元大高股息 (0056)-國泰-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: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－國泰-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

國泰-台南券商分點個股進出
國泰-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
2024/05/21	8.8	39.51	31.4	39.52	39.50	-22.5	27,717	-0.08%
2024/05/20	33.3	39.59	73.5	39.64	39.66	-40.2	27,847	-0.14%
2024/05/17	20.8	39.55	41.9	39.54	39.51	-21.1	28,163	-0.08%
2024/05/16	23.8	39.60	49	39.60	39.60	-25.3	28,312	-0.09%
2024/05/15	15.5	39.45	82.7	39.38	39.30	-67.2	28,593	-0.24%
2024/05/14	6.5	39.19	38.6	39.22	39.26	-32	29,207	-0.11%
2024/05/13	4.1	39.04	34	39.04	39.04	-29.9	29,257	-0.10%
2024/05/10	15.3	38.87	102.1	38.89	39.04	-86.8	29,446	-0.29%	大賣/
2024/05/09	10.4	38.95	29	38.99	38.92	-18.6	29,421	-0.06%
2024/05/08	62	39.02	51.1	38.98	39.02	10.9	29,501	0.04%
2024/05/07	23.7	38.85	60.7	38.93	38.97	-37	29,676	-0.12%
2024/05/06	14.6	38.82	151.6	38.80	38.88	-137	29,727	-0.46%	大賣/鉅額交易
2024/05/03	75.2	38.46	123.5	38.67	38.45	-48.3	29,694	-0.16%	大賣/
2024/05/02	30	38.22	26	38.20	38.35	4	29,894	0.01%
2024/04/30	22.3	38.33	21.3	38.34	38.32	1	29,995	0.00%
2024/04/29	22.4	38.22	65.4	38.28	38.34	-43	30,224	-0.14%
2024/04/26	30.2	37.74	9	37.78	37.69	21.2	30,421	0.07%
2024/04/25	60.8	37.51	2.4	37.56	37.51	58.4	30,629	0.19%
2024/04/24	27.1	37.69	62.7	37.71	37.85	-35.6	31,019	-0.11%
2024/04/23	45.5	37.12	41.3	37.11	37.12	4.2	32,830	0.01%
2024/04/22	109.5	37.04	94	37.00	36.92	15.6	34,650	0.04%	大買/
2024/04/19	363.8	37.33	105.2	37.46	37.27	258.6	34,860	0.74%	大買/大賣/鉅額交易
2024/04/18	140.7	38.19	64.9	38.20	38.18	75.8	33,506	0.23%	大買/
2024/04/17	249.5	38.81	29.9	38.84	38.94	219.6	32,984	0.67%	大買/鉅額交易
2024/04/16	480.9	38.72	111.2	38.68	38.49	369.7	32,116	1.15%	大買/大賣/鉅額交易
2024/04/15	242.6	39.64	8.1	39.76	39.62	234.5	30,685	0.76%	大買/鉅額交易
2024/04/12	98.1	40.02	39.3	40.07	39.98	58.7	30,281	0.19%
2024/04/11	65.7	39.93	6.1	40.01	40.09	59.7	30,433	0.20%
2024/04/10	49.9	40.17	60.1	40.23	40.20	-10.2	30,557	-0.03%
2024/04/09	55.9	39.98	81.1	39.99	39.99	-25.2	31,635	-0.08%
2024/04/08	69.1	39.88	27.3	39.85	39.92	41.8	31,929	0.13%
2024/04/03	66.1	39.81	31.6	39.81	39.75	34.5	31,830	0.11%
2024/04/02	53.6	39.74	63	39.84	39.88	-9.4	31,934	-0.03%
2024/04/01	94	39.74	36	39.76	39.59	58.1	32,441	0.18%
2024/03/29	25.9	39.71	43.7	39.77	39.86	-17.8	32,753	-0.05%
2024/03/28	10.1	39.58	18.5	39.66	39.74	-8.3	32,919	-0.03%
2024/03/27	33.5	39.28	41.3	39.30	39.55	-7.8	33,013	-0.02%
2024/03/26	117.4	39.15	87.8	39.36	39.24	29.6	33,076	0.09%	大買/
2024/03/25	31.3	39.69	32.5	39.76	39.62	-1.2	33,059	0.00%
2024/03/22	39.5	39.87	49.9	39.92	39.80	-10.4	33,201	-0.03%
2024/03/21	28.2	39.77	54.4	39.85	39.93	-26.3	33,133	-0.08%
2024/03/20	68	39.82	144.5	40.01	39.63	-76.5	33,302	-0.23%	大賣/
2024/03/19	106.8	39.43	87.3	39.51	39.70	19.4	33,682	0.06%	大買/
2024/03/18	20.6	39.11	57.3	39.14	39.36	-36.8	34,225	-0.11%
2024/03/15	20.1	38.89	53.5	38.86	39.02	-33.5	34,152	-0.10%
2024/03/14	74.5	38.84	16.1	38.96	38.72	58.3	33,922	0.17%
2024/03/13	47.4	39.07	50.4	39.11	39.08	-3	33,830	-0.01%
2024/03/12	12	38.84	74.9	38.78	38.99	-62.9	33,698	-0.19%
2024/03/11	28	38.48	47.2	38.50	38.43	-19.2	33,783	-0.06%
2024/03/08	115.1	38.68	97.4	38.76	38.45	17.6	33,669	0.05%	大買/
2024/03/07	69.9	38.65	59.4	38.62	38.68	10.4	33,152	0.03%
2024/03/06	102.5	38.15	45.8	38.36	38.53	56.7	32,892	0.17%	大買/
2024/03/05	70.8	38.11	53.3	38.10	38.16	17.6	32,576	0.05%
2024/03/04	15.1	38.04	183.8	38.05	38.00	-168.6	32,498	-0.52%	大賣/鉅額交易
2024/03/01	10.1	37.73	51.3	37.74	37.74	-41.1	32,039	-0.13%
2024/02/29	24.8	37.53	29.8	37.56	37.70	-5	32,168	-0.02%
2024/02/27	43.8	37.54	57.3	37.52	37.51	-13.6	32,028	-0.04%
2024/02/26	40.5	37.63	108.1	37.64	37.68	-67.6	31,870	-0.21%	大賣/
2024/02/23	61.3	37.78	122	37.83	37.59	-60.7	31,783	-0.19%	大賣/
2024/02/22	11.6	37.54	103.5	37.59	37.65	-91.9	32,100	-0.29%	大賣/
2024/02/21	22.4	37.33	35.3	37.33	37.29	-12.9	31,762	-0.04%
2024/02/20	11	37.35	127.7	37.35	37.39	-116.7	31,741	-0.37%	大賣/鉅額交易
2024/02/19	22.6	37.08	74.7	37.09	37.14	-52.1	31,436	-0.17%
2024/02/16	39.7	37.09	95.9	37.09	37.07	-56.3	31,677	-0.18%
2024/02/15	82.6	36.82	237	36.80	36.86	-154.4	31,353	-0.49%	大賣/鉅額交易
2024/02/05	60	36.40	114.3	36.45	36.45	-54.3	30,608	-0.18%	大賣/
2024/02/02	10.5	36.47	70.8	36.50	36.45	-60.3	30,525	-0.20%
2024/02/01	11.4	36.23	74.4	36.28	36.30	-63	30,337	-0.21%
2024/01/31	39.6	36.21	15.5	36.18	36.20	24.1	30,544	0.08%
2024/01/30	19.6	36.31	27.8	36.34	36.36	-8.2	30,496	-0.03%
2024/01/29	14.1	36.20	74.4	36.17	36.28	-60.3	30,526	-0.20%
2024/01/26	55.8	36.12	34.6	36.15	36.07	21.2	30,394	0.07%
2024/01/25	22.3	36.31	99.6	36.29	36.29	-77.4	30,391	-0.25%
2024/01/24	29.8	36.31	71.5	36.29	36.23	-41.7	30,277	-0.14%
2024/01/23	46	36.14	39.3	36.20	36.20	6.6	30,812	0.02%
2024/01/22	34.4	36.05	107.5	35.99	36.14	-73.1	30,686	-0.24%	大賣/
2024/01/19	90.4	35.49	61.6	35.40	35.65	28.8	30,473	0.09%
2024/01/18	142.7	35.13	23	35.15	35.12	119.7	31,058	0.39%	大買/鉅額交易
2024/01/17	387.8	35.36	25.7	35.33	35.19	362.1	30,727	1.18%	大買/鉅額交易
2024/01/16	370.8	36.27	108.6	36.31	36.37	262.3	29,046	0.90%	大買/大賣/鉅額交易
2024/01/15	129.1	36.46	159.8	36.58	36.42	-30.7	27,642	-0.11%	大買/大賣/
2024/01/12	121.9	36.30	28.1	36.35	36.33	93.8	27,656	0.34%	大買/
2024/01/11	54.3	36.30	19.8	36.32	36.39	34.5	28,953	0.12%
2024/01/10	183	36.27	68.1	36.26	36.24	114.9	31,275	0.37%	大買/鉅額交易
2024/01/09	65.3	36.55	68.2	36.61	36.49	-2.9	32,297	-0.01%
2024/01/08	45.1	36.64	32.1	36.66	36.57	13	32,979	0.04%
2024/01/05	48.2	36.59	40.4	36.56	36.55	7.9	33,330	0.02%
2024/01/04	137.4	36.64	15.3	36.59	36.59	122.1	33,253	0.37%	大買/鉅額交易
2024/01/03	278.5	36.74	42	36.78	36.68	236.5	33,531	0.71%	大買/鉅額交易
2024/01/02	86.9	37.18	49.7	37.18	37.17	37.2	32,601	0.11%
2023/12/29	18.7	37.37	72.2	37.38	37.40	-53.5	32,410	-0.16%
2023/12/28	51.1	37.42	91.4	37.45	37.33	-40.3	32,806	-0.12%
2023/12/27	38.7	37.36	168.1	37.34	37.42	-129.4	33,456	-0.39%	大賣/鉅額交易
2023/12/26	24.7	36.88	108.8	36.93	37.00	-84.1	33,230	-0.25%	大賣/
2023/12/25	8.8	36.61	88.1	36.61	36.65	-79.3	32,781	-0.24%
2023/12/22	19.8	36.34	21.4	36.38	36.37	-1.6	32,487	0.00%
2023/12/21	50.8	36.26	76.7	36.25	36.33	-26	32,461	-0.08%
2023/12/20	228.2	36.55	126.9	36.46	36.57	101.3	32,376	0.31%	大買/大賣/鉅額交易
2023/12/19	84.6	36.05	13.5	36.04	36.10	71.2	32,120	0.22%
2023/12/18	38.8	36.31	54.8	36.31	36.38	-16	32,281	-0.05%
2023/12/15	51.9	36.42	146.9	36.45	36.36	-95	32,159	-0.30%	大賣/
2023/12/14	26	36.44	103.9	36.47	36.55	-77.8	31,933	-0.24%	大賣/
2023/12/13	44.8	35.91	107.3	35.97	36.06	-62.5	31,472	-0.20%	大賣/
2023/12/12	42.4	35.61	43.6	35.61	35.58	-1.2	30,915	0.00%
2023/12/11	41.9	35.46	116.6	35.47	35.47	-74.7	30,849	-0.24%	大賣/
2023/12/08	4.4	35.48	141.2	35.47	35.42	-136.8	30,809	-0.44%	大賣/鉅額交易
2023/12/07	43.9	35.28	62.9	35.32	35.25	-19	30,780	-0.06%
2023/12/06	18.7	35.27	107.1	35.30	35.31	-88.3	31,299	-0.28%	大賣/
2023/12/05	55.7	34.99	27.1	35.00	35.05	28.6	31,001	0.09%
2023/12/04	21.6	35.20	37.3	35.21	35.19	-15.7	30,868	-0.05%
2023/12/01	14.7	35.07	25.5	35.13	35.13	-10.9	30,932	-0.04%
2023/11/30	39.1	35.03	19.4	35.06	35.08	19.7	30,907	0.06%
2023/11/29	7.4	35.06	94.3	35.08	35.09	-86.9	30,961	-0.28%
2023/11/28	20.8	34.84	3.9	34.89	34.90	16.9	30,789	0.05%
2023/11/27	69.8	34.83	16.5	34.89	34.75	53.3	30,758	0.17%
2023/11/24	22.1	34.96	5.5	34.98	34.94	16.7	30,597	0.05%
2023/11/23	25.6	34.97	33.6	34.99	34.97	-8	30,643	-0.03%
2023/11/22	79.9	35.03	1.4	35.08	35.05	78.5	30,857	0.25%
2023/11/21	24.8	35.28	159.8	35.25	35.30	-135	31,044	-0.43%	大賣/鉅額交易
2023/11/20	37.3	34.83	24.7	34.82	34.90	12.5	31,152	0.04%
2023/11/17	11.2	34.85	28	34.85	34.82	-16.9	31,201	-0.05%
2023/11/16	33.8	34.79	35.6	34.87	34.77	-1.8	31,282	-0.01%
2023/11/15	42.4	35.00	60.6	35.02	34.83	-18.2	31,235	-0.06%
2023/11/14	9.3	34.66	139.1	34.65	34.68	-129.8	31,232	-0.42%	大賣/鉅額交易
2023/11/13	11.9	34.56	46.9	34.55	34.54	-35	31,300	-0.11%
2023/11/10	72.7	34.39	22.4	34.36	34.43	50.3	31,543	0.16%
2023/11/09	33.1	34.56	61.1	34.57	34.55	-27.9	31,693	-0.09%
2023/11/08	22.9	34.45	80	34.54	34.54	-57.2	32,047	-0.18%
2023/11/07	27.8	34.21	57.6	34.13	34.23	-29.7	32,009	-0.09%
2023/11/06	12.5	34.14	57.9	34.17	34.24	-45.5	32,783	-0.14%
2023/11/03	13.4	33.69	15.6	33.69	33.69	-2.1	32,772	-0.01%
2023/11/02	39.5	33.50	92.9	33.47	33.52	-53.4	33,164	-0.16%
2023/11/01	54.6	32.77	32.1	32.83	32.89	22.6	33,528	0.07%
2023/10/31	256.2	32.89	31.7	32.78	32.69	224.5	34,305	0.65%	大買/鉅額交易
2023/10/30	17.1	33.17	228.9	33.17	33.23	-211.8	35,099	-0.60%	大賣/鉅額交易
2023/10/27	39.3	33.16	170	33.17	33.13	-130.7	35,971	-0.36%	大賣/鉅額交易
2023/10/26	166.6	33.01	39.5	33.08	33.10	127	37,274	0.34%	大買/鉅額交易
2023/10/25	36.5	33.63	39.3	33.63	33.62	-2.8	37,595	-0.01%
2023/10/24	140.9	33.23	61.6	33.29	33.47	79.3	38,032	0.21%	大買/
2023/10/23	121.7	33.13	112	33.19	33.08	9.7	38,620	0.03%	大買/大賣/
2023/10/20	223.7	33.17	173.3	33.11	33.40	50.4	39,802	0.13%	大買/大賣/
2023/10/19	320	33.53	31.5	33.57	33.65	288.5	41,284	0.70%	大買/鉅額交易
2023/10/18	401.3	34.85	5.3	34.79	34.90	396	40,573	0.98%	大買/鉅額交易
2023/10/17	342.3	35.37	27.5	35.45	35.27	314.8	38,508	0.82%	大買/鉅額交易
2023/10/16	408.2	35.47	3.7	35.55	35.52	404.5	38,342	1.06%	大買/鉅額交易
2023/10/13	159.6	35.69	27.6	35.70	35.72	132	38,793	0.34%	大買/鉅額交易
2023/10/12	37.7	35.94	34.7	35.93	35.98	3	39,925	0.01%
2023/10/11	123.2	35.82	84.7	35.96	35.78	38.5	41,376	0.09%	大買/
2023/10/06	103.3	35.80	66.8	35.78	35.79	36.6	42,535	0.09%	大買/
2023/10/05	27.9	35.64	80.2	35.62	35.69	-52.2	43,168	-0.12%
2023/10/04	116.1	35.22	27.5	35.23	35.39	88.5	43,474	0.20%	大買/
2023/10/03	168.4	35.76	44.7	35.92	35.60	123.7	43,353	0.29%	大買/鉅額交易
2023/10/02	44.5	35.64	116.1	35.70	35.74	-71.6	43,325	-0.17%	大賣/
2023/09/28	9.8	35.08	12.6	35.09	35.06	-2.8	43,861	-0.01%
2023/09/27	11.3	34.80	4.7	34.85	34.87	6.6	44,651	0.01%
2023/09/26	30.3	34.90	6.3	34.91	34.76	24	45,761	0.05%
2023/09/25	12.7	35.03	9.1	35.04	35.08	3.6	46,125	0.01%
2023/09/22	34.3	34.73	33.3	34.68	34.89	1	46,174	0.00%
2023/09/21	36.5	34.60	9	34.62	34.70	27.4	46,266	0.06%
2023/09/20	29.1	35.06	33.6	35.19	35.05	-4.4	45,945	-0.01%
2023/09/19	16.1	35.25	18.9	35.22	35.14	-2.9	46,493	-0.01%
2023/09/18	25.1	35.32	6.9	35.34	35.31	18.2	46,664	0.04%
2023/09/15	20.8	35.50	104.6	35.55	35.58	-83.8	46,803	-0.18%	大賣/
2023/09/14	26	35.26	52.1	35.25	35.31	-26.2	46,953	-0.06%
2023/09/13	28.8	34.80	33	34.83	34.86	-4.2	47,064	-0.01%
2023/09/12	38.9	34.75	42.5	34.82	34.80	-3.6	47,518	-0.01%
2023/09/11	119.4	34.80	43.3	35.04	34.79	76.1	48,056	0.16%	大買/
2023/09/08	14	35.41	13.9	35.38	35.42	0.2	47,956	0.00%
2023/09/07	41.8	35.49	14.9	35.49	35.45	26.9	48,886	0.06%
2023/09/06	28	35.56	76.6	35.60	35.60	-48.6	49,568	-0.10%
2023/09/05	3.4	35.33	36.3	35.35	35.43	-32.9	49,852	-0.07%
2023/09/04	28.9	35.12	78.4	35.15	35.27	-49.5	50,141	-0.10%
2023/09/01	61	35.21	32.7	35.19	35.12	28.2	50,299	0.06%
2023/08/31	36.8	35.19	23	35.28	35.31	13.8	50,522	0.03%
2023/08/30	7	35.41	20.2	35.40	35.35	-13.2	50,824	-0.03%
2023/08/29	112.5	35.07	68.6	35.15	35.16	43.9	51,337	0.09%	大買/
2023/08/28	44.7	35.01	45.4	35.05	35.06	-0.7	51,398	0.00%
2023/08/25	94.5	35.30	44.4	35.34	35.14	50	51,319	0.10%
2023/08/24	54.3	35.91	188.6	36.06	35.76	-134.3	51,396	-0.26%	大賣/鉅額交易
2023/08/23	23.7	35.19	97.2	35.31	35.43	-73.5	51,458	-0.14%
2023/08/22	23.9	35.16	82.3	35.24	35.11	-58.4	52,007	-0.11%
2023/08/21	37.4	34.93	28.3	34.91	34.85	9.1	52,135	0.02%
2023/08/18	53.3	34.94	25.7	34.92	34.84	27.6	52,121	0.05%
2023/08/17	34.1	34.96	44.2	35.26	35.33	-10.1	51,806	-0.02%
2023/08/16	19.8	34.80	137.7	34.97	35.14	-117.9	51,736	-0.23%	大賣/鉅額交易
2023/08/15	24.1	34.87	99.7	34.89	34.85	-75.6	51,873	-0.15%
2023/08/14	109.5	34.29	137.2	34.24	34.28	-27.7	52,221	-0.05%	大買/大賣/
2023/08/11	45.4	34.66	33	34.63	34.56	12.4	52,016	0.02%
2023/08/10	148.6	34.53	60.2	34.54	34.43	88.4	52,010	0.17%	大買/
2023/08/09	28.2	35.48	55.4	35.54	35.35	-27.2	51,239	-0.05%
2023/08/08	71.6	35.78	54.5	35.65	35.59	17.1	50,991	0.03%
2023/08/07	143.9	35.55	128.1	35.43	35.70	15.8	50,577	0.03%	大買/大賣/
2023/08/04	51.4	34.65	152.7	34.46	34.74	-101.3	50,055	-0.20%	大賣/鉅額交易
2023/08/02	332.8	34.90	218.8	35.09	34.51	114	49,160	0.23%	大買/大賣/鉅額交易
2023/08/01	149.7	35.60	179.3	35.65	35.73	-29.6	47,781	-0.06%	大買/大賣/
2023/07/31	122.3	36.18	366.6	36.15	35.74	-244.4	46,827	-0.52%	大買/大賣/鉅額交易
2023/07/28	35.9	36.11	181.2	36.37	36.58	-145.3	45,368	-0.32%	大賣/鉅額交易
2023/07/27	93	36.21	118.8	36.25	36.10	-25.8	44,245	-0.06%	大賣/
2023/07/26	26.2	35.98	131.3	36.03	36.02	-105.1	43,693	-0.24%	大賣/鉅額交易
2023/07/25	62.5	36.35	234.7	36.43	36.05	-172.2	42,844	-0.40%	大賣/鉅額交易
2023/07/24	66.1	35.66	366.8	35.81	35.99	-300.7	41,141	-0.73%	大賣/鉅額交易
2023/07/21	116.4	34.64	363.3	35.01	35.26	-246.8	39,128	-0.63%	大買/大賣/鉅額交易
2023/07/20	56.8	34.59	67.8	34.65	34.71	-10.9	38,945	-0.03%
2023/07/19	139	34.70	193.9	34.72	34.36	-55	38,430	-0.14%	大買/大賣/
2023/07/18	130.4	35.24	192.4	35.29	35.11	-62	37,308	-0.17%	大買/大賣/
2023/07/17	192.5	35.88	300.2	35.84	35.94	-107.7	35,892	-0.30%	大買/大賣/鉅額交易
2023/07/14	152.1	35.33	371.6	35.38	35.54	-219.5	33,984	-0.65%	大買/大賣/鉅額交易
2023/07/13	117	35.23	316.7	35.09	34.82	-199.6	32,411	-0.62%	大買/大賣/鉅額交易
2023/07/12	74	34.20	175.5	34.20	34.30	-101.6	30,636	-0.33%	大賣/鉅額交易
2023/07/11	51.2	33.71	92.9	33.68	33.80	-41.7	29,710	-0.14%
2023/07/10	82.7	33.17	52.1	33.19	33.18	30.6	29,355	0.10%
2023/07/07	158	33.09	89.2	33.08	33.08	68.8	28,963	0.24%	大買/
2023/07/06	151.3	33.44	61.8	33.45	33.34	89.5	28,125	0.32%	大買/
2023/07/05	134.6	33.76	27.3	33.80	33.71	107.3	27,144	0.40%	大買/鉅額交易
2023/07/04	235	33.68	124.1	33.77	33.91	110.9	26,313	0.42%	大買/大賣/鉅額交易
2023/07/03	167	33.23	69.4	33.19	33.24	97.6	25,368	0.38%	大買/
2023/06/30	46.6	32.58	14.4	32.58	32.67	32.2	25,119	0.13%
2023/06/29	12.3	32.50	36	32.49	32.53	-23.7	25,191	-0.09%
2023/06/28	43.6	32.35	28.8	32.33	32.30	14.8	25,050	0.06%
2023/06/27	70.3	32.38	29.4	32.31	32.18	41	25,112	0.16%
2023/06/26	22	32.71	47.5	32.70	32.77	-25.5	24,721	-0.10%
2023/06/21	17.7	32.69	44.5	32.67	32.83	-26.8	24,714	-0.11%
2023/06/20	29.5	32.54	59.3	32.53	32.48	-29.8	24,470	-0.12%
2023/06/19	41.5	32.72	49.6	32.72	32.73	-8.1	24,190	-0.03%
2023/06/16	33.5	32.78	160.1	32.80	32.78	-126.6	23,898	-0.53%	大賣/鉅額交易
2023/06/15	35.9	32.66	106.1	32.62	32.69	-70.2	23,537	-0.30%	大賣/
2023/06/14	29.6	32.28	41.1	32.28	32.32	-11.4	23,053	-0.05%
2023/06/13	16.6	32.12	67.8	32.11	32.20	-51.1	22,990	-0.22%
2023/06/12	76.2	31.89	199.9	31.91	31.78	-123.6	22,212	-0.56%	大賣/鉅額交易
2023/06/09	62.3	31.75	53.2	31.70	31.78	9.1	21,791	0.04%
2023/06/08	81.2	31.38	130.4	31.37	31.24	-49.2	21,944	-0.22%	大賣/
2023/06/07	31.1	31.43	52.6	31.40	31.46	-21.4	22,078	-0.10%
2023/06/06	36.2	31.11	62.1	31.16	31.15	-25.9	22,001	-0.12%
2023/06/05	64.8	31.05	42.3	31.07	31.10	22.5	21,934	0.10%
2023/06/02	123.9	30.98	45.1	30.93	30.93	78.8	21,734	0.36%	大買/
2023/06/01	26.3	30.41	80.4	30.40	30.47	-54.1	21,375	-0.25%
2023/05/31	41.8	30.51	45.6	30.52	30.49	-3.8	21,387	-0.02%
2023/05/30	258	30.52	97.3	30.58	30.52	160.6	21,242	0.76%	大買/鉅額交易
2023/05/29	456.8	30.64	107.1	30.64	30.65	349.7	20,974	1.67%	大買/大賣/鉅額交易
2023/05/26	47.3	30.12	249.8	30.11	30.13	-202.5	20,701	-0.98%	大賣/鉅額交易
2023/05/25	21.3	29.74	81.6	29.75	29.78	-60.3	20,433	-0.30%
2023/05/24	19.2	29.31	65.8	29.35	29.43	-46.6	20,364	-0.23%
2023/05/23	10.9	29.33	23.8	29.33	29.37	-12.9	20,586	-0.06%
2023/05/22	10.8	29.37	37.8	29.38	29.35	-27	20,555	-0.13%
2023/05/19	15.2	29.23	61.6	29.25	29.31	-46.4	20,426	-0.23%
2023/05/18	15.7	29.03	145.2	29.02	29.05	-129.5	20,315	-0.64%	大賣/鉅額交易
2023/05/17	12.1	28.72	92.6	28.77	28.76	-80.5	19,833	-0.41%
2023/05/16	4.4	28.63	131.7	28.68	28.65	-127.3	19,596	-0.65%	大賣/鉅額交易
2023/05/15	14.5	28.37	17.3	28.40	28.42	-2.7	19,581	-0.01%
2023/05/12	8.9	28.29	8.8	28.34	28.45	0.1	19,709	0.00%
2023/05/11	24.9	28.43	3.8	28.49	28.40	21.2	19,730	0.11%
2023/05/10	21.7	28.56	59.6	28.55	28.54	-37.9	19,819	-0.19%
2023/05/09	53.1	28.62	14.7	28.60	28.64	38.4	19,838	0.19%
2023/05/08	112.3	28.64	16	28.62	28.67	96.2	20,137	0.48%	大買/
2023/05/05	61.6	28.46	19.2	28.47	28.47	42.4	20,193	0.21%
2023/05/04	8.7	28.36	16.5	28.39	28.45	-7.8	20,512	-0.04%
2023/05/03	26.1	28.33	16.5	28.37	28.42	9.6	20,639	0.05%
2023/05/02	14.1	28.33	19.5	28.38	28.44	-5.4	20,848	-0.03%
2023/04/28	16.9	28.21	32.3	28.20	28.23	-15.3	21,218	-0.07%
2023/04/27	21.8	28.02	17.2	28.01	28.02	4.6	21,247	0.02%
2023/04/26	50.4	27.70	34.1	27.68	27.84	16.3	21,374	0.08%
2023/04/25	139.5	27.92	19.5	27.83	27.80	120	21,169	0.57%	大買/鉅額交易
2023/04/24	13.8	28.21	32.9	28.14	28.27	-19.1	20,386	-0.09%
2023/04/21	34.9	28.28	28.9	28.26	28.19	5.9	20,417	0.03%
2023/04/20	25.7	28.45	9.8	28.45	28.43	15.9	20,440	0.08%
2023/04/19	46.8	28.62	32.2	28.59	28.55	14.6	20,772	0.07%
2023/04/18	82.1	28.69	10.9	28.67	28.67	71.2	20,861	0.34%
2023/04/17	23.7	28.78	14.6	28.79	28.80	9.1	20,763	0.04%
2023/04/14	14.7	28.70	9.1	28.71	28.74	5.6	20,701	0.03%
2023/04/13	41.4	28.75	21.3	28.75	28.71	20.2	20,739	0.10%
2023/04/12	18.2	28.78	24.1	28.78	28.85	-5.8	20,533	-0.03%
2023/04/11	7.4	28.65	42.1	28.66	28.70	-34.7	20,618	-0.17%
2023/04/10	7.6	28.47	37.7	28.48	28.50	-30.1	20,786	-0.15%
2023/04/07	60.4	28.45	8.5	28.48	28.43	51.9	20,709	0.25%
2023/04/06	19.3	28.38	31.8	28.42	28.47	-12.5	20,739	-0.06%
2023/03/31	27.5	28.44	343.2	28.41	28.43	-315.6	20,527	-1.54%	大賣/鉅額交易
2023/03/30	12.1	28.25	47.2	28.29	28.29	-35	20,270	-0.17%
2023/03/29	5.4	28.11	15.3	28.11	28.15	-9.9	20,139	-0.05%
2023/03/28	22.8	28.10	29.5	28.21	28.06	-6.7	20,445	-0.03%
2023/03/27	14.2	28.30	51.5	28.28	28.31	-37.2	20,288	-0.18%
2023/03/24	22.8	28.20	61.6	28.21	28.26	-38.8	20,355	-0.19%
2023/03/23	24.1	28.09	31.4	28.12	28.12	-7.3	20,172	-0.04%
2023/03/22	45.4	28.03	82.5	28.02	28.05	-37.2	20,077	-0.19%
2023/03/21	11.3	27.85	2.6	27.87	27.84	8.7	19,992	0.04%
2023/03/20	35.8	27.75	44.6	27.77	27.76	-8.8	20,057	-0.04%
2023/03/17	34.6	27.60	15.2	27.60	27.76	19.4	19,971	0.10%
2023/03/16	47	27.49	33.4	27.43	27.50	13.7	20,002	0.07%
2023/03/15	48.5	27.80	10.7	27.83	27.66	37.8	19,828	0.19%
2023/03/14	62.9	27.69	11.1	27.68	27.66	51.8	20,028	0.26%
2023/03/13	35.5	27.67	338.5	27.65	27.93	-303	19,940	-1.52%	大賣/鉅額交易
2023/03/10	108.9	27.91	283.5	27.88	27.86	-174.7	19,434	-0.90%	大買/大賣/鉅額交易
2023/03/09	45	28.27	104.1	28.26	28.24	-59.1	19,250	-0.31%	大賣/
2023/03/08	46	28.25	26.7	28.26	28.37	19.3	19,260	0.10%
2023/03/07	70.3	28.31	27.3	28.34	28.38	43	19,170	0.22%
2023/03/06	40.9	28.25	38.1	28.20	28.25	2.8	19,336	0.01%
2023/03/03	15.8	27.93	32.9	27.96	27.95	-17	19,265	-0.09%
2023/03/02	54.1	27.69	19.4	27.71	27.78	34.7	19,261	0.18%
2023/03/01	24.4	27.54	11.8	27.67	27.72	12.6	19,262	0.07%
2023/02/24	27.2	27.74	120.6	27.73	27.67	-93.4	19,252	-0.49%	大賣/
2023/02/23	17	27.71	29.1	27.70	27.74	-12.1	18,853	-0.06%
2023/02/22	40.1	27.31	14.3	27.32	27.40	25.8	18,630	0.14%
2023/02/21	14	27.46	12.5	27.40	27.53	1.4	18,676	0.01%
2023/02/20	17.5	27.37	31.5	27.33	27.41	-14	18,848	-0.07%
2023/02/17	50	27.20	3.3	27.24	27.24	46.8	19,228	0.24%
2023/02/16	30.2	27.25	50.7	27.27	27.33	-20.5	19,710	-0.10%
2023/02/15	46.4	27.08	6.5	27.08	27.05	39.9	19,842	0.20%
2023/02/14	20	27.12	30.1	27.13	27.13	-10.1	19,890	-0.05%
2023/02/13	64.3	26.92	21.2	26.97	26.97	43.1	20,252	0.21%
2023/02/10	35.6	27.05	12	27.02	27.02	23.6	20,463	0.12%
2023/02/09	31.3	27.15	4.2	27.16	27.15	27.1	20,644	0.13%
2023/02/08	26.1	27.12	32.1	27.12	27.15	-6	20,772	-0.03%
2023/02/07	18.7	26.90	6.7	26.93	26.94	12	20,779	0.06%
2023/02/06	50.3	26.90	31	26.89	26.92	19.3	20,807	0.09%
2023/02/03	65.4	26.97	61.5	27.01	27.00	3.9	20,631	0.02%
2023/02/02	33.8	26.92	65.6	26.92	26.99	-31.8	20,588	-0.15%
2023/02/01	95.9	26.64	11.7	26.67	26.67	84.3	20,715	0.41%
2023/01/31	29.8	26.58	42.4	26.59	26.54	-12.6	20,789	-0.06%
2023/01/30	68.2	26.50	115	26.46	26.53	-46.8	20,925	-0.22%	大賣/
2023/01/17	45	26.04	32.2	26.05	26.06	12.8	21,187	0.06%
2023/01/16	42.1	26.04	210.7	26.04	26.02	-168.6	21,491	-0.78%	大賣/鉅額交易
2023/01/13	46.6	26.01	14.1	26.05	25.98	32.4	21,901	0.15%
2023/01/12	28.1	26.02	5.1	26.01	25.99	23	23,355	0.10%
2023/01/11	25.7	26.09	19.3	26.10	26.07	6.4	26,140	0.02%
2023/01/10	153.9	26.00	64.7	26.03	26.06	89.2	28,394	0.31%	大買/
2023/01/09	36.5	25.88	85.6	25.90	25.94	-49.1	30,395	-0.16%
2023/01/06	5.3	25.66	12.8	25.64	25.66	-7.5	30,737	-0.02%
2023/01/05	35	25.49	25.5	25.48	25.46	9.5	31,646	0.03%
2023/01/04	149.6	25.49	13.1	25.48	25.45	136.5	32,661	0.42%	大買/鉅額交易
2023/01/03	47.4	25.29	11.3	25.40	25.49	36	34,171	0.11%
2022/12/30	22.8	25.45	43	25.42	25.40	-20.2	35,174	-0.06%
2022/12/29	90.8	25.20	7.2	25.23	25.29	83.6	36,105	0.23%
2022/12/28	99.2	25.38	6	25.42	25.38	93.2	37,580	0.25%
2022/12/27	10.7	25.65	17	25.65	25.63	-6.3	39,029	-0.02%
2022/12/26	23.9	25.57	14.7	25.56	25.58	9.2	39,495	0.02%
2022/12/23	14.1	25.51	27.5	25.52	25.60	-13.4	40,046	-0.03%
2022/12/22	9.6	25.53	15.4	25.58	25.67	-5.8	40,666	-0.01%
2022/12/21	39.2	25.35	15.6	25.34	25.34	23.6	41,902	0.06%
2022/12/20	115.5	25.45	11.3	25.61	25.30	104.2	42,413	0.25%	大買/鉅額交易
2022/12/19	17	25.73	87.6	25.75	25.73	-70.6	43,612	-0.16%
2022/12/16	37.3	25.49	15.9	25.67	25.70	21.4	43,959	0.05%
2022/12/15	23.6	25.71	41.3	25.70	25.70	-17.7	44,276	-0.04%
2022/12/14	10.2	25.63	14.8	25.68	25.68	-4.6	44,807	-0.01%
2022/12/13	39.2	25.59	91.7	25.60	25.53	-52.5	45,119	-0.12%
2022/12/12	71.3	25.35	15.9	25.46	25.50	55.5	45,266	0.12%
2022/12/09	12.2	25.47	24.2	25.51	25.51	-12	45,466	-0.03%
2022/12/08	60.7	25.29	32.7	25.28	25.29	28	45,414	0.06%
2022/12/07	87.9	25.45	13.2	25.39	25.44	74.7	45,356	0.16%
2022/12/06	80.1	25.71	32.1	25.76	25.61	48	45,095	0.11%
2022/12/05	21.4	25.84	92.3	25.86	25.87	-71	44,791	-0.16%
2022/12/02	29.9	25.73	9	25.74	25.73	20.9	44,678	0.05%
2022/12/01	99.6	25.84	78.2	25.89	25.82	21.4	44,927	0.05%
2022/11/30	27.3	25.53	42	25.55	25.65	-14.8	44,924	-0.03%
2022/11/29	116.3	25.22	124.3	25.39	25.47	-8	45,006	-0.02%	大買/大賣/
2022/11/28	64.7	25.33	41.1	25.34	25.32	23.6	45,368	0.05%
2022/11/25	22.9	25.56	12.5	25.57	25.52	10.4	45,495	0.02%
2022/11/24	80.9	25.50	32.4	25.44	25.54	48.5	45,526	0.11%
2022/11/23	112.8	25.27	144.5	25.29	25.30	-31.7	45,616	-0.07%	大買/大賣/
2022/11/22	39	25.11	37.4	25.09	25.10	1.6	46,286	0.00%
2022/11/21	151.6	25.26	45	25.26	25.22	106.5	46,210	0.23%	大買/鉅額交易
2022/11/18	61.3	25.49	180.4	25.46	25.43	-119.2	46,058	-0.26%	大賣/鉅額交易
2022/11/17	28.7	25.38	25	25.50	25.58	3.6	46,115	0.01%
2022/11/16	87.4	25.55	27.4	25.52	25.53	60	46,277	0.13%
2022/11/15	291.7	25.42	37.2	25.45	25.55	254.5	46,005	0.55%	大買/鉅額交易
2022/11/14	28.9	25.33	243.2	25.31	25.42	-214.3	45,523	-0.47%	大賣/鉅額交易
2022/11/11	58	25.08	33.4	25.05	25.00	24.7	44,997	0.05%
2022/11/10	59.3	24.53	17.9	24.53	24.53	41.4	44,523	0.09%
2022/11/09	98.7	24.50	37.8	24.54	24.61	60.9	44,514	0.14%
2022/11/08	36.4	24.27	54.2	24.28	24.23	-17.7	44,336	-0.04%
2022/11/07	33.7	23.98	42.1	24.01	24.06	-8.4	43,972	-0.02%
2022/11/04	33.5	23.48	25.7	23.52	23.64	7.9	43,722	0.02%
2022/11/03	26.4	23.47	3.2	23.51	23.58	23.2	43,744	0.05%
2022/11/02	20.8	23.62	19.3	23.64	23.67	1.4	43,687	0.00%
2022/11/01	82.9	23.55	57.3	23.53	23.55	25.6	43,778	0.06%
2022/10/31	17.1	23.46	53.4	23.50	23.48	-36.3	43,858	-0.08%
2022/10/28	72.8	23.39	20.6	23.38	23.31	52.2	44,013	0.12%
2022/10/27	36.2	23.52	9.5	23.54	23.58	26.7	43,742	0.06%
2022/10/26	92.2	23.41	24.1	23.39	23.41	68.2	43,975	0.15%
2022/10/25	88.3	23.47	31.1	23.45	23.40	57.3	43,675	0.13%
2022/10/24	55.5	23.84	22.5	23.81	23.69	33	43,127	0.08%
2022/10/21	136.2	23.65	33.4	23.65	23.58	102.9	42,952	0.24%	大買/鉅額交易
2022/10/20	264.5	23.48	101.6	23.46	23.65	162.9	42,434	0.38%	大買/大賣/鉅額交易
2022/10/19	637.5	23.91	153.4	24.03	23.95	484.1	41,038	1.18%	大買/大賣/鉅額交易
2022/10/18	399.9	25.81	117.2	25.87	25.84	282.8	38,264	0.74%	大買/大賣/鉅額交易
2022/10/17	271.7	25.54	50.4	25.63	25.77	221.3	36,062	0.61%	大買/鉅額交易
2022/10/14	91.4	25.93	44.4	25.91	25.91	47	33,875	0.14%
2022/10/13	165.7	25.64	19.4	25.72	25.53	146.2	33,319	0.44%	大買/鉅額交易
2022/10/12	178.4	25.76	45.5	25.79	25.82	132.8	32,298	0.41%	大買/鉅額交易
2022/10/11	178.6	25.87	20.4	25.83	25.85	158.3	31,414	0.50%	大買/鉅額交易
2022/10/07	270	26.34	25	26.37	26.28	245	30,057	0.82%	大買/鉅額交易
2022/10/06	147	26.53	31.5	26.52	26.57	115.5	29,048	0.40%	大買/鉅額交易
2022/10/05	250.1	26.61	21.5	26.63	26.62	228.6	28,495	0.80%	大買/鉅額交易
2022/10/04	198.4	26.18	39.4	26.17	26.27	159.1	27,349	0.58%	大買/鉅額交易
2022/10/03	153.5	25.61	4.3	25.66	25.67	149.1	25,742	0.58%	大買/鉅額交易
2022/09/30	126.8	25.59	60.9	25.60	25.78	65.9	25,645	0.26%	大買/
2022/09/29	103.9	25.93	40.8	25.96	25.81	63.1	25,407	0.25%	大買/
2022/09/28	259.3	25.93	41.3	25.86	25.83	217.9	25,726	0.85%	大買/鉅額交易
2022/09/27	83.2	26.26	17.8	26.39	26.33	65.4	24,823	0.26%
2022/09/26	263.2	26.42	23.5	26.37	26.33	239.7	24,841	0.97%	大買/鉅額交易
2022/09/23	138	27.08	22.3	27.10	27.06	115.7	24,343	0.48%	大買/鉅額交易
2022/09/22	124.7	27.17	9.2	27.15	27.17	115.5	24,787	0.47%	大買/鉅額交易
2022/09/21	171.5	27.68	5	27.61	27.64	166.5	24,382	0.68%	大買/鉅額交易
2022/09/20	136	27.99	6	28.03	27.98	130	24,002	0.54%	大買/鉅額交易
2022/09/19	40	28.17	3.1	28.15	28.06	36.9	23,870	0.15%
2022/09/16	78	28.27	0.7	28.27	28.28	77.3	23,904	0.32%
2022/09/15	2.1	28.47	26.2	28.56	28.59	-24.1	24,377	-0.10%
2022/09/14	49.7	28.27	14.7	28.34	28.35	35	25,063	0.14%
2022/09/13	4.3	28.72	33.9	28.72	28.71	-29.7	25,067	-0.12%
2022/09/12	19.2	28.54	34.2	28.55	28.56	-15.1	25,899	-0.06%
2022/09/08	37.1	27.91	17.6	28.23	28.25	19.5	26,541	0.07%
2022/09/07	67.1	27.90	7.9	27.89	27.90	59.2	27,361	0.22%
2022/09/06	32.2	28.08	8.8	28.09	28.08	23.4	27,108	0.09%
2022/09/05	44.3	28.04	5.7	28.13	28.18	38.6	27,077	0.14%
2022/09/02	99.8	28.26	21.7	28.28	28.10	78.2	27,375	0.29%
2022/09/01	99.9	28.38	4.2	28.46	28.44	95.7	26,958	0.36%
2022/08/31	16.5	28.63	3.5	28.67	28.79	13	26,588	0.05%
2022/08/30	32	28.55	15.4	28.50	28.67	16.6	26,330	0.06%
2022/08/29	114.1	28.42	17.2	28.43	28.45	96.9	26,109	0.37%	大買/
2022/08/26	13	29.08	37.4	29.13	29.10	-24.4	25,430	-0.10%
2022/08/25	13.7	28.92	8.7	28.94	28.94	5	25,285	0.02%
2022/08/24	57.3	28.86	13.4	28.85	28.80	43.8	25,177	0.17%
2022/08/23	81.7	28.97	16	28.97	28.93	65.7	24,848	0.26%
2022/08/22	40.9	29.18	12.5	29.21	29.25	28.4	24,388	0.12%
2022/08/19	11.8	29.36	20.6	29.31	29.42	-8.8	24,110	-0.04%
2022/08/18	34.2	29.14	2.3	29.17	29.29	31.9	24,128	0.13%
2022/08/17	11.7	29.23	21.5	29.27	29.28	-9.8	24,037	-0.04%
2022/08/16	34.1	29.15	15.2	29.17	29.24	19	24,041	0.08%
2022/08/15	60.3	29.19	8.4	29.18	29.22	51.9	23,880	0.22%
2022/08/12	17.1	29.23	9.4	29.21	29.30	7.6	23,637	0.03%
2022/08/11	18.5	29.12	24.5	29.13	29.12	-6	23,814	-0.03%
2022/08/10	33.2	28.84	6	28.86	28.81	27.2	23,742	0.11%
2022/08/09	24.7	28.98	30.3	29.03	29.07	-5.7	23,654	-0.02%
2022/08/08	4.5	28.75	10.6	28.69	28.87	-6.1	23,892	-0.03%
2022/08/05	19.7	28.72	32.9	28.72	28.87	-13.2	23,904	-0.06%
2022/08/04	57.7	28.31	15	28.27	28.43	42.7	24,150	0.18%
2022/08/03	13.9	28.37	20.4	28.43	28.44	-6.5	24,195	-0.03%
2022/08/02	47.7	28.35	3.2	28.38	28.45	44.5	24,176	0.18%
2022/08/01	49.8	28.59	15.6	28.75	28.76	34.1	24,031	0.14%
2022/07/29	4.8	28.50	18.5	28.50	28.55	-13.7	24,047	-0.06%
2022/07/28	42.9	28.19	5.4	28.47	28.18	37.5	23,873	0.16%
2022/07/27	31	28.05	12	28.02	28.25	19	23,648	0.08%
2022/07/26	24.6	28.11	24.6	28.16	28.12	0	23,575	0.00%
2022/07/25	24.7	28.21	5.5	28.21	28.33	19.2	23,450	0.08%
2022/07/22	51.3	28.34	4.3	28.35	28.40	47	23,497	0.20%
2022/07/21	31.5	28.21	46.9	28.15	28.38	-15.4	23,839	-0.06%
2022/07/20	37.8	28.04	49.2	28.05	28.00	-11.4	24,096	-0.05%
2022/07/19	7.4	27.57	106.8	27.39	27.68	-99.4	24,748	-0.40%	大賣/
2022/07/18	32	27.30	285.8	27.29	27.48	-253.8	24,713	-1.03%	大賣/鉅額交易
2022/07/15	64.3	27.12	17	27.03	27.09	47.3	24,487	0.19%
2022/07/14	228.4	27.21	29.8	27.11	27.18	198.6	24,288	0.82%	大買/鉅額交易
2022/07/13	200.3	27.11	5.3	27.18	27.08	195.1	24,146	0.81%	大買/鉅額交易
2022/07/12	204.6	26.58	43.4	26.54	26.62	161.2	24,016	0.67%	大買/鉅額交易
2022/07/11	33.8	27.20	33.3	27.25	27.25	0.5	23,577	0.00%
2022/07/08	46.3	27.23	17.4	27.23	27.25	28.9	23,400	0.12%
2022/07/07	201.6	26.34	174.9	26.66	26.76	26.7	23,071	0.12%	大買/大賣/
2022/07/06	92.6	26.52	10.7	26.59	26.32	81.9	23,127	0.35%
2022/07/05	40.5	26.81	34.1	26.92	26.96	6.4	22,663	0.03%
2022/07/04	80.5	26.66	117.3	26.77	26.68	-36.8	22,393	-0.16%	大賣/
2022/07/01	268.3	27.08	19.5	27.15	26.81	248.9	22,566	1.10%	大買/鉅額交易
2022/06/30	199.2	27.60	18.7	27.60	27.56	180.5	21,708	0.83%	大買/鉅額交易
2022/06/29	180.5	28.17	12.7	28.21	28.14	167.8	20,881	0.80%	大買/鉅額交易
2022/06/28	37.9	28.54	26.5	28.59	28.53	11.4	20,578	0.06%
2022/06/27	14.3	28.71	10	28.78	28.86	4.3	20,368	0.02%
2022/06/24	80.9	28.17	71.3	28.28	28.10	9.6	20,147	0.05%
2022/06/23	190.8	28.23	19.1	28.09	28.05	171.7	20,047	0.86%	大買/鉅額交易
2022/06/22	182.1	28.70	56	28.73	28.50	126.1	19,293	0.65%	大買/鉅額交易
2022/06/21	43.7	29.09	21.4	29.05	29.28	22.3	18,528	0.12%
2022/06/20	201.4	29.07	37	29.15	28.87	164.4	18,308	0.90%	大買/鉅額交易
2022/06/17	168	29.52	40.2	29.55	29.62	127.8	17,392	0.73%	大買/鉅額交易
2022/06/16	152.2	30.10	6.1	30.25	29.94	146.1	16,622	0.88%	大買/鉅額交易
2022/06/15	34.4	30.36	4	30.41	30.39	30.4	15,696	0.19%
2022/06/14	73.9	30.26	11.3	30.43	30.48	62.6	15,602	0.40%
2022/06/13	141.7	30.46	5.2	30.47	30.51	136.5	15,482	0.88%	大買/鉅額交易
2022/06/10	30.5	31.05	8.2	31.08	31.08	22.3	14,994	0.15%
2022/06/09	29.3	31.36	1.1	31.35	31.30	28.2	15,011	0.19%
2022/06/08	8.5	31.58	32.2	31.59	31.60	-23.6	14,992	-0.16%
2022/06/07	20.2	31.40	7.5	31.43	31.44	12.7	15,163	0.08%
2022/06/06	36.2	31.36	4.6	31.46	31.48	31.6	15,209	0.21%
2022/06/02	7.1	31.42	0	31.49	31.40	7.1	15,616	0.05%
2022/06/01	17.9	31.52	38.6	31.53	31.52	-20.7	16,204	-0.13%
2022/05/31	8.4	31.30	4.8	31.30	31.40	3.6	16,408	0.02%
2022/05/30	29.5	31.42	5.3	31.39	31.43	24.2	16,672	0.14%
2022/05/27	4.1	31.08	6.9	31.08	31.08	-2.8	16,766	-0.02%
2022/05/26	15.2	30.86	1.1	30.92	30.80	14.1	17,092	0.08%
2022/05/25	9.3	30.75	2.6	30.80	30.88	6.7	17,125	0.04%
2022/05/24	12.3	30.80	3.3	30.84	30.70	9	17,438	0.05%
2022/05/23	12.3	30.85	15.2	30.84	30.86	-2.9	17,461	-0.02%
2022/05/20	24.5	30.73	7.2	30.76	30.72	17.3	17,709	0.10%
2022/05/19	49.9	30.52	37.2	30.52	30.68	12.8	18,026	0.07%
2022/05/18	17.6	30.90	36.8	30.92	31.01	-19.3	17,868	-0.11%
2022/05/17	34.4	30.72	5.5	30.74	30.69	28.9	17,836	0.16%
2022/05/16	62.4	30.64	34.1	30.70	30.72	28.3	17,947	0.16%
2022/05/13	48.8	30.72	23.5	30.74	30.80	25.3	17,622	0.14%
2022/05/12	112.6	30.87	26.7	30.96	30.63	85.9	17,584	0.49%	大買/
2022/05/11	80.5	31.20	6	31.18	31.17	74.5	17,093	0.44%
2022/05/10	52.8	31.34	24.2	31.39	31.65	28.6	16,798	0.17%
2022/05/09	51.6	31.74	28	31.74	31.57	23.5	16,792	0.14%
2022/05/06	25	32.11	2.1	32.09	32.25	22.9	16,679	0.14%
2022/05/05	8.2	32.51	13.7	32.51	32.54	-5.5	16,763	-0.03%
2022/05/04	28.1	32.24	7.2	32.28	32.31	20.9	16,949	0.12%
2022/05/03	40.4	31.95	17.3	31.99	32.09	23.1	17,554	0.13%
2022/04/29	21.1	31.96	7.6	31.99	32.01	13.5	17,967	0.08%
2022/04/28	39.4	31.57	11.2	31.53	31.72	28.2	18,539	0.15%
2022/04/27	102.8	31.35	23.5	31.39	31.48	79.3	18,489	0.43%	大買/
2022/04/26	52.2	31.98	2.7	32.01	31.93	49.4	18,167	0.27%
2022/04/25	180.3	32.05	29.5	32.17	32.03	150.7	18,243	0.83%	大買/鉅額交易
2022/04/22	19.7	32.72	7.6	32.72	32.78	12.1	17,463	0.07%
2022/04/21	2	32.90	3.1	32.87	32.90	-1.1	17,770	-0.01%
2022/04/20	27.3	32.77	6.8	32.84	32.83	20.5	17,859	0.11%
2022/04/19	7.4	32.88	9.8	32.86	32.85	-2.4	18,080	-0.01%
2022/04/18	50.1	32.69	9.9	32.71	32.68	40.2	18,217	0.22%
2022/04/15	53.6	32.87	4.1	32.96	32.90	49.5	18,004	0.28%
2022/04/14	23	33.12	9.1	33.14	33.07	13.8	18,223	0.08%
2022/04/13	23	32.93	9.2	32.99	33.11	13.8	18,347	0.08%
2022/04/12	78.5	32.64	5.3	32.69	32.69	73.1	18,315	0.40%
2022/04/11	121.4	32.88	42.5	32.90	32.81	78.9	17,884	0.44%	大買/
2022/04/08	11.8	33.10	9.7	33.10	33.17	2.1	17,526	0.01%
2022/04/07	179	33.11	4.4	33.16	32.90	174.6	17,428	1.00%	大買/鉅額交易
2022/04/06	87.7	33.35	8.6	33.42	33.47	79.1	16,712	0.47%
2022/04/01	26.1	33.44	30.3	33.47	33.55	-4.2	16,657	-0.02%
2022/03/31	62	33.66	29.9	33.68	33.63	32.1	16,656	0.19%
2022/03/30	13.6	33.61	18.3	33.66	33.70	-4.7	16,713	-0.03%
2022/03/29	23.8	33.68	4.4	33.70	33.64	19.4	16,641	0.12%
2022/03/28	19.3	33.53	4.9	33.54	33.78	14.4	16,634	0.09%
2022/03/25	20	33.82	6.5	33.87	33.81	13.5	16,484	0.08%
2022/03/24	14.5	33.95	8.4	33.97	33.96	6.1	16,660	0.04%
2022/03/23	3.2	33.97	13.1	33.98	33.96	-9.9	16,953	-0.06%
2022/03/22	14.1	33.90	8.4	33.90	33.87	5.7	17,380	0.03%
2022/03/21	8.2	33.96	16.7	33.96	33.95	-8.5	17,417	-0.05%
2022/03/18	9.6	33.86	8.1	33.91	33.90	1.5	17,685	0.01%
2022/03/17	4.3	33.88	12	33.97	34.01	-7.7	17,731	-0.04%
2022/03/16	35.9	33.79	5.8	33.74	33.71	30	17,821	0.17%
2022/03/15	12.1	33.83	78.8	33.82	33.78	-66.7	17,846	-0.37%
2022/03/14	16.2	34.03	62.2	34.05	34.13	-46	18,020	-0.26%
2022/03/11	12.3	33.89	14.7	33.89	33.90	-2.4	18,151	-0.01%
2022/03/10	17.6	33.89	18.1	33.90	33.89	-0.6	18,239	0.00%
2022/03/09	36.4	33.24	31.1	33.31	33.36	5.3	18,168	0.03%
2022/03/08	87.2	33.02	24.6	33.08	33.00	62.6	18,129	0.35%
2022/03/07	75.2	33.48	20.2	33.44	33.45	55	17,675	0.31%
2022/03/04	21.2	34.14	135.9	34.06	34.04	-114.7	17,185	-0.67%	大賣/鉅額交易
2022/03/03	8.3	34.17	88.7	34.19	34.22	-80.4	17,340	-0.46%
2022/03/02	18.9	33.85	71.7	33.92	33.97	-52.8	17,356	-0.30%
2022/03/01	1.4	33.74	82.1	33.81	33.88	-80.7	17,209	-0.47%
2022/02/25	21.1	33.21	18.9	33.27	33.33	2.2	16,965	0.01%
2022/02/24	48.3	33.31	12.4	33.33	33.19	35.9	17,005	0.21%
2022/02/23	2.4	33.62	25.9	33.67	33.75	-23.5	16,824	-0.14%
2022/02/22	35.5	33.38	5.6	33.47	33.49	29.9	16,978	0.18%
2022/02/21	11.9	33.55	49.1	33.52	33.80	-37.3	17,361	-0.21%
2022/02/18	6.3	33.30	23.6	33.40	33.50	-17.2	17,247	-0.10%
2022/02/17	7.5	33.34	24.8	33.34	33.34	-17.3	17,551	-0.10%
2022/02/16	5.6	33.25	9.4	33.32	33.27	-3.9	17,830	-0.02%
2022/02/15	18.4	33.15	8.4	33.18	33.10	10	17,811	0.06%
2022/02/14	44	33.10	12.4	33.12	33.13	31.6	18,019	0.18%
2022/02/11	11.3	33.43	76.2	33.42	33.43	-64.9	18,330	-0.35%
2022/02/10	23.7	33.45	52.2	33.47	33.49	-28.5	18,757	-0.15%
2022/02/09	8.5	33.43	50.4	33.43	33.50	-41.8	19,206	-0.22%
2022/02/08	15	33.23	21.9	33.24	33.30	-6.9	19,190	-0.04%
2022/02/07	17.1	32.63	12.9	32.66	33.00	4.1	19,118	0.02%
2022/01/26	26.6	32.43	8.9	32.46	32.40	17.7	19,021	0.09%
2022/01/25	163	32.33	13	32.40	32.34	150	19,107	0.79%	大買/鉅額交易
2022/01/24	76.6	32.50	34.9	32.52	32.72	41.7	18,760	0.22%
2022/01/21	108.2	32.89	22.7	32.95	32.84	85.5	18,519	0.46%	大買/
2022/01/20	14.4	33.30	16.7	33.31	33.36	-2.3	18,158	-0.01%
2022/01/19	28.8	33.28	3	33.25	33.21	25.8	18,354	0.14%
2022/01/18	8.7	33.45	68.4	33.42	33.45	-59.7	18,641	-0.32%
2022/01/17	3.1	33.20	24.3	33.16	33.22	-21.2	18,981	-0.11%
2022/01/14	116.5	32.99	7.5	33.02	33.15	109	21,215	0.51%	大買/鉅額交易
2022/01/13	19.7	33.19	7.2	33.22	33.20	12.5	22,404	0.06%
2022/01/12	60.6	33.13	37.8	33.15	33.10	22.8	23,373	0.10%
2022/01/11	26.6	33.20	10.2	33.26	33.20	16.5	23,638	0.07%
2022/01/10	35	33.20	16.4	33.23	33.27	18.6	24,258	0.08%
2022/01/07	67.5	33.19	13.9	33.28	33.17	53.7	24,516	0.22%
2022/01/06	17.8	33.40	28.7	33.42	33.41	-11	24,667	-0.04%
2022/01/05	38.9	33.46	38.3	33.43	33.45	0.6	25,175	0.00%
2022/01/04	22	33.41	10.6	33.42	33.41	11.4	26,009	0.04%
2022/01/03	26.2	33.50	61.6	33.43	33.42	-35.5	26,439	-0.13%
2021/12/30	12.9	33.60	30.7	33.60	33.58	-17.8	27,336	-0.07%
2021/12/29	9.1	33.59	24.1	33.58	33.61	-15.1	27,867	-0.05%
2021/12/28	3.4	33.51	42.1	33.53	33.56	-38.7	28,292	-0.14%
2021/12/27	8.6	33.37	29.9	33.39	33.38	-21.3	28,983	-0.07%
2021/12/24	15.9	33.33	7.6	33.35	33.29	8.2	30,113	0.03%
2021/12/23	8.4	33.36	10.4	33.36	33.34	-2.1	30,324	-0.01%
2021/12/22	3.7	33.32	9.4	33.35	33.30	-5.8	30,997	-0.02%
2021/12/21	13	33.29	19.5	33.29	33.36	-6.5	31,128	-0.02%
2021/12/20	7.5	33.37	31.6	33.39	33.41	-24.1	31,224	-0.08%
2021/12/17	12.7	33.44	65.2	33.45	33.43	-52.5	31,075	-0.17%
2021/12/16	7.3	33.35	184.4	33.40	33.45	-177.1	30,909	-0.57%	大賣/鉅額交易
2021/12/15	6.8	32.93	47.4	32.94	33.04	-40.6	31,068	-0.13%
2021/12/14	64.1	33.03	15.2	33.06	32.95	48.9	31,054	0.16%
2021/12/13	9.3	33.38	66.2	33.36	33.33	-56.9	30,895	-0.18%
2021/12/10	14.8	33.26	34.8	33.33	33.30	-20	30,862	-0.06%
2021/12/09	22	33.29	200	33.34	33.32	-178	30,754	-0.58%	大賣/鉅額交易
2021/12/08	14	33.19	106.3	33.23	33.18	-92.2	30,597	-0.30%	大賣/
2021/12/07	29.9	32.93	105	32.97	33.03	-75.1	30,311	-0.25%	大賣/
2021/12/06	10.2	32.61	40.4	32.80	32.86	-30.2	30,069	-0.10%
2021/12/03	30.7	32.66	47.8	32.66	32.65	-17.1	30,302	-0.06%
2021/12/02	46.6	32.49	12.8	32.48	32.47	33.9	30,250	0.11%
2021/12/01	37.3	32.38	27.8	32.36	32.50	9.5	30,420	0.03%
2021/11/30	13.8	32.45	15.5	32.47	32.30	-1.7	30,392	-0.01%
2021/11/29	50.3	32.14	15.7	32.10	32.22	34.6	30,384	0.11%
2021/11/26	74.4	32.42	24.3	32.46	32.35	50.2	30,133	0.17%
2021/11/25	10.8	32.64	28.7	32.66	32.65	-17.8	29,905	-0.06%
2021/11/24	35.8	32.59	49.5	32.61	32.61	-13.7	29,925	-0.05%
2021/11/23	40.2	32.68	56.7	32.69	32.63	-16.5	29,885	-0.06%
2021/11/22	12.6	32.92	52.2	32.97	32.93	-39.5	29,903	-0.13%
2021/11/19	76.3	32.95	39.6	33.05	32.93	36.7	29,833	0.12%
2021/11/18	26.7	32.99	175.7	32.99	32.98	-149	29,820	-0.50%	大賣/鉅額交易
2021/11/17	22.4	32.65	47.9	32.65	32.71	-25.5	29,329	-0.09%
2021/11/16	16.6	32.47	78.9	32.51	32.59	-62.3	29,410	-0.21%
2021/11/15	8.3	32.39	145.2	32.44	32.43	-136.9	29,642	-0.46%	大賣/鉅額交易
2021/11/12	15.7	32.14	22.2	32.17	32.20	-6.5	29,635	-0.02%
2021/11/11	46	32.24	43.1	32.26	32.15	2.9	29,814	0.01%
2021/11/10	16.9	32.40	60.3	32.46	32.34	-43.4	30,295	-0.14%
2021/11/09	21	32.40	37.7	32.38	32.35	-16.7	30,107	-0.06%
2021/11/08	11.2	32.23	68	32.26	32.39	-56.7	29,738	-0.19%
2021/11/05	35.1	31.88	28.7	31.89	31.95	6.4	29,680	0.02%
2021/11/04	23	31.90	13.7	31.92	31.86	9.3	29,884	0.03%
2021/11/03	4.6	31.71	7.7	31.69	31.77	-3	29,845	-0.01%
2021/11/02	92.9	31.64	7.8	31.60	31.53	85.1	29,764	0.29%
2021/11/01	44.3	31.54	39.7	31.57	31.56	4.6	29,464	0.02%
2021/10/29	59	31.30	50.2	31.40	31.45	8.8	29,203	0.03%
2021/10/28	64.1	31.38	19.9	31.36	31.39	44.2	29,000	0.15%
2021/10/27	53.8	31.08	26	31.09	31.15	27.8	28,924	0.10%
2021/10/26	120.7	30.95	16.7	30.95	31.05	104.1	28,992	0.36%	大買/鉅額交易
2021/10/25	133.1	30.77	31.9	30.80	30.86	101.2	28,743	0.35%	大買/鉅額交易
2021/10/22	366.8	30.71	69.7	30.73	30.84	297.1	28,569	1.04%	大買/鉅額交易
2021/10/21	153	32.35	22	32.38	32.40	131	26,495	0.49%	大買/鉅額交易
2021/10/20	166.6	32.36	18.3	32.42	32.37	148.4	25,033	0.59%	大買/鉅額交易
2021/10/19	70.9	32.35	35.7	32.40	32.40	35.2	23,996	0.15%
2021/10/18	78.1	32.31	33.3	32.39	32.36	44.8	23,655	0.19%
2021/10/15	51.6	32.29	28.1	32.31	32.31	23.5	23,612	0.10%
2021/10/14	107	32.08	15.3	32.26	32.18	91.7	23,569	0.39%	大買/
2021/10/13	147.8	32.18	14.5	32.37	32.17	133.3	23,078	0.58%	大買/鉅額交易
2021/10/12	129.1	32.28	23.1	32.35	32.24	106	22,532	0.47%	大買/鉅額交易
2021/10/08	57.9	32.60	41.5	32.68	32.59	16.4	21,746	0.08%
2021/10/07	137.8	32.47	56	32.41	32.57	81.8	21,631	0.38%	大買/
2021/10/06	124.5	31.83	8.2	31.84	31.88	116.3	20,959	0.55%	大買/鉅額交易
2021/10/05	85.3	31.62	9.3	31.87	31.96	76	20,585	0.37%
2021/10/04	209.6	32.00	26	32.21	31.84	183.6	20,219	0.91%	大買/鉅額交易
2021/10/01	196.9	32.30	12	32.38	32.26	184.9	19,474	0.95%	大買/鉅額交易
2021/09/30	31.7	32.67	20.5	32.71	32.77	11.2	18,345	0.06%
2021/09/29	130.8	32.67	7.4	32.74	32.70	123.5	18,174	0.68%	大買/鉅額交易
2021/09/28	35.8	33.03	1.6	33.12	33.08	34.2	17,606	0.19%
2021/09/27	15.8	33.29	10.5	33.31	33.30	5.3	17,512	0.03%
2021/09/24	17.4	33.30	15	33.35	33.30	2.4	17,887	0.01%
2021/09/23	19.6	33.10	5.5	33.10	33.08	14.1	17,863	0.08%
2021/09/22	112.1	32.83	6.8	32.88	32.90	105.3	17,894	0.59%	大買/鉅額交易
2021/09/17	4.3	33.36	13.9	33.39	33.42	-9.6	17,382	-0.06%
2021/09/16	6.8	33.28	10.7	33.29	33.28	-3.9	17,370	-0.02%
2021/09/15	38.5	33.22	4	33.34	33.33	34.5	17,219	0.20%
2021/09/14	12.4	33.40	6.4	33.50	33.36	5.9	17,241	0.03%
2021/09/13	25.9	33.30	76.3	33.42	33.41	-50.4	17,264	-0.29%
2021/09/10	6.7	33.11	10.7	33.08	33.22	-4	17,282	-0.02%
2021/09/09	22.4	32.83	9.7	32.90	32.94	12.7	17,241	0.07%
2021/09/08	64.3	32.88	2.1	32.83	32.80	62.2	17,202	0.36%
2021/09/07	14.9	33.10	6.4	33.13	33.16	8.5	16,852	0.05%
2021/09/06	38.1	33.18	15.3	33.22	33.07	22.8	16,790	0.14%
2021/09/03	14.9	33.28	31.2	33.21	33.24	-16.3	16,600	-0.10%
2021/09/02	25	33.24	4.5	33.20	33.16	20.5	16,607	0.12%
2021/09/01	41.1	33.39	13	33.37	33.39	28.1	16,552	0.17%
2021/08/31	22.6	33.19	59.7	33.26	33.38	-37.1	16,476	-0.23%
2021/08/30	57.8	33.22	16.6	33.21	33.29	41.2	16,532	0.25%
2021/08/27	16.9	33.07	14.9	33.05	33.11	2	16,504	0.01%
2021/08/26	55.2	32.84	11.5	32.91	32.99	43.7	16,452	0.27%
2021/08/25	19.6	32.92	34.5	32.93	33.00	-15	16,281	-0.09%
2021/08/24	56.3	32.77	7	32.80	32.80	49.2	16,383	0.30%
2021/08/23	18.7	32.73	14.5	32.71	32.88	4.2	16,186	0.03%
2021/08/20	66.8	32.18	132.2	32.22	32.26	-65.4	16,057	-0.41%	大賣/
2021/08/19	126.7	32.50	14.1	32.63	32.32	112.6	15,784	0.71%	大買/鉅額交易
2021/08/18	69	32.56	51.4	32.51	33.07	17.6	15,181	0.12%
2021/08/17	98.7	32.71	9.7	32.68	32.53	88.9	14,907	0.60%
2021/08/16	155.9	32.91	7.1	32.90	32.86	148.8	14,707	1.01%	大買/鉅額交易
2021/08/13	175.5	33.32	7.1	33.37	33.27	168.4	14,056	1.20%	大買/鉅額交易
2021/08/12	24.9	33.41	5.3	33.42	33.51	19.6	13,851	0.14%
2021/08/11	171.2	33.48	10.2	33.59	33.49	160.9	13,905	1.16%	大買/鉅額交易
2021/08/10	75.2	33.82	18.7	33.79	33.79	56.5	13,704	0.41%
2021/08/09	4.4	34.10	15.5	34.08	34.10	-11.1	14,439	-0.08%
2021/08/06	4.8	34.16	9.7	34.19	34.25	-4.9	14,660	-0.03%
2021/08/05	14.6	34.21	5.6	34.31	34.20	9	15,367	0.06%
2021/08/04	31.7	34.22	6.1	34.26	34.35	25.7	16,712	0.15%
2021/08/03	3.5	34.04	13	34.08	34.15	-9.5	17,432	-0.05%
2021/08/02	32.4	33.78	14.4	33.82	34.00	18	17,428	0.10%
2021/07/30	55.6	33.98	16.5	34.00	33.90	39.1	17,250	0.23%
2021/07/29	17.2	33.94	6.4	33.96	34.10	10.8	17,094	0.06%
2021/07/28	119.4	33.63	9.1	33.65	33.89	110.3	17,359	0.64%	大買/鉅額交易
2021/07/27	87	34.08	12.1	34.24	34.07	74.9	17,372	0.43%
2021/07/26	10.2	34.54	17.6	34.55	34.50	-7.3	17,260	-0.04%
2021/07/23	7.9	34.34	31.4	34.37	34.47	-23.5	17,212	-0.14%
2021/07/22	28.8	34.17	11.1	34.17	34.21	17.6	17,183	0.10%
2021/07/21	157.9	34.13	11.7	34.32	34.13	146.2	16,996	0.86%	大買/鉅額交易
2021/07/20	46	34.67	14.7	34.62	34.56	31.3	16,353	0.19%
2021/07/19	9.1	35.09	37.2	35.07	35.14	-28.1	16,195	-0.17%
2021/07/16	39.5	34.98	18	35.02	35.12	21.5	16,301	0.13%
2021/07/15	28.3	34.70	19.7	34.73	34.98	8.6	16,244	0.05%
2021/07/14	90.7	34.59	13.4	34.55	34.48	77.3	16,238	0.48%
2021/07/13	69.6	34.98	17.6	35.14	34.85	52	16,009	0.32%
2021/07/12	49.1	35.16	13	35.36	35.27	36.2	15,934	0.23%
2021/07/09	44.3	35.44	16.1	35.49	35.44	28.2	15,733	0.18%
2021/07/08	13.5	35.75	7.4	35.73	35.80	6.1	15,796	0.04%
2021/07/07	9.1	35.71	3.6	35.81	35.61	5.6	15,802	0.04%
2021/07/06	30.8	35.86	30.4	35.90	35.91	0.4	15,704	0.00%
2021/07/05	4.7	35.54	21.3	35.57	35.69	-16.6	15,631	-0.11%
2021/07/02	2.2	35.13	18.1	35.14	35.20	-15.9	15,550	-0.10%
2021/07/01	40.5	35.14	67.3	35.13	35.00	-26.9	15,473	-0.17%
2021/06/30	5.9	34.96	27.2	34.92	35.00	-21.3	15,037	-0.14%
2021/06/29	28.9	34.80	8.7	34.82	34.80	20.2	15,029	0.13%
2021/06/28	16.3	35.03	13.5	34.96	35.10	2.7	15,068	0.02%
2021/06/25	15.5	34.81	14.9	34.81	34.74	0.6	15,000	0.00%
2021/06/24	14.1	34.54	4.2	34.65	34.66	9.9	15,045	0.07%
2021/06/23	25.4	34.41	2.2	34.46	34.45	23.2	15,186	0.15%
2021/06/22	48.8	34.52	8.4	34.53	34.43	40.4	15,168	0.27%
2021/06/21	38.8	34.61	11.3	34.70	34.55	27.5	15,124	0.18%
2021/06/18	5.3	34.93	28.7	34.98	34.91	-23.4	15,026	-0.16%
2021/06/17	19.9	34.77	1.9	34.76	34.90	18	15,116	0.12%
2021/06/16	1.3	34.75	5.5	34.72	34.78	-4.2	15,232	-0.03%
2021/06/15	9.8	34.59	10.1	34.63	34.65	-0.4	15,274	0.00%
2021/06/11	15.5	34.58	1.1	34.63	34.55	14.4	15,354	0.09%
2021/06/10	8.2	34.49	2.3	34.61	34.60	5.9	15,462	0.04%
2021/06/09	30.7	34.46	3.2	34.56	34.45	27.5	15,529	0.18%
2021/06/08	9.5	34.64	5.5	34.71	34.65	4	15,624	0.03%
2021/06/07	36.5	34.53	9.2	34.52	34.72	27.2	15,739	0.17%
2021/06/04	29.9	34.78	8	34.79	34.77	21.9	15,681	0.14%
2021/06/03	6.1	34.95	6.9	34.98	34.95	-0.7	15,696	0.00%
2021/06/02	53.6	34.95	11.1	35.08	34.96	42.6	15,809	0.27%
2021/06/01	12.5	34.93	26.4	34.94	35.06	-13.9	15,858	-0.09%
2021/05/31	6.5	34.64	6.7	34.72	34.75	-0.2	15,721	0.00%
2021/05/28	6.8	34.44	15.2	34.49	34.55	-8.4	15,754	-0.05%
2021/05/27	4	34.14	2.6	34.18	34.28	1.5	15,767	0.01%
2021/05/26	6.6	34.31	6.4	34.34	34.32	0.2	15,811	0.00%
2021/05/25	3.5	34.31	13.1	34.27	34.34	-9.6	15,861	-0.06%
2021/05/24	7.6	33.91	12	34.01	34.05	-4.3	15,943	-0.03%
2021/05/21	7.2	33.94	0.6	34.27	34.00	6.6	15,870	0.04%
2021/05/20	10.3	33.84	21.2	33.86	33.86	-10.9	15,950	-0.07%
2021/05/19	8.3	33.98	15.6	33.89	34.10	-7.3	15,867	-0.05%
2021/05/18	40.8	33.71	31.3	33.77	34.01	9.5	15,921	0.06%
2021/05/17	66.2	32.69	53.1	32.91	32.75	13.2	15,879	0.08%
2021/05/14	28.7	33.77	15.8	33.61	33.65	12.8	14,792	0.09%
2021/05/13	71.8	33.06	43.2	33.24	33.40	28.6	14,460	0.20%
2021/05/12	84.6	33.33	77.8	33.35	33.50	6.8	13,679	0.05%
2021/05/11	111.3	34.96	21.5	34.70	34.70	89.7	12,332	0.73%	大買/
2021/05/10	13.9	35.80	10.4	35.87	35.88	3.5	11,676	0.03%
2021/05/07	8.5	35.63	5.4	35.67	35.72	3	11,778	0.03%
2021/05/06	36.7	35.36	15.2	35.18	35.30	21.5	11,877	0.18%
2021/05/05	25.8	35.53	8.6	35.50	35.35	17.2	11,916	0.14%
2021/05/04	74.1	35.16	29.8	35.08	35.30	44.3	11,516	0.39%
2021/05/03	34.6	35.98	8.2	36.00	35.91	26.4	11,089	0.24%
2021/04/29	4.2	35.96	34.2	36.11	36.12	-29.9	11,039	-0.27%
2021/04/28	7.8	35.94	12.8	35.93	35.98	-5	11,127	-0.04%
2021/04/27	2.8	35.95	10.3	35.96	35.98	-7.6	11,379	-0.07%
2021/04/26	3.1	35.69	29.1	35.79	35.99	-26	11,527	-0.23%
2021/04/23	23.8	35.23	1.5	35.23	35.30	22.2	11,671	0.19%
2021/04/22	19.2	35.46	11.7	35.77	35.40	7.5	11,800	0.06%
2021/04/21	17.1	35.41	10.7	35.42	35.53	6.3	12,099	0.05%
2021/04/20	12.6	35.35	6.9	35.38	35.33	5.7	12,400	0.05%
2021/04/19	22.8	35.12	15.8	35.11	35.20	7	12,466	0.06%
2021/04/16	9.4	34.75	16.2	34.82	34.94	-6.8	12,623	-0.05%
2021/04/15	5.9	34.49	8.7	34.48	34.50	-2.8	12,665	-0.02%
2021/04/14	44.9	34.29	12.1	34.23	34.35	32.8	13,099	0.25%
2021/04/13	27.8	34.61	8.5	34.67	34.47	19.3	13,191	0.15%
2021/04/12	3.6	34.70	14.4	34.72	34.69	-10.7	13,479	-0.08%
2021/04/09	25.4	34.69	11.9	34.69	34.70	13.6	13,634	0.10%
2021/04/08	8.7	34.71	3.8	34.74	34.75	4.8	13,861	0.03%
2021/04/07	51.9	34.70	33	34.71	34.71	18.9	13,924	0.14%
2021/04/06	9.1	34.79	5.8	34.81	34.74	3.3	13,991	0.02%
2021/04/01	18.4	34.61	10.8	34.62	34.61	7.6	14,051	0.05%
2021/03/31	55.1	34.71	12.6	34.81	34.63	42.5	14,126	0.30%
2021/03/30	6.2	34.43	2.2	34.45	34.60	4	13,963	0.03%
2021/03/29	8.1	34.31	11.1	34.17	34.34	-3	14,041	-0.02%
2021/03/26	11.2	33.78	13.7	33.79	33.80	-2.5	14,091	-0.02%
2021/03/25	13.2	33.54	8.6	33.67	33.66	4.6	14,089	0.03%
2021/03/24	25.5	33.66	19.1	33.65	33.65	6.4	14,064	0.05%
2021/03/23	12.5	33.67	11.7	33.64	33.66	0.9	14,047	0.01%
2021/03/22	10.9	33.60	5.6	33.61	33.60	5.3	14,115	0.04%
2021/03/19	11.4	33.41	7.6	33.43	33.60	3.8	14,304	0.03%
2021/03/18	4.3	33.49	39.5	33.41	33.53	-35.2	14,273	-0.25%
2021/03/17	10.7	32.96	7.8	32.99	32.95	2.9	14,394	0.02%
2021/03/16	6.2	32.97	9.6	33.00	32.99	-3.5	14,595	-0.02%
2021/03/15	8.6	32.67	7.6	32.70	32.74	1	14,896	0.01%
2021/03/12	1.2	32.39	4.3	32.35	32.43	-3.1	15,119	-0.02%
2021/03/11	10.8	32.27	16	32.28	32.33	-5.2	15,393	-0.03%
2021/03/10	6.4	32.10	5.6	32.14	32.10	0.8	15,574	0.01%
2021/03/09	2.6	31.88	9.7	31.93	32.00	-7.1	15,641	-0.05%
2021/03/08	14.1	31.96	32.8	31.97	32.00	-18.7	15,766	-0.12%
2021/03/05	11.2	31.62	4	31.75	31.80	7.1	15,693	0.05%
2021/03/04	3.8	31.87	18.3	31.79	31.80	-14.5	15,709	-0.09%
2021/03/03	10	31.87	9.9	31.83	31.93	0.1	15,785	0.00%
2021/03/02	38.8	32.01	7.8	32.03	31.90	31	15,732	0.20%
2021/02/26	13.2	31.91	12.8	31.94	31.90	0.4	15,774	0.00%
2021/02/25	8.4	31.96	2.7	32.04	32.01	5.6	15,760	0.04%
2021/02/24	11	31.88	9.6	31.91	31.80	1.4	15,763	0.01%
2021/02/23	14.2	31.64	12.8	31.69	31.80	1.5	15,634	0.01%
2021/02/22	3.3	31.50	37.3	31.47	31.50	-34	15,506	-0.22%
2021/02/19	7.7	31.02	13.7	30.98	31.12	-6	15,365	-0.04%
2021/02/18	15.1	31.07	22.3	31.08	31.13	-7.2	15,500	-0.05%
2021/02/17	12.8	30.93	38.9	30.95	31.00	-26.1	15,543	-0.17%
2021/02/05	3.8	30.57	16.2	30.57	30.55	-12.4	15,356	-0.08%
2021/02/04	14.3	30.51	5.3	30.54	30.51	9	15,473	0.06%
2021/02/03	8.4	30.52	4.1	30.55	30.51	4.3	15,563	0.03%
2021/02/02	4.5	30.54	23.9	30.50	30.50	-19.4	15,854	-0.12%
2021/02/01	38	30.16	11.1	30.15	30.25	26.8	16,075	0.17%
2021/01/29	18.1	30.52	21.3	30.66	30.26	-3.2	16,246	-0.02%
2021/01/28	3.4	30.72	9.7	30.71	30.72	-6.3	16,201	-0.04%
2021/01/27	5.2	30.93	20.2	30.95	30.95	-15	16,259	-0.09%
2021/01/26	1.6	30.83	4.5	30.82	30.68	-2.8	16,164	-0.02%
2021/01/25	0.3	30.50	24.2	30.71	30.83	-23.9	16,491	-0.15%
2021/01/22	6.1	30.34	34	30.45	30.53	-27.9	16,841	-0.17%
2021/01/21	19.5	30.31	23.1	30.37	30.30	-3.5	17,518	-0.02%
2021/01/20	31.2	30.38	20.1	30.33	30.25	11.1	19,146	0.06%
2021/01/19	1.1	30.72	8.7	30.72	30.74	-7.6	19,403	-0.04%
2021/01/18	15.9	30.47	20	30.49	30.61	-4.1	19,634	-0.02%
2021/01/15	13.3	30.94	56.2	30.88	30.79	-43	19,548	-0.22%
2021/01/14	5.2	30.90	63.7	30.90	30.92	-58.6	19,520	-0.30%
2021/01/13	14.2	30.64	73.4	30.65	30.69	-59.3	19,429	-0.30%
2021/01/12	9.9	30.46	36.7	30.39	30.35	-26.8	19,254	-0.14%
2021/01/11	4.7	30.53	78.3	30.59	30.61	-73.6	19,281	-0.38%
2021/01/08	6.3	30.35	64.9	30.36	30.46	-58.6	19,283	-0.30%
2021/01/07	1.1	30.15	65.4	30.19	30.22	-64.3	19,236	-0.33%
2021/01/06	29.6	30.00	49.6	30.08	30.00	-20	18,861	-0.11%
2021/01/05	1.6	30.00	55.8	29.99	30.02	-54.2	18,702	-0.29%
2021/01/04	42.9	29.94	20.3	29.97	29.94	22.6	18,639	0.12%
2020/12/31	18	29.81	30.4	29.83	29.95	-12.4	18,552	-0.07%
2020/12/30	2	29.68	37.9	29.68	29.78	-35.9	18,338	-0.20%
2020/12/29	25.6	29.68	3.5	29.73	29.67	22.1	18,326	0.12%
2020/12/28	12.6	29.69	3.8	29.69	29.75	8.8	18,329	0.05%
2020/12/25	11.4	29.51	6.2	29.52	29.51	5.2	18,165	0.03%
2020/12/24	4.6	29.48	5.1	29.49	29.48	-0.5	18,085	0.00%
2020/12/23	22.3	29.38	32.9	29.38	29.42	-10.7	18,156	-0.06%
2020/12/22	27.8	29.47	4.3	29.50	29.43	23.5	18,606	0.13%
2020/12/21	36.8	29.46	14.4	29.53	29.60	22.4	19,258	0.12%
2020/12/18	12.5	29.62	4.7	29.62	29.61	7.8	19,328	0.04%
2020/12/17	5.3	29.64	7.3	29.63	29.66	-2	19,561	-0.01%
2020/12/16	2.1	29.63	10.5	29.74	29.80	-8.4	19,561	-0.04%
2020/12/15	39.7	29.62	5.2	29.59	29.51	34.5	19,488	0.18%
2020/12/14	1	29.81	31.8	29.82	29.82	-30.8	19,302	-0.16%
2020/12/11	32.2	29.69	13.2	29.85	29.81	19.1	19,359	0.10%
2020/12/10	33.1	29.96	13.1	29.96	29.94	19.9	19,265	0.10%
2020/12/09	9.4	30.09	49.7	30.06	30.14	-40.2	19,097	-0.21%
2020/12/08	10.1	29.89	43	29.90	29.90	-32.9	18,695	-0.18%
2020/12/07	16.5	29.80	46.2	29.83	29.85	-29.7	18,414	-0.16%
2020/12/04	1	29.66	45.9	29.63	29.68	-44.9	18,251	-0.25%
2020/12/03	7.1	29.45	30.9	29.52	29.45	-23.8	18,137	-0.13%
2020/12/02	6.6	29.39	6.2	29.44	29.44	0.4	18,138	0.00%
2020/12/01	51.5	29.24	21	29.32	29.35	30.5	18,131	0.17%
2020/11/30	12.1	29.39	16.6	29.41	29.35	-4.5	18,213	-0.02%
2020/11/27	1.1	29.22	26.1	29.24	29.32	-25	18,098	-0.14%
2020/11/26	3.2	29.11	2.8	29.13	29.15	0.4	18,010	0.00%
2020/11/25	22.2	29.05	11.2	29.05	29.01	11	18,006	0.06%
2020/11/24	19.2	29.13	18.4	29.17	29.11	0.7	17,904	0.00%
2020/11/23	9.2	29.13	19.5	29.09	29.14	-10.3	17,841	-0.06%
2020/11/20	21.5	28.85	17.1	28.86	28.88	4.4	17,893	0.02%
2020/11/19	10.8	28.89	10	28.87	28.86	0.8	18,118	0.00%
2020/11/18	5	28.88	24	28.85	28.90	-19	18,250	-0.10%
2020/11/17	18.6	28.86	6.9	28.87	28.81	11.7	18,455	0.06%
2020/11/16	14.7	28.78	45.3	28.79	28.80	-30.6	19,178	-0.16%
2020/11/13	10.1	28.41	26	28.45	28.53	-15.9	18,963	-0.08%
2020/11/12	31.9	28.44	13	28.42	28.40	18.9	18,920	0.10%
2020/11/11	2.1	28.41	18.6	28.39	28.50	-16.4	18,920	-0.09%
2020/11/10	31.7	28.32	8.6	28.32	28.29	23.1	18,893	0.12%
2020/11/09	36.8	28.40	8.7	28.42	28.40	28.1	18,592	0.15%
2020/11/06	23.3	28.18	1.4	28.24	28.19	21.9	18,420	0.12%
2020/11/05	10.5	28.10	2.4	28.14	28.12	8.1	18,259	0.04%
2020/11/04	25.8	27.99	21.1	28.05	28.05	4.7	18,240	0.03%
2020/11/03	25.4	27.99	12	27.97	28.01	13.4	18,058	0.07%
2020/11/02	86.8	27.68	0	0.00	27.72	86.8	17,951	0.48%
2020/10/30	76.1	27.89	5	27.88	27.80	71.1	17,737	0.40%
2020/10/29	93	27.96	3.3	27.98	27.98	89.7	17,214	0.52%
2020/10/28	196.8	28.28	11.3	28.36	28.19	185.5	16,451	1.13%	大買/鉅額交易
2020/10/27	39.1	29.62	24	29.65	29.69	15.1	14,985	0.10%
2020/10/26	26.2	29.71	23.2	29.74	29.69	3	14,571	0.02%
2020/10/23	33	29.60	9	29.61	29.63	24	14,243	0.17%
2020/10/22	13.1	29.54	14.1	29.54	29.59	-1	14,252	-0.01%
2020/10/21	38.2	29.60	8.3	29.69	29.59	29.9	14,117	0.21%
2020/10/20	25	29.63	0.1	29.69	29.64	24.9	13,965	0.18%
2020/10/19	17.2	29.62	3.6	29.64	29.64	13.5	14,347	0.09%
2020/10/16	7	29.58	17.6	29.63	29.56	-10.6	14,557	-0.07%
2020/10/15	35.1	29.63	1	29.56	29.69	34.1	14,581	0.23%
2020/10/14	8.1	29.73	10.6	29.75	29.74	-2.6	14,485	-0.02%
2020/10/13	12.1	29.69	3	29.66	29.71	9.1	14,504	0.06%
2020/10/12	68	29.78	8.8	29.76	29.74	59.2	14,442	0.41%
2020/10/08	2.3	29.74	11.5	29.76	29.76	-9.2	14,174	-0.06%
2020/10/07	12.3	29.64	7.5	29.64	29.65	4.8	14,166	0.03%
2020/10/06	13.3	29.62	20.2	29.65	29.68	-6.8	14,217	-0.05%
2020/10/05	47	29.47	5	29.53	29.45	42	14,385	0.29%
2020/09/30	3	29.48	1.5	29.46	29.48	1.5	14,532	0.01%
2020/09/29	8.1	29.38	11	29.45	29.40	-2.9	15,005	-0.02%
2020/09/28	9.1	29.26	3.2	29.25	29.38	5.9	15,348	0.04%
2020/09/25	55	28.89	1.6	28.96	28.90	53.4	15,839	0.34%
2020/09/24	63.2	29.16	30.2	29.14	29.06	33	15,657	0.21%
2020/09/23	20.1	29.67	9.8	29.69	29.70	10.3	15,278	0.07%
2020/09/22	48.3	29.80	6	29.81	29.80	42.3	15,424	0.27%
2020/09/21	10	30.06	1	30.09	30.03	9	15,180	0.06%
2020/09/18	1	30.10	3.5	30.16	30.20	-2.5	15,272	-0.02%
2020/09/17	7	30.18	5.2	30.22	30.23	1.8	15,304	0.01%
2020/09/16	4	30.21	3.1	30.24	30.25	0.9	15,278	0.01%
2020/09/15	5.2	30.06	24.2	30.10	30.10	-19	15,251	-0.12%
2020/09/14	9.3	29.97	6	29.98	29.98	3.3	15,378	0.02%
2020/09/11	7.1	29.76	12.4	29.76	29.75	-5.3	15,516	-0.03%
2020/09/10	16.4	29.87	13	29.87	29.85	3.4	15,677	0.02%
2020/09/09	20.3	29.64	7.2	29.70	29.85	13.2	15,903	0.08%
2020/09/08	15	29.90	9	29.92	29.97	6	15,932	0.04%
2020/09/07	21.2	30.04	1.1	30.01	29.96	20.1	16,173	0.12%
2020/09/04	34	29.99	2	29.95	30.09	32	16,345	0.20%
2020/09/03	1	30.20	1.6	30.29	30.25	-0.6	16,346	0.00%
2020/09/02	11	30.13	6.4	30.15	30.14	4.6	16,374	0.03%
2020/09/01	41.1	30.01	1.6	30.07	30.06	39.5	16,665	0.24%
2020/08/31	17	30.31	16.2	30.30	30.16	0.8	16,971	0.00%
2020/08/28	15	30.19	2.5	30.20	30.24	12.5	17,226	0.07%
2020/08/27	2.3	30.34	5.1	30.34	30.33	-2.8	17,715	-0.02%
2020/08/26	11.3	30.32	2	30.43	30.43	9.3	17,808	0.05%
2020/08/25	3	30.42	2.1	30.50	30.44	0.9	17,900	0.01%
2020/08/24	9	30.08	0	30.17	30.14	9	17,717	0.05%
2020/08/21	14	30.02	2	30.05	30.11	12	17,747	0.07%
2020/08/20	67.1	29.83	14.4	29.69	29.79	52.7	17,584	0.30%
2020/08/19	7	30.89	5.9	30.88	30.77	1.2	17,106	0.01%
2020/08/18	1	30.85	1	30.90	30.90	0	17,222	0.00%
2020/08/17	0	0.00	2	30.96	30.96	-2	17,405	-0.01%
2020/08/14	1	30.53	9.1	30.52	30.63	-8.1	17,515	-0.05%
2020/08/13	2.5	30.38	1.2	30.33	30.32	1.3	17,551	0.01%
2020/08/12	2	30.30	7.3	30.18	30.22	-5.3	17,670	-0.03%
2020/08/11	7	30.39	4.3	30.42	30.35	2.7	17,800	0.01%
2020/08/10	2	30.63	2	30.60	30.60	0	17,852	0.00%
2020/08/07	1	30.65	2.5	30.65	30.65	-1.5	17,963	-0.01%
2020/08/06	4.2	30.77	5.9	30.77	30.70	-1.7	18,123	-0.01%
2020/08/05	2.1	30.55	15.3	30.52	30.62	-13.1	18,150	-0.07%
2020/08/04	45.5	30.03	4.7	30.05	30.17	40.8	18,066	0.23%
2020/08/03	2.4	30.02	2.2	30.02	30.01	0.2	18,203	0.00%
2020/07/31	1	30.13	10.4	30.11	30.24	-9.4	18,362	-0.05%
2020/07/30	3	29.78	4.5	29.86	29.99	-1.4	18,199	-0.01%
2020/07/29	4	29.68	9	29.61	29.62	-5	18,290	-0.03%
2020/07/28	11	29.56	22.5	29.55	29.46	-11.5	18,589	-0.06%
2020/07/27	15	29.88	5.4	29.86	29.84	9.6	18,958	0.05%
2020/07/24	15.1	30.03	5.7	30.08	29.85	9.4	19,177	0.05%
2020/07/23	7	30.09	62.4	30.08	30.17	-55.4	19,226	-0.29%
2020/07/22	2	29.86	21	29.95	29.97	-19	19,001	-0.10%
2020/07/21	13.2	29.79	64.4	29.78	29.84	-51.2	18,618	-0.27%
2020/07/20	3.1	29.52	19.5	29.48	29.55	-16.4	18,471	-0.09%
2020/07/17	3	29.60	1.2	29.70	29.59	1.8	18,517	0.01%
2020/07/16	2	29.62	25.3	29.68	29.63	-23.3	18,912	-0.12%
2020/07/15	5	29.66	16.1	29.74	29.53	-11.1	19,020	-0.06%
2020/07/14	8.4	29.62	14	29.70	29.58	-5.6	19,474	-0.03%
2020/07/13	4.2	29.65	29.1	29.65	29.65	-24.8	19,664	-0.13%
2020/07/10	5.6	29.69	49.3	29.68	29.52	-43.7	20,111	-0.22%
2020/07/09	0	0.00	18.7	29.88	29.74	-18.7	20,149	-0.09%
2020/07/08	9	29.67	24	29.73	29.72	-15	20,104	-0.07%
2020/07/07	6.3	29.55	14	29.63	29.43	-7.7	19,758	-0.04%
2020/07/06	5.2	29.70	58.1	29.63	29.83	-52.9	19,831	-0.27%
2020/07/03	20	29.33	41.3	29.33	29.33	-21.3	19,848	-0.11%
2020/07/02	22	29.01	27.3	29.00	29.09	-5.3	19,919	-0.03%
2020/07/01	2.1	28.86	37	28.86	28.79	-34.9	19,835	-0.18%
2020/06/30	4	28.55	2.2	28.54	28.56	1.8	19,720	0.01%
2020/06/29	13	28.48	4	28.47	28.51	9	19,944	0.05%
2020/06/24	2	28.54	9.5	28.56	28.54	-7.5	20,125	-0.04%
2020/06/23	1.1	28.56	10.8	28.55	28.54	-9.7	20,752	-0.05%
2020/06/22	12.1	28.51	6.8	28.53	28.48	5.3	21,173	0.02%
2020/06/19	16	28.61	10	28.66	28.56	6	21,935	0.03%
2020/06/18	1	28.40	17	28.48	28.55	-16	22,217	-0.07%
2020/06/17	8.1	28.45	2.3	28.47	28.46	5.8	22,778	0.03%
2020/06/16	15.3	28.40	30.2	28.39	28.45	-14.9	23,966	-0.06%
2020/06/15	7.1	28.20	23.2	28.18	28.13	-16.1	25,896	-0.06%
2020/06/12	37	28.08	49	27.97	28.29	-12	26,870	-0.04%
2020/06/11	30.2	28.73	14.2	28.86	28.43	16	28,066	0.06%
2020/06/10	4.2	28.83	15.6	28.84	28.86	-11.3	29,208	-0.04%
2020/06/09	16.2	28.87	8.2	28.86	28.84	8	31,585	0.03%
2020/06/08	3	28.89	14.1	28.89	28.88	-11.1	33,932	-0.03%
2020/06/05	2.1	28.80	36.9	28.78	28.80	-34.8	34,209	-0.10%
2020/06/04	24	28.63	15.6	28.67	28.67	8.4	34,954	0.02%
2020/06/03	5	28.41	19.1	28.37	28.48	-14.1	36,194	-0.04%
2020/06/02	3	28.18	18	28.18	28.17	-15	36,074	-0.04%
2020/06/01	4	27.97	28	28.01	28.05	-24	36,099	-0.07%
2020/05/29	5.1	27.77	6	27.79	27.86	-0.9	36,125	0.00%
2020/05/28	7.2	27.90	5.9	27.98	27.90	1.2	36,417	0.00%
2020/05/27	1	27.89	6.5	27.85	27.85	-5.5	36,930	-0.01%
2020/05/26	3	27.73	30.6	27.81	27.82	-27.6	37,686	-0.07%
2020/05/25	12	27.46	3.9	27.46	27.50	8.1	37,769	0.02%
2020/05/22	15	27.52	2	27.56	27.45	13	37,724	0.03%
2020/05/21	14	27.63	11	27.65	27.63	3	37,673	0.01%
2020/05/20	8.1	27.50	13	27.50	27.48	-4.9	37,414	-0.01%
2020/05/19	11.2	27.42	7.2	27.43	27.43	4	37,371	0.01%
2020/05/18	11.4	27.24	4.1	27.25	27.25	7.3	37,373	0.02%
2020/05/15	14.1	27.43	10	27.50	27.43	4.1	37,286	0.01%
2020/05/14	8.2	27.60	1.5	27.59	27.48	6.7	37,309	0.02%
2020/05/13	13	27.59	1	27.58	27.75	12	37,221	0.03%
2020/05/12	15	27.58	2.1	27.57	27.55	12.9	37,202	0.03%
2020/05/11	18	27.66	33.4	27.70	27.66	-15.4	37,225	-0.04%
2020/05/08	2	27.50	9	27.53	27.50	-7	37,125	-0.02%
2020/05/07	4	27.44	14	27.43	27.40	-10	37,179	-0.03%
2020/05/06	12.1	27.26	4.2	27.30	27.32	7.9	37,098	0.02%
2020/05/05	0	27.38	23	27.32	27.33	-23	37,146	-0.06%
2020/05/04	23.8	26.98	11.6	27.08	27.09	12.2	37,105	0.03%
2020/04/30	8.5	27.33	24.3	27.32	27.46	-15.8	36,925	-0.04%
2020/04/29	4	27.08	77	27.05	27.07	-73	37,079	-0.20%
2020/04/28	4.6	26.87	1	26.90	26.91	3.6	37,392	0.01%
2020/04/27	12	26.77	27.2	26.64	26.79	-15.2	39,171	-0.04%
2020/04/24	9	26.34	12	26.33	26.33	-3	38,889	-0.01%
2020/04/23	23	26.34	24	26.37	26.34	-1	38,981	0.00%
2020/04/22	26	26.00	5.3	25.82	26.23	20.7	38,900	0.05%
2020/04/21	21	26.24	128	26.46	26.10	-107	38,703	-0.28%	大賣/鉅額交易
2020/04/20	6	26.45	42.4	26.51	26.60	-36.4	38,276	-0.10%
2020/04/17	55.1	26.72	49.6	26.85	26.50	5.5	38,143	0.01%
2020/04/16	8.1	26.36	4.3	26.43	26.44	3.8	37,641	0.01%
2020/04/15	19	26.37	42	26.34	26.47	-23	37,489	-0.06%
2020/04/14	11	26.00	25	25.93	26.05	-14	37,155	-0.04%
2020/04/13	37	25.72	8	25.68	25.68	29	37,244	0.08%
2020/04/10	1.1	25.66	14	25.71	25.73	-12.9	37,181	-0.03%
2020/04/09	31.3	25.69	79.3	25.91	25.65	-48	37,221	-0.13%
2020/04/08	11.1	25.44	53.2	25.46	25.77	-42.1	36,867	-0.11%
2020/04/07	17.1	25.19	58.2	25.25	25.22	-41.1	36,353	-0.11%
2020/04/06	9.1	24.64	103	24.81	24.84	-93.9	36,110	-0.26%	大賣/
2020/04/01	6	24.50	9	24.52	24.52	-3	35,797	-0.01%
2020/03/31	19.1	24.59	6.7	24.55	24.49	12.5	35,582	0.04%
2020/03/30	37	23.94	25	24.14	24.32	12	35,350	0.03%
2020/03/27	41.3	24.64	99	24.53	24.35	-57.7	35,016	-0.16%
2020/03/26	39	24.16	37	24.03	24.26	2	34,321	0.01%
2020/03/25	116	24.24	29	24.21	24.09	87	33,888	0.26%	大買/
2020/03/24	29	23.42	57	23.40	23.38	-28	33,068	-0.08%
2020/03/23	97.2	22.52	17	22.45	22.49	80.2	32,600	0.25%
2020/03/20	134.2	22.89	392.5	23.06	23.28	-258.3	31,861	-0.81%	大買/大賣/鉅額交易
2020/03/19	316.7	22.12	244.1	21.79	21.85	72.6	30,566	0.24%	大買/大賣/
2020/03/18	184.9	23.53	12	23.53	23.29	172.9	28,445	0.61%	大買/鉅額交易
2020/03/17	438.6	23.81	42.1	23.73	23.67	396.5	27,264	1.45%	大買/鉅額交易
2020/03/16	218.5	24.84	82	24.69	24.41	136.5	25,639	0.53%	大買/鉅額交易
2020/03/13	443.4	24.28	276	24.54	25.29	167.4	24,153	0.69%	大買/大賣/鉅額交易
2020/03/12	218.1	26.02	11.3	26.05	25.93	206.8	21,637	0.96%	大買/鉅額交易
2020/03/11	38.4	27.12	0	0.00	26.97	38.4	19,241	0.20%
2020/03/10	126	26.91	63.5	27.05	27.25	62.5	18,794	0.33%	大買/
2020/03/09	151.2	27.35	4	27.36	27.25	147.2	17,707	0.83%	大買/鉅額交易
2020/03/06	17.1	27.80	0	0.00	27.88	17.1	16,214	0.11%
2020/03/05	1.2	28.10	0.6	28.20	28.10	0.6	16,065	0.00%
2020/03/04	30.8	27.81	3	27.83	27.86	27.8	16,235	0.17%
2020/03/03	57	28.02	1	28.14	27.93	56	15,926	0.35%
2020/03/02	43.2	27.56	10	27.72	27.75	33.2	15,541	0.21%
2020/02/27	162.4	28.15	0	0.00	27.90	162.4	14,821	1.10%	大買/鉅額交易
2020/02/26	24	28.38	13.1	28.48	28.30	10.9	13,985	0.08%
2020/02/25	2	28.56	3.2	28.61	28.67	-1.2	13,480	-0.01%
2020/02/24	16	28.63	5.1	28.68	28.70	10.9	13,484	0.08%
2020/02/21	4	28.88	8.6	28.88	28.90	-4.6	13,361	-0.03%
2020/02/20	17	28.95	1.3	29.00	28.93	15.7	13,388	0.12%
2020/02/19	1	28.80	11	28.93	28.96	-10	13,416	-0.07%
2020/02/18	6	28.79	10	28.78	28.80	-4	13,342	-0.03%
2020/02/17	4	28.75	24	28.79	28.80	-20	13,204	-0.15%
2020/02/14	0	0.00	3	28.74	28.79	-3	13,043	-0.02%
2020/02/13	15.2	28.70	6	28.69	28.64	9.2	12,980	0.07%
2020/02/12	2	28.51	100	28.51	28.56	-98	13,444	-0.73%
2020/02/11	2	28.30	2	28.30	28.34	0	13,351	0.00%
2020/02/10	3.6	28.00	6.2	28.04	28.14	-2.6	13,445	-0.02%
2020/02/07	4.2	28.29	4	28.26	28.23	0.2	13,453	0.00%
2020/02/06	3	28.29	5	28.35	28.44	-2	13,474	-0.01%
2020/02/05	13.1	28.09	6	28.05	28.08	7.1	13,426	0.05%
2020/02/04	15	27.94	32	27.93	28.12	-17	13,381	-0.13%
2020/02/03	168.9	27.20	30	27.12	27.74	138.9	13,397	1.04%	大買/鉅額交易
2020/01/31	50.1	27.83	35	27.95	27.92	15.1	12,821	0.12%
2020/01/30	253.4	27.81	5	28.17	27.70	248.4	12,492	1.99%	大買/鉅額交易
2020/01/20	7	29.19	5	29.18	29.19	2	10,664	0.02%
2020/01/17	5	29.12	23	29.16	29.16	-18	10,913	-0.16%
2020/01/16	5	29.11	11	29.07	29.10	-6	11,189	-0.05%
2020/01/15	1	29.00	15	29.04	29.01	-14	12,641	-0.11%
2020/01/14	25	29.00	12	28.99	29.02	13	13,051	0.10%
2020/01/13	3.3	28.79	1	28.76	28.84	2.3	13,473	0.02%
2020/01/10	10	28.68	24	28.71	28.69	-14	13,569	-0.10%
2020/01/09	24	28.69	0	0.00	28.70	24	13,606	0.18%
2020/01/08	38	28.43	2	28.68	28.50	36	13,583	0.27%
2020/01/07	50	28.71	14	28.80	28.69	36	13,478	0.27%
2020/01/06	22	29.00	19	28.99	28.96	3	13,221	0.02%
2020/01/03	37	29.25	7.6	29.21	29.18	29.4	13,373	0.22%
2020/01/02	3.1	29.09	3	29.06	29.09	0.1	13,410	0.00%
2019/12/31	1	28.98	15	28.95	28.97	-14	13,889	-0.10%
2019/12/30	0.1	29.01	113.5	29.03	29.00	-113.4	13,762	-0.82%	大賣/鉅額交易
2019/12/27	1	28.91	17.5	28.91	28.90	-16.5	13,551	-0.12%
2019/12/26	10.2	28.85	5	28.84	28.86	5.2	13,505	0.04%
2019/12/25	20	28.88	4	28.85	28.83	16	13,511	0.12%
2019/12/24	1	28.71	0.4	28.75	28.74	0.6	13,535	0.00%
2019/12/23	8.2	28.71	3	28.70	28.72	5.2	13,547	0.04%
2019/12/20	10	28.82	23.9	28.83	28.80	-13.9	13,527	-0.10%
2019/12/19	0	0.00	31	28.74	28.69	-31	13,545	-0.23%
2019/12/18	0	0.00	19.6	28.77	28.77	-19.6	13,651	-0.14%
2019/12/17	0	0.00	6	28.70	28.71	-6	13,549	-0.04%
2019/12/16	0	0.00	1	28.50	28.57	-1	13,469	-0.01%
2019/12/13	2	28.35	7	28.41	28.37	-5	13,377	-0.04%
2019/12/12	2	28.33	4.5	28.32	28.31	-2.5	13,384	-0.02%
2019/12/11	0	0.00	29	28.20	28.21	-29	13,328	-0.22%
2019/12/10	1	28.13	8	28.15	28.14	-7	13,446	-0.05%
2019/12/09	3	28.19	9.6	28.21	28.21	-6.6	13,528	-0.05%
2019/12/06	0	0.00	0.1	28.16	28.13	-0.1	13,516	0.00%
2019/12/05	0	0.00	6.9	28.03	28.03	-6.9	13,450	-0.05%
2019/12/04	1	27.82	0	0.00	27.88	1	13,511	0.01%
2019/12/03	8	27.78	2	27.86	27.92	6	13,692	0.04%
2019/12/02	53	27.64	0	0.00	27.65	53	13,797	0.38%
2019/11/29	41	27.82	0	0.00	27.75	41	13,635	0.30%
2019/11/28	4.4	28.01	5	28.01	28.03	-0.6	13,452	0.00%
2019/11/27	0.5	28.09	0	0.00	28.04	0.5	13,666	0.00%
2019/11/26	0.1	28.09	2	28.04	28.06	-2	13,631	-0.01%
2019/11/25	1	27.98	1	27.98	27.99	0	13,586	0.00%
2019/11/22	1	27.98	14.1	28.01	28.01	-13.1	13,516	-0.10%
2019/11/21	22.2	27.97	6	27.95	28.00	16.2	13,703	0.12%
2019/11/20	1	28.09	2	28.11	28.09	-1	13,558	-0.01%
2019/11/19	1	28.04	3	28.04	28.14	-2	13,536	-0.01%
2019/11/18	6	28.04	3	27.98	28.05	3	13,457	0.02%
2019/11/15	2	27.88	13	27.87	27.88	-11	13,347	-0.08%
2019/11/14	5	27.80	0	0.00	27.83	5	13,300	0.04%
2019/11/13	1.4	27.77	1	27.73	27.79	0.4	13,284	0.00%
2019/11/12	103	27.69	6	27.67	27.74	97	13,309	0.73%	大買/
2019/11/11	138	27.50	6	27.59	27.50	132	13,273	0.99%	大買/鉅額交易
2019/11/08	9.2	27.84	0	0.00	27.88	9.2	12,640	0.07%
2019/11/07	6	27.79	1	27.82	27.80	5	12,608	0.04%
2019/11/06	42.1	27.99	0	0.00	27.93	42.1	12,524	0.34%
2019/11/05	17	27.99	24	28.00	28.03	-7	12,445	-0.06%
2019/11/04	24.2	27.79	17	27.80	27.84	7.2	12,571	0.06%
2019/11/01	19	27.53	4	27.54	27.63	15	12,668	0.12%
2019/10/31	7	27.60	6.3	27.62	27.58	0.7	12,802	0.01%
2019/10/30	7.1	27.63	0	0.00	27.65	7.1	12,593	0.06%
2019/10/29	25	27.62	10	27.57	27.62	15	12,476	0.12%
2019/10/28	18	27.69	2	27.69	27.70	16	12,149	0.13%
2019/10/25	36.3	27.65	4	27.71	27.60	32.3	11,944	0.27%
2019/10/24	20.4	27.63	6	27.64	27.65	14.4	11,625	0.12%
2019/10/23	234	27.43	106	27.56	27.54	128	11,355	1.13%	大買/大賣/鉅額交易
2019/10/22	21	29.02	19	29.00	29.03	2	9,885	0.02%
2019/10/21	29	28.93	9	28.93	28.95	20	9,478	0.21%
2019/10/18	25	28.80	3.1	28.78	28.82	21.9	8,991	0.24%
2019/10/17	2	28.62	8.6	28.60	28.70	-6.6	8,831	-0.08%
2019/10/16	16	28.46	2	28.51	28.51	14	8,735	0.16%
2019/10/15	10	28.47	1	28.50	28.45	9	8,666	0.10%
2019/10/14	2	28.54	48.9	28.55	28.52	-46.9	8,593	-0.55%
2019/10/09	14	28.34	3	28.32	28.28	11	8,581	0.13%
2019/10/08	20.1	28.49	1	28.45	28.44	19.1	8,493	0.23%
2019/10/07	35	28.41	3	28.41	28.42	32	8,511	0.38%
2019/10/04	2	28.18	4	28.14	28.14	-2	7,917	-0.03%
2019/10/02	2	28.16	4	28.14	28.17	-2	7,930	-0.03%
2019/10/01	6	28.13	3.2	28.11	28.18	2.8	8,004	0.03%
2019/09/27	2	28.01	6	28.00	27.88	-4	7,986	-0.05%
2019/09/25	0.3	28.25	5	28.21	28.20	-4.8	7,983	-0.06%
2019/09/24	2	28.30	7	28.12	28.33	-5	8,100	-0.06%
2019/09/23	0	0.00	6	28.09	28.12	-6	8,000	-0.07%
2019/09/20	1.2	27.98	0.7	28.00	27.98	0.5	7,850	0.01%
2019/09/19	3	28.08	0	0.00	27.97	3	7,861	0.04%
2019/09/18	0	0.00	2	28.06	28.05	-2	7,862	-0.03%
2019/09/17	1	28.00	6	28.00	28.00	-5	7,859	-0.06%
2019/09/16	1	27.98	3	27.94	27.94	-2	7,809	-0.03%
2019/09/12	0.4	27.93	6	28.01	27.92	-5.6	7,861	-0.07%
2019/09/11	2	27.85	1	27.89	27.81	1	7,833	0.01%
2019/09/10	4	27.75	5	27.73	27.74	-1	7,725	-0.01%
2019/09/09	1	27.83	3	27.85	27.77	-2	7,727	-0.03%
2019/09/06	0.4	27.83	7	27.86	27.83	-6.6	7,701	-0.09%
2019/09/05	6	27.73	2	27.70	27.71	4	7,572	0.05%
2019/09/04	0	0.00	7	27.51	27.54	-7	7,409	-0.09%
2019/09/03	0.1	27.41	2	27.52	27.40	-1.9	7,314	-0.03%
2019/09/02	1	27.38	18	27.41	27.44	-17	7,237	-0.23%
2019/08/30	0.1	27.29	5	27.18	27.25	-4.9	7,220	-0.07%
2019/08/29	0	0.00	2	26.98	27.00	-2	7,036	-0.03%
2019/08/28	1	26.97	0	0.00	26.97	1	7,116	0.01%
2019/08/27	0	0.00	50	27.00	26.96	-50	7,234	-0.69%
2019/08/26	2	26.80	0	27.00	26.88	2	7,350	0.03%
2019/08/23	1	27.02	3	27.02	27.02	-2	7,298	-0.03%
2019/08/22	3.1	27.08	4	27.04	27.02	-0.9	7,477	-0.01%
2019/08/21	1	27.05	9.2	27.08	27.05	-8.2	7,546	-0.11%
2019/08/20	4.1	27.07	1	27.05	27.07	3.1	7,787	0.04%
2019/08/19	1	27.05	5.3	27.01	27.03	-4.3	8,017	-0.05%
2019/08/16	1	26.93	4	26.93	26.95	-3	8,497	-0.04%
2019/08/15	3	26.66	0	0.00	26.82	3	8,632	0.03%
2019/08/14	3	26.95	0	0.00	26.93	3	8,821	0.03%
2019/08/13	1	26.85	3	26.80	26.76	-2	9,037	-0.02%
2019/08/12	1	26.57	0	0.00	26.90	1	9,379	0.01%
2019/08/08	5	26.52	4	26.53	26.56	1	9,580	0.01%
2019/08/07	3	26.42	2	26.55	26.43	1	9,640	0.01%
2019/08/06	14	26.22	5	26.50	26.52	9	9,836	0.09%
2019/08/05	7.2	26.67	0	0.00	26.60	7.2	9,910	0.07%
2019/08/02	6.2	26.84	1	26.90	26.85	5.2	9,881	0.05%
2019/08/01	21	27.10	10	27.07	27.10	11	9,867	0.11%
2019/07/31	8.1	27.16	4	27.19	27.20	4.1	9,844	0.04%
2019/07/30	4	27.34	5	27.44	27.29	-1	9,832	-0.01%
2019/07/29	0	0.00	2	27.37	27.37	-2	9,985	-0.02%
2019/07/26	0	0.00	7	27.41	27.40	-7	10,002	-0.07%
2019/07/25	1	27.38	14	27.39	27.47	-13	9,973	-0.13%
2019/07/24	0	0.00	21.1	27.33	27.28	-21.1	9,839	-0.21%
2019/07/22	0	0.00	3	27.11	27.11	-3	9,640	-0.03%
2019/07/19	0	0.00	2	27.08	27.06	-2	9,632	-0.02%
2019/07/18	0	0.00	13	27.08	27.06	-13	9,668	-0.13%
2019/07/17	1	27.11	0.1	27.20	27.14	0.9	9,614	0.01%
2019/07/16	2	27.26	3	27.31	27.26	-1	9,616	-0.01%
2019/07/15	1	27.16	14	27.19	27.21	-13	9,580	-0.14%
2019/07/12	2	27.23	5.5	27.21	27.16	-3.5	9,519	-0.04%
2019/07/11	3	27.14	49	27.13	27.11	-46	9,417	-0.49%
2019/07/10	0.1	27.00	11	26.91	26.95	-11	9,359	-0.12%
2019/07/09	11	26.86	7	26.87	26.87	4	9,354	0.04%
2019/07/08	0	0.00	21	27.02	26.96	-21	9,386	-0.22%
2019/07/05	1	26.97	54	27.04	26.99	-53	9,410	-0.56%
2019/07/04	3	26.93	0	0.00	26.93	3	9,405	0.03%
2019/07/03	4	26.83	1	26.85	26.78	3	9,587	0.03%
2019/07/02	5	26.94	0	0.00	26.96	5	9,637	0.05%
2019/07/01	1	26.93	11.5	26.94	26.95	-10.5	9,701	-0.11%
2019/06/28	11	26.60	2	26.59	26.59	9	9,568	0.09%
2019/06/27	1	26.61	11	26.64	26.61	-10	9,642	-0.10%
2019/06/26	2	26.45	0	0.00	26.43	2	9,628	0.02%
2019/06/25	58	26.53	12	26.48	26.47	46	9,602	0.48%
2019/06/24	9	26.56	10	26.60	26.60	-1	9,553	-0.01%
2019/06/21	2	26.63	1	26.65	26.52	1	9,504	0.01%
2019/06/20	17.1	26.58	27	26.60	26.61	-9.9	9,474	-0.10%
2019/06/19	3	26.33	19	26.38	26.47	-16	9,490	-0.17%
2019/06/17	2	26.00	13	26.02	26.05	-11	9,491	-0.12%
2019/06/14	5	25.98	0	0.00	25.99	5	9,618	0.05%
2019/06/13	5	26.00	0	0.00	26.01	5	9,632	0.05%
2019/06/12	0	0.00	1	26.03	26.10	-1	9,561	-0.01%
2019/06/11	3	26.05	2	26.07	26.04	1	9,520	0.01%
2019/06/10	7	25.90	4	25.95	25.99	3	9,429	0.03%
2019/06/06	13	25.70	1	25.74	25.69	12	9,425	0.13%
2019/06/04	7	25.81	0	0.00	25.76	7	9,308	0.08%
2019/06/03	16	25.76	1	25.85	25.84	15	9,261	0.16%
2019/05/31	4	25.84	1	25.87	25.94	3	9,166	0.03%
2019/05/30	5	25.56	0	0.00	25.58	5	9,109	0.05%
2019/05/29	17.1	25.33	2	25.37	25.39	15.1	9,105	0.17%
2019/05/28	16	25.45	0	0.00	25.50	16	9,002	0.18%
2019/05/27	8	25.40	0	0.00	25.45	8	9,012	0.09%
2019/05/24	22	25.42	0	0.00	25.44	22	8,978	0.25%
2019/05/23	55	25.62	0	0.00	25.44	55	8,938	0.62%
2019/05/22	15	25.80	0	0.00	25.79	15	8,554	0.18%
2019/05/21	4	25.67	1	25.68	25.76	3	8,558	0.04%
2019/05/20	40	25.65	0	0.00	25.70	40	8,317	0.48%
2019/05/17	61	25.74	0	0.00	25.70	61	8,142	0.75%
2019/05/16	21	26.08	2	26.10	25.92	19	7,872	0.24%
2019/05/15	1	26.24	0	0.00	26.18	1	7,697	0.01%
2019/05/14	13	25.92	1.9	26.15	26.07	11.1	7,656	0.15%
2019/05/13	9	26.29	2	26.07	26.09	7	7,409	0.09%
2019/05/10	41.1	26.52	4	26.48	26.55	37.1	7,083	0.52%
2019/05/09	13.1	26.80	0	0.00	26.74	13.1	6,862	0.19%
2019/05/08	3	27.06	0	0.00	27.20	3	6,628	0.05%
2019/05/07	5	27.24	0	0.00	27.26	5	6,768	0.07%
2019/05/06	9	27.13	1	27.22	27.08	8	6,968	0.12%
2019/05/03	2	27.46	0	0.00	27.56	2	6,823	0.03%
2019/05/02	5	27.40	5	27.35	27.40	0	6,805	0.00%
2019/04/30	0.1	27.35	1	27.26	27.35	-0.9	6,847	-0.01%
2019/04/29	6	27.37	1	27.30	27.35	5	6,855	0.07%
2019/04/26	15	27.50	1	27.50	27.52	14	6,893	0.20%
2019/04/25	0	0.00	1	27.65	27.65	-1	6,895	-0.01%
2019/04/24	0	0.00	21	27.52	27.57	-21	6,904	-0.30%
2019/04/23	12	27.33	0	0.00	27.36	12	6,843	0.18%
2019/04/22	2	27.48	0	0.00	27.41	2	6,833	0.03%
2019/04/19	1	27.31	0.8	27.35	27.35	0.2	6,797	0.00%
2019/04/18	2	27.36	10	27.53	27.14	-8	6,739	-0.12%
2019/04/17	13	27.46	1	27.48	27.44	12	6,701	0.18%
2019/04/16	5	27.09	48.3	27.14	27.25	-43.3	6,569	-0.66%
2019/04/15	0	0.00	4	26.94	26.99	-4	6,395	-0.06%
2019/04/12	6	26.79	11	26.75	26.76	-5	6,639	-0.08%
2019/04/11	9	26.90	0	0.00	26.89	9	6,849	0.13%
2019/04/10	0.1	26.99	0	0.00	26.97	0.1	6,895	0.00%
2019/04/09	0	0.00	5	27.03	27.02	-5	6,835	-0.07%
2019/04/08	5	26.92	3	26.94	26.93	2	6,633	0.03%
2019/04/03	0	0.00	4	26.73	26.73	-4	6,721	-0.06%
2019/04/01	0	0.00	3	26.53	26.51	-3	6,747	-0.04%
2019/03/29	0	0.00	6	26.33	26.40	-6	6,645	-0.09%
2019/03/27	0	0.00	5.5	26.27	26.28	-5.5	6,599	-0.08%
2019/03/26	0	0.00	1	26.28	26.25	-1	6,586	-0.02%
2019/03/25	1	26.24	15	26.12	26.10	-14	6,812	-0.21%
2019/03/22	1	26.38	3.4	26.50	26.37	-2.4	6,765	-0.03%
2019/03/21	0	0.00	5.4	26.33	26.37	-5.4	6,637	-0.08%
2019/03/20	2	26.19	7	26.20	26.20	-5	6,477	-0.08%
2019/03/19	2	26.24	6	26.26	26.22	-4	6,474	-0.06%
2019/03/18	3	26.09	6	26.05	26.13	-3	6,282	-0.05%
2019/03/14	12	25.90	0	0.00	25.91	12	6,297	0.19%
2019/03/13	3	26.00	0	0.00	25.98	3	6,393	0.05%
2019/03/12	0	0.00	2	26.05	26.01	-2	6,406	-0.03%
2019/03/11	5	25.86	2	25.80	25.89	3	6,398	0.05%
2019/03/08	3	25.84	4	25.72	25.84	-1	6,486	-0.02%
2019/03/07	4	26.02	1	25.98	25.98	3	6,446	0.05%
2019/03/06	7	26.09	4	26.07	26.08	3	6,448	0.05%
2019/03/05	0	0.00	0.3	26.08	26.00	-0.3	6,424	0.00%
2019/03/04	5.1	25.98	1	26.10	26.12	4.1	6,359	0.06%
2019/02/27	0	0.00	5	26.09	25.96	-5	6,190	-0.08%
2019/02/26	9	26.21	11	26.21	26.18	-2	6,134	-0.03%
2019/02/25	3	26.07	4	26.11	26.13	-1	6,036	-0.02%
2019/02/22	1	25.88	5	25.90	25.90	-4	5,846	-0.07%
2019/02/21	2	25.79	40	25.79	25.84	-38	5,647	-0.67%
2019/02/20	1	25.70	4.1	25.67	25.74	-3.1	5,522	-0.06%
2019/02/19	2	25.52	1	25.52	25.52	1	5,357	0.02%
2019/02/18	2	25.51	14	25.52	25.52	-12	5,339	-0.22%
2019/02/15	0	0.00	13.4	25.44	25.39	-13.4	5,279	-0.25%
2019/02/14	1	25.47	7	25.44	25.43	-6	5,240	-0.11%
2019/02/13	1	25.30	1	25.30	25.42	0	5,182	0.00%
2019/02/12	2	25.20	3	25.18	25.26	-1	5,100	-0.02%
2019/02/11	16	24.98	0	0.00	24.99	16	4,965	0.32%
2019/01/29	1	25.00	17	24.88	24.89	-16	4,913	-0.33%
2019/01/28	5	25.05	3	25.01	25.01	2	4,903	0.04%
2019/01/25	0	0.00	4	24.83	24.90	-4	4,787	-0.08%
2019/01/24	0	0.00	1	24.57	24.55	-1	4,632	-0.02%
2019/01/23	1	24.42	0	0.00	24.44	1	4,651	0.02%
2019/01/22	3	24.45	0	0.00	24.50	3	4,706	0.06%
2019/01/21	1.1	24.54	0	0.00	24.51	1.1	4,849	0.02%
2019/01/18	0	0.00	2	24.41	24.39	-2	5,011	-0.04%
2019/01/17	0	0.00	1	24.30	24.26	-1	5,280	-0.02%
2019/01/16	4	24.25	5	24.21	24.25	-1	5,438	-0.02%
2019/01/15	0	0.00	6	24.13	24.13	-6	6,020	-0.10%
2019/01/14	2	23.99	0	0.00	23.99	2	6,153	0.03%
2019/01/11	2	24.07	3	24.10	24.04	-1	6,239	-0.02%
2019/01/10	1	24.00	0	0.00	24.01	1	6,289	0.02%
2019/01/09	1	24.05	0	0.00	24.05	1	6,401	0.02%
2019/01/08	1	23.74	0.5	23.88	23.79	0.5	6,461	0.01%
2019/01/07	4	23.67	0	0.00	23.73	4	6,725	0.06%
2019/01/04	19	23.33	21	23.33	23.40	-2	7,051	-0.03%
2019/01/03	11	23.62	0	0.00	23.59	11	7,909	0.14%
2019/01/02	3	23.84	0	0.00	23.83	3	8,005	0.04%
2018/12/28	2.1	23.91	0	0.00	23.94	2.1	8,282	0.03%
2018/12/27	0	0.00	2	24.00	23.91	-2	8,621	-0.02%
2018/12/26	9	23.78	0	0.00	23.72	9	8,759	0.10%
2018/12/25	28.1	23.89	0	0.00	23.97	28.1	8,686	0.32%
2018/12/24	0	0.00	2	24.17	24.18	-2	8,487	-0.02%
2018/12/22	0	0.00	1	24.11	24.17	-1	8,472	-0.01%
2018/12/21	3	24.07	3	24.13	24.14	0	8,473	0.00%
2018/12/20	1	24.12	0	0.00	24.13	1	8,454	0.01%
2018/12/18	1	24.01	0	0.00	24.03	1	8,463	0.01%
2018/12/17	2	24.29	0.2	24.45	24.31	1.8	8,215	0.02%
2018/12/14	5	24.25	3	24.28	24.31	2	8,178	0.02%
2018/12/13	0.1	24.44	0	0.00	24.39	0.1	8,152	0.00%
2018/12/11	4	24.15	2	24.15	24.18	2	8,275	0.02%
2018/12/10	5	24.06	0	0.00	24.07	5	8,351	0.06%
2018/12/07	16	24.24	0	0.00	24.28	16	8,234	0.19%
2018/12/06	6	24.18	19	24.50	24.19	-13	8,290	-0.16%
2018/12/05	2	24.54	6	24.60	24.60	-4	8,209	-0.05%
2018/12/04	1	24.88	9	24.86	24.82	-8	8,447	-0.09%
2018/12/03	7	24.87	5	24.82	24.89	2	8,500	0.02%
2018/11/30	0.1	24.70	4	24.49	24.46	-3.9	8,381	-0.05%
2018/11/29	3	24.43	0	0.00	24.38	3	8,342	0.04%
2018/11/28	5	24.16	1	24.15	24.27	4	8,290	0.05%
2018/11/26	0	0.00	1	24.12	24.11	-1	8,272	-0.01%
2018/11/23	1	23.88	0	0.00	23.94	1	8,256	0.01%
2018/11/22	2	24.05	0	0.00	23.98	2	8,224	0.02%
2018/11/21	1	24.14	0	0.00	24.14	1	8,179	0.01%
2018/11/19	0	0.00	7	24.39	24.40	-7	8,079	-0.09%
2018/11/16	0	0.00	7	24.28	24.29	-7	8,055	-0.09%
2018/11/15	7	24.15	1	24.19	24.22	6	8,043	0.07%
2018/11/14	0	0.00	2	24.14	24.15	-2	8,020	-0.02%
2018/11/13	16.2	23.79	4	23.90	24.12	12.2	8,005	0.15%
2018/11/12	6	24.21	0	0.00	24.18	6	7,914	0.08%
2018/11/09	1	24.20	0	0.00	24.21	1	7,901	0.01%
2018/11/08	2.1	24.43	2	24.38	24.37	0.1	7,862	0.00%
2018/11/06	7.5	24.08	0	0.00	24.08	7.5	7,809	0.10%
2018/11/05	7	24.13	2	24.13	24.18	5	7,756	0.06%
2018/11/02	1	24.17	2	24.16	24.18	-1	7,715	-0.01%
2018/11/01	32	23.87	0	0.00	24.08	32	7,680	0.42%
2018/10/31	4.9	23.69	1.2	23.79	23.78	3.7	7,620	0.05%
2018/10/30	4.1	23.34	0	0.00	23.42	4.1	7,572	0.05%
2018/10/29	2	23.29	0	0.00	23.34	2	7,528	0.03%
2018/10/26	14	23.48	0	0.00	23.43	14	7,385	0.19%
2018/10/25	16	23.57	1	23.66	23.59	15	7,185	0.21%
2018/10/24	4	24.04	5	24.19	24.12	-1	6,901	-0.01%
2018/10/23	66	24.21	0	0.00	24.13	66	6,812	0.97%
2018/10/19	1	25.48	0	0.00	25.55	1	6,251	0.02%
2018/10/18	3	25.47	0	0.00	25.54	3	6,234	0.05%
2018/10/17	10	25.62	0	0.00	25.51	10	6,223	0.16%
2018/10/16	5	25.37	0	0.00	25.39	5	6,122	0.08%
2018/10/15	3	25.19	0	0.00	25.18	3	5,996	0.05%
2018/10/12	11	24.92	0	0.00	25.26	11	5,746	0.19%
2018/10/11	117	25.03	14	25.10	24.91	103	5,427	1.90%	大買/鉅額交易
2018/10/09	19	26.24	0	0.00	26.34	19	4,295	0.44%
2018/10/08	18	26.50	0	0.00	26.70	18	3,944	0.46%
2018/10/05	18	26.34	0	0.00	26.43	18	3,543	0.51%
2018/10/04	8	26.72	0	0.00	26.78	8	3,174	0.25%
2018/10/03	5	26.93	0	0.00	26.97	5	3,010	0.17%
2018/10/02	1.1	27.21	0	0.00	27.20	1.1	2,889	0.04%
2018/10/01	0	0.00	1	27.36	27.32	-1	2,885	-0.03%
2018/09/27	1	27.33	2	27.32	27.33	-1	3,070	-0.03%
2018/09/26	1	27.38	0	0.00	27.40	1	3,083	0.03%
2018/09/21	1	27.41	0	0.00	27.41	1	3,108	0.03%
2018/09/20	1	27.39	0	0.00	27.40	1	3,130	0.03%
2018/09/19	0	0.00	1	27.41	27.41	-1	3,246	-0.03%
2018/09/12	4	26.65	2	26.79	26.74	2	3,327	0.06%
2018/09/11	2.1	26.76	0	0.00	26.78	2.1	3,265	0.06%
2018/09/10	7	26.66	0	0.00	26.67	7	3,260	0.21%
2018/09/05	1	27.60	0	0.00	27.53	1	2,877	0.03%
2018/09/03	1	27.63	1	27.70	27.63	0	2,927	0.00%
2018/08/30	0.2	27.70	1	27.70	27.70	-0.8	3,069	-0.03%
2018/08/29	0	27.61	1	27.62	27.61	-1	3,158	-0.03%
2018/08/22	0	0.00	1	27.29	27.29	-1	3,407	-0.03%
2018/08/20	0	0.00	2.4	27.21	27.19	-2.4	3,504	-0.07%
2018/08/13	0	0.00	2.5	27.32	27.18	-2.5	3,566	-0.07%
2018/08/10	0	0.00	0.3	27.53	27.53	-0.3	3,620	-0.01%
2018/08/09	3	27.56	0	0.00	27.50	3	3,723	0.08%
2018/08/08	0	0.00	1	27.50	27.60	-1	3,754	-0.03%
2018/08/07	0.5	27.43	15	27.46	27.45	-14.5	3,745	-0.39%
2018/08/06	0	0.00	1	27.33	27.43	-1	3,772	-0.03%
2018/08/03	0	0.00	1	27.17	27.18	-1	3,769	-0.03%
2018/08/02	0	0.00	2	27.19	27.00	-2	3,725	-0.05%
2018/08/01	0	0.00	10	27.26	27.28	-10	3,656	-0.27%
2018/07/31	0	0.00	8	27.07	27.19	-8	3,629	-0.22%
2018/07/30	0.1	26.94	18	26.97	27.04	-17.9	3,552	-0.50%
2018/07/27	0	0.00	53	26.77	26.89	-53	3,450	-1.54%
2018/07/26	0	0.00	3.1	26.54	26.59	-3.1	3,256	-0.10%
2018/07/20	1	26.19	7	26.19	26.14	-6	3,131	-0.19%
2018/07/19	0	0.00	2	26.25	26.13	-2	3,242	-0.06%
2018/07/17	0	0.00	1	25.95	25.97	-1	3,205	-0.03%
2018/07/10	1	25.61	0	0.00	25.63	1	3,160	0.03%
2018/07/06	3	25.24	0	0.00	25.30	3	3,128	0.10%
2018/07/05	5	25.33	0	0.00	25.31	5	3,045	0.16%
2018/07/04	1	25.50	0	0.00	25.53	1	2,944	0.03%
2018/07/03	5	25.48	0	0.00	25.50	5	2,932	0.17%
2018/07/02	2.1	25.64	0	0.00	25.61	2.1	2,896	0.07%
2018/06/29	1	25.50	0	0.00	25.66	1	2,877	0.03%
2018/06/28	6	25.42	0	0.00	25.40	6	2,842	0.21%
2018/06/27	6	25.68	0	0.00	25.64	6	2,725	0.22%
2018/06/26	11	25.58	0	0.00	25.65	11	2,696	0.41%
2018/06/25	3	25.84	0	0.00	25.78	3	2,557	0.12%
2018/06/22	11	25.90	0	0.00	26.00	11	2,434	0.45%
2018/06/20	6	25.98	0	0.00	26.10	6	2,418	0.25%
2018/06/19	14	26.06	0	0.00	26.20	14	2,416	0.58%
2018/06/15	1	26.29	0	0.00	26.32	1	2,356	0.04%
2018/06/14	2	26.41	0	0.00	26.39	2	2,326	0.09%
2018/06/08	0.1	26.67	0	0.00	26.67	0.1	2,313	0.00%
2018/06/07	0	0.00	0	26.79	26.79	0	2,251	0.00%
2018/06/06	0	0.00	2	26.77	26.79	-2	2,205	-0.09%
2018/05/31	0	0.00	0.1	26.19	26.19	-0.1	2,049	0.00%
2018/05/30	0.1	26.10	0	0.00	26.01	0.1	1,931	0.01%
2018/05/29	0	0.00	0.4	26.37	26.37	-0.4	1,857	-0.02%
2018/05/28	0	0.00	2	26.37	26.39	-2	1,806	-0.11%
2018/05/25	1	26.35	0	0.00	26.33	1	1,789	0.06%
2018/05/24	0	0.00	2	26.40	26.41	-2	1,850	-0.11%
2018/05/22	0	0.00	1	26.36	26.40	-1	1,823	-0.05%
2018/05/21	0	0.00	0.2	26.35	26.35	-0.2	1,807	-0.01%
2018/05/18	0	0.00	4	26.14	26.20	-4	1,804	-0.22%
2018/05/17	0	0.00	2	26.08	26.06	-2	1,792	-0.11%
2018/05/16	1	25.94	8	25.98	25.93	-7	1,694	-0.41%
2018/05/15	0	0.00	35	25.70	25.78	-35	1,691	-2.07%
2018/05/14	0	0.00	6	25.69	25.85	-6	1,896	-0.32%
2018/05/11	1	25.60	0	0.00	25.60	1	1,887	0.05%
2018/05/09	19	25.42	0	0.00	25.40	19	1,886	1.01%
2018/05/08	7	25.29	2	25.39	25.43	5	1,918	0.26%
2018/05/07	4	25.24	0	0.00	25.30	4	1,950	0.21%
2018/05/04	7	25.18	0	0.00	25.20	7	2,064	0.34%
2018/05/03	5	25.28	0	0.00	25.22	5	2,082	0.24%
2018/04/30	0.1	25.47	0	0.00	25.40	0.1	2,301	0.00%
2018/04/27	5	25.10	0	0.00	25.15	5	2,318	0.22%
2018/04/26	11	25.15	0	0.00	25.23	11	2,349	0.47%
2018/04/25	15	25.20	0	0.00	25.31	15	2,317	0.65%
2018/04/24	3.2	25.53	6	25.53	25.50	-2.8	2,303	-0.12%
2018/04/23	2	25.68	0	0.00	25.69	2	2,345	0.09%
2018/04/20	0	0.00	3	25.82	25.82	-3	2,444	-0.12%
2018/04/16	1	25.85	0	0.00	25.98	1	2,506	0.04%
2018/03/30	0.1	26.00	0	0.00	25.96	0.1	2,747	0.00%
2018/03/28	3.1	25.96	0	0.00	25.93	3.1	2,740	0.11%
2018/03/27	1	26.12	0	0.00	26.08	1	2,735	0.04%
2018/03/23	2	25.85	0	0.00	25.82	2	2,712	0.07%
2018/03/22	0	0.00	2	26.29	26.14	-2	2,676	-0.07%
2018/03/16	1	26.12	0	0.00	26.16	1	2,658	0.04%
2018/03/13	0	0.00	2	26.13	26.17	-2	2,682	-0.07%
2018/03/12	0	0.00	1.1	26.10	26.10	-1.1	2,802	-0.04%
2018/03/02	2	25.77	0	0.00	25.76	2	3,122	0.06%
2018/03/01	0.1	25.95	0	0.00	25.91	0.1	3,134	0.00%
2018/02/27	1	25.97	0	0.00	25.95	1	3,142	0.03%
2018/02/26	0	0.00	1	25.95	25.98	-1	3,133	-0.03%
2018/02/23	0	0.00	1	25.78	25.80	-1	3,089	-0.03%
2018/02/12	4	25.18	2	25.18	25.15	2	3,108	0.06%
2018/02/08	0	0.00	3	25.37	25.50	-3	3,072	-0.10%
2018/02/06	8	25.06	0	0.00	24.99	8	3,135	0.26%
2018/02/01	0	0.00	8	26.45	26.42	-8	3,119	-0.26%
2018/01/31	3	26.32	1	26.43	26.45	2	3,123	0.06%
2018/01/30	0.1	26.42	0	0.00	26.41	0.1	3,101	0.00%
2018/01/29	0	0.00	6.1	26.74	26.80	-6.1	3,093	-0.20%
2018/01/26	0	0.00	4	26.45	26.54	-4	2,996	-0.13%
2018/01/25	0	0.00	8	26.52	26.45	-8	2,973	-0.27%
2018/01/24	0	0.00	1	26.38	26.32	-1	2,899	-0.03%
2018/01/23	0	0.00	222	26.19	26.20	-222	2,797	-7.94%	大賣/鉅額交易
2018/01/22	0	0.00	11.5	26.16	26.25	-11.5	2,888	-0.40%
2018/01/19	0	0.00	7.5	26.04	26.00	-7.5	2,838	-0.27%
2018/01/18	0	0.00	4	26.10	26.02	-4	2,819	-0.14%
2018/01/16	0	0.00	1	25.78	25.80	-1	2,680	-0.04%
2018/01/15	0	0.00	1	25.58	25.65	-1	2,651	-0.04%
2018/01/12	0	0.00	1	25.53	25.54	-1	2,650	-0.04%
2018/01/11	4	25.40	0	0.00	25.41	4	2,600	0.15%
2018/01/09	0	0.00	7	25.55	25.50	-7	2,572	-0.27%
2018/01/08	5	25.45	0	0.00	25.57	5	2,554	0.20%
2018/01/05	0	0.00	2	25.44	25.44	-2	2,548	-0.08%
2018/01/04	10	25.40	1	25.37	25.41	9	2,536	0.35%
2018/01/03	2	25.27	0	0.00	25.31	2	2,543	0.08%
2018/01/02	6	25.00	2	25.07	25.13	4	2,504	0.16%