元大高股息 (0056)-玉山-台南券商分點個股進出

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－玉山-台南券商分點個股進出

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-台南券商分點個股進出
玉山-台南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
2024/05/20	22.8	39.65	26.1	39.59	39.66	-3.3	27,847	-0.01%
2024/05/17	10.1	39.53	5	39.56	39.51	5.1	28,163	0.02%
2024/05/16	16	39.60	69.7	39.60	39.60	-53.7	28,312	-0.19%
2024/05/15	26.2	39.43	22.1	39.36	39.30	4.1	28,593	0.01%
2024/05/14	4.5	39.20	14.4	39.19	39.26	-9.9	29,207	-0.03%
2024/05/13	23.7	39.03	2.5	39.05	39.04	21.2	29,257	0.07%
2024/05/10	33.4	38.89	39.6	38.95	39.04	-6.3	29,446	-0.02%
2024/05/09	10	38.96	12.3	38.92	38.92	-2.3	29,421	-0.01%
2024/05/08	33.4	38.97	45	39.02	39.02	-11.6	29,501	-0.04%
2024/05/07	15.6	38.87	89.8	38.80	38.97	-74.2	29,676	-0.25%
2024/05/06	32.8	38.76	5.5	38.85	38.88	27.3	29,727	0.09%
2024/05/03	19.1	38.64	23	38.69	38.45	-3.9	29,694	-0.01%
2024/05/02	43	38.16	22.1	38.16	38.35	20.9	29,894	0.07%
2024/04/30	9.6	38.33	5.6	38.36	38.32	4	29,995	0.01%
2024/04/29	29.7	38.24	11.2	38.31	38.34	18.5	30,224	0.06%
2024/04/26	9.9	37.78	17.2	37.78	37.69	-7.3	30,421	-0.02%
2024/04/25	97.3	37.50	6.5	37.52	37.51	90.8	30,629	0.30%
2024/04/24	35.3	37.64	2	37.76	37.85	33.3	31,019	0.11%
2024/04/23	33.5	37.18	21	37.31	37.12	12.5	32,830	0.04%
2024/04/22	171.7	37.10	31	37.05	36.92	140.7	34,650	0.41%	大買/鉅額交易
2024/04/19	199.8	37.39	130.9	37.24	37.27	68.9	34,860	0.20%	大買/大賣/
2024/04/18	74.7	38.20	13.6	38.19	38.18	61.1	33,506	0.18%
2024/04/17	140.7	38.78	21.2	38.82	38.94	119.6	32,984	0.36%	大買/鉅額交易
2024/04/16	245.6	38.64	131.7	38.68	38.49	113.9	32,116	0.35%	大買/大賣/鉅額交易
2024/04/15	113.8	39.68	21.3	39.63	39.62	92.5	30,685	0.30%	大買/
2024/04/12	51.5	40.00	7.6	40.02	39.98	43.9	30,281	0.14%
2024/04/11	64	39.97	29.7	40.02	40.09	34.3	30,433	0.11%
2024/04/10	81.7	40.26	12	40.22	40.20	69.7	30,557	0.23%
2024/04/09	7.6	39.99	21.4	39.99	39.99	-13.8	31,635	-0.04%
2024/04/08	34.2	39.78	13.7	39.85	39.92	20.5	31,929	0.06%
2024/04/03	64.9	39.87	3.1	39.91	39.75	61.8	31,830	0.19%
2024/04/02	34.7	39.83	34.3	39.85	39.88	0.4	31,934	0.00%
2024/04/01	33.4	39.67	3	39.71	39.59	30.4	32,441	0.09%
2024/03/29	15.3	39.72	13.4	39.69	39.86	1.9	32,753	0.01%
2024/03/28	9.3	39.58	13.2	39.64	39.74	-3.9	32,919	-0.01%
2024/03/27	48.4	39.32	25.8	39.45	39.55	22.6	33,013	0.07%
2024/03/26	25.5	39.20	193.7	39.36	39.24	-168.2	33,076	-0.51%	大賣/鉅額交易
2024/03/25	82	39.70	62.6	39.72	39.62	19.4	33,059	0.06%
2024/03/22	25.5	39.84	32.3	39.98	39.80	-6.8	33,201	-0.02%
2024/03/21	2.7	39.78	33.6	39.87	39.93	-30.9	33,133	-0.09%
2024/03/20	32.5	40.06	108.9	39.99	39.63	-76.3	33,302	-0.23%	大賣/
2024/03/19	99	39.59	38.8	39.57	39.70	60.2	33,682	0.18%
2024/03/18	13.7	39.09	63.4	39.17	39.36	-49.7	34,225	-0.15%
2024/03/15	19.1	38.77	142.2	38.80	39.02	-123.1	34,152	-0.36%	大賣/鉅額交易
2024/03/14	22.5	38.89	20	38.86	38.72	2.5	33,922	0.01%
2024/03/13	37.3	39.10	76.4	39.11	39.08	-39.1	33,830	-0.12%
2024/03/12	13.9	38.78	107.8	38.78	38.99	-93.9	33,698	-0.28%	大賣/
2024/03/11	95.1	38.51	139.3	38.49	38.43	-44.2	33,783	-0.13%	大賣/
2024/03/08	53.8	38.65	181.5	38.39	38.45	-127.8	33,669	-0.38%	大賣/鉅額交易
2024/03/07	16.4	38.60	30.2	38.68	38.68	-13.9	33,152	-0.04%
2024/03/06	49.5	38.44	224.7	38.38	38.53	-175.2	32,892	-0.53%	大賣/鉅額交易
2024/03/05	27.8	38.05	24.4	38.06	38.16	3.4	32,576	0.01%
2024/03/04	108.7	38.04	52.7	38.06	38.00	56.1	32,498	0.17%	大買/
2024/03/01	17.7	37.75	91.8	37.77	37.74	-74.1	32,039	-0.23%
2024/02/29	29.7	37.50	34	37.56	37.70	-4.3	32,168	-0.01%
2024/02/27	65.5	37.67	33.6	37.50	37.51	31.9	32,028	0.10%
2024/02/26	41.3	37.62	62.6	37.65	37.68	-21.3	31,870	-0.07%
2024/02/23	34.8	37.81	77.4	37.81	37.59	-42.6	31,783	-0.13%
2024/02/22	29	37.54	49.2	37.61	37.65	-20.2	32,100	-0.06%
2024/02/21	38.6	37.33	21.4	37.33	37.29	17.2	31,762	0.05%
2024/02/20	19.6	37.37	21.9	37.37	37.39	-2.3	31,741	-0.01%
2024/02/19	16.9	37.07	20.9	37.07	37.14	-3.9	31,436	-0.01%
2024/02/16	31.8	37.15	101.2	37.11	37.07	-69.4	31,677	-0.22%	大賣/
2024/02/15	48.3	36.81	33.2	36.84	36.86	15	31,353	0.05%
2024/02/05	59.7	36.40	148.1	36.37	36.45	-88.4	30,608	-0.29%	大賣/
2024/02/02	21.4	36.46	38.3	36.49	36.45	-16.9	30,525	-0.06%
2024/02/01	5.5	36.27	28.2	36.25	36.30	-22.6	30,337	-0.07%
2024/01/31	40	36.18	15	36.21	36.20	24.9	30,544	0.08%
2024/01/30	17.6	36.33	54.1	36.31	36.36	-36.5	30,496	-0.12%
2024/01/29	18.6	36.23	26	36.25	36.28	-7.4	30,526	-0.02%
2024/01/26	54.7	36.14	81.1	36.11	36.07	-26.4	30,394	-0.09%
2024/01/25	15.8	36.41	13.3	36.34	36.29	2.5	30,391	0.01%
2024/01/24	7.7	36.29	30	36.30	36.23	-22.3	30,277	-0.07%
2024/01/23	14.8	36.18	8.7	36.13	36.20	6.1	30,812	0.02%
2024/01/22	66.4	36.08	36.8	36.07	36.14	29.6	30,686	0.10%
2024/01/19	30.8	35.45	40.3	35.46	35.65	-9.5	30,473	-0.03%
2024/01/18	58.3	35.14	12.8	35.20	35.12	45.5	31,058	0.15%
2024/01/17	272.1	35.34	40	35.37	35.19	232.1	30,727	0.76%	大買/鉅額交易
2024/01/16	245.8	36.25	2.1	36.28	36.37	243.7	29,046	0.84%	大買/鉅額交易
2024/01/15	152.1	36.47	12.3	36.45	36.42	139.7	27,642	0.51%	大買/鉅額交易
2024/01/12	93.2	36.30	1.1	36.32	36.33	92.1	27,656	0.33%
2024/01/11	60.7	36.30	14.3	36.32	36.39	46.5	28,953	0.16%
2024/01/10	103.1	36.27	33.6	36.25	36.24	69.5	31,275	0.22%	大買/
2024/01/09	51.9	36.54	75.1	36.58	36.49	-23.2	32,297	-0.07%
2024/01/08	38.6	36.60	31.1	36.77	36.57	7.5	32,979	0.02%
2024/01/05	42.1	36.69	67	36.65	36.55	-24.9	33,330	-0.07%
2024/01/04	61.6	36.61	21	36.61	36.59	40.6	33,253	0.12%
2024/01/03	171.9	36.77	11.5	36.71	36.68	160.5	33,531	0.48%	大買/鉅額交易
2024/01/02	53.9	37.12	28.5	37.12	37.17	25.4	32,601	0.08%
2023/12/29	39.3	37.37	91	37.34	37.40	-51.8	32,410	-0.16%
2023/12/28	61.2	37.38	124.1	37.50	37.33	-62.9	32,806	-0.19%	大賣/
2023/12/27	33.2	37.31	191	37.33	37.42	-157.8	33,456	-0.47%	大賣/鉅額交易
2023/12/26	4.1	36.86	69.1	36.98	37.00	-65	33,230	-0.20%
2023/12/25	110.5	36.63	75.3	36.62	36.65	35.1	32,781	0.11%	大買/
2023/12/22	11.2	36.33	12.2	36.35	36.37	-1	32,487	0.00%
2023/12/21	23.7	36.30	16.5	36.27	36.33	7.2	32,461	0.02%
2023/12/20	10.4	36.36	32.5	36.41	36.57	-22.2	32,376	-0.07%
2023/12/19	48	36.02	35.5	36.04	36.10	12.5	32,120	0.04%
2023/12/18	29.8	36.32	14.4	36.33	36.38	15.4	32,281	0.05%
2023/12/15	51.4	36.48	97.5	36.47	36.36	-46.1	32,159	-0.14%
2023/12/14	29.7	36.47	107	36.51	36.55	-77.2	31,933	-0.24%	大賣/
2023/12/13	49.9	35.96	155.7	35.99	36.06	-105.8	31,472	-0.34%	大賣/鉅額交易
2023/12/12	6.2	35.62	12.1	35.63	35.58	-6	30,915	-0.02%
2023/12/11	49.1	35.55	48.5	35.48	35.47	0.6	30,849	0.00%
2023/12/08	8.2	35.43	31.9	35.46	35.42	-23.6	30,809	-0.08%
2023/12/07	3.4	35.27	102	35.26	35.25	-98.6	30,780	-0.32%	大賣/
2023/12/06	12	35.25	50.2	35.29	35.31	-38.2	31,299	-0.12%
2023/12/05	49.5	35.03	10.4	35.02	35.05	39.1	31,001	0.13%
2023/12/04	32.9	35.23	36.3	35.24	35.19	-3.4	30,868	-0.01%
2023/12/01	9.5	35.05	2.6	35.11	35.13	6.9	30,932	0.02%
2023/11/30	44.7	35.05	21.4	35.05	35.08	23.4	30,907	0.08%
2023/11/29	14.5	35.03	14.6	35.09	35.09	-0.1	30,961	0.00%
2023/11/28	8.9	34.85	4	34.85	34.90	4.9	30,789	0.02%
2023/11/27	42.1	34.87	12.8	34.84	34.75	29.3	30,758	0.10%
2023/11/24	21.5	34.96	10	34.95	34.94	11.5	30,597	0.04%
2023/11/23	23.4	35.00	9	35.03	34.97	14.4	30,643	0.05%
2023/11/22	56.2	35.04	7.4	35.03	35.05	48.7	30,857	0.16%
2023/11/21	2.2	35.28	95.4	35.25	35.30	-93.2	31,044	-0.30%
2023/11/20	27.4	34.83	15.7	34.86	34.90	11.7	31,152	0.04%
2023/11/17	15.1	34.83	6	34.83	34.82	9.1	31,201	0.03%
2023/11/16	30	34.83	3.1	34.78	34.77	26.9	31,282	0.09%
2023/11/15	48.8	34.95	43.9	35.06	34.83	5	31,235	0.02%
2023/11/14	11.7	34.65	7	34.67	34.68	4.7	31,232	0.02%
2023/11/13	11.1	34.61	12.1	34.54	34.54	-1	31,300	0.00%
2023/11/10	18.8	34.40	29.7	34.38	34.43	-11	31,543	-0.03%
2023/11/09	11.1	34.52	25.2	34.51	34.55	-14.1	31,693	-0.04%
2023/11/08	18.4	34.47	33.8	34.54	34.54	-15.4	32,047	-0.05%
2023/11/07	41.4	34.19	84.8	34.20	34.23	-43.3	32,009	-0.14%
2023/11/06	43.9	34.07	80.8	34.16	34.24	-36.9	32,783	-0.11%
2023/11/03	34.7	33.69	5.9	33.68	33.69	28.8	32,772	0.09%
2023/11/02	11.7	33.47	9	33.50	33.52	2.7	33,164	0.01%
2023/11/01	77.7	32.78	12.2	32.85	32.89	65.5	33,528	0.20%
2023/10/31	247.3	32.88	3.2	32.87	32.69	244.1	34,305	0.71%	大買/鉅額交易
2023/10/30	43.3	33.22	3.1	33.21	33.23	40.2	35,099	0.11%
2023/10/27	155.6	33.14	61.5	33.14	33.13	94.1	35,971	0.26%	大買/
2023/10/26	136.4	33.03	36	33.08	33.10	100.4	37,274	0.27%	大買/
2023/10/25	160.7	33.65	163.4	33.65	33.62	-2.8	37,595	-0.01%	大買/大賣/
2023/10/24	102.8	33.11	47.7	33.26	33.47	55.1	38,032	0.14%	大買/
2023/10/23	121.8	33.15	44	33.17	33.08	77.8	38,620	0.20%	大買/
2023/10/20	188.6	33.15	15.5	33.08	33.40	173.1	39,802	0.43%	大買/鉅額交易
2023/10/19	526.2	33.54	14	33.50	33.65	512.2	41,284	1.24%	大買/鉅額交易
2023/10/18	353.6	34.88	22	34.83	34.90	331.6	40,573	0.82%	大買/鉅額交易
2023/10/17	200	35.37	9.2	35.55	35.27	190.8	38,508	0.50%	大買/鉅額交易
2023/10/16	187.9	35.49	34.8	35.47	35.52	153.1	38,342	0.40%	大買/鉅額交易
2023/10/13	167.5	35.70	18.3	35.77	35.72	149.2	38,793	0.38%	大買/鉅額交易
2023/10/12	59.9	35.92	38.7	35.96	35.98	21.2	39,925	0.05%
2023/10/11	93.5	35.89	39	35.94	35.78	54.5	41,376	0.13%
2023/10/06	35.6	35.78	6.4	35.77	35.79	29.2	42,535	0.07%
2023/10/05	16.6	35.62	9.4	35.67	35.69	7.2	43,168	0.02%
2023/10/04	82.4	35.20	46.3	35.23	35.39	36.1	43,474	0.08%
2023/10/03	146.2	35.83	7.1	35.79	35.60	139.1	43,353	0.32%	大買/鉅額交易
2023/10/02	3.5	35.73	94.7	35.62	35.74	-91.1	43,325	-0.21%
2023/09/28	4.6	35.16	7	35.05	35.06	-2.4	43,861	-0.01%
2023/09/27	3.4	34.73	30	34.75	34.87	-26.6	44,651	-0.06%
2023/09/26	27.5	34.89	5	34.84	34.76	22.5	45,761	0.05%
2023/09/25	16.5	35.07	3.7	35.06	35.08	12.9	46,125	0.03%
2023/09/22	22.1	34.70	12.6	34.70	34.89	9.5	46,174	0.02%
2023/09/21	39.2	34.63	28.1	34.63	34.70	11.1	46,266	0.02%
2023/09/20	25.5	35.05	9	35.24	35.05	16.5	45,945	0.04%
2023/09/19	31.2	35.20	6	35.24	35.14	25.2	46,493	0.05%
2023/09/18	46.8	35.31	2.8	35.35	35.31	44	46,664	0.09%
2023/09/15	15.9	35.52	61.3	35.61	35.58	-45.3	46,803	-0.10%
2023/09/14	4.6	35.31	28.1	35.26	35.31	-23.5	46,953	-0.05%
2023/09/13	16.6	34.82	23	34.83	34.86	-6.4	47,064	-0.01%
2023/09/12	11.7	34.80	4.3	34.82	34.80	7.4	47,518	0.02%
2023/09/11	48.1	34.85	16.5	34.78	34.79	31.6	48,056	0.07%
2023/09/08	7.1	35.35	3.5	35.37	35.42	3.6	47,956	0.01%
2023/09/07	15.6	35.48	7	35.46	35.45	8.6	48,886	0.02%
2023/09/06	10.8	35.58	6.7	35.57	35.60	4.2	49,568	0.01%
2023/09/05	10	35.30	9.1	35.34	35.43	0.9	49,852	0.00%
2023/09/04	14.2	35.14	20	35.15	35.27	-5.8	50,141	-0.01%
2023/09/01	10	35.14	11.2	35.22	35.12	-1.2	50,299	0.00%
2023/08/31	1.2	35.25	6.2	35.27	35.31	-5	50,522	-0.01%
2023/08/30	18.5	35.47	6.3	35.42	35.35	12.2	50,824	0.02%
2023/08/29	9	35.09	4.9	35.02	35.16	4.2	51,337	0.01%
2023/08/28	11.6	34.89	14.7	35.10	35.06	-3.1	51,398	-0.01%
2023/08/25	57.6	35.40	10	35.42	35.14	47.6	51,319	0.09%
2023/08/24	13.7	35.83	84.5	35.98	35.76	-70.8	51,396	-0.14%
2023/08/23	24	35.38	18.8	35.39	35.43	5.1	51,458	0.01%
2023/08/22	13.4	35.13	243.1	35.20	35.11	-229.8	52,007	-0.44%	大賣/鉅額交易
2023/08/21	5.9	35.06	15.6	35.00	34.85	-9.6	52,135	-0.02%
2023/08/18	41.5	34.87	17	35.11	34.84	24.5	52,121	0.05%
2023/08/17	5.3	35.06	44.6	35.22	35.33	-39.2	51,806	-0.08%
2023/08/16	8.6	34.83	35.2	34.90	35.14	-26.6	51,736	-0.05%
2023/08/15	7.7	34.86	11.3	34.89	34.85	-3.6	51,873	-0.01%
2023/08/14	44.8	34.34	73	34.28	34.28	-28.2	52,221	-0.05%
2023/08/11	23.5	34.59	0	34.72	34.56	23.5	52,016	0.05%
2023/08/10	109.2	34.64	113	34.49	34.43	-3.8	52,010	-0.01%	大買/大賣/
2023/08/09	21.4	35.45	75.3	35.61	35.35	-53.9	51,239	-0.11%
2023/08/08	30	35.48	36.3	35.69	35.59	-6.3	50,991	-0.01%
2023/08/07	9.1	35.53	154.2	35.36	35.70	-145.1	50,577	-0.29%	大賣/鉅額交易
2023/08/04	106.7	34.66	577.6	34.69	34.74	-470.9	50,055	-0.94%	大買/大賣/鉅額交易
2023/08/02	109.2	34.97	236	34.65	34.51	-126.8	49,160	-0.26%	大買/大賣/鉅額交易
2023/08/01	31.3	35.47	118.6	35.60	35.73	-87.3	47,781	-0.18%	大賣/
2023/07/31	81.1	36.18	266.6	36.35	35.74	-185.5	46,827	-0.40%	大賣/鉅額交易
2023/07/28	9.5	36.29	71.5	36.43	36.58	-62	45,368	-0.14%
2023/07/27	22.2	36.25	54.1	36.29	36.10	-31.9	44,245	-0.07%
2023/07/26	31.6	35.97	46.8	36.05	36.02	-15.2	43,693	-0.03%
2023/07/25	38.2	36.34	216.7	36.31	36.05	-178.6	42,844	-0.42%	大賣/鉅額交易
2023/07/24	59.6	35.76	227	35.82	35.99	-167.5	41,141	-0.41%	大賣/鉅額交易
2023/07/21	41.9	34.75	225.4	34.87	35.26	-183.4	39,128	-0.47%	大賣/鉅額交易
2023/07/20	83.2	34.61	49.7	34.62	34.71	33.6	38,945	0.09%
2023/07/19	91.1	34.76	103.5	34.80	34.36	-12.4	38,430	-0.03%	大賣/
2023/07/18	177	35.29	238.4	35.33	35.11	-61.5	37,308	-0.16%	大買/大賣/
2023/07/17	51.1	35.78	367.8	35.88	35.94	-316.7	35,892	-0.88%	大賣/鉅額交易
2023/07/14	90	35.27	243.7	35.31	35.54	-153.7	33,984	-0.45%	大賣/鉅額交易
2023/07/13	158	35.23	295.6	35.20	34.82	-137.5	32,411	-0.42%	大買/大賣/鉅額交易
2023/07/12	41.2	34.23	108.4	34.21	34.30	-67.2	30,636	-0.22%	大賣/
2023/07/11	49.4	33.77	76.6	33.72	33.80	-27.2	29,710	-0.09%
2023/07/10	61.1	33.16	23	33.21	33.18	38.1	29,355	0.13%
2023/07/07	81.3	33.09	36.9	33.10	33.08	44.4	28,963	0.15%
2023/07/06	207.1	33.43	122	33.57	33.34	85.1	28,125	0.30%	大買/大賣/
2023/07/05	134.9	33.77	89.2	33.79	33.71	45.8	27,144	0.17%	大買/
2023/07/04	142.7	33.69	95.4	33.78	33.91	47.3	26,313	0.18%	大買/
2023/07/03	62.2	33.21	81.5	33.19	33.24	-19.2	25,368	-0.08%
2023/06/30	19.9	32.54	27.8	32.61	32.67	-7.9	25,119	-0.03%
2023/06/29	48.1	32.53	57.5	32.48	32.53	-9.4	25,191	-0.04%
2023/06/28	17.2	32.32	105	32.34	32.30	-87.8	25,050	-0.35%	大賣/
2023/06/27	85.6	32.34	98.9	32.36	32.18	-13.3	25,112	-0.05%
2023/06/26	31.3	32.70	16.4	32.70	32.77	14.9	24,721	0.06%
2023/06/21	18.2	32.69	28.8	32.69	32.83	-10.7	24,714	-0.04%
2023/06/20	45.3	32.48	52.3	32.62	32.48	-7.1	24,470	-0.03%
2023/06/19	45.7	32.71	16	32.72	32.73	29.7	24,190	0.12%
2023/06/16	22.8	32.77	192.8	32.82	32.78	-170	23,898	-0.71%	大賣/鉅額交易
2023/06/15	54.4	32.66	64.4	32.65	32.69	-10	23,537	-0.04%
2023/06/14	73.8	32.28	45.5	32.32	32.32	28.3	23,053	0.12%
2023/06/13	65.4	32.14	110.4	32.13	32.20	-44.9	22,990	-0.20%	大賣/
2023/06/12	49.6	31.85	22.3	31.89	31.78	27.3	22,212	0.12%
2023/06/09	39.3	31.65	61.8	31.68	31.78	-22.5	21,791	-0.10%
2023/06/08	133.2	31.33	75.2	31.33	31.24	58	21,944	0.26%	大買/
2023/06/07	29.5	31.46	31.7	31.45	31.46	-2.2	22,078	-0.01%
2023/06/06	46.7	31.11	12	31.14	31.15	34.7	22,001	0.16%
2023/06/05	49.2	31.04	16.6	30.99	31.10	32.5	21,934	0.15%
2023/06/02	23.4	30.89	39.9	30.97	30.93	-16.5	21,734	-0.08%
2023/06/01	51.2	30.41	35.6	30.41	30.47	15.5	21,375	0.07%
2023/05/31	82.9	30.51	16	30.56	30.49	66.9	21,387	0.31%
2023/05/30	101.4	30.56	91.4	30.55	30.52	10	21,242	0.05%	大買/
2023/05/29	170.4	30.66	231.5	30.65	30.65	-61.1	20,974	-0.29%	大買/大賣/
2023/05/26	9.8	30.03	189.8	30.07	30.13	-180	20,701	-0.87%	大賣/鉅額交易
2023/05/25	17.1	29.74	182.2	29.78	29.78	-165.1	20,433	-0.81%	大賣/鉅額交易
2023/05/24	19.6	29.34	10.8	29.34	29.43	8.8	20,364	0.04%
2023/05/23	20.5	29.31	11.3	29.37	29.37	9.1	20,586	0.04%
2023/05/22	51.9	29.36	23.4	29.39	29.35	28.5	20,555	0.14%
2023/05/19	28.7	29.24	85.6	29.27	29.31	-56.9	20,426	-0.28%
2023/05/18	8	29.01	128.7	28.99	29.05	-120.7	20,315	-0.59%	大賣/鉅額交易
2023/05/17	24.8	28.76	23.2	28.78	28.76	1.6	19,833	0.01%
2023/05/16	18.9	28.60	112.9	28.68	28.65	-94	19,596	-0.48%	大賣/
2023/05/15	15.1	28.39	6.8	28.41	28.42	8.3	19,581	0.04%
2023/05/12	14.8	28.34	22.7	28.34	28.45	-7.9	19,709	-0.04%
2023/05/11	33.8	28.48	1	28.54	28.40	32.8	19,730	0.17%
2023/05/10	21	28.58	36	28.53	28.54	-15	19,819	-0.08%
2023/05/09	11.7	28.65	11.6	28.64	28.64	0.1	19,838	0.00%
2023/05/08	5.7	28.64	107	28.60	28.67	-101.3	20,137	-0.50%	大賣/鉅額交易
2023/05/05	14.1	28.49	14	28.47	28.47	0	20,193	0.00%
2023/05/04	3.2	28.41	7	28.42	28.45	-3.9	20,512	-0.02%
2023/05/03	16.8	28.33	6	28.36	28.42	10.8	20,639	0.05%
2023/05/02	10.4	28.33	18.1	28.38	28.44	-7.7	20,848	-0.04%
2023/04/28	10	28.19	19.1	28.21	28.23	-9.1	21,218	-0.04%
2023/04/27	8.5	28.03	8.1	27.98	28.02	0.5	21,247	0.00%
2023/04/26	55.9	27.69	13.3	27.68	27.84	42.6	21,374	0.20%
2023/04/25	129.8	27.92	4.7	27.87	27.80	125.1	21,169	0.59%	大買/鉅額交易
2023/04/24	113	28.13	12.2	28.26	28.27	100.9	20,386	0.49%	大買/
2023/04/21	37	28.29	5.2	28.26	28.19	31.9	20,417	0.16%
2023/04/20	17.6	28.45	51.8	28.45	28.43	-34.1	20,440	-0.17%
2023/04/19	21.7	28.65	27.6	28.59	28.55	-5.9	20,772	-0.03%
2023/04/18	35.5	28.71	9.5	28.76	28.67	26	20,861	0.12%
2023/04/17	22.8	28.77	24.3	28.77	28.80	-1.6	20,763	-0.01%
2023/04/14	20.9	28.71	30.1	28.72	28.74	-9.2	20,701	-0.04%
2023/04/13	30.9	28.75	1.5	28.76	28.71	29.4	20,739	0.14%
2023/04/12	8.4	28.80	8.2	28.76	28.85	0.2	20,533	0.00%
2023/04/11	18.7	28.67	12.1	28.67	28.70	6.6	20,618	0.03%
2023/04/10	8.5	28.53	1	28.47	28.50	7.4	20,786	0.04%
2023/04/07	34.4	28.48	3.6	28.46	28.43	30.8	20,709	0.15%
2023/04/06	35.2	28.46	1.2	28.46	28.47	34	20,739	0.16%
2023/03/31	25.7	28.52	46.8	28.45	28.43	-21.2	20,527	-0.10%
2023/03/30	25.1	28.27	7.8	28.30	28.29	17.3	20,270	0.09%
2023/03/29	7	28.09	1.9	28.08	28.15	5.2	20,139	0.03%
2023/03/28	17.5	28.11	2.5	28.19	28.06	15	20,445	0.07%
2023/03/27	17.7	28.27	74	28.26	28.31	-56.3	20,288	-0.28%
2023/03/24	14.1	28.16	36.2	28.21	28.26	-22.2	20,355	-0.11%
2023/03/23	29.5	28.15	26.2	28.10	28.12	3.3	20,172	0.02%
2023/03/22	8.7	28.00	13.8	28.04	28.05	-5.1	20,077	-0.03%
2023/03/21	9.9	27.85	18.3	27.85	27.84	-8.4	19,992	-0.04%
2023/03/20	12.2	27.75	14.3	27.75	27.76	-2.1	20,057	-0.01%
2023/03/17	17.1	27.65	13	27.69	27.76	4	19,971	0.02%
2023/03/16	77.6	27.49	122	27.48	27.50	-44.4	20,002	-0.22%	大賣/
2023/03/15	34.6	27.79	125.5	27.90	27.66	-90.9	19,828	-0.46%	大賣/
2023/03/14	38.9	27.69	8.9	27.69	27.66	29.9	20,028	0.15%
2023/03/13	31	27.74	49.5	27.77	27.93	-18.5	19,940	-0.09%
2023/03/10	85.1	27.93	199.1	27.91	27.86	-114.1	19,434	-0.59%	大賣/鉅額交易
2023/03/09	57	28.29	44	28.29	28.24	13	19,250	0.07%
2023/03/08	38.8	28.24	29	28.26	28.37	9.8	19,260	0.05%
2023/03/07	30.3	28.33	22.8	28.36	28.38	7.6	19,170	0.04%
2023/03/06	30.8	28.20	42.7	28.24	28.25	-11.8	19,336	-0.06%
2023/03/03	123.9	27.97	24.9	27.94	27.95	99	19,265	0.51%	大買/
2023/03/02	11.3	27.68	43	27.74	27.78	-31.7	19,261	-0.16%
2023/03/01	21.1	27.58	8.9	27.66	27.72	12.2	19,262	0.06%
2023/02/24	136.7	27.76	9	27.76	27.67	127.7	19,252	0.66%	大買/鉅額交易
2023/02/23	6.8	27.61	27.3	27.72	27.74	-20.5	18,853	-0.11%
2023/02/22	49.6	27.36	9	27.30	27.40	40.6	18,630	0.22%
2023/02/21	10.2	27.51	22	27.47	27.53	-11.8	18,676	-0.06%
2023/02/20	9.6	27.35	4.1	27.37	27.41	5.5	18,848	0.03%
2023/02/17	23.8	27.21	10.1	27.24	27.24	13.7	19,228	0.07%
2023/02/16	11.3	27.33	90.7	27.25	27.33	-79.4	19,710	-0.40%
2023/02/15	38.6	27.09	31.2	27.09	27.05	7.4	19,842	0.04%
2023/02/14	15	27.10	47.2	27.11	27.13	-32.2	19,890	-0.16%
2023/02/13	47.7	26.90	20.6	26.97	26.97	27.1	20,252	0.13%
2023/02/10	65.3	27.03	102.5	27.05	27.02	-37.2	20,463	-0.18%	大賣/
2023/02/09	63.9	27.15	2	27.14	27.15	61.9	20,644	0.30%
2023/02/08	32.3	27.14	107.4	27.10	27.15	-75.1	20,772	-0.36%	大賣/
2023/02/07	16.9	26.91	19.2	26.92	26.94	-2.3	20,779	-0.01%
2023/02/06	79.5	26.90	12	26.91	26.92	67.5	20,807	0.32%
2023/02/03	48.8	26.99	68	26.90	27.00	-19.2	20,631	-0.09%
2023/02/02	50.7	26.87	29.9	26.86	26.99	20.9	20,588	0.10%
2023/02/01	7.7	26.66	29	26.64	26.67	-21.3	20,715	-0.10%
2023/01/31	34.7	26.59	25.5	26.58	26.54	9.2	20,789	0.04%
2023/01/30	49.9	26.48	59.3	26.47	26.53	-9.4	20,925	-0.05%
2023/01/17	17.8	26.04	103.4	26.04	26.06	-85.5	21,187	-0.40%	大賣/
2023/01/16	37	26.04	43	26.05	26.02	-6	21,491	-0.03%
2023/01/13	12.8	26.03	82.3	26.02	25.98	-69.4	21,901	-0.32%
2023/01/12	24.7	26.00	1	25.98	25.99	23.7	23,355	0.10%
2023/01/11	17.3	26.07	31.1	26.08	26.07	-13.7	26,140	-0.05%
2023/01/10	18	26.02	72.8	26.01	26.06	-54.8	28,394	-0.19%
2023/01/09	115.6	25.87	127	25.90	25.94	-11.4	30,395	-0.04%	大買/大賣/
2023/01/06	6.4	25.59	16.2	25.59	25.66	-9.8	30,737	-0.03%
2023/01/05	17	25.55	9	25.50	25.46	8	31,646	0.03%
2023/01/04	29.1	25.47	8.7	25.46	25.45	20.4	32,661	0.06%
2023/01/03	15.3	25.28	8.9	25.37	25.49	6.4	34,171	0.02%
2022/12/30	13.4	25.42	38	25.45	25.40	-24.6	35,174	-0.07%
2022/12/29	54.1	25.16	14.1	25.20	25.29	40	36,105	0.11%
2022/12/28	34.9	25.38	32	25.37	25.38	2.9	37,580	0.01%
2022/12/27	0.1	25.68	2.7	25.66	25.63	-2.6	39,029	-0.01%
2022/12/26	14.9	25.59	7	25.58	25.58	7.9	39,495	0.02%
2022/12/23	15.9	25.54	0	0.00	25.60	15.9	40,046	0.04%
2022/12/22	19.6	25.63	50.1	25.62	25.67	-30.4	40,666	-0.07%
2022/12/21	24.2	25.34	26.5	25.33	25.34	-2.2	41,902	-0.01%
2022/12/20	101.3	25.44	194.2	25.41	25.30	-92.9	42,413	-0.22%	大買/大賣/
2022/12/19	43.8	25.75	25	25.72	25.73	18.7	43,612	0.04%
2022/12/16	60.9	25.49	8.1	25.62	25.70	52.8	43,959	0.12%
2022/12/15	9.6	25.71	21	25.70	25.70	-11.4	44,276	-0.03%
2022/12/14	8.8	25.67	4.8	25.66	25.68	4	44,807	0.01%
2022/12/13	28.8	25.56	34	25.60	25.53	-5.3	45,119	-0.01%
2022/12/12	111	25.35	114	25.27	25.50	-3	45,266	-0.01%	大買/大賣/
2022/12/09	22.6	25.49	6.1	25.48	25.51	16.5	45,466	0.04%
2022/12/08	77.2	25.26	39.4	25.19	25.29	37.8	45,414	0.08%
2022/12/07	75.8	25.46	3	25.44	25.44	72.8	45,356	0.16%
2022/12/06	92	25.69	4.3	25.74	25.61	87.7	45,095	0.19%
2022/12/05	33.7	25.85	19.5	25.89	25.87	14.2	44,791	0.03%
2022/12/02	75.2	25.73	87.1	25.71	25.73	-11.9	44,678	-0.03%
2022/12/01	79.3	25.88	59.1	25.94	25.82	20.2	44,927	0.04%
2022/11/30	230.5	25.49	226.1	25.59	25.65	4.4	44,924	0.01%	大買/大賣/
2022/11/29	22.8	25.32	26	25.38	25.47	-3.2	45,006	-0.01%
2022/11/28	53	25.30	17.2	25.32	25.32	35.8	45,368	0.08%
2022/11/25	289.2	25.53	16.1	25.57	25.52	273.1	45,495	0.60%	大買/鉅額交易
2022/11/24	83.5	25.50	7.4	25.43	25.54	76.1	45,526	0.17%
2022/11/23	43	25.26	10.6	25.31	25.30	32.4	45,616	0.07%
2022/11/22	30.6	25.12	40.6	25.12	25.10	-9.9	46,286	-0.02%
2022/11/21	71.5	25.35	10	25.27	25.22	61.5	46,210	0.13%
2022/11/18	28.4	25.52	25	25.47	25.43	3.4	46,058	0.01%
2022/11/17	50	25.42	38.2	25.49	25.58	11.8	46,115	0.03%
2022/11/16	83.5	25.53	54	25.46	25.53	29.5	46,277	0.06%
2022/11/15	27.9	25.45	42.1	25.49	25.55	-14.3	46,005	-0.03%
2022/11/14	33.5	25.32	86.4	25.35	25.42	-52.9	45,523	-0.12%
2022/11/11	32.1	25.05	16.7	25.05	25.00	15.4	44,997	0.03%
2022/11/10	45.5	24.54	46	24.57	24.53	-0.5	44,523	0.00%
2022/11/09	58.4	24.49	81.2	24.58	24.61	-22.7	44,514	-0.05%
2022/11/08	38.5	24.29	8	24.30	24.23	30.5	44,336	0.07%
2022/11/07	38.6	23.98	14.2	24.01	24.06	24.4	43,972	0.06%
2022/11/04	48.7	23.49	8	23.48	23.64	40.7	43,722	0.09%
2022/11/03	48.8	23.50	1	23.47	23.58	47.8	43,744	0.11%
2022/11/02	23.9	23.64	7	23.64	23.67	16.9	43,687	0.04%
2022/11/01	63.2	23.53	1	23.50	23.55	62.2	43,778	0.14%
2022/10/31	9	23.47	27	23.49	23.48	-18	43,858	-0.04%
2022/10/28	39.3	23.36	4.8	23.48	23.31	34.5	44,013	0.08%
2022/10/27	29.2	23.52	40.1	23.49	23.58	-10.9	43,742	-0.02%
2022/10/26	26	23.36	27.9	23.37	23.41	-1.9	43,975	0.00%
2022/10/25	67.2	23.45	33.3	23.46	23.40	33.9	43,675	0.08%
2022/10/24	83.4	23.78	14.1	23.83	23.69	69.3	43,127	0.16%
2022/10/21	93.9	23.69	2	23.77	23.58	91.9	42,952	0.21%
2022/10/20	210	23.49	122	23.45	23.65	88	42,434	0.21%	大買/大賣/
2022/10/19	487.1	23.93	144.7	23.96	23.95	342.4	41,038	0.83%	大買/大賣/鉅額交易
2022/10/18	404.9	25.82	48	25.88	25.84	356.9	38,264	0.93%	大買/鉅額交易
2022/10/17	294.4	25.60	54.3	25.70	25.77	240.1	36,062	0.67%	大買/鉅額交易
2022/10/14	78	25.94	6.2	25.97	25.91	71.8	33,875	0.21%
2022/10/13	181	25.65	446.6	25.56	25.53	-265.6	33,319	-0.80%	大買/大賣/鉅額交易
2022/10/12	179	25.75	14	25.82	25.82	165	32,298	0.51%	大買/鉅額交易
2022/10/11	406.6	25.89	5.1	25.91	25.85	401.5	31,414	1.28%	大買/鉅額交易
2022/10/07	142.7	26.34	3	26.31	26.28	139.7	30,057	0.46%	大買/鉅額交易
2022/10/06	136.3	26.53	5.2	26.53	26.57	131.1	29,048	0.45%	大買/鉅額交易
2022/10/05	244.3	26.60	17.2	26.62	26.62	227.1	28,495	0.80%	大買/鉅額交易
2022/10/04	271	26.19	4	26.25	26.27	267	27,349	0.98%	大買/鉅額交易
2022/10/03	47.3	25.61	90	25.58	25.67	-42.7	25,742	-0.17%
2022/09/30	108.7	25.60	23	25.60	25.78	85.7	25,645	0.33%	大買/
2022/09/29	127.7	25.85	11	25.92	25.81	116.7	25,407	0.46%	大買/鉅額交易
2022/09/28	208.8	25.97	61.2	25.95	25.83	147.6	25,726	0.57%	大買/鉅額交易
2022/09/27	193.3	26.27	87	26.31	26.33	106.3	24,823	0.43%	大買/鉅額交易
2022/09/26	280.8	26.43	47	26.26	26.33	233.8	24,841	0.94%	大買/鉅額交易
2022/09/23	68.1	27.10	0.1	27.12	27.06	68	24,343	0.28%
2022/09/22	104.2	27.14	12	27.15	27.17	92.2	24,787	0.37%	大買/
2022/09/21	191.8	27.65	6.6	27.83	27.64	185.2	24,382	0.76%	大買/鉅額交易
2022/09/20	80.7	28.03	7	28.03	27.98	73.7	24,002	0.31%
2022/09/19	81.1	28.19	51.1	28.17	28.06	30.1	23,870	0.13%
2022/09/16	42.3	28.26	5.5	28.30	28.28	36.8	23,904	0.15%
2022/09/15	14.6	28.47	0	0.00	28.59	14.6	24,377	0.06%
2022/09/14	32.6	28.29	2.3	28.19	28.35	30.3	25,063	0.12%
2022/09/13	8.3	28.70	5.2	28.70	28.71	3.1	25,067	0.01%
2022/09/12	14.5	28.54	17	28.52	28.56	-2.5	25,899	-0.01%
2022/09/08	15.7	27.90	47	27.90	28.25	-31.3	26,541	-0.12%
2022/09/07	141.4	27.83	107	27.93	27.90	34.4	27,361	0.13%	大買/大賣/
2022/09/06	57.9	28.08	0	0.00	28.08	57.9	27,108	0.21%
2022/09/05	108	28.05	6	28.09	28.18	102	27,077	0.38%	大買/鉅額交易
2022/09/02	86.2	28.23	5	28.20	28.10	81.2	27,375	0.30%
2022/09/01	75.2	28.42	6	28.41	28.44	69.2	26,958	0.26%
2022/08/31	14.4	28.55	3	28.45	28.79	11.4	26,588	0.04%
2022/08/30	24.7	28.53	2	28.50	28.67	22.7	26,330	0.09%
2022/08/29	123.7	28.39	5	28.43	28.45	118.7	26,109	0.45%	大買/鉅額交易
2022/08/26	6	29.06	9	29.09	29.10	-3	25,430	-0.01%
2022/08/25	47.4	28.93	0	0.00	28.94	47.4	25,285	0.19%
2022/08/24	46.2	28.86	10	28.80	28.80	36.2	25,177	0.14%
2022/08/23	50.1	28.96	2.1	29.01	28.93	48	24,848	0.19%
2022/08/22	56.3	29.18	1.4	29.25	29.25	55	24,388	0.23%
2022/08/19	14.1	29.35	1	29.40	29.42	13.1	24,110	0.05%
2022/08/18	24.8	29.21	1	29.20	29.29	23.8	24,128	0.10%
2022/08/17	25.2	29.22	3	29.24	29.28	22.2	24,037	0.09%
2022/08/16	42	29.18	11.6	29.19	29.24	30.4	24,041	0.13%
2022/08/15	323.5	29.26	4	29.20	29.22	319.5	23,880	1.34%	大買/鉅額交易
2022/08/12	25.5	29.15	2.5	29.25	29.30	23	23,637	0.10%
2022/08/11	29.2	29.12	2.3	29.09	29.12	26.9	23,814	0.11%
2022/08/10	76.7	28.83	0	0.00	28.81	76.7	23,742	0.32%
2022/08/09	53.7	28.86	5.2	28.93	29.07	48.5	23,654	0.20%
2022/08/08	16.4	28.71	27.3	28.73	28.87	-10.9	23,892	-0.05%
2022/08/05	76.9	28.70	10	28.73	28.87	66.9	23,904	0.28%
2022/08/04	31.7	28.39	10	28.37	28.43	21.7	24,150	0.09%
2022/08/03	9.7	28.35	21.3	28.41	28.44	-11.6	24,195	-0.05%
2022/08/02	134.7	28.36	18	28.39	28.45	116.7	24,176	0.48%	大買/鉅額交易
2022/08/01	18.7	28.70	0.4	28.74	28.76	18.3	24,031	0.08%
2022/07/29	2.2	28.48	17.1	28.48	28.55	-14.9	24,047	-0.06%
2022/07/28	12.2	28.18	1	28.43	28.18	11.2	23,873	0.05%
2022/07/27	15.4	28.01	2.6	28.18	28.25	12.8	23,648	0.05%
2022/07/26	45.6	28.10	0	0.00	28.12	45.6	23,575	0.19%
2022/07/25	23	28.26	6	28.22	28.33	17	23,450	0.07%
2022/07/22	45	28.35	6.3	28.37	28.40	38.7	23,497	0.16%
2022/07/21	18.2	28.16	9.4	28.23	28.38	8.8	23,839	0.04%
2022/07/20	26.4	28.03	74	28.03	28.00	-47.6	24,096	-0.20%
2022/07/19	19	27.54	6	27.58	27.68	13	24,748	0.05%
2022/07/18	5.5	27.25	4	27.32	27.48	1.5	24,713	0.01%
2022/07/15	48.9	27.15	8	27.10	27.09	40.9	24,487	0.17%
2022/07/14	12.3	27.01	24	27.19	27.18	-11.7	24,288	-0.05%
2022/07/13	35.8	27.18	48	27.14	27.08	-12.2	24,146	-0.05%
2022/07/12	104.1	26.58	4	26.59	26.62	100.1	24,016	0.42%	大買/
2022/07/11	28.3	27.23	1	27.25	27.25	27.3	23,577	0.12%
2022/07/08	125.9	27.21	27.3	27.22	27.25	98.5	23,400	0.42%	大買/
2022/07/07	76.2	26.48	24.5	26.33	26.76	51.7	23,071	0.22%
2022/07/06	281	26.62	0	0.00	26.32	281	23,127	1.21%	大買/鉅額交易
2022/07/05	171.7	26.80	30	26.88	26.96	141.7	22,663	0.63%	大買/鉅額交易
2022/07/04	91.3	26.67	37.9	26.74	26.68	53.4	22,393	0.24%
2022/07/01	111.9	27.02	7	27.20	26.81	104.9	22,566	0.46%	大買/鉅額交易
2022/06/30	120.7	27.59	56	27.54	27.56	64.7	21,708	0.30%	大買/
2022/06/29	36.9	28.18	5	28.24	28.14	31.9	20,881	0.15%
2022/06/28	44.8	28.48	9	28.50	28.53	35.8	20,578	0.17%
2022/06/27	70.4	28.78	6.6	28.80	28.86	63.8	20,368	0.31%
2022/06/24	39.7	28.21	12	28.08	28.10	27.7	20,147	0.14%
2022/06/23	100.4	28.15	11.4	28.16	28.05	89	20,047	0.44%
2022/06/22	113.6	28.68	62	28.92	28.50	51.6	19,293	0.27%	大買/
2022/06/21	59.7	29.01	16.1	29.22	29.28	43.6	18,528	0.24%
2022/06/20	181.6	29.13	46	29.18	28.87	135.6	18,308	0.74%	大買/鉅額交易
2022/06/17	120.7	29.51	35.2	29.40	29.62	85.5	17,392	0.49%	大買/
2022/06/16	136.1	30.15	10	30.21	29.94	126.1	16,622	0.76%	大買/鉅額交易
2022/06/15	21.2	30.40	0.5	30.38	30.39	20.7	15,696	0.13%
2022/06/14	56.1	30.26	16	30.40	30.48	40.1	15,602	0.26%
2022/06/13	66.7	30.44	55	30.43	30.51	11.7	15,482	0.08%
2022/06/10	27	31.11	6	31.07	31.08	21	14,994	0.14%
2022/06/09	20.9	31.33	0	0.00	31.30	20.9	15,011	0.14%
2022/06/08	8.3	31.57	0	0.00	31.60	8.3	14,992	0.06%
2022/06/07	16.6	31.41	1.3	31.46	31.44	15.4	15,163	0.10%
2022/06/06	46.9	31.42	7.6	31.50	31.48	39.3	15,209	0.26%
2022/06/02	7.1	31.39	0	0.00	31.40	7.1	15,616	0.05%
2022/06/01	13.2	31.56	13	31.54	31.52	0.2	16,204	0.00%
2022/05/31	2	31.40	0.3	31.30	31.40	1.7	16,408	0.01%
2022/05/30	14.5	31.40	5.3	31.40	31.43	9.2	16,672	0.06%
2022/05/27	4.2	31.10	0.1	31.11	31.08	4.2	16,766	0.02%
2022/05/26	16	30.83	0	0.00	30.80	16	17,092	0.09%
2022/05/25	12.3	30.84	25	30.78	30.88	-12.7	17,125	-0.07%
2022/05/24	15	30.81	4	30.90	30.70	11	17,438	0.06%
2022/05/23	9.6	30.83	1.1	30.88	30.86	8.5	17,461	0.05%
2022/05/20	29.2	30.77	0	0.00	30.72	29.2	17,709	0.16%
2022/05/19	32	30.52	3	30.52	30.68	29	18,026	0.16%
2022/05/18	7.2	30.90	10	30.98	31.01	-2.8	17,868	-0.02%
2022/05/17	34.5	30.74	3	30.80	30.69	31.5	17,836	0.18%
2022/05/16	82.5	30.73	0.2	30.89	30.72	82.3	17,947	0.46%
2022/05/13	26.6	30.71	8.1	30.71	30.80	18.5	17,622	0.10%
2022/05/12	110.2	30.89	12	30.80	30.63	98.2	17,584	0.56%	大買/
2022/05/11	221	31.20	1.6	31.25	31.17	219.4	17,093	1.28%	大買/鉅額交易
2022/05/10	52.9	31.32	12.4	31.34	31.65	40.5	16,798	0.24%
2022/05/09	35	31.71	11	31.83	31.57	24	16,792	0.14%
2022/05/06	22.1	32.09	10.2	32.14	32.25	11.9	16,679	0.07%
2022/05/05	9	32.61	4.3	32.50	32.54	4.7	16,763	0.03%
2022/05/04	152.6	32.28	9.1	32.23	32.31	143.5	16,949	0.85%	大買/鉅額交易
2022/05/03	12.5	31.98	2.4	32.02	32.09	10.1	17,554	0.06%
2022/04/29	17.6	31.96	5.1	32.04	32.01	12.6	17,967	0.07%
2022/04/28	68.5	31.60	21.6	31.59	31.72	46.9	18,539	0.25%
2022/04/27	151.9	31.38	30	31.38	31.48	121.9	18,489	0.66%	大買/鉅額交易
2022/04/26	100.8	31.97	3.7	32.00	31.93	97.1	18,167	0.53%
2022/04/25	141.9	32.05	10.1	32.06	32.03	131.8	18,243	0.72%	大買/鉅額交易
2022/04/22	10.4	32.70	0.1	32.73	32.78	10.3	17,463	0.06%
2022/04/21	5.5	32.88	3.1	32.85	32.90	2.4	17,770	0.01%
2022/04/20	12.3	32.88	1	32.77	32.83	11.3	17,859	0.06%
2022/04/19	14.1	32.89	4	32.85	32.85	10.1	18,080	0.06%
2022/04/18	27.7	32.65	16	32.66	32.68	11.7	18,217	0.06%
2022/04/15	26	32.88	0	0.00	32.90	26	18,004	0.14%
2022/04/14	6.8	33.11	2	33.12	33.07	4.8	18,223	0.03%
2022/04/13	11.1	32.95	3.7	33.01	33.11	7.4	18,347	0.04%
2022/04/12	68.9	32.65	1	32.72	32.69	67.9	18,315	0.37%
2022/04/11	146.6	32.86	5	32.88	32.81	141.6	17,884	0.79%	大買/鉅額交易
2022/04/08	42.1	33.06	2.1	33.11	33.17	40	17,526	0.23%
2022/04/07	177.8	33.05	0	0.00	32.90	177.8	17,428	1.02%	大買/鉅額交易
2022/04/06	64.5	33.38	5	33.41	33.47	59.5	16,712	0.36%
2022/04/01	34.3	33.44	2	33.46	33.55	32.3	16,657	0.19%
2022/03/31	9.2	33.66	1.5	33.70	33.63	7.7	16,656	0.05%
2022/03/30	10.7	33.64	11.5	33.74	33.70	-0.8	16,713	0.00%
2022/03/29	8.2	33.71	0	0.00	33.64	8.2	16,641	0.05%
2022/03/28	44.9	33.47	2	33.51	33.78	42.9	16,634	0.26%
2022/03/25	38.1	33.85	3	33.81	33.81	35.1	16,484	0.21%
2022/03/24	1.7	33.92	16	33.93	33.96	-14.3	16,660	-0.09%
2022/03/23	8.7	33.98	14.8	33.98	33.96	-6.1	16,953	-0.04%
2022/03/22	18.1	33.89	20.1	33.87	33.87	-2	17,380	-0.01%
2022/03/21	9	34.02	7	33.98	33.95	2	17,417	0.01%
2022/03/18	9.9	33.86	5.1	33.97	33.90	4.8	17,685	0.03%
2022/03/17	1.2	33.85	55.6	33.99	34.01	-54.4	17,731	-0.31%
2022/03/16	25	33.77	10	33.89	33.71	15	17,821	0.08%
2022/03/15	23.2	33.89	16.7	33.87	33.78	6.6	17,846	0.04%
2022/03/14	4.3	34.05	24.6	34.07	34.13	-20.3	18,020	-0.11%
2022/03/11	11.5	33.90	20	33.87	33.90	-8.5	18,151	-0.05%
2022/03/10	26.4	33.89	64	33.90	33.89	-37.6	18,239	-0.21%
2022/03/09	6.1	33.32	4	33.28	33.36	2.1	18,168	0.01%
2022/03/08	96.1	33.02	38.3	33.05	33.00	57.7	18,129	0.32%
2022/03/07	88.8	33.47	15	33.43	33.45	73.8	17,675	0.42%
2022/03/04	6.8	34.13	9	34.19	34.04	-2.2	17,185	-0.01%
2022/03/03	4.1	34.19	27.9	34.15	34.22	-23.8	17,340	-0.14%
2022/03/02	8.1	33.84	20.5	33.90	33.97	-12.5	17,356	-0.07%
2022/03/01	5.4	33.79	41.9	33.82	33.88	-36.5	17,209	-0.21%
2022/02/25	8.1	33.34	54	33.25	33.33	-45.9	16,965	-0.27%
2022/02/24	44.5	33.31	36	33.31	33.19	8.5	17,005	0.05%
2022/02/23	2	33.68	13.8	33.70	33.75	-11.8	16,824	-0.07%
2022/02/22	41.4	33.46	2.5	33.32	33.49	38.9	16,978	0.23%
2022/02/21	20.2	33.53	58	33.70	33.80	-37.7	17,361	-0.22%
2022/02/18	9.8	33.40	25.5	33.45	33.50	-15.7	17,247	-0.09%
2022/02/17	12.7	33.33	12	33.37	33.34	0.7	17,551	0.00%
2022/02/16	24.3	33.29	15	33.34	33.27	9.3	17,830	0.05%
2022/02/15	17.9	33.21	7.7	33.23	33.10	10.2	17,811	0.06%
2022/02/14	30.2	33.11	9	33.13	33.13	21.2	18,019	0.12%
2022/02/11	17.8	33.44	16	33.43	33.43	1.8	18,330	0.01%
2022/02/10	27.1	33.48	75	33.47	33.49	-47.9	18,757	-0.26%
2022/02/09	63.4	33.41	13.5	33.46	33.50	50	19,206	0.26%
2022/02/08	16.8	33.21	88	33.27	33.30	-71.2	19,190	-0.37%
2022/02/07	37.9	32.56	17.3	32.58	33.00	20.6	19,118	0.11%
2022/01/26	40.6	32.41	4.1	32.48	32.40	36.5	19,021	0.19%
2022/01/25	137.3	32.35	13.1	32.41	32.34	124.2	19,107	0.65%	大買/鉅額交易
2022/01/24	41.3	32.49	7.3	32.45	32.72	33.9	18,760	0.18%
2022/01/21	98.7	32.91	2	32.91	32.84	96.7	18,519	0.52%
2022/01/20	8.3	33.31	6	33.28	33.36	2.3	18,158	0.01%
2022/01/19	25.6	33.26	3.1	33.30	33.21	22.5	18,354	0.12%
2022/01/18	5.1	33.35	17.3	33.43	33.45	-12.2	18,641	-0.07%
2022/01/17	35.4	33.21	33.5	33.17	33.22	1.8	18,981	0.01%
2022/01/14	40.7	32.99	2	33.06	33.15	38.6	21,215	0.18%
2022/01/13	5.1	33.19	7.2	33.21	33.20	-2.1	22,404	-0.01%
2022/01/12	39	33.12	4.2	33.14	33.10	34.8	23,373	0.15%
2022/01/11	23.8	33.21	4.3	33.20	33.20	19.5	23,638	0.08%
2022/01/10	30.1	33.23	6	33.21	33.27	24.1	24,258	0.10%
2022/01/07	37.9	33.19	5	33.20	33.17	32.9	24,516	0.13%
2022/01/06	36.7	33.43	37.4	33.41	33.41	-0.7	24,667	0.00%
2022/01/05	8.4	33.43	13	33.43	33.45	-4.6	25,175	-0.02%
2022/01/04	15.3	33.42	14.3	33.41	33.41	1	26,009	0.00%
2022/01/03	15.6	33.45	1.7	33.66	33.42	13.9	26,439	0.05%
2021/12/30	13.3	33.60	2	33.60	33.58	11.3	27,336	0.04%
2021/12/29	6	33.62	16.5	33.59	33.61	-10.5	27,867	-0.04%
2021/12/28	8.1	33.52	41	33.55	33.56	-33	28,292	-0.12%
2021/12/27	16.9	33.37	42.8	33.39	33.38	-25.9	28,983	-0.09%
2021/12/24	6.6	33.35	70.8	33.36	33.29	-64.2	30,113	-0.21%
2021/12/23	5.8	33.37	2	33.40	33.34	3.8	30,324	0.01%
2021/12/22	13.9	33.32	4	33.31	33.30	9.9	30,997	0.03%
2021/12/21	19	33.35	25.1	33.28	33.36	-6.1	31,128	-0.02%
2021/12/20	12.8	33.40	35.5	33.39	33.41	-22.7	31,224	-0.07%
2021/12/17	5	33.40	28.6	33.44	33.43	-23.5	31,075	-0.08%
2021/12/16	1.2	33.35	162.7	33.37	33.45	-161.6	30,909	-0.52%	大賣/鉅額交易
2021/12/15	7.8	32.96	7	33.02	33.04	0.8	31,068	0.00%
2021/12/14	29.2	33.01	25	33.02	32.95	4.2	31,054	0.01%
2021/12/13	12.4	33.41	4.5	33.40	33.33	7.9	30,895	0.03%
2021/12/10	9.7	33.35	5.4	33.31	33.30	4.3	30,862	0.01%
2021/12/09	7.6	33.32	8	33.35	33.32	-0.4	30,754	0.00%
2021/12/08	10.8	33.21	25.3	33.24	33.18	-14.5	30,597	-0.05%
2021/12/07	5.7	32.97	6	32.99	33.03	-0.3	30,311	0.00%
2021/12/06	15	32.80	88	32.72	32.86	-73	30,069	-0.24%
2021/12/03	16.3	32.65	9.6	32.67	32.65	6.7	30,302	0.02%
2021/12/02	32.7	32.44	0.8	32.52	32.47	31.9	30,250	0.11%
2021/12/01	4.2	32.38	10	32.37	32.50	-5.8	30,420	-0.02%
2021/11/30	11.8	32.47	23.7	32.48	32.30	-11.8	30,392	-0.04%
2021/11/29	104.3	32.05	12.6	32.15	32.22	91.7	30,384	0.30%	大買/
2021/11/26	66.6	32.40	11	32.56	32.35	55.6	30,133	0.18%
2021/11/25	7.2	32.68	4	32.66	32.65	3.2	29,905	0.01%
2021/11/24	12.1	32.57	2.6	32.55	32.61	9.5	29,925	0.03%
2021/11/23	37.5	32.68	1	32.66	32.63	36.5	29,885	0.12%
2021/11/22	21.1	32.96	7.8	32.97	32.93	13.3	29,903	0.04%
2021/11/19	21.8	32.98	23.5	32.97	32.93	-1.7	29,833	-0.01%
2021/11/18	18.5	32.98	22.4	32.94	32.98	-3.9	29,820	-0.01%
2021/11/17	16.2	32.60	17	32.64	32.71	-0.8	29,329	0.00%
2021/11/16	16.7	32.48	31	32.51	32.59	-14.3	29,410	-0.05%
2021/11/15	10.8	32.45	70.3	32.43	32.43	-59.5	29,642	-0.20%
2021/11/12	35.2	32.16	10	32.15	32.20	25.2	29,635	0.09%
2021/11/11	23.8	32.27	197.6	32.33	32.15	-173.8	29,814	-0.58%	大賣/鉅額交易
2021/11/10	15.1	32.41	49.3	32.41	32.34	-34.2	30,295	-0.11%
2021/11/09	60.8	32.38	41.4	32.39	32.35	19.4	30,107	0.06%
2021/11/08	31.9	32.27	120.6	32.30	32.39	-88.6	29,738	-0.30%	大賣/
2021/11/05	24	31.84	53.3	31.91	31.95	-29.3	29,680	-0.10%
2021/11/04	17.7	31.92	41.1	31.94	31.86	-23.4	29,884	-0.08%
2021/11/03	13.7	31.70	43	31.74	31.77	-29.3	29,845	-0.10%
2021/11/02	21.5	31.59	27	31.71	31.53	-5.5	29,764	-0.02%
2021/11/01	83	31.56	27.5	31.56	31.56	55.5	29,464	0.19%
2021/10/29	21	31.28	15	31.37	31.45	6	29,203	0.02%
2021/10/28	38	31.33	3	31.34	31.39	35	29,000	0.12%
2021/10/27	44.3	31.12	45	31.09	31.15	-0.7	28,924	0.00%
2021/10/26	87.7	30.99	3	30.96	31.05	84.7	28,992	0.29%
2021/10/25	124.1	30.77	10	30.73	30.86	114.1	28,743	0.40%	大買/鉅額交易
2021/10/22	407.9	30.69	8.3	30.78	30.84	399.6	28,569	1.40%	大買/鉅額交易
2021/10/21	248.1	32.36	258.2	32.39	32.40	-10	26,495	-0.04%	大買/大賣/
2021/10/20	139.5	32.38	55.5	32.37	32.37	84	25,033	0.34%	大買/
2021/10/19	104.5	32.38	8.4	32.38	32.40	96.1	23,996	0.40%	大買/
2021/10/18	92.5	32.34	17.1	32.38	32.36	75.4	23,655	0.32%
2021/10/15	34.3	32.31	4	32.32	32.31	30.3	23,612	0.13%
2021/10/14	102	32.12	34	32.14	32.18	68	23,569	0.29%	大買/
2021/10/13	159.4	32.18	1.3	32.21	32.17	158	23,078	0.68%	大買/鉅額交易
2021/10/12	161.9	32.29	0	0.00	32.24	161.9	22,532	0.72%	大買/鉅額交易
2021/10/08	63.7	32.61	7.1	32.64	32.59	56.6	21,746	0.26%
2021/10/07	117.2	32.54	45	32.55	32.57	72.2	21,631	0.33%	大買/
2021/10/06	42.4	31.83	17	31.85	31.88	25.4	20,959	0.12%
2021/10/05	70.3	31.68	14.5	31.71	31.96	55.8	20,585	0.27%
2021/10/04	157.9	31.93	3	31.95	31.84	154.9	20,219	0.77%	大買/鉅額交易
2021/10/01	158.5	32.27	1	32.42	32.26	157.5	19,474	0.81%	大買/鉅額交易
2021/09/30	87.8	32.72	4.5	32.69	32.77	83.3	18,345	0.45%
2021/09/29	59.6	32.67	2	32.76	32.70	57.6	18,174	0.32%
2021/09/28	17.4	33.05	2	33.08	33.08	15.3	17,606	0.09%
2021/09/27	14.3	33.30	5.1	33.29	33.30	9.2	17,512	0.05%
2021/09/24	2.5	33.33	0	0.00	33.30	2.5	17,887	0.01%
2021/09/23	96.1	33.08	3	33.13	33.08	93.1	17,863	0.52%
2021/09/22	55.8	32.82	0.4	32.98	32.90	55.4	17,894	0.31%
2021/09/17	9.4	33.36	0	0.00	33.42	9.4	17,382	0.05%
2021/09/16	6.3	33.25	0	0.00	33.28	6.3	17,370	0.04%
2021/09/15	20.6	33.28	4	33.32	33.33	16.6	17,219	0.10%
2021/09/14	7.7	33.39	3	33.52	33.36	4.7	17,241	0.03%
2021/09/13	2.4	33.45	8	33.42	33.41	-5.7	17,264	-0.03%
2021/09/10	4.9	33.08	3	33.10	33.22	1.9	17,282	0.01%
2021/09/09	6.1	32.84	3	32.78	32.94	3.1	17,241	0.02%
2021/09/08	56.8	32.90	1.6	32.86	32.80	55.2	17,202	0.32%
2021/09/07	4.5	33.12	6.7	33.12	33.16	-2.2	16,852	-0.01%
2021/09/06	34.3	33.13	7.5	33.12	33.07	26.8	16,790	0.16%
2021/09/03	3.2	33.21	0.1	33.23	33.24	3.1	16,600	0.02%
2021/09/02	12.6	33.23	24	33.40	33.16	-11.4	16,607	-0.07%
2021/09/01	4.5	33.35	1.3	33.38	33.39	3.2	16,552	0.02%
2021/08/31	16.3	33.22	0	33.15	33.38	16.3	16,476	0.10%
2021/08/30	8	33.21	13.2	33.21	33.29	-5.2	16,532	-0.03%
2021/08/27	8	33.06	1.2	33.07	33.11	6.8	16,504	0.04%
2021/08/26	13.5	32.90	5	32.84	32.99	8.5	16,452	0.05%
2021/08/25	9.7	32.93	5.2	32.87	33.00	4.5	16,281	0.03%
2021/08/24	18.3	32.76	16	32.86	32.80	2.3	16,383	0.01%
2021/08/23	10.5	32.79	10	32.77	32.88	0.5	16,186	0.00%
2021/08/20	60.7	32.23	2	32.24	32.26	58.7	16,057	0.37%
2021/08/19	104.2	32.49	4.1	32.38	32.32	100.1	15,784	0.63%	大買/
2021/08/18	44.4	32.60	10	32.16	33.07	34.4	15,181	0.23%
2021/08/17	75.5	32.70	6	32.54	32.53	69.5	14,907	0.47%
2021/08/16	130.1	32.96	0	0.00	32.86	130.1	14,707	0.88%	大買/鉅額交易
2021/08/13	74.6	33.30	11	33.40	33.27	63.6	14,056	0.45%
2021/08/12	33.4	33.41	4	33.45	33.51	29.4	13,851	0.21%
2021/08/11	135.4	33.44	4	33.63	33.49	131.4	13,905	0.94%	大買/鉅額交易
2021/08/10	71.4	33.83	0	0.00	33.79	71.4	13,704	0.52%
2021/08/09	17.7	34.06	0.6	34.08	34.10	17.1	14,439	0.12%
2021/08/06	10.1	34.16	9	34.12	34.25	1.1	14,660	0.01%
2021/08/05	25.4	34.26	12.1	34.25	34.20	13.3	15,367	0.09%
2021/08/04	1.4	34.24	3	34.28	34.35	-1.6	16,712	-0.01%
2021/08/03	11.9	34.06	4	34.07	34.15	7.9	17,432	0.05%
2021/08/02	16.6	33.75	8	33.71	34.00	8.6	17,428	0.05%
2021/07/30	49.6	33.98	4	34.18	33.90	45.6	17,250	0.26%
2021/07/29	12.8	33.92	2	34.19	34.10	10.8	17,094	0.06%
2021/07/28	53.7	33.57	1	33.50	33.89	52.7	17,359	0.30%
2021/07/27	66.7	34.09	9.2	34.12	34.07	57.4	17,372	0.33%
2021/07/26	13.3	34.54	10	34.57	34.50	3.3	17,260	0.02%
2021/07/23	16.6	34.39	1.3	34.42	34.47	15.3	17,212	0.09%
2021/07/22	50.2	34.12	22.4	34.31	34.21	27.8	17,183	0.16%
2021/07/21	227.9	34.10	1	34.76	34.13	226.9	16,996	1.33%	大買/鉅額交易
2021/07/20	46.1	34.65	2	34.80	34.56	44.1	16,353	0.27%
2021/07/19	4.1	35.05	13.5	35.05	35.14	-9.5	16,195	-0.06%
2021/07/16	5.3	35.05	14.3	35.05	35.12	-9	16,301	-0.06%
2021/07/15	15.1	34.73	11.3	34.57	34.98	3.9	16,244	0.02%
2021/07/14	69.6	34.51	2	34.77	34.48	67.6	16,238	0.42%
2021/07/13	58	34.97	8	35.05	34.85	50	16,009	0.31%
2021/07/12	32.6	35.31	3.9	35.49	35.27	28.7	15,934	0.18%
2021/07/09	34	35.38	5.3	35.56	35.44	28.7	15,733	0.18%
2021/07/08	6.5	35.70	5.1	35.61	35.80	1.4	15,796	0.01%
2021/07/07	23	35.74	3	35.83	35.61	20	15,802	0.13%
2021/07/06	35	35.96	12.9	35.94	35.91	22.1	15,704	0.14%
2021/07/05	11.8	35.52	18.1	35.55	35.69	-6.3	15,631	-0.04%
2021/07/02	12.2	35.19	2	35.16	35.20	10.2	15,550	0.07%
2021/07/01	9.4	35.05	4.7	35.23	35.00	4.7	15,473	0.03%
2021/06/30	2.3	34.83	4	34.97	35.00	-1.7	15,037	-0.01%
2021/06/29	11.7	34.82	0.1	34.80	34.80	11.6	15,029	0.08%
2021/06/28	18.3	35.01	19	34.95	35.10	-0.7	15,068	0.00%
2021/06/25	15.9	34.80	7.1	34.84	34.74	8.8	15,000	0.06%
2021/06/24	3	34.48	6.2	34.63	34.66	-3.2	15,045	-0.02%
2021/06/23	7.3	34.44	1	34.44	34.45	6.3	15,186	0.04%
2021/06/22	11.3	34.52	2	34.51	34.43	9.3	15,168	0.06%
2021/06/21	29.2	34.61	3	34.66	34.55	26.2	15,124	0.17%
2021/06/18	15.1	34.92	5	34.94	34.91	10.1	15,026	0.07%
2021/06/17	5.1	34.66	1	34.86	34.90	4.1	15,116	0.03%
2021/06/16	4.7	34.72	4	34.72	34.78	0.7	15,232	0.00%
2021/06/15	14.7	34.62	3	34.56	34.65	11.7	15,274	0.08%
2021/06/11	4.5	34.59	0.2	34.63	34.55	4.3	15,354	0.03%
2021/06/10	11.9	34.52	1	34.50	34.60	10.9	15,462	0.07%
2021/06/09	21.1	34.46	3	34.49	34.45	18.1	15,529	0.12%
2021/06/08	9	34.62	3	34.64	34.65	6	15,624	0.04%
2021/06/07	21	34.65	1	34.69	34.72	20	15,739	0.13%
2021/06/04	12.6	34.78	50	34.73	34.77	-37.4	15,681	-0.24%
2021/06/03	6.7	34.96	0	0.00	34.95	6.7	15,696	0.04%
2021/06/02	20.6	35.07	3	35.04	34.96	17.6	15,809	0.11%
2021/06/01	16.4	34.81	2.5	34.96	35.06	13.9	15,858	0.09%
2021/05/31	8.3	34.61	12.3	34.68	34.75	-4	15,721	-0.03%
2021/05/28	9	34.44	24.2	34.45	34.55	-15.2	15,754	-0.10%
2021/05/27	4.2	34.04	6	34.18	34.28	-1.8	15,767	-0.01%
2021/05/26	15.7	34.30	3.2	34.34	34.32	12.5	15,811	0.08%
2021/05/25	16	34.26	8.1	34.31	34.34	7.9	15,861	0.05%
2021/05/24	7.4	33.83	4.5	33.97	34.05	2.9	15,943	0.02%
2021/05/21	14	34.02	19	34.33	34.00	-5	15,870	-0.03%
2021/05/20	13.6	33.88	1	33.91	33.86	12.6	15,950	0.08%
2021/05/19	8.1	33.95	9.4	34.03	34.10	-1.3	15,867	-0.01%
2021/05/18	7.1	33.74	27.5	33.73	34.01	-20.4	15,921	-0.13%
2021/05/17	75.2	32.69	43.1	32.85	32.75	32.1	15,879	0.20%
2021/05/14	20.1	33.74	4	33.78	33.65	16.1	14,792	0.11%
2021/05/13	50.2	33.36	47.9	32.80	33.40	2.3	14,460	0.02%
2021/05/12	124	33.22	63.8	33.56	33.50	60.2	13,679	0.44%	大買/
2021/05/11	82.3	35.02	17.7	34.80	34.70	64.6	12,332	0.52%
2021/05/10	5.1	35.92	7.1	35.82	35.88	-2	11,676	-0.02%
2021/05/07	13.6	35.64	27.1	35.65	35.72	-13.5	11,778	-0.11%
2021/05/06	7.7	35.24	17	35.21	35.30	-9.3	11,877	-0.08%
2021/05/05	15.6	35.48	28.2	35.46	35.35	-12.6	11,916	-0.11%
2021/05/04	101.7	35.31	31.2	35.20	35.30	70.5	11,516	0.61%	大買/
2021/05/03	8.8	36.05	19	36.00	35.91	-10.2	11,089	-0.09%
2021/04/29	4.2	35.96	4.5	36.06	36.12	-0.3	11,039	0.00%
2021/04/28	18.9	35.94	4.6	35.97	35.98	14.3	11,127	0.13%
2021/04/27	12	35.96	10.4	35.97	35.98	1.6	11,379	0.01%
2021/04/26	6.8	35.86	7	35.90	35.99	-0.2	11,527	0.00%
2021/04/23	65.5	35.24	24.5	35.18	35.30	41	11,671	0.35%
2021/04/22	5.5	35.61	39	35.45	35.40	-33.5	11,800	-0.28%
2021/04/21	36.4	35.36	13.3	35.35	35.53	23.1	12,099	0.19%
2021/04/20	10.7	35.36	6	35.38	35.33	4.7	12,400	0.04%
2021/04/19	12.5	35.13	9.2	35.16	35.20	3.3	12,466	0.03%
2021/04/16	4.5	34.73	16.4	34.86	34.94	-12	12,623	-0.09%
2021/04/15	10	34.52	9.3	34.47	34.50	0.6	12,665	0.00%
2021/04/14	12	34.26	18	34.22	34.35	-6	13,099	-0.05%
2021/04/13	21.4	34.65	8	34.69	34.47	13.4	13,191	0.10%
2021/04/12	7.3	34.75	3	34.68	34.69	4.3	13,479	0.03%
2021/04/09	14.7	34.68	20	34.66	34.70	-5.3	13,634	-0.04%
2021/04/08	12.2	34.71	0	0.00	34.75	12.2	13,861	0.09%
2021/04/07	37.2	34.70	3	34.71	34.71	34.2	13,924	0.25%
2021/04/06	42.2	34.78	10	34.80	34.74	32.2	13,991	0.23%
2021/04/01	4.2	34.62	6	34.61	34.61	-1.8	14,051	-0.01%
2021/03/31	3.5	34.71	2.5	34.76	34.63	1	14,126	0.01%
2021/03/30	4.1	34.36	4	34.41	34.60	0.1	13,963	0.00%
2021/03/29	13	34.04	11.8	34.21	34.34	1.2	14,041	0.01%
2021/03/26	3.1	33.76	0.4	33.77	33.80	2.7	14,091	0.02%
2021/03/25	17.4	33.58	0	0.00	33.66	17.4	14,089	0.12%
2021/03/24	22.6	33.64	1	33.65	33.65	21.6	14,064	0.15%
2021/03/23	2.4	33.65	3	33.66	33.66	-0.6	14,047	0.00%
2021/03/22	14.7	33.62	8.5	33.58	33.60	6.1	14,115	0.04%
2021/03/19	21.3	33.45	13.4	33.42	33.60	7.9	14,304	0.06%
2021/03/18	4.4	33.44	70.3	33.49	33.53	-65.9	14,273	-0.46%
2021/03/17	14.3	32.96	15	32.99	32.95	-0.7	14,394	0.00%
2021/03/16	6	32.99	20	32.99	32.99	-14	14,595	-0.10%
2021/03/15	9.1	32.70	13.6	32.68	32.74	-4.5	14,896	-0.03%
2021/03/12	2.1	32.41	26	32.39	32.43	-23.9	15,119	-0.16%
2021/03/11	4	32.29	11	32.25	32.33	-7	15,393	-0.05%
2021/03/10	18.1	32.13	10.2	32.13	32.10	7.9	15,574	0.05%
2021/03/09	7	31.96	4.1	31.98	32.00	2.9	15,641	0.02%
2021/03/08	10	31.92	18.1	31.91	32.00	-8.1	15,766	-0.05%
2021/03/05	21.9	31.66	21	31.63	31.80	0.9	15,693	0.01%
2021/03/04	15.1	31.79	1	31.80	31.80	14.1	15,709	0.09%
2021/03/03	10.3	31.83	3.8	31.82	31.93	6.5	15,785	0.04%
2021/03/02	7	31.98	6	32.02	31.90	1	15,732	0.01%
2021/02/26	9.3	31.90	9	31.95	31.90	0.3	15,774	0.00%
2021/02/25	6.6	31.97	4.9	31.97	32.01	1.6	15,760	0.01%
2021/02/24	78.3	31.87	12.5	31.97	31.80	65.9	15,763	0.42%
2021/02/23	7	31.60	65.4	31.73	31.80	-58.4	15,634	-0.37%
2021/02/22	3.7	31.42	31	31.47	31.50	-27.3	15,506	-0.18%
2021/02/19	7.2	30.95	33	31.10	31.12	-25.8	15,365	-0.17%
2021/02/18	10.5	30.97	8.2	31.08	31.13	2.3	15,500	0.01%
2021/02/17	9.5	30.91	44	30.93	31.00	-34.6	15,543	-0.22%
2021/02/05	29.8	30.56	6	30.59	30.55	23.8	15,356	0.16%
2021/02/04	20.5	30.45	2	30.51	30.51	18.5	15,473	0.12%
2021/02/03	2	30.53	4	30.55	30.51	-2	15,563	-0.01%
2021/02/02	5.2	30.48	9	30.54	30.50	-3.8	15,854	-0.02%
2021/02/01	11.7	30.17	16	30.20	30.25	-4.3	16,075	-0.03%
2021/01/29	20.2	30.64	16	30.65	30.26	4.2	16,246	0.03%
2021/01/28	11.9	30.69	16.4	30.70	30.72	-4.4	16,201	-0.03%
2021/01/27	15.1	30.97	6	30.94	30.95	9.1	16,259	0.06%
2021/01/26	24.2	30.80	14	30.74	30.68	10.2	16,164	0.06%
2021/01/25	5.5	30.61	32.3	30.57	30.83	-26.8	16,491	-0.16%
2021/01/22	13	30.45	22	30.42	30.53	-9	16,841	-0.05%
2021/01/21	16.7	30.35	7	30.30	30.30	9.7	17,518	0.06%
2021/01/20	23	30.34	9.2	30.33	30.25	13.8	19,146	0.07%
2021/01/19	4.2	30.71	13.2	30.73	30.74	-9.1	19,403	-0.05%
2021/01/18	3.1	30.49	36	30.46	30.61	-32.9	19,634	-0.17%
2021/01/15	8.2	30.94	30	30.99	30.79	-21.9	19,548	-0.11%
2021/01/14	21.5	30.90	52.5	30.93	30.92	-31.1	19,520	-0.16%
2021/01/13	7.1	30.57	121.1	30.61	30.69	-114	19,429	-0.59%	大賣/鉅額交易
2021/01/12	13.4	30.48	22	30.40	30.35	-8.6	19,254	-0.04%
2021/01/11	11.1	30.52	52	30.60	30.61	-40.9	19,281	-0.21%
2021/01/08	6.1	30.36	68.5	30.37	30.46	-62.4	19,283	-0.32%
2021/01/07	18.2	30.14	21	30.18	30.22	-2.9	19,236	-0.01%
2021/01/06	14.4	30.10	25	30.09	30.00	-10.7	18,861	-0.06%
2021/01/05	18.1	29.99	32	30.00	30.02	-13.9	18,702	-0.07%
2021/01/04	7.5	29.94	38	29.96	29.94	-30.5	18,639	-0.16%
2020/12/31	2.2	29.78	57.2	29.93	29.95	-55.1	18,552	-0.30%
2020/12/30	2.3	29.73	38	29.70	29.78	-35.7	18,338	-0.19%
2020/12/29	14.4	29.74	11	29.72	29.67	3.4	18,326	0.02%
2020/12/28	4.1	29.67	16.3	29.71	29.75	-12.2	18,329	-0.07%
2020/12/25	15.4	29.50	17	29.52	29.51	-1.6	18,165	-0.01%
2020/12/24	26	29.49	154.3	29.47	29.48	-128.3	18,085	-0.71%	大賣/鉅額交易
2020/12/23	15	29.37	67.1	29.38	29.42	-52.1	18,156	-0.29%
2020/12/22	16.2	29.48	4	29.48	29.43	12.2	18,606	0.07%
2020/12/21	19.9	29.51	7	29.53	29.60	12.9	19,258	0.07%
2020/12/18	3.5	29.61	1	29.68	29.61	2.5	19,328	0.01%
2020/12/17	9.3	29.64	4	29.65	29.66	5.3	19,561	0.03%
2020/12/16	4.2	29.66	18.3	29.65	29.80	-14.1	19,561	-0.07%
2020/12/15	19	29.59	2	29.54	29.51	17	19,488	0.09%
2020/12/14	4	29.83	18.1	29.83	29.82	-14.1	19,302	-0.07%
2020/12/11	25	29.76	30	29.85	29.81	-5	19,359	-0.03%
2020/12/10	21.3	29.96	10.2	29.99	29.94	11.1	19,265	0.06%
2020/12/09	4.2	30.10	78.3	30.07	30.14	-74.2	19,097	-0.39%
2020/12/08	12.2	29.89	46	29.89	29.90	-33.8	18,695	-0.18%
2020/12/07	10	29.79	30	29.78	29.85	-20	18,414	-0.11%
2020/12/04	81	29.63	18	29.63	29.68	63	18,251	0.35%
2020/12/03	8	29.51	6	29.47	29.45	2	18,137	0.01%
2020/12/02	26	29.44	17	29.43	29.44	9	18,138	0.05%
2020/12/01	9.7	29.30	33	29.33	29.35	-23.3	18,131	-0.13%
2020/11/30	28.3	29.42	24.3	29.44	29.35	4	18,213	0.02%
2020/11/27	14.2	29.30	11.5	29.28	29.32	2.7	18,098	0.01%
2020/11/26	5.4	29.12	2.1	29.15	29.15	3.3	18,010	0.02%
2020/11/25	10.3	29.08	6	29.06	29.01	4.3	18,006	0.02%
2020/11/24	20.6	29.13	85	29.13	29.11	-64.4	17,904	-0.36%
2020/11/23	62.1	29.12	14.2	29.14	29.14	47.9	17,841	0.27%
2020/11/20	15	28.85	30.4	28.86	28.88	-15.4	17,893	-0.09%
2020/11/19	6.1	28.88	3	28.86	28.86	3.1	18,118	0.02%
2020/11/18	11	28.87	0.2	28.91	28.90	10.9	18,250	0.06%
2020/11/17	24.6	28.85	2.1	28.81	28.81	22.5	18,455	0.12%
2020/11/16	35.2	28.78	132.6	28.79	28.80	-97.4	19,178	-0.51%	大賣/
2020/11/13	11	28.43	21	28.44	28.53	-10	18,963	-0.05%
2020/11/12	12	28.45	1.3	28.49	28.40	10.8	18,920	0.06%
2020/11/11	7	28.43	7.3	28.43	28.50	-0.3	18,920	0.00%
2020/11/10	26.1	28.32	1.2	28.36	28.29	24.9	18,893	0.13%
2020/11/09	34.4	28.40	3.3	28.40	28.40	31.1	18,592	0.17%
2020/11/06	9.4	28.21	6.3	28.24	28.19	3.1	18,420	0.02%
2020/11/05	23.4	28.10	1.1	28.15	28.12	22.3	18,259	0.12%
2020/11/04	26.8	27.99	4.4	28.05	28.05	22.4	18,240	0.12%
2020/11/03	19	27.95	0	0.00	28.01	19	18,058	0.11%
2020/11/02	80	27.69	37	27.63	27.72	43	17,951	0.24%
2020/10/30	117.4	27.89	4	27.89	27.80	113.4	17,737	0.64%	大買/鉅額交易
2020/10/29	118.6	27.93	7	27.92	27.98	111.6	17,214	0.65%	大買/鉅額交易
2020/10/28	261.6	28.25	11	28.28	28.19	250.6	16,451	1.52%	大買/鉅額交易
2020/10/27	190.6	29.63	45	29.65	29.69	145.6	14,985	0.97%	大買/鉅額交易
2020/10/26	60.6	29.72	8	29.75	29.69	52.6	14,571	0.36%
2020/10/23	25	29.61	20.6	29.61	29.63	4.4	14,243	0.03%
2020/10/22	39	29.54	17	29.54	29.59	22	14,252	0.15%
2020/10/21	19	29.61	9	29.66	29.59	10	14,117	0.07%
2020/10/20	23	29.63	36	29.62	29.64	-13	13,965	-0.09%
2020/10/19	7	29.62	4	29.66	29.64	3	14,347	0.02%
2020/10/16	21	29.64	2	29.61	29.56	19	14,557	0.13%
2020/10/15	20	29.63	8	29.62	29.69	12	14,581	0.08%
2020/10/14	24	29.73	8	29.77	29.74	16	14,485	0.11%
2020/10/13	10.5	29.67	1	29.68	29.71	9.5	14,504	0.07%
2020/10/12	57.1	29.82	6	29.76	29.74	51.1	14,442	0.35%
2020/10/08	2	29.73	4	29.81	29.76	-2	14,174	-0.01%
2020/10/07	24	29.65	3	29.64	29.65	21	14,166	0.15%
2020/10/06	3	29.62	1	29.66	29.68	2	14,217	0.01%
2020/10/05	13.1	29.44	5	29.49	29.45	8.1	14,385	0.06%
2020/09/30	7.1	29.47	0	0.00	29.48	7.1	14,532	0.05%
2020/09/29	7.5	29.42	2	29.32	29.40	5.5	15,005	0.04%
2020/09/28	6	29.33	3	29.29	29.38	3	15,348	0.02%
2020/09/25	66.3	28.88	19	28.97	28.90	47.3	15,839	0.30%
2020/09/24	59.1	29.18	1	29.06	29.06	58.1	15,657	0.37%
2020/09/23	10.1	29.65	8	29.68	29.70	2.1	15,278	0.01%
2020/09/22	36	29.83	2	29.75	29.80	34	15,424	0.22%
2020/09/21	7	30.11	18	30.10	30.03	-11	15,180	-0.07%
2020/09/18	5.3	30.12	0	0.00	30.20	5.3	15,272	0.03%
2020/09/17	3	30.23	1	30.17	30.23	2	15,304	0.01%
2020/09/16	19	30.21	18.1	30.24	30.25	0.9	15,278	0.01%
2020/09/15	6	30.02	6.5	30.10	30.10	-0.5	15,251	0.00%
2020/09/14	15	29.85	7	29.81	29.98	8	15,378	0.05%
2020/09/11	15.4	29.79	3	29.80	29.75	12.4	15,516	0.08%
2020/09/10	19	29.86	1	29.87	29.85	18	15,677	0.11%
2020/09/09	39.5	29.65	6	29.58	29.85	33.5	15,903	0.21%
2020/09/08	12	29.92	3	29.88	29.97	9	15,932	0.06%
2020/09/07	13	30.00	0	0.00	29.96	13	16,173	0.08%
2020/09/04	30.1	30.01	0	0.00	30.09	30.1	16,345	0.18%
2020/09/03	5.1	30.26	2	30.27	30.25	3.1	16,346	0.02%
2020/09/02	4	30.13	4	30.14	30.14	0	16,374	0.00%
2020/09/01	11	30.07	2	30.12	30.06	9	16,665	0.05%
2020/08/31	7	30.19	3	30.17	30.16	4	16,971	0.02%
2020/08/28	27	30.20	5	30.20	30.24	22	17,226	0.13%
2020/08/27	4	30.36	0	0.00	30.33	4	17,715	0.02%
2020/08/26	10	30.30	0	0.00	30.43	10	17,808	0.06%
2020/08/25	4	30.44	9.1	30.41	30.44	-5.1	17,900	-0.03%
2020/08/24	9	30.08	18	30.09	30.14	-9	17,717	-0.05%
2020/08/21	23	30.02	41	30.07	30.11	-18	17,747	-0.10%
2020/08/20	89	29.82	30	29.82	29.79	59	17,584	0.34%
2020/08/19	16	30.83	6	30.82	30.77	10	17,106	0.06%
2020/08/18	6	30.84	5	30.89	30.90	1	17,222	0.01%
2020/08/17	1	30.89	26	30.93	30.96	-25	17,405	-0.14%
2020/08/14	5	30.41	6.8	30.58	30.63	-1.8	17,515	-0.01%
2020/08/13	3	30.32	16	30.34	30.32	-13	17,551	-0.07%
2020/08/12	12	30.24	17.1	30.20	30.22	-5.1	17,670	-0.03%
2020/08/11	4	30.42	16	30.48	30.35	-12	17,800	-0.07%
2020/08/10	10	30.59	5	30.65	30.60	5	17,852	0.03%
2020/08/07	2.4	30.66	2	30.66	30.65	0.4	17,963	0.00%
2020/08/06	1	30.65	12	30.74	30.70	-11	18,123	-0.06%
2020/08/05	6	30.49	27	30.55	30.62	-21	18,150	-0.12%
2020/08/04	6	30.06	25	30.10	30.17	-19	18,066	-0.11%
2020/08/03	10.8	30.06	5	30.01	30.01	5.8	18,203	0.03%
2020/07/31	8	30.17	12	30.18	30.24	-4	18,362	-0.02%
2020/07/30	1	29.94	25	29.82	29.99	-24	18,199	-0.13%
2020/07/29	2.1	29.63	30	29.66	29.62	-27.9	18,290	-0.15%
2020/07/28	39	29.61	18	29.77	29.46	21	18,589	0.11%
2020/07/27	19.1	29.88	11	29.83	29.84	8.1	18,958	0.04%
2020/07/24	5	29.93	20	30.01	29.85	-15	19,177	-0.08%
2020/07/23	2.1	30.06	27	30.08	30.17	-24.9	19,226	-0.13%
2020/07/22	2	29.86	76	29.97	29.97	-74	19,001	-0.39%
2020/07/21	1	29.78	36	29.75	29.84	-35	18,618	-0.19%
2020/07/20	19	29.46	39	29.52	29.55	-20	18,471	-0.11%
2020/07/17	2	29.65	13	29.68	29.59	-11	18,517	-0.06%
2020/07/16	1.1	29.61	21	29.72	29.63	-19.9	18,912	-0.11%
2020/07/15	10	29.57	51	29.61	29.53	-41	19,020	-0.22%
2020/07/14	8.2	29.61	16	29.69	29.58	-7.8	19,474	-0.04%
2020/07/13	0	0.00	14.1	29.67	29.65	-14.1	19,664	-0.07%
2020/07/10	9	29.56	11	29.62	29.52	-2	20,111	-0.01%
2020/07/09	2.5	29.87	59	29.91	29.74	-56.5	20,149	-0.28%
2020/07/08	4.3	29.73	75	29.68	29.72	-70.7	20,104	-0.35%
2020/07/07	29	29.55	64	29.55	29.43	-35	19,758	-0.18%
2020/07/06	12.1	29.66	52	29.70	29.83	-39.9	19,831	-0.20%
2020/07/03	9.9	29.32	74	29.32	29.33	-64.1	19,848	-0.32%
2020/07/02	4	28.94	66	29.04	29.09	-62	19,919	-0.31%
2020/07/01	12	28.88	20	28.81	28.79	-8	19,835	-0.04%
2020/06/30	5	28.55	3	28.57	28.56	2	19,720	0.01%
2020/06/29	21	28.45	9	28.48	28.51	12	19,944	0.06%
2020/06/24	2	28.55	10	28.55	28.54	-8	20,125	-0.04%
2020/06/23	3	28.52	5	28.54	28.54	-2	20,752	-0.01%
2020/06/22	16	28.48	15	28.51	28.48	1	21,173	0.00%
2020/06/19	22	28.64	7	28.69	28.56	15	21,935	0.07%
2020/06/18	8	28.43	5	28.51	28.55	3	22,217	0.01%
2020/06/17	13	28.43	10	28.44	28.46	3	22,778	0.01%
2020/06/16	10	28.35	6	28.45	28.45	4	23,966	0.02%
2020/06/15	31	28.32	20	28.35	28.13	11	25,896	0.04%
2020/06/12	36	28.06	25	28.08	28.29	11	26,870	0.04%
2020/06/11	28.2	28.64	56	28.69	28.43	-27.8	28,066	-0.10%
2020/06/10	15.2	28.86	8	28.85	28.86	7.2	29,208	0.02%
2020/06/09	11.2	28.87	30	28.86	28.84	-18.8	31,585	-0.06%
2020/06/08	12.2	28.88	48	28.89	28.88	-35.8	33,932	-0.11%
2020/06/05	2.2	28.76	41.3	28.77	28.80	-39.1	34,209	-0.11%
2020/06/04	5	28.59	75.3	28.62	28.67	-70.3	34,954	-0.20%
2020/06/03	22.6	28.48	24	28.40	28.48	-1.4	36,194	0.00%
2020/06/02	6.2	28.21	35	28.20	28.17	-28.8	36,074	-0.08%
2020/06/01	14	28.02	20	28.03	28.05	-6	36,099	-0.02%
2020/05/29	3.5	27.83	4	27.81	27.86	-0.5	36,125	0.00%
2020/05/28	0	0.00	18	27.98	27.90	-18	36,417	-0.05%
2020/05/27	14	27.87	19	27.87	27.85	-5	36,930	-0.01%
2020/05/26	9	27.82	36	27.79	27.82	-27	37,686	-0.07%
2020/05/25	21	27.33	5.3	27.43	27.50	15.7	37,769	0.04%
2020/05/22	13.2	27.52	11	27.49	27.45	2.2	37,724	0.01%
2020/05/21	34	27.63	26	27.66	27.63	8	37,673	0.02%
2020/05/20	3	27.50	39	27.52	27.48	-36	37,414	-0.10%
2020/05/19	19	27.43	19	27.42	27.43	0	37,371	0.00%
2020/05/18	15.2	27.26	27	27.33	27.25	-11.8	37,373	-0.03%
2020/05/15	11	27.42	13	27.64	27.43	-2	37,286	-0.01%
2020/05/14	14.2	27.59	58	27.62	27.48	-43.8	37,309	-0.12%
2020/05/13	5	27.54	9.5	27.61	27.75	-4.5	37,221	-0.01%
2020/05/12	7	27.56	29	27.61	27.55	-22	37,202	-0.06%
2020/05/11	11.1	27.66	6	27.67	27.66	5.1	37,225	0.01%
2020/05/08	28	27.58	50	27.59	27.50	-22	37,125	-0.06%
2020/05/07	24	27.37	45	27.41	27.40	-21	37,179	-0.06%
2020/05/06	2	27.32	26.5	27.27	27.32	-24.5	37,098	-0.07%
2020/05/05	4	27.41	18	27.32	27.33	-14	37,146	-0.04%
2020/05/04	40.7	27.01	203	26.98	27.09	-162.3	37,105	-0.44%	大賣/鉅額交易
2020/04/30	14	27.33	56	27.34	27.46	-42	36,925	-0.11%
2020/04/29	31	27.08	33	27.05	27.07	-2	37,079	-0.01%
2020/04/28	48	26.89	25	26.87	26.91	23	37,392	0.06%
2020/04/27	32	26.76	39	26.71	26.79	-7	39,171	-0.02%
2020/04/24	12	26.32	8	26.33	26.33	4	38,889	0.01%
2020/04/23	21	26.30	43.2	26.32	26.34	-22.2	38,981	-0.06%
2020/04/22	17	25.88	58	26.01	26.23	-41	38,900	-0.11%
2020/04/21	49	26.16	6	26.37	26.10	43	38,703	0.11%
2020/04/20	20.1	26.51	5	26.55	26.60	15.1	38,276	0.04%
2020/04/17	34	26.61	30	26.82	26.50	4	38,143	0.01%
2020/04/16	24	26.30	27	26.41	26.44	-3	37,641	-0.01%
2020/04/15	199	26.40	27.4	26.39	26.47	171.6	37,489	0.46%	大買/鉅額交易
2020/04/14	6	25.95	41	25.89	26.05	-35	37,155	-0.09%
2020/04/13	31	25.69	11	25.72	25.68	20	37,244	0.05%
2020/04/10	26	25.70	5	25.71	25.73	21	37,181	0.06%
2020/04/09	28	25.75	38	25.70	25.65	-10	37,221	-0.03%
2020/04/08	16.2	25.41	103	25.52	25.77	-86.8	36,867	-0.24%	大賣/
2020/04/07	22	25.22	99	25.21	25.22	-77	36,353	-0.21%
2020/04/06	8	24.62	20	24.68	24.84	-12	36,110	-0.03%
2020/04/01	20.8	24.48	28	24.52	24.52	-7.3	35,797	-0.02%
2020/03/31	74.5	24.51	11.3	24.46	24.49	63.2	35,582	0.18%
2020/03/30	22.1	23.98	14	24.18	24.32	8.1	35,350	0.02%
2020/03/27	155.4	24.57	38	24.62	24.35	117.4	35,016	0.34%	大買/鉅額交易
2020/03/26	75	24.17	51	24.08	24.26	24	34,321	0.07%
2020/03/25	257	24.20	74	24.19	24.09	183	33,888	0.54%	大買/鉅額交易
2020/03/24	28	23.34	122	23.36	23.38	-94	33,068	-0.28%	大賣/
2020/03/23	193.1	22.55	53	22.54	22.49	140.1	32,600	0.43%	大買/鉅額交易
2020/03/20	201.1	22.97	126	23.12	23.28	75.1	31,861	0.24%	大買/大賣/
2020/03/19	304.3	22.04	103.3	22.10	21.85	201	30,566	0.66%	大買/大賣/鉅額交易
2020/03/18	142.8	23.58	19	23.46	23.29	123.8	28,445	0.44%	大買/鉅額交易
2020/03/17	249.6	23.73	23	23.95	23.67	226.6	27,264	0.83%	大買/鉅額交易
2020/03/16	185.7	24.71	21	24.76	24.41	164.7	25,639	0.64%	大買/鉅額交易
2020/03/13	307.3	24.30	36.5	24.59	25.29	270.8	24,153	1.12%	大買/鉅額交易
2020/03/12	319.7	25.98	28.1	25.93	25.93	291.6	21,637	1.35%	大買/鉅額交易
2020/03/11	54.6	27.13	6	27.24	26.97	48.6	19,241	0.25%
2020/03/10	143	26.96	28	26.94	27.25	115	18,794	0.61%	大買/鉅額交易
2020/03/09	211.6	27.31	6	27.42	27.25	205.6	17,707	1.16%	大買/鉅額交易
2020/03/06	23.2	27.82	1	27.82	27.88	22.2	16,214	0.14%
2020/03/05	14	28.09	3	28.04	28.10	11	16,065	0.07%
2020/03/04	37	27.80	15	27.84	27.86	22	16,235	0.14%
2020/03/03	19.8	28.02	5	28.05	27.93	14.8	15,926	0.09%
2020/03/02	52	27.61	36.2	27.59	27.75	15.8	15,541	0.10%
2020/02/27	97	27.97	49	28.05	27.90	48	14,821	0.32%
2020/02/26	41.4	28.38	16	28.35	28.30	25.4	13,985	0.18%
2020/02/25	10.1	28.51	9	28.64	28.67	1.1	13,480	0.01%
2020/02/24	19.2	28.67	22	28.70	28.70	-2.8	13,484	-0.02%
2020/02/21	4	28.91	1	28.88	28.90	3	13,361	0.02%
2020/02/20	5.3	28.95	3.2	29.00	28.93	2.1	13,388	0.02%
2020/02/19	2	28.86	10.1	28.89	28.96	-8.1	13,416	-0.06%
2020/02/18	9	28.79	3	28.83	28.80	6	13,342	0.04%
2020/02/17	11	28.82	9	28.78	28.80	2	13,204	0.02%
2020/02/14	3	28.65	26	28.76	28.79	-23	13,043	-0.18%
2020/02/13	30	28.72	2	28.73	28.64	28	12,980	0.22%
2020/02/12	18	28.52	9	28.51	28.56	9	13,444	0.07%
2020/02/11	6	28.29	20	28.27	28.34	-14	13,351	-0.10%
2020/02/10	16.1	28.05	1	28.14	28.14	15.1	13,445	0.11%
2020/02/07	12	28.28	6	28.26	28.23	6	13,453	0.04%
2020/02/06	25	28.34	9	28.32	28.44	16	13,474	0.12%
2020/02/05	44	28.09	24	28.09	28.08	20	13,426	0.15%
2020/02/04	21	27.95	13	27.97	28.12	8	13,381	0.06%
2020/02/03	77	27.40	12	27.48	27.74	65	13,397	0.49%
2020/01/31	72	27.83	12	27.90	27.92	60	12,821	0.47%
2020/01/30	167.1	27.84	6	27.68	27.70	161.1	12,492	1.29%	大買/鉅額交易
2020/01/20	6	29.18	1	29.20	29.19	5	10,664	0.05%
2020/01/17	2	29.16	5	29.18	29.16	-3	10,913	-0.03%
2020/01/16	2	29.01	16	29.10	29.10	-14	11,189	-0.13%
2020/01/15	3	29.02	6	29.04	29.01	-3	12,641	-0.02%
2020/01/14	2	29.00	116	29.02	29.02	-114	13,051	-0.87%	大賣/鉅額交易
2020/01/13	30	28.80	1	28.80	28.84	29	13,473	0.22%
2020/01/10	20	28.73	13	28.70	28.69	7	13,569	0.05%
2020/01/09	8.1	28.71	26	28.76	28.70	-17.9	13,606	-0.13%
2020/01/08	15	28.50	11	28.50	28.50	4	13,583	0.03%
2020/01/07	27	28.56	4	28.63	28.69	23	13,478	0.17%
2020/01/06	10	28.99	28	28.98	28.96	-18	13,221	-0.14%
2020/01/03	6.1	29.20	1	29.13	29.18	5.1	13,373	0.04%
2020/01/02	7	29.08	12	29.07	29.09	-5	13,410	-0.04%
2019/12/31	2	29.00	5	29.00	28.97	-3	13,889	-0.02%
2019/12/30	5	28.98	60	29.00	29.00	-55	13,762	-0.40%
2019/12/27	1	28.91	5	28.91	28.90	-4	13,551	-0.03%
2019/12/26	2	28.85	0	0.00	28.86	2	13,505	0.01%
2019/12/25	0	0.00	22	28.85	28.83	-22	13,511	-0.16%
2019/12/24	3	28.70	2	28.74	28.74	1	13,535	0.01%
2019/12/23	6	28.71	2	28.73	28.72	4	13,547	0.03%
2019/12/20	3	28.80	23	28.72	28.80	-20	13,527	-0.15%
2019/12/19	10	28.71	59	28.69	28.69	-49	13,545	-0.36%
2019/12/18	22	28.78	23	28.72	28.77	-1	13,651	-0.01%
2019/12/17	120	28.65	11	28.67	28.71	109	13,549	0.80%	大買/鉅額交易
2019/12/16	14	28.53	40	28.50	28.57	-26	13,469	-0.19%
2019/12/13	8	28.32	25	28.35	28.37	-17	13,377	-0.13%
2019/12/12	2	28.30	54	28.31	28.31	-52	13,384	-0.39%
2019/12/11	1	28.20	3	28.20	28.21	-2	13,328	-0.01%
2019/12/10	0	0.00	3	28.15	28.14	-3	13,446	-0.02%
2019/12/09	23	28.22	3	28.21	28.21	20	13,528	0.15%
2019/12/06	4	28.18	23	28.13	28.13	-19	13,516	-0.14%
2019/12/05	4	28.03	7	28.02	28.03	-3	13,450	-0.02%
2019/12/04	21	27.86	5	27.87	27.88	16	13,511	0.12%
2019/12/03	23.1	27.86	4	27.89	27.92	19.1	13,692	0.14%
2019/12/02	84.1	27.65	0	0.00	27.65	84.1	13,797	0.61%
2019/11/29	35	27.78	0	0.00	27.75	35	13,635	0.26%
2019/11/28	10	28.03	0	0.00	28.03	10	13,452	0.07%
2019/11/27	1	28.03	1	28.02	28.04	0	13,666	0.00%
2019/11/26	3	28.05	6	28.05	28.06	-3	13,631	-0.02%
2019/11/25	28	28.01	2	28.01	27.99	26	13,586	0.19%
2019/11/22	7	28.01	1	28.00	28.01	6	13,516	0.04%
2019/11/21	11	27.90	1	27.97	28.00	10	13,703	0.07%
2019/11/20	27	28.09	3	28.10	28.09	24	13,558	0.18%
2019/11/19	4	28.06	2	28.09	28.14	2	13,536	0.01%
2019/11/18	29	27.98	8	28.03	28.05	21	13,457	0.16%
2019/11/15	37	27.89	6	27.88	27.88	31	13,347	0.23%
2019/11/14	11	27.80	3	27.82	27.83	8	13,300	0.06%
2019/11/13	10	27.75	1	27.79	27.79	9	13,284	0.07%
2019/11/12	24	27.70	4	27.64	27.74	20	13,309	0.15%
2019/11/11	75.4	27.55	5	27.47	27.50	70.4	13,273	0.53%
2019/11/08	5	27.84	5	27.87	27.88	0	12,640	0.00%
2019/11/07	21.4	27.77	53	27.84	27.80	-31.6	12,608	-0.25%
2019/11/06	17	27.94	8	28.05	27.93	9	12,524	0.07%
2019/11/05	9	27.99	20	28.01	28.03	-11	12,445	-0.09%
2019/11/04	11	27.80	12	27.80	27.84	-1	12,571	-0.01%
2019/11/01	15	27.57	3	27.61	27.63	12	12,668	0.09%
2019/10/31	43	27.62	5	27.61	27.58	38	12,802	0.30%
2019/10/30	54	27.61	10	27.62	27.65	44	12,593	0.35%
2019/10/29	34	27.66	9	27.60	27.62	25	12,476	0.20%
2019/10/28	33	27.69	7	27.72	27.70	26	12,149	0.21%
2019/10/25	83.1	27.65	6	27.65	27.60	77.1	11,944	0.65%
2019/10/24	93	27.62	2	27.64	27.65	91	11,625	0.78%
2019/10/23	203	27.48	10	27.52	27.54	193	11,355	1.70%	大買/鉅額交易
2019/10/22	100	29.00	31	29.01	29.03	69	9,885	0.70%
2019/10/21	60.5	28.92	47	28.93	28.95	13.5	9,478	0.14%
2019/10/18	49	28.81	22	28.80	28.82	27	8,991	0.30%
2019/10/17	21.3	28.53	24.1	28.61	28.70	-2.8	8,831	-0.03%
2019/10/16	12.3	28.52	22	28.51	28.51	-9.7	8,735	-0.11%
2019/10/15	6.1	28.47	6	28.45	28.45	0.1	8,666	0.00%
2019/10/14	25	28.58	29	28.55	28.52	-4	8,593	-0.05%
2019/10/09	12	28.31	1	28.33	28.28	11	8,581	0.13%
2019/10/08	32	28.47	7	28.44	28.44	25	8,493	0.29%
2019/10/07	23	28.42	33	28.47	28.42	-10	8,511	-0.12%
2019/10/04	1	28.11	8	28.14	28.14	-7	7,917	-0.09%
2019/10/03	3	28.05	8	28.05	28.12	-5	7,926	-0.06%
2019/10/02	0	0.00	10	28.11	28.17	-10	7,930	-0.13%
2019/10/01	15	28.12	9	28.15	28.18	6	8,004	0.07%
2019/09/27	10	27.92	9	27.95	27.88	1	7,986	0.01%
2019/09/26	6	28.18	1	28.34	28.15	5	7,928	0.06%
2019/09/25	4	28.20	17	28.20	28.20	-13	7,983	-0.16%
2019/09/24	1	28.31	12	28.31	28.33	-11	8,100	-0.14%
2019/09/23	2.4	28.04	5	28.13	28.12	-2.7	8,000	-0.03%
2019/09/20	0	0.00	2	28.00	27.98	-2	7,850	-0.03%
2019/09/19	4	27.98	19	27.97	27.97	-15	7,861	-0.19%
2019/09/18	2	28.03	27	28.05	28.05	-25	7,862	-0.32%
2019/09/17	1	28.00	14	28.00	28.00	-13	7,859	-0.17%
2019/09/16	2	27.96	2	27.94	27.94	0	7,809	0.00%
2019/09/12	5	27.95	20	27.99	27.92	-15	7,861	-0.19%
2019/09/11	1	27.83	16	27.88	27.81	-15	7,833	-0.19%
2019/09/10	4	27.76	12	27.79	27.74	-8	7,725	-0.10%
2019/09/09	7	27.81	11	27.82	27.77	-4	7,727	-0.05%
2019/09/06	16	27.86	81	27.84	27.83	-65	7,701	-0.84%
2019/09/05	3	27.63	97	27.74	27.71	-94	7,572	-1.24%
2019/09/04	5	27.46	87	27.50	27.54	-82	7,409	-1.11%
2019/09/03	3	27.45	18	27.44	27.40	-15	7,314	-0.21%
2019/09/02	0	0.00	47	27.42	27.44	-47	7,237	-0.65%
2019/08/30	1	27.24	8	27.27	27.25	-7	7,220	-0.10%
2019/08/27	4	26.97	2	26.96	26.96	2	7,234	0.03%
2019/08/26	8	26.84	6	26.80	26.88	2	7,350	0.03%
2019/08/23	1	27.04	0	0.00	27.02	1	7,298	0.01%
2019/08/22	22	27.08	1	27.10	27.02	21	7,477	0.28%
2019/08/21	4	27.07	20	27.06	27.05	-16	7,546	-0.21%
2019/08/20	7	27.07	14	27.07	27.07	-7	7,787	-0.09%
2019/08/19	2	27.01	9	27.00	27.03	-7	8,017	-0.09%
2019/08/16	3	26.87	10	26.95	26.95	-7	8,497	-0.08%
2019/08/15	10.2	26.72	2	26.80	26.82	8.2	8,632	0.09%
2019/08/14	10	26.94	2	26.96	26.93	8	8,821	0.09%
2019/08/13	9	26.74	2	26.75	26.76	7	9,037	0.08%
2019/08/12	5	26.81	0	0.00	26.90	5	9,379	0.05%
2019/08/08	23	26.54	0	0.00	26.56	23	9,580	0.24%
2019/08/07	55.1	26.48	0	0.00	26.43	55.1	9,640	0.57%
2019/08/06	59.2	26.36	4	26.11	26.52	55.2	9,836	0.56%
2019/08/05	21.3	26.65	16	26.71	26.60	5.3	9,910	0.05%
2019/08/02	28.3	26.85	9	26.94	26.85	19.3	9,881	0.20%
2019/08/01	4	27.12	0	0.00	27.10	4	9,867	0.04%
2019/07/31	5	27.17	3	27.19	27.20	2	9,844	0.02%
2019/07/30	3	27.30	43	27.29	27.29	-40	9,832	-0.41%
2019/07/29	5	27.38	118	27.36	27.37	-113	9,985	-1.13%	大賣/鉅額交易
2019/07/26	4	27.40	9	27.41	27.40	-5	10,002	-0.05%
2019/07/25	3	27.42	14	27.36	27.47	-11	9,973	-0.11%
2019/07/24	2	27.33	27	27.33	27.28	-25	9,839	-0.25%
2019/07/23	0	0.00	3	27.22	27.24	-3	9,743	-0.03%
2019/07/22	2	27.10	43	27.11	27.11	-41	9,640	-0.43%
2019/07/19	3.4	27.11	17	27.13	27.06	-13.6	9,632	-0.14%
2019/07/18	13.1	27.09	33	27.10	27.06	-19.9	9,668	-0.21%
2019/07/17	4.1	27.12	1	27.15	27.14	3.1	9,614	0.03%
2019/07/16	1	27.28	38	27.30	27.26	-37	9,616	-0.38%
2019/07/15	2	27.16	9	27.20	27.21	-7	9,580	-0.07%
2019/07/12	3	27.19	6	27.22	27.16	-3	9,519	-0.03%
2019/07/11	1	27.18	43	27.14	27.11	-42	9,417	-0.45%
2019/07/10	4	26.91	4	26.93	26.95	0	9,359	0.00%
2019/07/09	13	26.87	0	0.00	26.87	13	9,354	0.14%
2019/07/08	4	26.98	13	26.99	26.96	-9	9,386	-0.10%
2019/07/05	3	26.97	92	26.99	26.99	-89	9,410	-0.95%
2019/07/04	0	0.00	20	26.94	26.93	-20	9,405	-0.21%
2019/07/03	5	26.81	16	26.84	26.78	-11	9,587	-0.11%
2019/07/02	0	0.00	12	26.96	26.96	-12	9,637	-0.12%
2019/07/01	20	26.93	13	26.91	26.95	7	9,701	0.07%
2019/06/28	0	0.00	7	26.61	26.59	-7	9,568	-0.07%
2019/06/27	6.2	26.64	9	26.62	26.61	-2.8	9,642	-0.03%
2019/06/26	6.1	26.42	3	26.42	26.43	3.1	9,628	0.03%
2019/06/25	2	26.49	8	26.50	26.47	-6	9,602	-0.06%
2019/06/24	1.2	26.65	0	0.00	26.60	1.2	9,553	0.01%
2019/06/21	10	26.58	6	26.61	26.52	4	9,504	0.04%
2019/06/20	5	26.60	32	26.59	26.61	-27	9,474	-0.28%
2019/06/19	35	26.45	7	26.30	26.47	28	9,490	0.30%
2019/06/18	6	26.06	1	26.07	26.06	5	9,486	0.05%
2019/06/17	31	26.06	4	26.04	26.05	27	9,491	0.28%
2019/06/14	5	25.99	24	26.00	25.99	-19	9,618	-0.20%
2019/06/13	10	26.01	9	26.07	26.01	1	9,632	0.01%
2019/06/12	113	26.01	8	26.00	26.10	105	9,561	1.10%	大買/鉅額交易
2019/06/11	6	26.04	0	0.00	26.04	6	9,520	0.06%
2019/06/10	2	25.88	4	25.92	25.99	-2	9,429	-0.02%
2019/06/06	20	25.69	0	0.00	25.69	20	9,425	0.21%
2019/06/05	46	25.87	3	25.83	25.81	43	9,293	0.46%
2019/06/04	39	25.81	0	0.00	25.76	39	9,308	0.42%
2019/06/03	24	25.74	1	25.80	25.84	23	9,261	0.25%
2019/05/31	10	25.75	25	25.70	25.94	-15	9,166	-0.16%
2019/05/30	26	25.54	4	25.52	25.58	22	9,109	0.24%
2019/05/29	59	25.35	1	25.40	25.39	58	9,105	0.64%
2019/05/28	23	25.43	0	0.00	25.50	23	9,002	0.26%
2019/05/27	20	25.41	0	0.00	25.45	20	9,012	0.22%
2019/05/24	29	25.44	0	0.00	25.44	29	8,978	0.32%
2019/05/23	87	25.46	1	25.41	25.44	86	8,938	0.96%
2019/05/22	36	25.80	11	25.82	25.79	25	8,554	0.29%
2019/05/21	7	25.66	0	0.00	25.76	7	8,558	0.08%
2019/05/20	49	25.65	1	25.73	25.70	48	8,317	0.58%
2019/05/17	61.1	25.81	0	0.00	25.70	61.1	8,142	0.75%
2019/05/16	49	26.03	0	0.00	25.92	49	7,872	0.62%
2019/05/15	62	26.21	7	26.21	26.18	55	7,697	0.71%
2019/05/14	58	25.85	21	25.85	26.07	37	7,656	0.48%
2019/05/13	28	26.23	5	26.30	26.09	23	7,409	0.31%
2019/05/10	17	26.54	5	26.62	26.55	12	7,083	0.17%
2019/05/09	18	26.81	8	26.74	26.74	10	6,862	0.15%
2019/05/08	2	27.09	0	0.00	27.20	2	6,628	0.03%
2019/05/07	0	0.00	1	27.23	27.26	-1	6,768	-0.01%
2019/05/06	97	27.20	2	27.10	27.08	95	6,968	1.36%
2019/05/03	1	27.43	16	27.54	27.56	-15	6,823	-0.22%
2019/05/02	2	27.40	2	27.42	27.40	0	6,805	0.00%
2019/04/30	13	27.23	2	27.35	27.35	11	6,847	0.16%
2019/04/29	2	27.48	12	27.51	27.35	-10	6,855	-0.15%
2019/04/26	7	27.52	6	27.51	27.52	1	6,893	0.01%
2019/04/25	1	27.58	0	0.00	27.65	1	6,895	0.01%
2019/04/24	0	0.00	11	27.52	27.57	-11	6,904	-0.16%
2019/04/23	4	27.38	26	27.37	27.36	-22	6,843	-0.32%
2019/04/22	6	27.40	6	27.50	27.41	0	6,833	0.00%
2019/04/19	6	27.34	23	27.42	27.35	-17	6,797	-0.25%
2019/04/18	3	27.26	7	27.56	27.14	-4	6,739	-0.06%
2019/04/17	5	27.46	62	27.39	27.44	-57	6,701	-0.85%
2019/04/16	0	0.00	45	27.20	27.25	-45	6,569	-0.68%
2019/04/15	1	26.89	5	26.94	26.99	-4	6,395	-0.06%
2019/04/12	9	26.81	6	26.74	26.76	3	6,639	0.05%
2019/04/11	3	26.96	7	26.97	26.89	-4	6,849	-0.06%
2019/04/10	2	26.98	3	26.96	26.97	-1	6,895	-0.01%
2019/04/09	26	27.00	57	27.04	27.02	-31	6,835	-0.45%
2019/04/08	1	26.87	58	26.93	26.93	-57	6,633	-0.86%
2019/04/03	1	26.70	16	26.73	26.73	-15	6,721	-0.22%
2019/04/02	3	26.59	5	26.54	26.58	-2	6,770	-0.03%
2019/04/01	20	26.55	17	26.59	26.51	3	6,747	0.04%
2019/03/29	1	26.38	1	26.28	26.40	0	6,645	0.00%
2019/03/28	1	26.24	0	0.00	26.24	1	6,603	0.02%
2019/03/27	11	26.26	1	26.25	26.28	10	6,599	0.15%
2019/03/26	3	26.26	11	26.29	26.25	-8	6,586	-0.12%
2019/03/25	11.2	26.12	20	26.10	26.10	-8.8	6,812	-0.13%
2019/03/22	22	26.56	152	26.37	26.37	-130	6,765	-1.92%	大賣/鉅額交易
2019/03/21	12	26.30	3	26.36	26.37	9	6,637	0.14%
2019/03/20	1	26.20	0	0.00	26.20	1	6,477	0.02%
2019/03/19	7	26.19	35	26.22	26.22	-28	6,474	-0.43%
2019/03/18	3	26.06	47	26.06	26.13	-44	6,282	-0.70%
2019/03/15	5	25.97	0	0.00	25.91	5	6,315	0.08%
2019/03/14	5.2	25.93	1	25.99	25.91	4.2	6,297	0.07%
2019/03/13	2	26.02	6	26.00	25.98	-4	6,393	-0.06%
2019/03/12	16	26.05	15	26.05	26.01	1	6,406	0.02%
2019/03/11	8	25.84	2	25.84	25.89	6	6,398	0.09%
2019/03/08	13	25.75	1	25.85	25.84	12	6,486	0.19%
2019/03/07	6	26.00	5	25.97	25.98	1	6,446	0.02%
2019/03/06	3	26.07	0	0.00	26.08	3	6,448	0.05%
2019/03/05	7	26.00	1	26.02	26.00	6	6,424	0.09%
2019/03/04	0	0.00	31	26.04	26.12	-31	6,359	-0.49%
2019/02/27	2	25.96	22	26.01	25.96	-20	6,190	-0.32%
2019/02/26	0	0.00	3	26.22	26.18	-3	6,134	-0.05%
2019/02/25	0	0.00	19	26.10	26.13	-19	6,036	-0.31%
2019/02/22	1	25.86	38	25.85	25.90	-37	5,846	-0.63%
2019/02/21	0	0.00	1	25.79	25.84	-1	5,647	-0.02%
2019/02/20	0	0.00	6	25.68	25.74	-6	5,522	-0.11%
2019/02/19	1	25.52	2	25.53	25.52	-1	5,357	-0.02%
2019/02/18	11	25.56	5	25.53	25.52	6	5,339	0.11%
2019/02/15	8	25.39	3	25.57	25.39	5	5,279	0.09%
2019/02/14	0	0.00	1	25.43	25.43	-1	5,240	-0.02%
2019/02/13	2.1	25.40	2	25.30	25.42	0.1	5,182	0.00%
2019/02/12	5.1	25.19	5.1	25.20	25.26	0	5,100	0.00%
2019/02/11	26	24.94	2	25.03	24.99	24	4,965	0.48%
2019/01/30	2	24.96	8	24.94	24.92	-6	4,909	-0.12%
2019/01/29	5	24.88	26	24.87	24.89	-21	4,913	-0.43%
2019/01/28	34	25.06	5	25.02	25.01	29	4,903	0.59%
2019/01/25	1	24.89	6	24.83	24.90	-5	4,787	-0.10%
2019/01/24	10	24.54	1	24.53	24.55	9	4,632	0.19%
2019/01/23	3	24.42	0	0.00	24.44	3	4,651	0.06%
2019/01/22	1	24.46	1	24.50	24.50	0	4,706	0.00%
2019/01/21	26	24.61	4	24.45	24.51	22	4,849	0.45%
2019/01/18	1	24.42	9	24.39	24.39	-8	5,011	-0.16%
2019/01/17	1	24.23	0	0.00	24.26	1	5,280	0.02%
2019/01/16	1	24.24	8	24.26	24.25	-7	5,438	-0.13%
2019/01/15	1	24.12	1	24.13	24.13	0	6,020	0.00%
2019/01/14	1	24.04	1	24.05	23.99	0	6,153	0.00%
2019/01/11	1	24.05	1	24.05	24.04	0	6,239	0.00%
2019/01/10	2	24.00	0	0.00	24.01	2	6,289	0.03%
2019/01/09	4	23.96	8	24.03	24.05	-4	6,401	-0.06%
2019/01/08	0	0.00	1	23.78	23.79	-1	6,461	-0.02%
2019/01/07	0	0.00	2	23.68	23.73	-2	6,725	-0.03%
2019/01/04	26.2	23.29	0	0.00	23.40	26.2	7,051	0.37%
2019/01/03	21	23.63	0	0.00	23.59	21	7,909	0.27%
2019/01/02	2.1	23.88	0	0.00	23.83	2.1	8,005	0.03%
2018/12/28	5	23.92	0	0.00	23.94	5	8,282	0.06%
2018/12/27	3	23.93	16	24.00	23.91	-13	8,621	-0.15%
2018/12/26	10	23.86	0	0.00	23.72	10	8,759	0.11%
2018/12/25	25.1	23.91	0	0.00	23.97	25.1	8,686	0.29%
2018/12/24	0	0.00	2	24.17	24.18	-2	8,487	-0.02%
2018/12/22	6	24.14	0	0.00	24.17	6	8,472	0.07%
2018/12/21	4.1	24.00	0	0.00	24.14	4.1	8,473	0.05%
2018/12/20	16	24.13	1	24.14	24.13	15	8,454	0.18%
2018/12/19	0	0.00	3	24.10	24.14	-3	8,442	-0.04%
2018/12/18	28	24.04	0	0.00	24.03	28	8,463	0.33%
2018/12/17	3	24.31	0	0.00	24.31	3	8,215	0.04%
2018/12/13	1	24.35	0	0.00	24.39	1	8,152	0.01%
2018/12/12	6	24.27	0	0.00	24.32	6	8,220	0.07%
2018/12/11	0.2	24.25	0	0.00	24.18	0.2	8,275	0.00%
2018/12/10	6	24.10	0	0.00	24.07	6	8,351	0.07%
2018/12/07	2	24.20	0	0.00	24.28	2	8,234	0.02%
2018/12/06	33	24.21	0	0.00	24.19	33	8,290	0.40%
2018/12/05	13	24.59	2	24.56	24.60	11	8,209	0.13%
2018/12/04	17	24.87	3	24.95	24.82	14	8,447	0.17%
2018/12/03	4	24.75	17	24.81	24.89	-13	8,500	-0.15%
2018/11/30	0	0.00	15	24.47	24.46	-15	8,381	-0.18%
2018/11/29	4.2	24.45	5	24.43	24.38	-0.8	8,342	-0.01%
2018/11/28	0	0.00	1	24.19	24.27	-1	8,290	-0.01%
2018/11/27	2	24.03	0	0.00	24.10	2	8,278	0.02%
2018/11/26	0	0.00	1	24.13	24.11	-1	8,272	-0.01%
2018/11/23	8	23.92	0	0.00	23.94	8	8,256	0.10%
2018/11/22	10	24.02	0	0.00	23.98	10	8,224	0.12%
2018/11/21	2	23.98	0	0.00	24.14	2	8,179	0.02%
2018/11/20	9	24.29	2	24.35	24.17	7	8,126	0.09%
2018/11/19	1	24.39	2	24.40	24.40	-1	8,079	-0.01%
2018/11/16	2	24.29	5	24.28	24.29	-3	8,055	-0.04%
2018/11/15	3	24.11	0	0.00	24.22	3	8,043	0.04%
2018/11/14	1	24.14	1	24.14	24.15	0	8,020	0.00%
2018/11/13	16.1	23.86	0	0.00	24.12	16.1	8,005	0.20%
2018/11/12	5	24.22	3	24.21	24.18	2	7,914	0.03%
2018/11/09	19	24.21	7	24.18	24.21	12	7,901	0.15%
2018/11/08	2	24.45	6	24.38	24.37	-4	7,862	-0.05%
2018/11/07	0.1	24.26	0	0.00	24.21	0.1	7,823	0.00%
2018/11/06	8.1	24.08	0	0.00	24.08	8.1	7,809	0.10%
2018/11/05	3	24.13	0	0.00	24.18	3	7,756	0.04%
2018/11/02	11	24.12	0	0.00	24.18	11	7,715	0.14%
2018/11/01	7	23.97	10	24.08	24.08	-3	7,680	-0.04%
2018/10/31	3	23.65	11	23.68	23.78	-8	7,620	-0.10%
2018/10/30	1	23.30	0	0.00	23.42	1	7,572	0.01%
2018/10/29	23	23.40	0	0.00	23.34	23	7,528	0.31%
2018/10/26	14	23.38	4	23.69	23.43	10	7,385	0.14%
2018/10/25	29	23.56	0	0.00	23.59	29	7,185	0.40%
2018/10/24	27	24.05	3	23.93	24.12	24	6,901	0.35%
2018/10/23	88	24.14	0	0.00	24.13	88	6,812	1.29%
2018/10/22	64	25.60	12	25.71	25.81	52	6,360	0.82%
2018/10/19	19	25.41	2	25.50	25.55	17	6,251	0.27%
2018/10/18	15	25.48	2	25.46	25.54	13	6,234	0.21%
2018/10/17	45	25.60	2	25.57	25.51	43	6,223	0.69%
2018/10/16	19	25.30	0	0.00	25.39	19	6,122	0.31%
2018/10/15	84	25.19	3.1	25.16	25.18	80.9	5,996	1.35%
2018/10/12	75	25.08	1	25.26	25.26	74	5,746	1.29%
2018/10/11	148	25.00	8	24.97	24.91	140	5,427	2.58%	大買/鉅額交易
2018/10/09	32	26.30	0	0.00	26.34	32	4,295	0.74%
2018/10/08	38	26.45	4	26.91	26.70	34	3,944	0.86%
2018/10/05	68.1	26.45	0	0.00	26.43	68.1	3,543	1.92%
2018/10/04	9	26.74	0	0.00	26.78	9	3,174	0.28%
2018/10/03	15.1	26.98	0	0.00	26.97	15.1	3,010	0.50%
2018/10/02	15	27.21	1	27.17	27.20	14	2,889	0.48%
2018/10/01	3	27.35	1	27.36	27.32	2	2,885	0.07%
2018/09/28	2	27.27	0	0.00	27.28	2	2,983	0.07%
2018/09/25	0	0.00	4	27.45	27.49	-4	3,115	-0.13%
2018/09/21	1	27.39	1	27.40	27.41	0	3,108	0.00%
2018/09/20	1	27.40	0	0.00	27.40	1	3,130	0.03%
2018/09/19	1	27.38	0	0.00	27.41	1	3,246	0.03%
2018/09/18	2	27.36	1.7	27.41	27.40	0.3	3,280	0.01%
2018/09/17	1	27.40	3	27.46	27.46	-2	3,338	-0.06%
2018/09/14	2	27.19	0	0.00	27.40	2	3,392	0.06%
2018/09/13	1	26.88	2	26.90	26.92	-1	3,354	-0.03%
2018/09/12	24	26.76	0	0.00	26.74	24	3,327	0.72%
2018/09/11	15	26.68	3	26.65	26.78	12	3,265	0.37%
2018/09/10	5	26.67	1	26.81	26.67	4	3,260	0.12%
2018/09/07	2.1	27.15	0	0.00	27.19	2.1	3,011	0.07%
2018/09/06	1.1	27.41	1	27.53	27.45	0.1	2,903	0.00%
2018/09/05	8	27.63	0	0.00	27.53	8	2,877	0.28%
2018/09/04	9	27.67	0	0.00	27.63	9	2,863	0.31%
2018/09/03	3	27.75	0	0.00	27.63	3	2,927	0.10%
2018/08/31	9	27.66	0	0.00	27.78	9	2,999	0.30%
2018/08/30	0	0.00	3	27.63	27.70	-3	3,069	-0.10%
2018/08/29	3	27.57	0	0.00	27.61	3	3,158	0.09%
2018/08/27	1	27.35	1	27.35	27.35	0	3,187	0.00%
2018/08/24	0.1	27.24	1	27.08	27.20	-0.9	3,211	-0.03%
2018/08/21	3	27.21	0	0.00	27.23	3	3,464	0.09%
2018/08/20	0	0.00	1	27.20	27.19	-1	3,504	-0.03%
2018/08/17	0	0.00	2	27.22	27.12	-2	3,491	-0.06%
2018/08/16	0	0.00	3	26.87	27.09	-3	3,491	-0.09%
2018/08/14	0	0.00	1	27.28	27.38	-1	3,522	-0.03%
2018/08/13	0	0.00	1	27.35	27.18	-1	3,566	-0.03%
2018/08/08	1	27.60	0	0.00	27.60	1	3,754	0.03%
2018/08/07	0	0.00	4	27.48	27.45	-4	3,745	-0.11%
2018/08/06	0	0.00	17	27.34	27.43	-17	3,772	-0.45%
2018/08/03	0	0.00	8	27.16	27.18	-8	3,769	-0.21%
2018/08/02	0	0.00	7.6	27.17	27.00	-7.6	3,725	-0.20%
2018/08/01	1	27.26	3	27.27	27.28	-2	3,656	-0.05%
2018/07/31	0	0.00	23	27.06	27.19	-23	3,629	-0.63%
2018/07/30	0	0.00	14	27.01	27.04	-14	3,552	-0.39%
2018/07/27	0	0.00	25	26.84	26.89	-25	3,450	-0.72%
2018/07/26	0.1	26.55	3	26.58	26.59	-3	3,256	-0.09%
2018/07/24	0	0.00	11	26.35	26.42	-11	3,117	-0.35%
2018/07/23	0	0.00	12	26.24	26.23	-12	3,099	-0.39%
2018/07/19	2.1	26.27	2	26.15	26.13	0.1	3,242	0.00%
2018/07/17	3	25.95	0	0.00	25.97	3	3,205	0.09%
2018/07/16	2	25.88	0	0.00	25.93	2	3,155	0.06%
2018/07/13	1	25.73	0	0.00	25.79	1	3,129	0.03%
2018/07/12	1	25.50	0	0.00	25.61	1	3,133	0.03%
2018/07/11	5.6	25.54	0	0.00	25.51	5.6	3,160	0.18%
2018/07/10	2	25.61	0	0.00	25.63	2	3,160	0.06%
2018/07/09	4	25.55	0	0.00	25.60	4	3,152	0.13%
2018/07/06	7	25.20	0	0.00	25.30	7	3,128	0.22%
2018/07/05	10	25.33	0	0.00	25.31	10	3,045	0.33%
2018/07/03	8	25.57	0	0.00	25.50	8	2,932	0.27%
2018/07/02	5	25.63	1	25.62	25.61	4	2,896	0.14%
2018/06/29	2	25.51	5	25.50	25.66	-3	2,877	-0.10%
2018/06/28	11	25.42	1	25.41	25.40	10	2,842	0.35%
2018/06/27	3	25.65	0	0.00	25.64	3	2,725	0.11%
2018/06/26	4	25.59	0	0.00	25.65	4	2,696	0.15%
2018/06/25	11	25.80	0	0.00	25.78	11	2,557	0.43%
2018/06/22	6	25.93	0	0.00	26.00	6	2,434	0.25%
2018/06/19	1	26.00	0	0.00	26.20	1	2,416	0.04%
2018/06/14	2	26.56	3	26.43	26.39	-1	2,326	-0.04%
2018/06/13	0	0.00	2	26.55	26.56	-2	2,335	-0.09%
2018/06/11	0	0.00	2	26.66	26.69	-2	2,363	-0.08%
2018/06/08	8	26.66	0	0.00	26.67	8	2,313	0.35%
2018/06/07	0	0.00	5	26.79	26.79	-5	2,251	-0.22%
2018/06/06	8	26.75	11	26.75	26.79	-3	2,205	-0.14%
2018/06/05	17	26.65	15	26.62	26.61	2	2,104	0.10%
2018/06/04	0	0.00	10	26.46	26.62	-10	2,096	-0.48%
2018/06/01	0	0.00	3	26.38	26.40	-3	2,066	-0.15%
2018/05/31	0	0.00	4	26.17	26.19	-4	2,049	-0.20%
2018/05/30	3	26.02	0	0.00	26.01	3	1,931	0.16%
2018/05/28	0	0.00	4	26.32	26.39	-4	1,806	-0.22%
2018/05/25	1	26.41	0	0.00	26.33	1	1,789	0.06%
2018/05/24	0	0.00	4	26.38	26.41	-4	1,850	-0.22%
2018/05/23	0	0.00	15	26.43	26.40	-15	1,853	-0.81%
2018/05/22	0	0.00	8	26.39	26.40	-8	1,823	-0.44%
2018/05/21	0	0.00	2	26.38	26.35	-2	1,807	-0.11%
2018/05/18	3	26.17	12	26.18	26.20	-9	1,804	-0.50%
2018/05/15	2	25.71	0	0.00	25.78	2	1,691	0.12%
2018/05/14	0	0.00	1	25.69	25.85	-1	1,896	-0.05%
2018/05/10	0	0.00	10	25.50	25.48	-10	1,881	-0.53%
2018/05/09	1	25.38	0	0.00	25.40	1	1,886	0.05%
2018/05/08	2	25.30	10	25.40	25.43	-8	1,918	-0.42%
2018/05/02	1	25.34	0	0.00	25.34	1	2,167	0.05%
2018/04/30	2	25.13	0	0.00	25.40	2	2,301	0.09%
2018/04/27	14	25.10	0	0.00	25.15	14	2,318	0.60%
2018/04/26	5	25.21	0	0.00	25.23	5	2,349	0.21%
2018/04/25	7	25.28	0	0.00	25.31	7	2,317	0.30%
2018/04/24	14	25.52	0	0.00	25.50	14	2,303	0.61%
2018/04/23	0	0.00	1	25.73	25.69	-1	2,345	-0.04%
2018/04/18	3	25.69	0	0.00	25.68	3	2,513	0.12%
2018/04/17	2	25.69	0	0.00	25.77	2	2,525	0.08%
2018/04/13	1	26.00	0	0.00	25.99	1	2,532	0.04%
2018/04/12	1	26.01	0	0.00	26.00	1	2,575	0.04%
2018/04/11	0	0.00	4	26.12	26.11	-4	2,610	-0.15%
2018/04/09	0	0.00	0.2	26.00	25.95	-0.2	2,688	-0.01%
2018/04/03	1	25.90	1	25.92	25.92	0	2,706	0.00%
2018/04/02	1	26.03	0	0.00	26.02	1	2,730	0.04%
2018/03/31	3	25.96	1	25.96	25.95	2	2,747	0.07%
2018/03/29	2	25.88	0	0.00	25.90	2	2,753	0.07%
2018/03/28	1	25.96	0	0.00	25.93	1	2,740	0.04%
2018/03/27	3.2	26.10	0	0.00	26.08	3.2	2,735	0.12%
2018/03/26	3	25.74	1	25.90	26.00	2	2,720	0.07%
2018/03/23	8	25.72	0	0.00	25.82	8	2,712	0.29%
2018/03/20	2	26.09	6	26.10	26.13	-4	2,668	-0.15%
2018/03/19	0	0.00	1	26.16	26.19	-1	2,668	-0.04%
2018/03/15	1	26.00	0	0.00	26.11	1	2,658	0.04%
2018/03/14	1	26.11	1	26.21	26.08	0	2,648	0.00%
2018/03/13	0	0.00	2	26.17	26.17	-2	2,682	-0.07%
2018/03/12	0	0.00	11	26.08	26.10	-11	2,802	-0.39%
2018/03/09	1	25.94	0	0.00	25.93	1	2,951	0.03%
2018/03/08	1	25.89	5	26.00	26.01	-4	3,053	-0.13%
2018/03/05	6	25.75	0	0.00	25.63	6	3,118	0.19%
2018/03/02	0	25.86	0	0.00	25.76	0	3,122	0.00%
2018/03/01	0	0.00	4	25.83	25.91	-4	3,134	-0.13%
2018/02/27	3	25.99	0	0.00	25.95	3	3,142	0.10%
2018/02/26	2	25.93	3.9	25.93	25.98	-1.9	3,133	-0.06%
2018/02/23	2	25.76	4	25.72	25.80	-2	3,089	-0.06%
2018/02/12	9	25.16	2	25.50	25.15	7	3,108	0.23%
2018/02/09	5	25.05	0	0.00	25.50	5	3,102	0.16%
2018/02/08	3	25.39	0	0.00	25.50	3	3,072	0.10%
2018/02/07	2	25.40	3	25.43	25.43	-1	3,121	-0.03%
2018/02/06	10	24.78	1	25.04	24.99	9	3,135	0.29%
2018/02/05	3	25.91	0	0.00	26.00	3	3,057	0.10%
2018/02/02	0	0.00	2	26.34	26.34	-2	3,104	-0.06%
2018/01/31	0	0.00	12	26.41	26.45	-12	3,123	-0.38%
2018/01/30	0	0.00	4	26.41	26.41	-4	3,101	-0.13%
2018/01/29	0	0.00	13	26.75	26.80	-13	3,093	-0.42%
2018/01/26	0	0.00	6	26.35	26.54	-6	2,996	-0.20%
2018/01/25	1	26.32	4	26.56	26.45	-3	2,973	-0.10%
2018/01/24	0	0.00	2	26.30	26.32	-2	2,899	-0.07%
2018/01/23	1	26.24	1	26.28	26.20	0	2,797	0.00%
2018/01/22	0.1	26.25	9	26.17	26.25	-9	2,888	-0.31%
2018/01/19	0	0.00	1	26.00	26.00	-1	2,838	-0.04%
2018/01/18	2	26.02	0	0.00	26.02	2	2,819	0.07%
2018/01/17	1	25.86	0	0.00	25.92	1	2,709	0.04%
2018/01/16	0	0.00	11	25.79	25.80	-11	2,680	-0.41%
2018/01/12	10	25.55	6	25.54	25.54	4	2,650	0.15%
2018/01/11	1	25.40	1	25.39	25.41	0	2,600	0.00%
2018/01/10	0	0.00	1	25.50	25.37	-1	2,578	-0.04%
2018/01/09	0	0.00	10	25.52	25.50	-10	2,572	-0.39%
2018/01/04	1	25.40	6	25.41	25.41	-5	2,536	-0.20%
2018/01/03	1	25.31	10	25.30	25.31	-9	2,543	-0.35%
2018/01/02	1	25.01	1	25.10	25.13	0	2,504	0.00%