/16	4	30.27	28.2	30.25	30.25	-24.2	15,278	-0.16%
2020/09/15	4	30.04	44.3	30.13	30.10	-40.3	15,251	-0.26%
2020/09/14	7	29.83	1	29.89	29.98	6	15,378	0.04%
2020/09/11	33	29.79	35	29.79	29.75	-2	15,516	-0.01%
2020/09/10	12	29.86	0	0.00	29.85	12	15,677	0.08%
2020/09/09	18	29.65	15	29.71	29.85	3	15,903	0.02%
2020/09/08	39	29.89	0	0.00	29.97	39	15,932	0.24%
2020/09/07	41.6	30.03	7	30.13	29.96	34.6	16,173	0.21%
2020/09/04	24.4	30.01	38	30.05	30.09	-13.7	16,345	-0.08%
2020/09/03	5.2	30.26	1	30.36	30.25	4.2	16,346	0.03%
2020/09/02	8.3	30.10	1.1	30.16	30.14	7.2	16,374	0.04%
2020/09/01	27	30.04	6.2	30.11	30.06	20.8	16,665	0.12%
2020/08/31	32.7	30.21	4	30.19	30.16	28.7	16,971	0.17%
2020/08/28	25	30.17	0	0.00	30.24	25	17,226	0.15%
2020/08/27	5	30.36	19	30.37	30.33	-14	17,715	-0.08%
2020/08/26	56	30.32	16	30.39	30.43	40	17,808	0.22%
2020/08/25	5	30.38	20	30.38	30.44	-15	17,900	-0.08%
2020/08/24	15	30.06	7.1	30.07	30.14	7.9	17,717	0.04%
2020/08/21	27	30.00	42	30.07	30.11	-15	17,747	-0.08%
2020/08/20	209.3	29.95	20.5	29.83	29.79	188.8	17,584	1.07%	大買/鉅額交易
2020/08/19	6.2	30.89	2	30.85	30.77	4.2	17,106	0.02%
2020/08/18	13	30.87	22	30.89	30.90	-9	17,222	-0.05%
2020/08/17	13.3	30.89	84	30.95	30.96	-70.7	17,405	-0.41%
2020/08/14	12	30.36	27	30.60	30.63	-15	17,515	-0.09%
2020/08/13	8	30.33	10.2	30.35	30.32	-2.2	17,551	-0.01%
2020/08/12	13	30.22	10.2	30.20	30.22	2.8	17,670	0.02%
2020/08/11	25.3	30.44	27	30.51	30.35	-1.7	17,800	-0.01%
2020/08/10	28	30.56	43	30.69	30.60	-15	17,852	-0.08%
2020/08/07	17	30.69	19	30.71	30.65	-2	17,963	-0.01%
2020/08/06	7.6	30.76	21	30.87	30.70	-13.5	18,123	-0.07%
2020/08/05	1	30.46	69	30.56	30.62	-68	18,150	-0.37%
2020/08/04	10	30.04	28	30.08	30.17	-18	18,066	-0.10%
2020/08/03	22.4	30.10	67.3	30.02	30.01	-44.9	18,203	-0.25%
2020/07/31	7	30.20	39	30.12	30.24	-32	18,362	-0.17%
2020/07/30	6	29.88	22	29.78	29.99	-16	18,199	-0.09%
2020/07/29	9.1	29.73	5.5	29.59	29.62	3.6	18,290	0.02%
2020/07/28	26	29.63	11.5	29.63	29.46	14.5	18,589	0.08%
2020/07/27	55.6	29.89	60	29.86	29.84	-4.4	18,958	-0.02%
2020/07/24	58.2	29.94	26	30.05	29.85	32.2	19,177	0.17%
2020/07/23	12	30.05	130	30.11	30.17	-118	19,226	-0.61%	大賣/鉅額交易
2020/07/22	3	29.93	140.1	29.96	29.97	-137.1	19,001	-0.72%	大賣/鉅額交易
2020/07/21	6	29.78	222.2	29.75	29.84	-216.2	18,618	-1.16%	大賣/鉅額交易
2020/07/20	76.1	29.43	20	29.49	29.55	56.1	18,471	0.30%
2020/07/17	19.1	29.63	15	29.65	29.59	4.1	18,517	0.02%
2020/07/16	1	29.60	110	29.65	29.63	-109	18,912	-0.58%	大賣/鉅額交易
2020/07/15	20	29.70	47	29.63	29.53	-27	19,020	-0.14%
2020/07/14	7.2	29.63	16	29.63	29.58	-8.8	19,474	-0.05%
2020/07/13	5	29.66	17	29.65	29.65	-12	19,664	-0.06%
2020/07/10	24.3	29.55	49	29.65	29.52	-24.7	20,111	-0.12%
2020/07/09	1.3	29.84	38	29.91	29.74	-36.7	20,149	-0.18%
2020/07/08	14.9	29.75	106	29.73	29.72	-91.1	20,104	-0.45%	大賣/
2020/07/07	62	29.59	36.3	29.73	29.43	25.7	19,758	0.13%
2020/07/06	22.5	29.70	159	29.69	29.83	-136.5	19,831	-0.69%	大賣/鉅額交易
2020/07/03	54	29.38	60	29.32	29.33	-6	19,848	-0.03%
2020/07/02	116.3	29.04	172.1	29.01	29.09	-55.8	19,919	-0.28%	大買/大賣/
2020/07/01	4	28.82	68	28.89	28.79	-64	19,835	-0.32%
2020/06/30	8	28.56	1	28.55	28.56	7	19,720	0.04%
2020/06/29	16.8	28.45	32	28.49	28.51	-15.2	19,944	-0.08%
2020/06/24	6	28.56	2	28.55	28.54	4	20,125	0.02%
2020/06/23	12	28.51	7	28.53	28.54	5	20,752	0.02%
2020/06/22	22	28.50	3	28.53	28.48	19	21,173	0.09%
2020/06/19	10	28.57	33	28.66	28.56	-23	21,935	-0.10%
2020/06/18	1	28.50	8	28.54	28.55	-7	22,217	-0.03%
2020/06/17	8	28.42	11	28.45	28.46	-3	22,778	-0.01%
2020/06/16	16	28.35	9	28.47	28.45	7	23,966	0.03%
2020/06/15	36	28.31	31	28.29	28.13	5	25,896	0.02%
2020/06/12	39	28.09	43	28.14	28.29	-4	26,870	-0.01%
2020/06/11	95	28.57	29	28.69	28.43	66	28,066	0.24%
2020/06/10	24	28.87	7.1	28.88	28.86	16.9	29,208	0.06%
2020/06/09	32.5	28.84	21	28.84	28.84	11.5	31,585	0.04%
2020/06/08	24.5	28.86	37.3	28.88	28.88	-12.8	33,932	-0.04%
2020/06/05	6.2	28.80	136.1	28.81	28.80	-129.9	34,209	-0.38%	大賣/鉅額交易
2020/06/04	45.5	28.59	88	28.65	28.67	-42.5	34,954	-0.12%
2020/06/03	62.6	28.47	51.1	28.45	28.48	11.6	36,194	0.03%
2020/06/02	8	28.19	32	28.21	28.17	-24	36,074	-0.07%
2020/06/01	26	28.01	19	28.03	28.05	7	36,099	0.02%
2020/05/29	10.1	27.83	20	27.86	27.86	-9.9	36,125	-0.03%
2020/05/28	13.4	27.92	44	27.99	27.90	-30.6	36,417	-0.08%
2020/05/27	10	27.91	15	27.85	27.85	-5	36,930	-0.01%
2020/05/26	12	27.73	63	27.80	27.82	-51	37,686	-0.14%
2020/05/25	15	27.35	1	27.40	27.50	14	37,769	0.04%
2020/05/22	17	27.54	23	27.59	27.45	-6	37,724	-0.02%
2020/05/21	43	27.63	52	27.68	27.63	-9	37,673	-0.02%
2020/05/20	7	27.49	22	27.49	27.48	-15	37,414	-0.04%
2020/05/19	19	27.42	7	27.44	27.43	12	37,371	0.03%
2020/05/18	23	27.22	0	0.00	27.25	23	37,373	0.06%
2020/05/15	5	27.44	35	27.65	27.43	-30	37,286	-0.08%
2020/05/14	26.1	27.56	9	27.63	27.48	17.1	37,309	0.05%
2020/05/13	15	27.64	14	27.61	27.75	1	37,221	0.00%
2020/05/12	31.2	27.57	20	27.56	27.55	11.2	37,202	0.03%
2020/05/11	22	27.65	61	27.66	27.66	-39	37,225	-0.10%
2020/05/08	31	27.51	11	27.52	27.50	20	37,125	0.05%
2020/05/07	20	27.37	18	27.41	27.40	2	37,179	0.01%
2020/05/06	11	27.30	3	27.30	27.32	8	37,098	0.02%
2020/05/05	30.4	27.29	36	27.36	27.33	-5.6	37,146	-0.02%
2020/05/04	47	27.08	25	26.98	27.09	22	37,105	0.06%
2020/04/30	23	27.34	158	27.37	27.46	-135	36,925	-0.37%	大賣/鉅額交易
2020/04/29	39	27.06	90	27.05	27.07	-51	37,079	-0.14%
2020/04/28	22	26.87	40	26.91	26.91	-18	37,392	-0.05%
2020/04/27	25	26.65	138	26.66	26.79	-113	39,171	-0.29%	大賣/鉅額交易
2020/04/24	112	26.32	14	26.31	26.33	98	38,889	0.25%	大買/
2020/04/23	13	26.40	12	26.32	26.34	1	38,981	0.00%
2020/04/22	18	25.89	30	26.05	26.23	-12	38,900	-0.03%
2020/04/21	61.1	26.19	20	26.31	26.10	41.1	38,703	0.11%
2020/04/20	20	26.52	20	26.50	26.60	0	38,276	0.00%
2020/04/17	63	26.65	168	26.73	26.50	-105	38,143	-0.28%	大賣/鉅額交易
2020/04/16	104	26.34	52	26.44	26.44	52	37,641	0.14%	大買/
2020/04/15	87.2	26.35	54	26.41	26.47	33.2	37,489	0.09%
2020/04/14	28.1	25.97	72	25.95	26.05	-43.9	37,155	-0.12%
2020/04/13	22.1	25.72	28	25.71	25.68	-5.9	37,244	-0.02%
2020/04/10	19	25.71	30	25.71	25.73	-11	37,181	-0.03%
2020/04/09	85	25.71	14	25.76	25.65	71	37,221	0.19%
2020/04/08	67	25.55	154	25.36	25.77	-87	36,867	-0.24%	大賣/
2020/04/07	39	25.24	27	25.21	25.22	12	36,353	0.03%
2020/04/06	9.4	24.66	29	24.81	24.84	-19.6	36,110	-0.05%
2020/04/01	126	24.48	63	24.51	24.52	63	35,797	0.18%	大買/
2020/03/31	26	24.52	22	24.50	24.49	4	35,582	0.01%
2020/03/30	36	24.06	36	24.13	24.32	0	35,350	0.00%
2020/03/27	60	24.63	49	24.65	24.35	11	35,016	0.03%
2020/03/26	30	24.11	26.7	24.17	24.26	3.3	34,321	0.01%
2020/03/25	79.6	24.23	67	24.26	24.09	12.6	33,888	0.04%
2020/03/24	43	23.35	12	23.34	23.38	31	33,068	0.09%
2020/03/23	65	22.52	20	22.57	22.49	45	32,600	0.14%
2020/03/20	103.2	23.01	90	23.07	23.28	13.2	31,861	0.04%	大買/
2020/03/19	256.5	22.25	87.8	21.89	21.85	168.7	30,566	0.55%	大買/鉅額交易
2020/03/18	128.4	23.55	8.7	23.58	23.29	119.7	28,445	0.42%	大買/鉅額交易
2020/03/17	163.4	23.73	24	23.75	23.67	139.4	27,264	0.51%	大買/鉅額交易
2020/03/16	113.2	24.71	39.5	24.59	24.41	73.8	25,639	0.29%	大買/
2020/03/13	363.7	24.30	97	24.34	25.29	266.7	24,153	1.10%	大買/鉅額交易
2020/03/12	360.7	26.04	9	25.85	25.93	351.7	21,637	1.63%	大買/鉅額交易
2020/03/11	57.1	27.15	1	26.93	26.97	56.1	19,241	0.29%
2020/03/10	209.3	26.88	11	26.87	27.25	198.3	18,794	1.06%	大買/鉅額交易
2020/03/09	192	27.33	23	27.30	27.25	169	17,707	0.95%	大買/鉅額交易
2020/03/06	44	27.84	18	27.81	27.88	26	16,214	0.16%
2020/03/05	7.4	28.05	23	28.06	28.10	-15.6	16,065	-0.10%
2020/03/04	25.3	27.80	1	27.72	27.86	24.3	16,235	0.15%
2020/03/03	22.6	28.04	13	28.04	27.93	9.6	15,926	0.06%
2020/03/02	98	27.55	47	27.67	27.75	51	15,541	0.33%
2020/02/27	130.4	28.00	34.6	28.11	27.90	95.8	14,821	0.65%	大買/
2020/02/26	77.2	28.46	0	0.00	28.30	77.2	13,985	0.55%
2020/02/25	8	28.56	11	28.57	28.67	-3	13,480	-0.02%
2020/02/24	37	28.68	25	28.66	28.70	12	13,484	0.09%
2020/02/21	13.2	28.88	2	28.89	28.90	11.2	13,361	0.08%
2020/02/20	44	28.92	29	28.88	28.93	15	13,388	0.11%
2020/02/19	4	28.93	27	28.88	28.96	-23	13,416	-0.17%
2020/02/18	17	28.82	52	28.86	28.80	-35	13,342	-0.26%
2020/02/17	22.1	28.71	66	28.78	28.80	-43.9	13,204	-0.33%
2020/02/14	14.2	28.70	17	28.78	28.79	-2.8	13,043	-0.02%
2020/02/13	11	28.74	8	28.71	28.64	3	12,980	0.02%
2020/02/12	9.2	28.50	137	28.46	28.56	-127.8	13,444	-0.95%	大賣/鉅額交易
2020/02/11	0	0.00	5	28.30	28.34	-5	13,351	-0.04%
2020/02/10	29.7	27.97	27	28.13	28.14	2.7	13,445	0.02%
2020/02/07	46.2	28.29	6	28.28	28.23	40.2	13,453	0.30%
2020/02/06	12	28.26	11	28.29	28.44	1	13,474	0.01%
2020/02/05	13.4	28.10	5	28.09	28.08	8.4	13,426	0.06%
2020/02/04	65	27.89	7	27.98	28.12	58	13,381	0.43%
2020/02/03	69	27.27	9	27.38	27.74	60	13,397	0.45%
2020/01/31	90	27.85	34	27.84	27.92	56	12,821	0.44%
2020/01/30	214.1	27.80	35	27.66	27.70	179.1	12,492	1.43%	大買/鉅額交易
2020/01/20	16	29.19	6	29.20	29.19	10	10,664	0.09%
2020/01/17	3	29.16	2	29.18	29.16	1	10,913	0.01%
2020/01/16	0	0.00	52	29.10	29.10	-52	11,189	-0.46%
2020/01/15	7	29.01	7	29.06	29.01	0	12,641	0.00%
2020/01/14	11	29.01	14	29.02	29.02	-3	13,051	-0.02%
2020/01/13	10	28.74	2	28.82	28.84	8	13,473	0.06%
2020/01/10	37	28.70	16	28.71	28.69	21	13,569	0.15%
2020/01/09	9	28.69	10	28.69	28.70	-1	13,606	-0.01%
2020/01/08	17.2	28.46	50	28.50	28.50	-32.8	13,583	-0.24%
2020/01/07	29	28.67	8	28.70	28.69	21	13,478	0.16%
2020/01/06	23.5	28.98	63	29.01	28.96	-39.5	13,221	-0.30%
2020/01/03	22	29.15	13	29.23	29.18	9	13,373	0.07%
2020/01/02	11	29.10	80	29.06	29.09	-69	13,410	-0.51%
2019/12/31	34	28.97	9	28.97	28.97	25	13,889	0.18%
2019/12/30	4	28.99	16	28.99	29.00	-12	13,762	-0.09%
2019/12/27	1	28.91	2	28.92	28.90	-1	13,551	-0.01%
2019/12/26	6	28.85	8	28.88	28.86	-2	13,505	-0.01%
2019/12/25	6	28.84	15.2	28.85	28.83	-9.2	13,511	-0.07%
2019/12/24	3	28.71	1	28.74	28.74	2	13,535	0.01%
2019/12/23	3	28.79	11	28.71	28.72	-8	13,547	-0.06%
2019/12/20	2	28.74	11	28.80	28.80	-9	13,527	-0.07%
2019/12/19	4	28.70	107	28.69	28.69	-103	13,545	-0.76%	大賣/鉅額交易
2019/12/18	6	28.75	12	28.74	28.77	-6	13,651	-0.04%
2019/12/17	14	28.66	7	28.66	28.71	7	13,549	0.05%
2019/12/16	11	28.53	22	28.54	28.57	-11	13,469	-0.08%
2019/12/13	5	28.36	10	28.38	28.37	-5	13,377	-0.04%
2019/12/12	12	28.31	1	28.30	28.31	11	13,384	0.08%
2019/12/11	10	28.20	25	28.20	28.21	-15	13,328	-0.11%
2019/12/10	6	28.15	20	28.15	28.14	-14	13,446	-0.10%
2019/12/09	5.2	28.21	20	28.21	28.21	-14.9	13,528	-0.11%
2019/12/06	5	28.11	3	28.19	28.13	2	13,516	0.01%
2019/12/05	1.3	28.02	13	28.04	28.03	-11.7	13,450	-0.09%
2019/12/04	8.2	27.85	10	27.82	27.88	-1.8	13,511	-0.01%
2019/12/03	3	27.76	1	27.97	27.92	2	13,692	0.01%
2019/12/02	43	27.68	2	27.72	27.65	41	13,797	0.30%
2019/11/29	34.3	27.82	0	0.00	27.75	34.3	13,635	0.25%
2019/11/28	2	28.01	14	28.01	28.03	-12	13,452	-0.09%
2019/11/27	6	28.04	8	28.06	28.04	-2	13,666	-0.01%
2019/11/26	2.4	28.06	8	28.06	28.06	-5.6	13,631	-0.04%
2019/11/25	8.3	28.02	7	28.02	27.99	1.3	13,586	0.01%
2019/11/22	2.3	28.01	3	28.00	28.01	-0.7	13,516	-0.01%
2019/11/21	14	27.89	3	27.98	28.00	11	13,703	0.08%
2019/11/20	5	28.10	9	28.09	28.09	-4	13,558	-0.03%
2019/11/19	29.4	28.10	7	28.11	28.14	22.4	13,536	0.17%
2019/11/18	8	28.03	6	28.04	28.05	2	13,457	0.01%
2019/11/15	6	27.88	0	0.00	27.88	6	13,347	0.04%
2019/11/14	5.1	27.81	6	27.81	27.83	-0.9	13,300	-0.01%
2019/11/13	2	27.73	10	27.73	27.79	-8	13,284	-0.06%
2019/11/12	6	27.70	2	27.70	27.74	4	13,309	0.03%
2019/11/11	85	27.55	0	0.00	27.50	85	13,273	0.64%
2019/11/08	18.1	27.86	0	0.00	27.88	18.1	12,640	0.14%
2019/11/07	34	27.78	6	27.77	27.80	28	12,608	0.22%
2019/11/06	32.8	27.98	1	27.98	27.93	31.8	12,524	0.25%
2019/11/05	23	28.02	5	28.04	28.03	18	12,445	0.14%
2019/11/04	19	27.79	11	27.82	27.84	8	12,571	0.06%
2019/11/01	26	27.53	7	27.60	27.63	19	12,668	0.15%
2019/10/31	32	27.63	0	0.00	27.58	32	12,802	0.25%
2019/10/30	23.5	27.62	4	27.61	27.65	19.5	12,593	0.15%
2019/10/29	78.4	27.65	1	27.62	27.62	77.4	12,476	0.62%
2019/10/28	26.3	27.69	7	27.70	27.70	19.3	12,149	0.16%
2019/10/25	111.3	27.73	1	27.85	27.60	110.3	11,944	0.92%	大買/鉅額交易
2019/10/24	53	27.62	3	27.64	27.65	50	11,625	0.43%
2019/10/23	260	27.48	14	27.56	27.54	246	11,355	2.17%	大買/鉅額交易
2019/10/22	98	29.03	22	29.01	29.03	76	9,885	0.77%
2019/10/21	33.4	28.93	7	28.96	28.95	26.4	9,478	0.28%
2019/10/18	27.1	28.82	3	28.76	28.82	24.1	8,991	0.27%
2019/10/17	2.5	28.60	19	28.57	28.70	-16.6	8,831	-0.19%
2019/10/16	12	28.50	3	28.53	28.51	9	8,735	0.10%
2019/10/15	27	28.50	9	28.50	28.45	18	8,666	0.21%
2019/10/14	22	28.55	14	28.52	28.52	8	8,593	0.09%
2019/10/09	53	28.30	0	0.00	28.28	53	8,581	0.62%
2019/10/08	30	28.47	4	28.54	28.44	26	8,493	0.31%
2019/10/07	149	28.41	8	28.45	28.42	141	8,511	1.66%	大買/鉅額交易
2019/10/04	1	28.11	0	0.00	28.14	1	7,917	0.01%
2019/10/03	7	28.02	0	0.00	28.12	7	7,926	0.09%
2019/10/02	3	28.16	41	28.17	28.17	-38	7,930	-0.48%
2019/10/01	7	28.13	4	28.13	28.18	3	8,004	0.04%
2019/09/27	20.1	27.92	15	27.93	27.88	5.1	7,986	0.06%
2019/09/26	7	28.22	1	28.15	28.15	6	7,928	0.08%
2019/09/25	2	28.27	17	28.21	28.20	-15	7,983	-0.19%
2019/09/24	6	28.30	17	28.28	28.33	-11	8,100	-0.14%
2019/09/23	7.1	28.00	4	28.03	28.12	3.1	8,000	0.04%
2019/09/20	9.1	27.99	1	28.00	27.98	8.1	7,850	0.10%
2019/09/19	0	0.00	3	27.96	27.97	-3	7,861	-0.04%
2019/09/18	6	28.01	2	28.06	28.05	4	7,862	0.05%
2019/09/17	5	28.00	8	28.01	28.00	-3	7,859	-0.04%
2019/09/16	8	27.94	7	27.95	27.94	1	7,809	0.01%
2019/09/12	1	27.94	14	27.96	27.92	-13	7,861	-0.17%
2019/09/11	6	27.83	11	27.84	27.81	-5	7,833	-0.06%
2019/09/10	1	27.76	3	27.78	27.74	-2	7,725	-0.03%
2019/09/09	12.5	27.78	17	27.79	27.77	-4.5	7,727	-0.06%
2019/09/06	23.5	27.86	50	27.84	27.83	-26.5	7,701	-0.34%
2019/09/05	5	27.76	34	27.75	27.71	-29	7,572	-0.38%
2019/09/04	6	27.45	4	27.50	27.54	2	7,409	0.03%
2019/09/03	2.5	27.40	2	27.49	27.40	0.5	7,314	0.01%
2019/09/02	4	27.43	5	27.39	27.44	-1	7,237	-0.01%
2019/08/30	4.5	27.23	19	27.28	27.25	-14.5	7,220	-0.20%
2019/08/29	3	26.99	9	26.99	27.00	-6	7,036	-0.09%
2019/08/28	1	26.99	20	26.98	26.97	-19	7,116	-0.27%
2019/08/27	3.1	26.98	6	26.96	26.96	-3	7,234	-0.04%
2019/08/26	34	26.86	3	26.85	26.88	31	7,350	0.42%
2019/08/23	0	0.00	7	27.03	27.02	-7	7,298	-0.10%
2019/08/22	7	27.06	35	27.09	27.02	-28	7,477	-0.37%
2019/08/21	7	27.07	0	0.00	27.05	7	7,546	0.09%
2019/08/20	2	27.04	10	27.07	27.07	-8	7,787	-0.10%
2019/08/19	6	27.00	9	27.00	27.03	-3	8,017	-0.04%
2019/08/16	1	26.80	0	0.00	26.95	1	8,497	0.01%
2019/08/15	17	26.73	8	26.76	26.82	9	8,632	0.10%
2019/08/14	1	26.94	39	26.96	26.93	-38	8,821	-0.43%
2019/08/13	11	26.74	0	0.00	26.76	11	9,037	0.12%
2019/08/12	13	26.68	506	26.82	26.90	-493	9,379	-5.26%	大賣/鉅額交易
2019/08/08	4	26.54	0	0.00	26.56	4	9,580	0.04%
2019/08/07	520	26.53	0	0.00	26.43	520	9,640	5.39%	大買/鉅額交易
2019/08/06	23	26.29	0	0.00	26.52	23	9,836	0.23%
2019/08/05	54	26.68	11	26.63	26.60	43	9,910	0.43%
2019/08/02	39	26.84	9	26.83	26.85	30	9,881	0.30%
2019/08/01	1	27.10	2	27.15	27.10	-1	9,867	-0.01%
2019/07/31	4	27.20	2	27.27	27.20	2	9,844	0.02%
2019/07/30	7.1	27.30	7	27.28	27.29	0.1	9,832	0.00%
2019/07/29	7	27.36	1	27.35	27.37	6	9,985	0.06%
2019/07/26	22	27.41	10	27.41	27.40	12	10,002	0.12%
2019/07/25	2	27.34	11	27.41	27.47	-9	9,973	-0.09%
2019/07/24	0	0.00	82	27.31	27.28	-82	9,839	-0.83%
2019/07/23	0	0.00	1	27.20	27.24	-1	9,743	-0.01%
2019/07/22	4	27.08	7	27.10	27.11	-3	9,640	-0.03%
2019/07/19	5	27.10	63	27.14	27.06	-58	9,632	-0.60%
2019/07/18	1	27.05	1	27.12	27.06	0	9,668	0.00%
2019/07/17	2	27.15	11	27.17	27.14	-9	9,614	-0.09%
2019/07/16	0	0.00	6	27.29	27.26	-6	9,616	-0.06%
2019/07/15	1	27.16	36	27.20	27.21	-35	9,580	-0.37%
2019/07/12	1	27.18	7	27.21	27.16	-6	9,519	-0.06%
2019/07/11	1	27.18	33	27.15	27.11	-32	9,417	-0.34%
2019/07/10	5	26.90	7	26.90	26.95	-2	9,359	-0.02%
2019/07/09	4	26.88	3	26.86	26.87	1	9,354	0.01%
2019/07/08	81	26.99	12	27.01	26.96	69	9,386	0.74%
2019/07/05	2	26.98	17	27.00	26.99	-15	9,410	-0.16%
2019/07/04	0	0.00	5	26.92	26.93	-5	9,405	-0.05%
2019/07/03	14	26.84	4	26.86	26.78	10	9,587	0.10%
2019/07/02	2	26.94	14	26.95	26.96	-12	9,637	-0.12%
2019/07/01	7	26.91	43	26.94	26.95	-36	9,701	-0.37%
2019/06/28	0	0.00	17	26.60	26.59	-17	9,568	-0.18%
2019/06/27	0	0.00	11	26.61	26.61	-11	9,642	-0.11%
2019/06/26	17	26.42	0	0.00	26.43	17	9,628	0.18%
2019/06/25	2	26.48	7	26.53	26.47	-5	9,602	-0.05%
2019/06/24	17	26.55	4	26.57	26.60	13	9,553	0.14%
2019/06/21	13	26.64	1	26.65	26.52	12	9,504	0.13%
2019/06/20	18	26.59	26	26.60	26.61	-8	9,474	-0.08%
2019/06/19	10	26.31	74	26.31	26.47	-64	9,490	-0.67%
2019/06/18	5	26.05	2	26.05	26.06	3	9,486	0.03%
2019/06/17	5	26.07	2	26.10	26.05	3	9,491	0.03%
2019/06/14	6	25.98	1	26.00	25.99	5	9,618	0.05%
2019/06/13	7	25.98	1	26.00	26.01	6	9,632	0.06%
2019/06/12	34	26.01	0	0.00	26.10	34	9,561	0.36%
2019/06/11	12	26.04	19	26.03	26.04	-7	9,520	-0.07%
2019/06/10	12	25.94	46	25.91	25.99	-34	9,429	-0.36%
2019/06/06	14	25.71	3	25.82	25.69	11	9,425	0.12%
2019/06/05	16	25.87	5	25.98	25.81	11	9,293	0.12%
2019/06/04	18	25.80	11	25.83	25.76	7	9,308	0.08%
2019/06/03	22.3	25.73	19	25.66	25.84	3.3	9,261	0.04%
2019/05/31	30	25.85	4	25.60	25.94	26	9,166	0.28%
2019/05/30	24	25.49	1	25.55	25.58	23	9,109	0.25%
2019/05/29	25	25.34	17	25.36	25.39	8	9,105	0.09%
2019/05/28	27	25.45	6	25.43	25.50	21	9,002	0.23%
2019/05/27	25	25.39	0	0.00	25.45	25	9,012	0.28%
2019/05/24	38.5	25.45	0	0.00	25.44	38.5	8,978	0.43%
2019/05/23	52	25.46	2	25.46	25.44	50	8,938	0.56%
2019/05/22	32	25.81	0	0.00	25.79	32	8,554	0.37%
2019/05/21	14	25.72	0	0.00	25.76	14	8,558	0.16%
2019/05/20	53	25.66	0	0.00	25.70	53	8,317	0.64%
2019/05/17	73	25.79	0	0.00	25.70	73	8,142	0.90%
2019/05/16	31	26.04	0	0.00	25.92	31	7,872	0.39%
2019/05/15	4	26.16	0	0.00	26.18	4	7,697	0.05%
2019/05/14	76	25.91	1	26.01	26.07	75	7,656	0.98%
2019/05/13	32	26.22	7	26.09	26.09	25	7,409	0.34%
2019/05/10	73	26.74	45	26.53	26.55	28	7,083	0.40%
2019/05/09	18	26.82	0	0.00	26.74	18	6,862	0.26%
2019/05/08	0	0.00	5	27.16	27.20	-5	6,628	-0.08%
2019/05/07	12.1	27.27	0	0.00	27.26	12.1	6,768	0.18%
2019/05/06	7	27.16	0	0.00	27.08	7	6,968	0.10%
2019/05/03	0	0.00	2	27.47	27.56	-2	6,823	-0.03%
2019/05/02	13	27.41	0	0.00	27.40	13	6,805	0.19%
2019/04/30	18	27.22	6	27.26	27.35	12	6,847	0.18%
2019/04/29	2	27.50	26.5	27.34	27.35	-24.5	6,855	-0.36%
2019/04/26	0	0.00	1	27.50	27.52	-1	6,893	-0.01%
2019/04/25	4	27.61	7	27.63	27.65	-3	6,895	-0.04%
2019/04/24	0	0.00	13	27.52	27.57	-13	6,904	-0.19%
2019/04/23	1	27.31	3	27.29	27.36	-2	6,843	-0.03%
2019/04/22	6	27.48	3	27.49	27.41	3	6,833	0.04%
2019/04/19	1	27.31	24	27.44	27.35	-23	6,797	-0.34%
2019/04/18	16	27.36	3	27.42	27.14	13	6,739	0.19%
2019/04/17	12	27.41	13	27.40	27.44	-1	6,701	-0.01%
2019/04/16	5	27.16	358	27.11	27.25	-353	6,569	-5.37%	大賣/鉅額交易
2019/04/15	1	26.97	6	26.95	26.99	-5	6,395	-0.08%
2019/04/12	10	26.81	5	26.89	26.76	5	6,639	0.08%
2019/04/11	7	26.93	5	27.07	26.89	2	6,849	0.03%
2019/04/10	17	26.93	6.3	26.97	26.97	10.7	6,895	0.16%
2019/04/09	0	0.00	7	27.05	27.02	-7	6,835	-0.10%
2019/04/08	4	26.95	4	26.95	26.93	0	6,633	0.00%
2019/04/03	1	26.76	5	26.73	26.73	-4	6,721	-0.06%
2019/04/02	1	26.57	7	26.57	26.58	-6	6,770	-0.09%
2019/04/01	9.1	26.58	36	26.53	26.51	-26.9	6,747	-0.40%
2019/03/29	3	26.30	2	26.37	26.40	1	6,645	0.02%
2019/03/28	1	26.24	1	26.23	26.24	0	6,603	0.00%
2019/03/27	11	26.28	2	26.28	26.28	9	6,599	0.14%
2019/03/26	1	26.25	0	0.00	26.25	1	6,586	0.02%
2019/03/25	4	26.17	0	0.00	26.10	4	6,812	0.06%
2019/03/22	3	26.55	6	26.45	26.37	-3	6,765	-0.04%
2019/03/21	2	26.28	2	26.32	26.37	0	6,637	0.00%
2019/03/20	7	26.19	2	26.20	26.20	5	6,477	0.08%
2019/03/19	9.5	26.22	11	26.21	26.22	-1.5	6,474	-0.02%
2019/03/18	12	26.04	1	26.12	26.13	11	6,282	0.18%
2019/03/15	16	25.95	0	0.00	25.91	16	6,315	0.25%
2019/03/14	6	25.95	0	0.00	25.91	6	6,297	0.10%
2019/03/13	3	25.99	4	25.97	25.98	-1	6,393	-0.02%
2019/03/12	2	26.03	1	26.05	26.01	1	6,406	0.02%
2019/03/11	4	25.86	72	25.84	25.89	-68	6,398	-1.06%
2019/03/08	10	25.77	0	0.00	25.84	10	6,486	0.15%
2019/03/07	7.2	26.01	5	25.98	25.98	2.2	6,446	0.03%
2019/03/06	1	26.10	8	26.08	26.08	-7	6,448	-0.11%
2019/03/05	1	26.00	10	26.03	26.00	-9	6,424	-0.14%
2019/03/04	0	0.00	14	25.97	26.12	-14	6,359	-0.22%
2019/02/27	5	26.00	10	26.02	25.96	-5	6,190	-0.08%
2019/02/26	1.2	26.23	61	26.24	26.18	-59.8	6,134	-0.97%
2019/02/25	2	26.12	27	26.06	26.13	-25	6,036	-0.41%
2019/02/22	5	25.88	10	25.89	25.90	-5	5,846	-0.09%
2019/02/21	2	25.80	6	25.81	25.84	-4	5,647	-0.07%
2019/02/20	3	25.65	18	25.70	25.74	-15	5,522	-0.27%
2019/02/19	2	25.54	8	25.54	25.52	-6	5,357	-0.11%
2019/02/18	3	25.52	3	25.53	25.52	0	5,339	0.00%
2019/02/15	9.1	25.51	22	25.49	25.39	-12.9	5,279	-0.24%
2019/02/14	1	25.43	6	25.48	25.43	-5	5,240	-0.10%
2019/02/13	6.3	25.33	9	25.37	25.42	-2.7	5,182	-0.05%
2019/02/12	3	25.21	5	25.19	25.26	-2	5,100	-0.04%
2019/02/11	6	24.97	37	25.04	24.99	-31	4,965	-0.62%
2019/01/30	10	24.92	34	24.96	24.92	-24	4,909	-0.49%
2019/01/29	0	0.00	2	24.85	24.89	-2	4,913	-0.04%
2019/01/28	2	24.90	5	25.03	25.01	-3	4,903	-0.06%
2019/01/25	0	0.00	27	24.83	24.90	-27	4,787	-0.56%
2019/01/24	4	24.55	2	24.57	24.55	2	4,632	0.04%
2019/01/23	0	0.00	3	24.42	24.44	-3	4,651	-0.06%
2019/01/22	1	24.50	2	24.50	24.50	-1	4,706	-0.02%
2019/01/21	3	24.49	0	0.00	24.51	3	4,849	0.06%
2019/01/18	2	24.42	2	24.42	24.39	0	5,011	0.00%
2019/01/16	1	24.25	1	24.25	24.25	0	5,438	0.00%
2019/01/15	3	24.12	2	24.05	24.13	1	6,020	0.02%
2019/01/14	1.5	24.02	4	23.98	23.99	-2.5	6,153	-0.04%
2019/01/10	0	0.00	8	24.00	24.01	-8	6,289	-0.13%
2019/01/09	0	0.00	6	23.96	24.05	-6	6,401	-0.09%
2019/01/08	6.4	23.79	0	0.00	23.79	6.4	6,461	0.10%
2019/01/07	6	23.70	0	0.00	23.73	6	6,725	0.09%
2019/01/04	30	23.26	5	23.34	23.40	25	7,051	0.35%
2019/01/03	32	23.62	0	0.00	23.59	32	7,909	0.40%
2019/01/02	15	23.88	0	0.00	23.83	15	8,005	0.19%
2018/12/28	21	23.93	18	23.91	23.94	3	8,282	0.04%
2018/12/27	5	23.94	0	0.00	23.91	5	8,621	0.06%
2018/12/26	14	23.85	0	0.00	23.72	14	8,759	0.16%
2018/12/25	39	23.90	6	23.90	23.97	33	8,686	0.38%
2018/12/24	2	24.13	8	24.20	24.18	-6	8,487	-0.07%
2018/12/21	1	24.02	0	0.00	24.14	1	8,473	0.01%
2018/12/20	8	24.10	0	0.00	24.13	8	8,454	0.09%
2018/12/18	16	24.09	2	24.05	24.03	14	8,463	0.17%
2018/12/17	2	24.30	0	0.00	24.31	2	8,215	0.02%
2018/12/14	6.5	24.28	0	0.00	24.31	6.5	8,178	0.08%
2018/12/13	1	24.38	4	24.37	24.39	-3	8,152	-0.04%
2018/12/11	1	24.15	0	0.00	24.18	1	8,275	0.01%
2018/12/10	4	24.09	4	24.07	24.07	0	8,351	0.00%
2018/12/07	1	24.26	2	24.24	24.28	-1	8,234	-0.01%
2018/12/06	10	24.16	0	0.00	24.19	10	8,290	0.12%
2018/12/05	2	24.62	9	24.58	24.60	-7	8,209	-0.09%
2018/12/04	21	24.89	5	24.82	24.82	16	8,447	0.19%
2018/12/03	178	24.85	5	24.81	24.89	173	8,500	2.04%	大買/鉅額交易
2018/11/30	2	24.48	1	24.48	24.46	1	8,381	0.01%
2018/11/29	1.1	24.36	1	24.44	24.38	0.1	8,342	0.00%
2018/11/28	0	0.00	2	24.25	24.27	-2	8,290	-0.02%
2018/11/27	0	0.00	1	24.10	24.10	-1	8,278	-0.01%
2018/11/26	6	24.10	0	0.00	24.11	6	8,272	0.07%
2018/11/23	12	23.89	0	0.00	23.94	12	8,256	0.15%
2018/11/22	2	24.01	0	0.00	23.98	2	8,224	0.02%
2018/11/21	15	24.04	0	0.00	24.14	15	8,179	0.18%
2018/11/20	9	24.31	0	0.00	24.17	9	8,126	0.11%
2018/11/19	0	0.00	2	24.40	24.40	-2	8,079	-0.02%
2018/11/16	1	24.26	7	24.24	24.29	-6	8,055	-0.07%
2018/11/15	1	24.15	10	24.15	24.22	-9	8,043	-0.11%
2018/11/14	3	24.14	3	24.13	24.15	0	8,020	0.00%
2018/11/13	7	23.84	1	24.00	24.12	6	8,005	0.07%
2018/11/12	2	24.20	0	0.00	24.18	2	7,914	0.03%
2018/11/09	3	24.19	0	0.00	24.21	3	7,901	0.04%
2018/11/08	2	24.38	16	24.37	24.37	-14	7,862	-0.18%
2018/11/07	3	24.17	5	24.19	24.21	-2	7,823	-0.03%
2018/11/06	4	24.15	1	24.08	24.08	3	7,809	0.04%
2018/11/05	25	24.13	1	24.12	24.18	24	7,756	0.31%
2018/11/02	4	24.13	1	24.18	24.18	3	7,715	0.04%
2018/11/01	12	23.98	1	23.98	24.08	11	7,680	0.14%
2018/10/31	16	23.72	4	23.67	23.78	12	7,620	0.16%
2018/10/30	3	23.35	0	0.00	23.42	3	7,572	0.04%
2018/10/29	12	23.30	9	23.48	23.34	3	7,528	0.04%
2018/10/26	44	23.62	0	0.00	23.43	44	7,385	0.60%
2018/10/25	39	23.58	1	23.53	23.59	38	7,185	0.53%
2018/10/24	14	24.10	1	24.22	24.12	13	6,901	0.19%
2018/10/23	64	24.19	6	24.51	24.13	58	6,812	0.85%
2018/10/22	34	25.73	2	25.80	25.81	32	6,360	0.50%
2018/10/19	10	25.39	3	25.16	25.55	7	6,251	0.11%
2018/10/18	9	25.45	42	25.52	25.54	-33	6,234	-0.53%
2018/10/17	10	25.63	18	25.64	25.51	-8	6,223	-0.13%
2018/10/16	21.2	25.35	1	25.31	25.39	20.2	6,122	0.33%
2018/10/15	33.4	25.19	3	25.14	25.18	30.4	5,996	0.51%
2018/10/12	23	24.97	5	25.04	25.26	18	5,746	0.31%
2018/10/11	137	24.99	10	24.93	24.91	127	5,427	2.34%	大買/鉅額交易
2018/10/09	44	26.31	0	0.00	26.34	44	4,295	1.02%
2018/10/08	56	26.43	1	26.38	26.70	55	3,944	1.39%
2018/10/05	50	26.45	1	26.33	26.43	49	3,543	1.38%
2018/10/04	33	26.73	0	0.00	26.78	33	3,174	1.04%
2018/10/03	26	26.95	0	0.00	26.97	26	3,010	0.86%
2018/10/01	0	0.00	9	27.30	27.32	-9	2,885	-0.31%
2018/09/26	2	27.40	10	27.40	27.40	-8	3,083	-0.26%
2018/09/25	1	27.43	0	0.00	27.49	1	3,115	0.03%
2018/09/21	2	27.40	1	27.36	27.41	1	3,108	0.03%
2018/09/20	1	27.41	1	27.40	27.40	0	3,130	0.00%
2018/09/19	101	27.42	1	27.40	27.41	100	3,246	3.08%	大買/
2018/09/18	1	27.40	5	27.33	27.40	-4	3,280	-0.12%
2018/09/17	2	27.42	1	27.44	27.46	1	3,338	0.03%
2018/09/14	202	27.42	4	27.36	27.40	198	3,392	5.84%	大買/鉅額交易
2018/09/13	3	26.89	0	0.00	26.92	3	3,354	0.09%
2018/09/12	61	26.73	0	0.00	26.74	61	3,327	1.83%
2018/09/11	9	26.64	4	26.60	26.78	5	3,265	0.15%
2018/09/10	7	26.64	0	0.00	26.67	7	3,260	0.21%
2018/09/07	13	27.12	0	0.00	27.19	13	3,011	0.43%
2018/09/06	1	27.45	1	27.47	27.45	0	2,903	0.00%
2018/09/05	5	27.59	0	0.00	27.53	5	2,877	0.17%
2018/09/04	2	27.63	2	27.70	27.63	0	2,863	0.00%
2018/08/31	0	0.00	1	27.65	27.78	-1	2,999	-0.03%
2018/08/30	10	27.71	5	27.66	27.70	5	3,069	0.16%
2018/08/29	1	27.60	0	0.00	27.61	1	3,158	0.03%
2018/08/28	0	0.00	5	27.54	27.56	-5	3,165	-0.16%
2018/08/23	6	27.26	0	0.00	27.30	6	3,333	0.18%
2018/08/21	0	0.00	2	27.19	27.23	-2	3,464	-0.06%
2018/08/20	6	27.15	0	0.00	27.19	6	3,504	0.17%
2018/08/17	5	27.15	0	0.00	27.12	5	3,491	0.14%
2018/08/15	2	27.10	3	27.12	27.10	-1	3,502	-0.03%
2018/08/13	0	0.00	12	27.21	27.18	-12	3,566	-0.34%
2018/08/10	0	0.00	2	27.56	27.53	-2	3,620	-0.06%
2018/08/08	0	0.00	7	27.54	27.60	-7	3,754	-0.19%
2018/08/07	3	27.47	12	27.45	27.45	-9	3,745	-0.24%
2018/08/06	2	27.35	9	27.41	27.43	-7	3,772	-0.19%
2018/08/03	2	27.15	2	27.17	27.18	0	3,769	0.00%
2018/08/02	0	0.00	4	27.10	27.00	-4	3,725	-0.11%
2018/08/01	0	0.00	4	27.28	27.28	-4	3,656	-0.11%
2018/07/31	0	0.00	20	27.06	27.19	-20	3,629	-0.55%
2018/07/30	0	0.00	12	26.97	27.04	-12	3,552	-0.34%
2018/07/27	0	0.00	14	26.87	26.89	-14	3,450	-0.41%
2018/07/26	0	0.00	3	26.60	26.59	-3	3,256	-0.09%
2018/07/25	0	0.00	20	26.46	26.47	-20	3,187	-0.63%
2018/07/24	1	26.23	2	26.34	26.42	-1	3,117	-0.03%
2018/07/23	0	0.00	2	26.27	26.23	-2	3,099	-0.06%
2018/07/20	5.2	26.20	3	26.20	26.14	2.2	3,131	0.07%
2018/07/19	0	0.00	4	26.24	26.13	-4	3,242	-0.12%
2018/07/18	0	0.00	14	26.18	26.21	-14	3,264	-0.43%
2018/07/17	0	0.00	2	26.02	25.97	-2	3,205	-0.06%
2018/07/16	3	25.89	4	25.91	25.93	-1	3,155	-0.03%
2018/07/13	0	0.00	3	25.78	25.79	-3	3,129	-0.10%
2018/07/12	0	25.65	0	0.00	25.61	0	3,133	0.00%
2018/07/11	1	25.52	2	25.56	25.51	-1	3,160	-0.03%
2018/07/10	2	25.63	2	25.64	25.63	0	3,160	0.00%
2018/07/09	1	25.57	0	0.00	25.60	1	3,152	0.03%
2018/07/06	9	25.22	0	0.00	25.30	9	3,128	0.29%
2018/07/05	5	25.35	0	0.00	25.31	5	3,045	0.16%
2018/07/04	1	25.53	0	0.00	25.53	1	2,944	0.03%
2018/07/03	6	25.51	0	0.00	25.50	6	2,932	0.20%
2018/07/02	1	25.74	0	0.00	25.61	1	2,896	0.03%
2018/06/29	1	25.52	0	0.00	25.66	1	2,877	0.03%
2018/06/28	20	25.48	0	0.00	25.40	20	2,842	0.70%
2018/06/27	6	25.67	0	0.00	25.64	6	2,725	0.22%
2018/06/26	20	25.63	0	0.00	25.65	20	2,696	0.74%
2018/06/25	6	25.80	1	26.05	25.78	5	2,557	0.20%
2018/06/22	14	25.90	0	0.00	26.00	14	2,434	0.58%
2018/06/21	2	26.08	0	0.00	26.12	2	2,379	0.08%
2018/06/20	2	26.05	0	0.00	26.10	2	2,418	0.08%
2018/06/19	3	25.99	0	0.00	26.20	3	2,416	0.12%
2018/06/15	4	26.32	0	0.00	26.32	4	2,356	0.17%
2018/06/14	10	26.43	0	0.00	26.39	10	2,326	0.43%
2018/06/12	1	26.63	0	0.00	26.60	1	2,343	0.04%
2018/06/08	6	26.67	0	0.00	26.67	6	2,313	0.26%
2018/06/07	0	26.79	3	26.75	26.79	-3	2,251	-0.13%
2018/06/06	0	0.00	3	26.76	26.79	-3	2,205	-0.14%
2018/06/05	0	26.61	4	26.65	26.61	-4	2,104	-0.19%
2018/06/04	1	26.50	5	26.60	26.62	-4	2,096	-0.19%
2018/06/01	0	0.00	13	26.37	26.40	-13	2,066	-0.63%
2018/05/30	9	26.07	0	0.00	26.01	9	1,931	0.47%
2018/05/25	4	26.37	0	0.00	26.33	4	1,789	0.22%
2018/05/23	0	0.00	5	26.34	26.40	-5	1,853	-0.27%
2018/05/22	0	0.00	4	26.40	26.40	-4	1,823	-0.22%
2018/05/21	0	0.00	6.8	26.39	26.35	-6.8	1,807	-0.38%
2018/05/18	0	0.00	18	26.19	26.20	-18	1,804	-1.00%
2018/05/17	0	0.00	99	26.14	26.06	-99	1,792	-5.52%
2018/05/16	0	0.00	70	25.92	25.93	-70	1,694	-4.13%
2018/05/15	1	25.85	6	25.70	25.78	-5	1,691	-0.30%
2018/05/14	0	0.00	7	25.67	25.85	-7	1,896	-0.37%
2018/05/11	1	25.54	41	25.60	25.60	-40	1,887	-2.12%
2018/05/10	0	0.00	6	25.50	25.48	-6	1,881	-0.32%
2018/05/08	4	25.37	8	25.30	25.43	-4	1,918	-0.21%
2018/05/07	3	25.19	0	0.00	25.30	3	1,950	0.15%
2018/05/03	0.3	25.34	0	0.00	25.22	0.3	2,082	0.02%
2018/04/30	7	25.14	0	0.00	25.40	7	2,301	0.30%
2018/04/27	4.1	25.11	0	0.00	25.15	4.1	2,318	0.18%
2018/04/26	4.2	25.17	2	25.35	25.23	2.2	2,349	0.09%
2018/04/25	15	25.21	0	0.00	25.31	15	2,317	0.65%
2018/04/24	5	25.44	0	0.00	25.50	5	2,303	0.22%
2018/04/23	2.2	25.71	1	25.73	25.69	1.2	2,345	0.05%
2018/04/19	0.1	25.89	0	0.00	25.86	0.1	2,459	0.00%
2018/04/18	3	25.75	0	0.00	25.68	3	2,513	0.12%
2018/04/17	10	25.70	0	0.00	25.77	10	2,525	0.40%
2018/04/13	0	0.00	5	26.02	25.99	-5	2,532	-0.20%
2018/04/12	0.1	26.04	0	0.00	26.00	0.1	2,575	0.00%
2018/04/11	1	26.08	6	26.10	26.11	-5	2,610	-0.19%
2018/04/03	1	25.90	0	0.00	25.92	1	2,706	0.04%
2018/04/02	0	0.00	2	26.03	26.02	-2	2,730	-0.07%
2018/03/31	2	25.96	0	0.00	25.95	2	2,747	0.07%
2018/03/28	1	25.99	0	0.00	25.93	1	2,740	0.04%
2018/03/27	1	26.12	0	0.00	26.08	1	2,735	0.04%
2018/03/26	2	25.74	4	25.95	26.00	-2	2,720	-0.07%
2018/03/23	11	25.83	0	0.00	25.82	11	2,712	0.41%
2018/03/22	5	26.17	2	26.21	26.14	3	2,676	0.11%
2018/03/20	4	26.13	2	26.10	26.13	2	2,668	0.07%
2018/03/19	2	26.20	0	0.00	26.19	2	2,668	0.07%
2018/03/16	2	26.08	1	26.10	26.16	1	2,658	0.04%
2018/03/14	1	26.08	0	0.00	26.08	1	2,648	0.04%
2018/03/12	0	0.00	12	26.12	26.10	-12	2,802	-0.43%
2018/03/07	0	0.00	1	25.80	25.70	-1	3,051	-0.03%
2018/03/06	15	25.72	0	0.00	25.76	15	3,072	0.49%
2018/03/05	7	25.63	0	0.00	25.63	7	3,118	0.22%
2018/03/02	20	25.73	0	0.00	25.76	20	3,122	0.64%
2018/03/01	0	0.00	0.1	25.95	25.91	-0.1	3,134	0.00%
2018/02/27	1	25.97	1	25.96	25.95	0	3,142	0.00%
2018/02/26	4	25.95	1	25.96	25.98	3	3,133	0.10%
2018/02/23	0	0.00	2	25.77	25.80	-2	3,089	-0.06%
2018/02/22	5	25.61	1	25.63	25.62	4	3,096	0.13%
2018/02/12	6.3	25.18	0	0.00	25.15	6.3	3,108	0.20%
2018/02/09	0.2	25.55	0	0.00	25.50	0.2	3,102	0.01%
2018/02/08	2	25.35	0	0.00	25.50	2	3,072	0.07%
2018/02/07	5	25.47	1	25.30	25.43	4	3,121	0.13%
2018/02/06	36	25.24	0	0.00	24.99	36	3,135	1.15%
2018/02/05	28	25.87	5	25.80	26.00	23	3,057	0.75%
2018/02/02	2	26.30	1	26.34	26.34	1	3,104	0.03%
2018/01/31	1	26.30	0	0.00	26.45	1	3,123	0.03%
2018/01/29	0	0.00	20	26.74	26.80	-20	3,093	-0.65%
2018/01/26	0	0.00	16	26.44	26.54	-16	2,996	-0.53%
2018/01/25	0	0.00	8.3	26.49	26.45	-8.3	2,973	-0.28%
2018/01/24	0	0.00	26	26.31	26.32	-26	2,899	-0.90%
2018/01/23	1	26.20	2.3	26.22	26.20	-1.3	2,797	-0.05%
2018/01/22	0	0.00	7	26.19	26.25	-7	2,888	-0.24%
2018/01/19	2	26.01	8	26.03	26.00	-6	2,838	-0.21%
2018/01/18	0	0.00	13	26.10	26.02	-13	2,819	-0.46%
2018/01/17	1	25.85	0	0.00	25.92	1	2,709	0.04%
2018/01/16	1	25.78	5	25.77	25.80	-4	2,680	-0.15%
2018/01/15	0	0.00	1	25.59	25.65	-1	2,651	-0.04%
2018/01/12	0	0.00	1	25.55	25.54	-1	2,650	-0.04%
2018/01/11	6.1	25.38	3	25.39	25.41	3.1	2,600	0.12%
2018/01/10	1	25.37	0	0.00	25.37	1	2,578	0.04%
2018/01/09	0	0.00	25	25.53	25.50	-25	2,572	-0.97%
2018/01/08	10	25.55	7	25.56	25.57	3	2,554	0.12%
2018/01/05	0	0.00	3	25.45	25.44	-3	2,548	-0.12%
2018/01/04	5	25.39	2	25.40	25.41	3	2,536	0.12%
2018/01/03	1	25.24	0	0.00	25.31	1	2,543	0.04%
2018/01/02	0	0.00	6	25.08	25.13	-6	2,504	-0.24%