元大高股息 (0056)-元大-竹科券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
38.32
漲跌
▼0.02
漲幅
-0.05%
成交量
7,165張
產業
上市
3356人加入追蹤

立即追蹤
本地時間:14:30

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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	18.1	38.32	10.6	38.35	38.32	7.5	29,995	0.02%
2024/04/29	15.5	38.28	36.9	38.33	38.34	-21.4	30,224	-0.07%
2024/04/26	24.4	37.75	45.2	37.77	37.69	-20.9	30,421	-0.07%
2024/04/25	83.5	37.50	2.2	37.49	37.51	81.4	30,629	0.27%
2024/04/24	59	37.72	31	37.64	37.85	28	31,019	0.09%
2024/04/23	34	37.14	19	37.05	37.12	15	32,830	0.05%
2024/04/22	158.7	37.10	52.5	37.06	36.92	106.2	34,650	0.31%	大買/鉅額交易
2024/04/19	312.1	37.40	57.7	37.21	37.27	254.4	34,860	0.73%	大買/鉅額交易
2024/04/18	287.2	38.16	16.7	38.22	38.18	270.5	33,506	0.81%	大買/鉅額交易
2024/04/17	313	38.80	43.8	38.77	38.94	269.3	32,984	0.82%	大買/鉅額交易
2024/04/16	375.3	38.62	57.2	38.64	38.49	318.2	32,116	0.99%	大買/鉅額交易
2024/04/15	155.6	39.64	69.6	39.63	39.62	86	30,685	0.28%	大買/
2024/04/12	26.6	39.98	9.5	40.03	39.98	17.1	30,281	0.06%
2024/04/11	94.1	39.98	33.5	39.97	40.09	60.6	30,433	0.20%
2024/04/10	25.1	40.26	29.1	40.23	40.20	-4	30,557	-0.01%
2024/04/09	15.9	39.98	24.6	39.98	39.99	-8.8	31,635	-0.03%
2024/04/08	25.4	39.85	68	39.85	39.92	-42.6	31,929	-0.13%
2024/04/03	60.7	39.79	15.2	39.83	39.75	45.5	31,830	0.14%
2024/04/02	77.9	39.85	9.9	39.79	39.88	67.9	31,934	0.21%
2024/04/01	26	39.73	25	39.73	39.59	1	32,441	0.00%
2024/03/29	26.1	39.67	41.7	39.75	39.86	-15.7	32,753	-0.05%
2024/03/28	36.5	39.57	13.9	39.59	39.74	22.7	32,919	0.07%
2024/03/27	35.6	39.47	54.4	39.31	39.55	-18.7	33,013	-0.06%
2024/03/26	70.4	39.14	45	39.38	39.24	25.4	33,076	0.08%
2024/03/25	38.8	39.71	26.9	39.68	39.62	11.9	33,059	0.04%
2024/03/22	48.7	39.88	41.1	39.93	39.80	7.7	33,201	0.02%
2024/03/21	25	39.78	100.4	39.89	39.93	-75.4	33,133	-0.23%
2024/03/20	63.5	39.83	68.9	39.91	39.63	-5.4	33,302	-0.02%
2024/03/19	15.7	39.56	32	39.58	39.70	-16.2	33,682	-0.05%
2024/03/18	21.1	39.08	65.7	39.10	39.36	-44.5	34,225	-0.13%
2024/03/15	7.2	38.87	29.3	38.89	39.02	-22.1	34,152	-0.06%
2024/03/14	42.4	38.89	81.8	38.82	38.72	-39.4	33,922	-0.12%
2024/03/13	18.3	39.12	68.5	39.17	39.08	-50.2	33,830	-0.15%
2024/03/12	23	38.75	31.9	38.89	38.99	-9	33,698	-0.03%
2024/03/11	60.5	38.47	98.6	38.44	38.43	-38.2	33,783	-0.11%
2024/03/08	52.7	38.58	180.5	38.68	38.45	-127.8	33,669	-0.38%	大賣/鉅額交易
2024/03/07	95.4	38.69	29.2	38.63	38.68	66.1	33,152	0.20%
2024/03/06	26.9	38.36	86.2	38.41	38.53	-59.4	32,892	-0.18%
2024/03/05	26.7	38.01	67.2	38.06	38.16	-40.5	32,576	-0.12%
2024/03/04	39.8	38.05	73.2	38.05	38.00	-33.4	32,498	-0.10%
2024/03/01	20.5	37.75	6.4	37.73	37.74	14.1	32,039	0.04%
2024/02/29	59.4	37.53	144.7	37.62	37.70	-85.3	32,168	-0.27%	大賣/
2024/02/27	59.9	37.56	53.6	37.69	37.51	6.3	32,028	0.02%
2024/02/26	34.9	37.63	35.8	37.61	37.68	-0.9	31,870	0.00%
2024/02/23	42.9	37.80	111	37.80	37.59	-68.1	31,783	-0.21%	大賣/
2024/02/22	17.9	37.61	57.3	37.54	37.65	-39.4	32,100	-0.12%
2024/02/21	46.5	37.33	22.8	37.35	37.29	23.7	31,762	0.07%
2024/02/20	46.6	37.36	28.2	37.37	37.39	18.4	31,741	0.06%
2024/02/19	29.3	37.09	184	37.12	37.14	-154.7	31,436	-0.49%	大賣/鉅額交易
2024/02/16	39.2	37.10	147.1	37.11	37.07	-107.8	31,677	-0.34%	大賣/鉅額交易
2024/02/15	49.1	36.82	147.6	36.87	36.86	-98.5	31,353	-0.31%	大賣/
2024/02/05	38.7	36.40	28.3	36.45	36.45	10.4	30,608	0.03%
2024/02/02	12.7	36.48	32.7	36.50	36.45	-20	30,525	-0.07%
2024/02/01	32.8	36.27	21.4	36.23	36.30	11.4	30,337	0.04%
2024/01/31	20.7	36.20	52	36.20	36.20	-31.3	30,544	-0.10%
2024/01/30	18.9	36.33	32.8	36.33	36.36	-14	30,496	-0.05%
2024/01/29	11.9	36.21	28.9	36.24	36.28	-17	30,526	-0.06%
2024/01/26	40.5	36.13	7.8	36.13	36.07	32.7	30,394	0.11%
2024/01/25	23.9	36.31	20.2	36.33	36.29	3.6	30,391	0.01%
2024/01/24	28.2	36.29	58.7	36.27	36.23	-30.6	30,277	-0.10%
2024/01/23	18.3	36.16	13.5	36.18	36.20	4.8	30,812	0.02%
2024/01/22	22.9	36.05	82.1	36.07	36.14	-59.2	30,686	-0.19%
2024/01/19	117.9	35.44	33.5	35.49	35.65	84.3	30,473	0.28%	大買/
2024/01/18	135.3	35.13	42	35.19	35.12	93.3	31,058	0.30%	大買/
2024/01/17	492.3	35.39	28.5	35.26	35.19	463.7	30,727	1.51%	大買/鉅額交易
2024/01/16	284.7	36.26	15.1	36.25	36.37	269.6	29,046	0.93%	大買/鉅額交易
2024/01/15	175.4	36.44	79.3	36.47	36.42	96.2	27,642	0.35%	大買/
2024/01/12	67.7	36.30	44.5	36.32	36.33	23.2	27,656	0.08%
2024/01/11	34.4	36.34	12.4	36.30	36.39	22	28,953	0.08%
2024/01/10	57.7	36.28	1.3	36.26	36.24	56.4	31,275	0.18%
2024/01/09	48.8	36.53	1.4	36.71	36.49	47.4	32,297	0.15%
2024/01/08	55.4	36.61	15.5	36.70	36.57	39.9	32,979	0.12%
2024/01/05	46.3	36.59	27.7	36.65	36.55	18.6	33,330	0.06%
2024/01/04	77.2	36.62	66.2	36.63	36.59	11	33,253	0.03%
2024/01/03	361.3	36.74	93.5	36.74	36.68	267.8	33,531	0.80%	大買/鉅額交易
2024/01/02	168.6	37.14	53.4	37.17	37.17	115.2	32,601	0.35%	大買/鉅額交易
2023/12/29	32.7	37.39	44.2	37.39	37.40	-11.5	32,410	-0.04%
2023/12/28	53.6	37.40	35.8	37.45	37.33	17.8	32,806	0.05%
2023/12/27	69.1	37.35	99.4	37.34	37.42	-30.3	33,456	-0.09%
2023/12/26	37.9	36.87	52.1	36.92	37.00	-14.2	33,230	-0.04%
2023/12/25	20.6	36.63	75.8	36.62	36.65	-55.2	32,781	-0.17%
2023/12/22	40.6	36.35	15	36.37	36.37	25.6	32,487	0.08%
2023/12/21	34.3	36.21	26.2	36.26	36.33	8.1	32,461	0.03%
2023/12/20	48.7	36.34	44.6	36.42	36.57	4.1	32,376	0.01%
2023/12/19	52.7	36.11	30.3	36.03	36.10	22.4	32,120	0.07%
2023/12/18	48.9	36.27	32.6	36.35	36.38	16.3	32,281	0.05%
2023/12/15	82.1	36.41	44.6	36.47	36.36	37.5	32,159	0.12%
2023/12/14	53.7	36.45	105.3	36.49	36.55	-51.6	31,933	-0.16%	大賣/
2023/12/13	28.7	35.95	202	35.96	36.06	-173.3	31,472	-0.55%	大賣/鉅額交易
2023/12/12	48.6	35.59	19.8	35.61	35.58	28.9	30,915	0.09%
2023/12/11	25.4	35.46	8.6	35.51	35.47	16.7	30,849	0.05%
2023/12/08	15.5	35.46	23.1	35.47	35.42	-7.7	30,809	-0.02%
2023/12/07	9.7	35.27	29.5	35.35	35.25	-19.9	30,780	-0.06%
2023/12/06	18.4	35.25	37.3	35.29	35.31	-18.9	31,299	-0.06%
2023/12/05	47	35.01	11	35.00	35.05	36	31,001	0.12%
2023/12/04	31.5	35.19	75.9	35.24	35.19	-44.4	30,868	-0.14%
2023/12/01	22.6	35.05	6.9	35.14	35.13	15.7	30,932	0.05%
2023/11/30	12.8	35.05	38.2	35.07	35.08	-25.4	30,907	-0.08%
2023/11/29	9.3	35.03	19.3	35.06	35.09	-10.1	30,961	-0.03%
2023/11/28	8.9	34.83	0.7	34.90	34.90	8.2	30,789	0.03%
2023/11/27	24	34.85	59.1	34.94	34.75	-35.1	30,758	-0.11%
2023/11/24	14.9	34.96	24.2	34.97	34.94	-9.3	30,597	-0.03%
2023/11/23	9	34.94	41	35.04	34.97	-32	30,643	-0.10%
2023/11/22	35.6	35.02	32.4	35.04	35.05	3.2	30,857	0.01%
2023/11/21	15.2	35.23	69.3	35.24	35.30	-54.1	31,044	-0.17%
2023/11/20	8.4	34.83	5.8	34.85	34.90	2.6	31,152	0.01%
2023/11/17	22.7	34.83	24	34.86	34.82	-1.3	31,201	0.00%
2023/11/16	29.6	34.80	26	34.81	34.77	3.6	31,282	0.01%
2023/11/15	72	34.88	103.7	35.06	34.83	-31.8	31,235	-0.10%	大賣/
2023/11/14	20.7	34.65	63.1	34.68	34.68	-42.4	31,232	-0.14%
2023/11/13	16.2	34.55	10.9	34.61	34.54	5.3	31,300	0.02%
2023/11/10	47.1	34.38	37.1	34.37	34.43	10.1	31,543	0.03%
2023/11/09	13	34.53	21.2	34.54	34.55	-8.2	31,693	-0.03%
2023/11/08	24.7	34.56	26.6	34.55	34.54	-1.9	32,047	-0.01%
2023/11/07	16.6	34.19	26.1	34.20	34.23	-9.4	32,009	-0.03%
2023/11/06	38.8	34.11	32.7	34.13	34.24	6.1	32,783	0.02%
2023/11/03	17.2	33.69	18.6	33.68	33.69	-1.4	32,772	0.00%
2023/11/02	29.5	33.48	20.3	33.47	33.52	9.2	33,164	0.03%
2023/11/01	46.9	32.81	3.1	32.82	32.89	43.8	33,528	0.13%
2023/10/31	272.1	32.87	5.3	32.82	32.69	266.9	34,305	0.78%	大買/鉅額交易
2023/10/30	39	33.22	10	33.26	33.23	29	35,099	0.08%
2023/10/27	63.3	33.15	114	33.30	33.13	-50.7	35,971	-0.14%	大賣/
2023/10/26	166.5	33.02	70.2	33.00	33.10	96.3	37,274	0.26%	大買/
2023/10/25	70.1	33.62	11.6	33.65	33.62	58.5	37,595	0.16%
2023/10/24	60.1	33.13	6	33.16	33.47	54.1	38,032	0.14%
2023/10/23	117.8	33.15	34.4	33.14	33.08	83.4	38,620	0.22%	大買/
2023/10/20	214.8	33.17	17.2	33.17	33.40	197.6	39,802	0.50%	大買/鉅額交易
2023/10/19	421	33.56	34.1	33.57	33.65	386.9	41,284	0.94%	大買/鉅額交易
2023/10/18	406.6	34.79	10.1	34.80	34.90	396.5	40,573	0.98%	大買/鉅額交易
2023/10/17	331.4	35.39	10	35.41	35.27	321.4	38,508	0.83%	大買/鉅額交易
2023/10/16	152	35.48	1.7	35.48	35.52	150.4	38,342	0.39%	大買/鉅額交易
2023/10/13	78.6	35.73	6.6	35.70	35.72	72.1	38,793	0.19%
2023/10/12	29.2	35.83	6.2	35.92	35.98	23.1	39,925	0.06%
2023/10/11	100	35.88	50.4	36.01	35.78	49.6	41,376	0.12%
2023/10/06	23.8	35.78	9	35.73	35.79	14.8	42,535	0.03%
2023/10/05	22.7	35.64	15.4	35.68	35.69	7.3	43,168	0.02%
2023/10/04	65.3	35.19	10	35.18	35.39	55.3	43,474	0.13%
2023/10/03	100.2	35.74	8.3	35.76	35.60	91.9	43,353	0.21%
2023/10/02	26.7	35.73	158.1	35.58	35.74	-131.4	43,325	-0.30%	大賣/鉅額交易
2023/09/28	2.4	35.13	7.6	35.12	35.06	-5.2	43,861	-0.01%
2023/09/27	16.5	34.79	22	34.81	34.87	-5.5	44,651	-0.01%
2023/09/26	38.9	34.88	9	34.89	34.76	29.9	45,761	0.07%
2023/09/25	6.6	35.03	24.9	35.05	35.08	-18.4	46,125	-0.04%
2023/09/22	38.1	34.57	25.5	34.82	34.89	12.5	46,174	0.03%
2023/09/21	176.6	34.66	27.3	34.56	34.70	149.3	46,266	0.32%	大買/鉅額交易
2023/09/20	15.2	35.04	12.2	35.11	35.05	3	45,945	0.01%
2023/09/19	18.7	35.21	0.3	35.33	35.14	18.4	46,493	0.04%
2023/09/18	18.5	35.30	30.2	35.33	35.31	-11.7	46,664	-0.03%
2023/09/15	8.2	35.50	33.7	35.54	35.58	-25.5	46,803	-0.05%
2023/09/14	2	35.22	152.3	35.32	35.31	-150.3	46,953	-0.32%	大賣/鉅額交易
2023/09/13	37.4	34.80	7.3	34.83	34.86	30.1	47,064	0.06%
2023/09/12	18.8	34.79	22.8	34.86	34.80	-4	47,518	-0.01%
2023/09/11	180.4	34.81	44.2	34.80	34.79	136.2	48,056	0.28%	大買/鉅額交易
2023/09/08	12.5	35.36	7.1	35.41	35.42	5.4	47,956	0.01%
2023/09/07	20.1	35.46	104.3	35.50	35.45	-84.2	48,886	-0.17%	大賣/
2023/09/06	22.1	35.60	17.2	35.57	35.60	4.9	49,568	0.01%
2023/09/05	3.1	35.30	40	35.34	35.43	-36.9	49,852	-0.07%
2023/09/04	54.7	35.15	23.5	35.15	35.27	31.2	50,141	0.06%
2023/09/01	28.4	35.27	39	35.22	35.12	-10.6	50,299	-0.02%
2023/08/31	10.3	35.24	2	35.22	35.31	8.3	50,522	0.02%
2023/08/30	6	35.38	3.3	35.47	35.35	2.7	50,824	0.01%
2023/08/29	6.8	35.05	20	35.06	35.16	-13.2	51,337	-0.03%
2023/08/28	25.5	35.00	10.4	35.07	35.06	15.2	51,398	0.03%
2023/08/25	33.5	35.31	11.2	35.39	35.14	22.3	51,319	0.04%
2023/08/24	18	35.90	54.4	36.02	35.76	-36.4	51,396	-0.07%
2023/08/23	8.1	35.33	42.3	35.28	35.43	-34.3	51,458	-0.07%
2023/08/22	15.1	35.15	110.9	35.19	35.11	-95.8	52,007	-0.18%	大賣/
2023/08/21	35.4	34.85	13.1	34.89	34.85	22.3	52,135	0.04%
2023/08/18	47.4	35.01	46.2	35.31	34.84	1.2	52,121	0.00%
2023/08/17	22.7	35.06	48.1	35.12	35.33	-25.3	51,806	-0.05%
2023/08/16	29.5	34.89	76.6	34.89	35.14	-47.1	51,736	-0.09%
2023/08/15	31.1	34.86	59.5	34.86	34.85	-28.4	51,873	-0.05%
2023/08/14	72.7	34.29	41	34.27	34.28	31.7	52,221	0.06%
2023/08/11	40	34.62	57.1	34.64	34.56	-17.1	52,016	-0.03%
2023/08/10	94	34.52	132.5	34.40	34.43	-38.5	52,010	-0.07%	大賣/
2023/08/09	40.6	35.40	74.4	35.40	35.35	-33.8	51,239	-0.07%
2023/08/08	20.8	35.54	48.7	35.93	35.59	-27.9	50,991	-0.05%
2023/08/07	37.9	35.42	89.8	35.50	35.70	-51.9	50,577	-0.10%
2023/08/04	43.2	34.67	85.8	34.67	34.74	-42.5	50,055	-0.09%
2023/08/02	132	34.73	193.4	34.75	34.51	-61.4	49,160	-0.12%	大買/大賣/
2023/08/01	74.9	35.52	119.3	35.56	35.73	-44.4	47,781	-0.09%	大賣/
2023/07/31	98.7	36.08	408	36.45	35.74	-309.3	46,827	-0.66%	大賣/鉅額交易
2023/07/28	20.5	36.37	69.6	36.42	36.58	-49.1	45,368	-0.11%
2023/07/27	34	36.32	171.8	36.34	36.10	-137.8	44,245	-0.31%	大賣/鉅額交易
2023/07/26	33.2	36.04	97	36.04	36.02	-63.8	43,693	-0.15%
2023/07/25	55.3	36.30	248.4	36.44	36.05	-193.1	42,844	-0.45%	大賣/鉅額交易
2023/07/24	21.7	35.70	609.5	35.74	35.99	-587.8	41,141	-1.43%	大賣/鉅額交易
2023/07/21	47.2	34.70	95.7	34.99	35.26	-48.5	39,128	-0.12%
2023/07/20	48.7	34.61	52.2	34.51	34.71	-3.5	38,945	-0.01%
2023/07/19	131	34.81	201.4	34.86	34.36	-70.4	38,430	-0.18%	大買/大賣/
2023/07/18	337.1	35.25	138.2	35.11	35.11	198.9	37,308	0.53%	大買/大賣/鉅額交易
2023/07/17	206.1	35.84	279.2	35.82	35.94	-73.1	35,892	-0.20%	大買/大賣/
2023/07/14	67.3	35.38	263.4	35.40	35.54	-196	33,984	-0.58%	大賣/鉅額交易
2023/07/13	75.7	35.10	240.6	35.24	34.82	-164.9	32,411	-0.51%	大賣/鉅額交易
2023/07/12	29.4	34.18	127.6	34.22	34.30	-98.2	30,636	-0.32%	大賣/
2023/07/11	31.8	33.71	211.7	33.71	33.80	-179.9	29,710	-0.61%	大賣/鉅額交易
2023/07/10	67.5	33.18	59.1	33.17	33.18	8.4	29,355	0.03%
2023/07/07	162.1	33.07	147	33.11	33.08	15.1	28,963	0.05%	大買/大賣/
2023/07/06	119	33.45	97.1	33.55	33.34	21.8	28,125	0.08%	大買/
2023/07/05	209.1	33.81	30	33.81	33.71	179.1	27,144	0.66%	大買/鉅額交易
2023/07/04	255.8	33.64	204.7	33.85	33.91	51.1	26,313	0.19%	大買/大賣/
2023/07/03	71.4	33.17	58.2	33.21	33.24	13.2	25,368	0.05%
2023/06/30	13.3	32.58	16.1	32.61	32.67	-2.8	25,119	-0.01%
2023/06/29	37.3	32.55	4.1	32.52	32.53	33.2	25,191	0.13%
2023/06/28	122.3	32.30	54	32.30	32.30	68.3	25,050	0.27%	大買/
2023/06/27	123.9	32.36	56.2	32.27	32.18	67.7	25,112	0.27%	大買/
2023/06/26	28.4	32.72	25.6	32.70	32.77	2.8	24,721	0.01%
2023/06/21	11.1	32.70	47.5	32.64	32.83	-36.4	24,714	-0.15%
2023/06/20	45.6	32.52	82	32.57	32.48	-36.4	24,470	-0.15%
2023/06/19	43.4	32.74	88.7	32.74	32.73	-45.3	24,190	-0.19%
2023/06/16	19.2	32.76	100.5	32.79	32.78	-81.3	23,898	-0.34%
2023/06/15	27.5	32.64	175.4	32.61	32.69	-147.9	23,537	-0.63%	大賣/鉅額交易
2023/06/14	40	32.32	51.3	32.33	32.32	-11.3	23,053	-0.05%
2023/06/13	50.4	32.06	100.7	32.12	32.20	-50.3	22,990	-0.22%
2023/06/12	102.9	31.86	36.5	31.84	31.78	66.4	22,212	0.30%	大買/
2023/06/09	34.2	31.72	62.7	31.68	31.78	-28.5	21,791	-0.13%
2023/06/08	88	31.40	30	31.39	31.24	58	21,944	0.26%
2023/06/07	68.3	31.37	30.2	31.36	31.46	38.2	22,078	0.17%
2023/06/06	65.1	31.12	73.6	31.10	31.15	-8.5	22,001	-0.04%
2023/06/05	57.3	31.04	54.2	31.01	31.10	3.1	21,934	0.01%
2023/06/02	46.4	30.95	112.7	30.95	30.93	-66.3	21,734	-0.31%	大賣/
2023/06/01	30.5	30.43	40.1	30.42	30.47	-9.7	21,375	-0.05%
2023/05/31	33	30.50	16.9	30.53	30.49	16.1	21,387	0.08%
2023/05/30	54.2	30.55	68.8	30.64	30.52	-14.6	21,242	-0.07%
2023/05/29	165.5	30.65	158.9	30.64	30.65	6.7	20,974	0.03%	大買/大賣/
2023/05/26	26.7	30.10	302.1	30.06	30.13	-275.4	20,701	-1.33%	大賣/鉅額交易
2023/05/25	18.9	29.73	38.6	29.74	29.78	-19.8	20,433	-0.10%
2023/05/24	5.4	29.32	56.4	29.34	29.43	-51	20,364	-0.25%
2023/05/23	8.1	29.34	62.2	29.37	29.37	-54.2	20,586	-0.26%
2023/05/22	64.4	29.37	22.6	29.37	29.35	41.8	20,555	0.20%
2023/05/19	55.1	29.17	32.1	29.26	29.31	23.1	20,426	0.11%
2023/05/18	23.4	28.98	70	29.01	29.05	-46.5	20,315	-0.23%
2023/05/17	25.7	28.71	33.3	28.77	28.76	-7.7	19,833	-0.04%
2023/05/16	1.1	28.52	28.8	28.60	28.65	-27.7	19,596	-0.14%
2023/05/15	27.6	28.36	19.2	28.39	28.42	8.4	19,581	0.04%
2023/05/12	12	28.27	20	28.41	28.45	-8	19,709	-0.04%
2023/05/11	19.1	28.47	15.1	28.43	28.40	4	19,730	0.02%
2023/05/10	26.5	28.56	24	28.56	28.54	2.5	19,819	0.01%
2023/05/09	9.6	28.62	6.8	28.64	28.64	2.8	19,838	0.01%
2023/05/08	18.3	28.63	25.6	28.60	28.67	-7.2	20,137	-0.04%
2023/05/05	20.3	28.46	17.5	28.46	28.47	2.8	20,193	0.01%
2023/05/04	21.7	28.33	4.4	28.42	28.45	17.3	20,512	0.08%
2023/05/03	32.4	28.36	5	28.38	28.42	27.4	20,639	0.13%
2023/05/02	25.3	28.33	0.2	28.42	28.44	25.2	20,848	0.12%
2023/04/28	16.9	28.22	8	28.19	28.23	8.8	21,218	0.04%
2023/04/27	16.7	27.97	14	28.04	28.02	2.7	21,247	0.01%
2023/04/26	50.1	27.70	7.2	27.69	27.84	42.9	21,374	0.20%
2023/04/25	137.6	27.92	43.3	27.86	27.80	94.3	21,169	0.45%	大買/
2023/04/24	20.4	28.23	5.9	28.14	28.27	14.5	20,386	0.07%
2023/04/21	76.8	28.26	14	28.28	28.19	62.8	20,417	0.31%
2023/04/20	33	28.45	1	28.50	28.43	32	20,440	0.16%
2023/04/19	23.6	28.64	8.3	28.68	28.55	15.3	20,772	0.07%
2023/04/18	47.8	28.73	5.5	28.67	28.67	42.3	20,861	0.20%
2023/04/17	16.6	28.78	3	28.75	28.80	13.6	20,763	0.07%
2023/04/14	24.6	28.70	20	28.72	28.74	4.6	20,701	0.02%
2023/04/13	30.4	28.75	31	28.80	28.71	-0.6	20,739	0.00%
2023/04/12	79.4	28.76	52.9	28.82	28.85	26.4	20,533	0.13%
2023/04/11	27.4	28.69	87.9	28.70	28.70	-60.5	20,618	-0.29%
2023/04/10	8.3	28.47	101.2	28.49	28.50	-92.9	20,786	-0.45%	大賣/
2023/04/07	17.8	28.43	19	28.46	28.43	-1.2	20,709	-0.01%
2023/04/06	27.1	28.38	16.9	28.40	28.47	10.2	20,739	0.05%
2023/03/31	14.7	28.44	66.1	28.49	28.43	-51.4	20,527	-0.25%
2023/03/30	5	28.25	15	28.29	28.29	-10	20,270	-0.05%
2023/03/29	23.4	28.09	8.6	28.13	28.15	14.7	20,139	0.07%
2023/03/28	15.2	28.13	7	28.11	28.06	8.2	20,445	0.04%
2023/03/27	10.3	28.27	16.2	28.27	28.31	-5.9	20,288	-0.03%
2023/03/24	6	28.21	16	28.25	28.26	-10	20,355	-0.05%
2023/03/23	4.9	28.09	1.1	28.10	28.12	3.9	20,172	0.02%
2023/03/22	11.2	28.03	49.4	28.03	28.05	-38.2	20,077	-0.19%
2023/03/21	17.5	27.87	5.4	27.82	27.84	12.1	19,992	0.06%
2023/03/20	17.9	27.75	30	27.75	27.76	-12.1	20,057	-0.06%
2023/03/17	13.2	27.61	29.6	27.65	27.76	-16.4	19,971	-0.08%
2023/03/16	81.8	27.49	19	27.48	27.50	62.8	20,002	0.31%
2023/03/15	38.8	27.82	17	27.69	27.66	21.8	19,828	0.11%
2023/03/14	57.5	27.69	14.5	27.71	27.66	43	20,028	0.21%
2023/03/13	68.5	27.62	93.3	27.85	27.93	-24.8	19,940	-0.12%
2023/03/10	306.2	27.92	13.1	27.93	27.86	293.1	19,434	1.51%	大買/鉅額交易
2023/03/09	34.6	28.30	47.5	28.25	28.24	-12.9	19,250	-0.07%
2023/03/08	42.8	28.24	15.8	28.25	28.37	27	19,260	0.14%
2023/03/07	28.1	28.33	73.5	28.33	28.38	-45.4	19,170	-0.24%
2023/03/06	42.8	28.22	29.5	28.24	28.25	13.3	19,336	0.07%
2023/03/03	103.4	27.96	21.9	27.97	27.95	81.4	19,265	0.42%	大買/
2023/03/02	45.2	27.70	2	27.73	27.78	43.2	19,261	0.22%
2023/03/01	34.7	27.56	26	27.65	27.72	8.7	19,262	0.05%
2023/02/24	38.5	27.74	10.2	27.78	27.67	28.3	19,252	0.15%
2023/02/23	17.3	27.62	40.7	27.67	27.74	-23.4	18,853	-0.12%
2023/02/22	30	27.33	38	27.26	27.40	-8	18,630	-0.04%
2023/02/21	21.2	27.48	14.7	27.50	27.53	6.5	18,676	0.03%
2023/02/20	14.2	27.39	9.1	27.36	27.41	5.1	18,848	0.03%
2023/02/17	20.3	27.22	3	27.23	27.24	17.3	19,228	0.09%
2023/02/16	21.6	27.25	19.9	27.24	27.33	1.7	19,710	0.01%
2023/02/15	41.8	27.09	42.6	27.12	27.05	-0.8	19,842	0.00%
2023/02/14	35	27.09	54.9	27.13	27.13	-19.9	19,890	-0.10%
2023/02/13	42.7	26.95	23	26.94	26.97	19.7	20,252	0.10%
2023/02/10	64.1	27.03	326.5	27.00	27.02	-262.4	20,463	-1.28%	大賣/鉅額交易
2023/02/09	35.4	27.13	10.8	27.16	27.15	24.6	20,644	0.12%
2023/02/08	27.9	27.12	28.6	27.13	27.15	-0.7	20,772	0.00%
2023/02/07	37.4	26.91	10.2	26.91	26.94	27.2	20,779	0.13%
2023/02/06	65.6	26.90	3.1	26.91	26.92	62.5	20,807	0.30%
2023/02/03	46.6	26.99	18.8	26.92	27.00	27.8	20,631	0.13%
2023/02/02	45.4	26.90	65	26.93	26.99	-19.6	20,588	-0.10%
2023/02/01	33.7	26.66	6.6	26.65	26.67	27.2	20,715	0.13%
2023/01/31	31.3	26.58	23.2	26.56	26.54	8.1	20,789	0.04%
2023/01/30	87.8	26.47	69.1	26.48	26.53	18.7	20,925	0.09%
2023/01/17	28.5	26.06	6.1	26.06	26.06	22.5	21,187	0.11%
2023/01/16	17.5	26.04	10.9	26.05	26.02	6.6	21,491	0.03%
2023/01/13	46.7	26.00	12.8	26.02	25.98	33.9	21,901	0.15%
2023/01/12	22.8	26.04	12.1	25.99	25.99	10.8	23,355	0.05%
2023/01/11	31.5	26.10	48.1	26.07	26.07	-16.6	26,140	-0.06%
2023/01/10	20.4	26.00	68.1	26.03	26.06	-47.6	28,394	-0.17%
2023/01/09	12.4	25.90	342.3	25.89	25.94	-329.9	30,395	-1.09%	大賣/鉅額交易
2023/01/06	16.6	25.52	32	25.63	25.66	-15.4	30,737	-0.05%
2023/01/05	25.9	25.49	0.4	25.60	25.46	25.5	31,646	0.08%
2023/01/04	15.9	25.46	4.4	25.48	25.45	11.5	32,661	0.04%
2023/01/03	57	25.31	20	25.46	25.49	37	34,171	0.11%
2022/12/30	21	25.45	4	25.42	25.40	17	35,174	0.05%
2022/12/29	47.2	25.18	3	25.10	25.29	44.2	36,105	0.12%
2022/12/28	48.5	25.39	13	25.34	25.38	35.5	37,580	0.09%
2022/12/27	14	25.67	4	25.68	25.63	10	39,029	0.03%
2022/12/26	14.2	25.56	0.9	25.57	25.58	13.4	39,495	0.03%
2022/12/23	18.8	25.56	0	0.00	25.60	18.8	40,046	0.05%
2022/12/22	5.3	25.61	5	25.64	25.67	0.3	40,666	0.00%
2022/12/21	16.7	25.36	1	25.39	25.34	15.7	41,902	0.04%
2022/12/20	71.1	25.43	1	25.64	25.30	70.1	42,413	0.17%
2022/12/19	16.7	25.71	5.1	25.70	25.73	11.6	43,612	0.03%
2022/12/16	27.2	25.49	23.4	25.49	25.70	3.8	43,959	0.01%
2022/12/15	52.3	25.69	20.3	25.69	25.70	32	44,276	0.07%
2022/12/14	19.8	25.69	16.4	25.68	25.68	3.4	44,807	0.01%
2022/12/13	8.7	25.54	0	0.00	25.53	8.7	45,119	0.02%
2022/12/12	42.9	25.37	11.5	25.48	25.50	31.5	45,266	0.07%
2022/12/09	10.8	25.48	3.2	25.51	25.51	7.5	45,466	0.02%
2022/12/08	23	25.33	35	25.26	25.29	-12	45,414	-0.03%
2022/12/07	41.6	25.45	2.1	25.45	25.44	39.5	45,356	0.09%
2022/12/06	52.6	25.71	37.1	25.77	25.61	15.5	45,095	0.03%
2022/12/05	41.8	25.83	23.2	25.87	25.87	18.6	44,791	0.04%
2022/12/02	24.7	25.73	3	25.73	25.73	21.7	44,678	0.05%
2022/12/01	62.5	25.87	18	25.83	25.82	44.5	44,927	0.10%
2022/11/30	21.6	25.57	5	25.64	25.65	16.6	44,924	0.04%
2022/11/29	24.6	25.23	7	25.41	25.47	17.6	45,006	0.04%
2022/11/28	34	25.31	12	25.30	25.32	22	45,368	0.05%
2022/11/25	71.4	25.57	39	25.53	25.52	32.4	45,495	0.07%
2022/11/24	33.1	25.42	42	25.52	25.54	-8.9	45,526	-0.02%
2022/11/23	58.8	25.31	80.8	25.32	25.30	-22	45,616	-0.05%
2022/11/22	47	25.14	67.1	25.11	25.10	-20.1	46,286	-0.04%
2022/11/21	31.9	25.31	18.2	25.28	25.22	13.8	46,210	0.03%
2022/11/18	28.9	25.51	32.9	25.46	25.43	-4.1	46,058	-0.01%
2022/11/17	41.5	25.47	151.2	25.41	25.58	-109.7	46,115	-0.24%	大賣/鉅額交易
2022/11/16	37.3	25.53	75.1	25.53	25.53	-37.8	46,277	-0.08%
2022/11/15	38	25.47	53.6	25.50	25.55	-15.6	46,005	-0.03%
2022/11/14	67.8	25.29	141.9	25.30	25.42	-74.1	45,523	-0.16%	大賣/
2022/11/11	58.3	25.07	27.2	25.07	25.00	31	44,997	0.07%
2022/11/10	31.7	24.54	43.2	24.54	24.53	-11.4	44,523	-0.03%
2022/11/09	149.9	24.50	49.3	24.52	24.61	100.6	44,514	0.23%	大買/
2022/11/08	72.1	24.28	43.1	24.26	24.23	29	44,336	0.07%
2022/11/07	32.6	23.98	33.2	23.98	24.06	-0.5	43,972	0.00%
2022/11/04	55.3	23.48	11.1	23.49	23.64	44.2	43,722	0.10%
2022/11/03	50.8	23.47	16	23.49	23.58	34.8	43,744	0.08%
2022/11/02	73.8	23.64	9	23.67	23.67	64.8	43,687	0.15%
2022/11/01	38.8	23.55	10	23.47	23.55	28.7	43,778	0.07%
2022/10/31	53.7	23.49	2	23.48	23.48	51.7	43,858	0.12%
2022/10/28	102.8	23.39	1.1	23.32	23.31	101.8	44,013	0.23%	大買/鉅額交易
2022/10/27	39.7	23.50	21	23.50	23.58	18.6	43,742	0.04%
2022/10/26	40.2	23.35	20	23.40	23.41	20.2	43,975	0.05%
2022/10/25	150	23.48	59.4	23.50	23.40	90.7	43,675	0.21%	大買/
2022/10/24	89.4	23.79	46.5	23.81	23.69	43	43,127	0.10%
2022/10/21	143.3	23.70	39	23.67	23.58	104.3	42,952	0.24%	大買/鉅額交易
2022/10/20	394.3	23.53	8	23.48	23.65	386.3	42,434	0.91%	大買/鉅額交易
2022/10/19	712.2	23.91	81.4	23.99	23.95	630.7	41,038	1.54%	大買/鉅額交易
2022/10/18	342	25.75	83.4	25.87	25.84	258.6	38,264	0.68%	大買/鉅額交易
2022/10/17	412.9	25.55	14.5	25.64	25.77	398.5	36,062	1.10%	大買/鉅額交易
2022/10/14	68.6	25.93	106	25.94	25.91	-37.4	33,875	-0.11%	大賣/
2022/10/13	144.8	25.65	44	25.64	25.53	100.8	33,319	0.30%	大買/
2022/10/12	103.3	25.72	18.1	25.75	25.82	85.3	32,298	0.26%	大買/
2022/10/11	245.6	25.88	14.8	25.89	25.85	230.8	31,414	0.73%	大買/鉅額交易
2022/10/07	147.5	26.33	4	26.31	26.28	143.5	30,057	0.48%	大買/鉅額交易
2022/10/06	90.7	26.53	15	26.51	26.57	75.7	29,048	0.26%
2022/10/05	195.5	26.59	16.3	26.63	26.62	179.3	28,495	0.63%	大買/鉅額交易
2022/10/04	167.5	26.19	17.1	26.20	26.27	150.4	27,349	0.55%	大買/鉅額交易
2022/10/03	79.7	25.64	1.4	25.70	25.67	78.3	25,742	0.30%
2022/09/30	177	25.62	5.1	25.60	25.78	171.9	25,645	0.67%	大買/鉅額交易
2022/09/29	86.5	25.86	9	25.96	25.81	77.5	25,407	0.31%
2022/09/28	259.4	25.95	31.9	25.92	25.83	227.5	25,726	0.88%	大買/鉅額交易
2022/09/27	156	26.29	11.1	26.36	26.33	144.9	24,823	0.58%	大買/鉅額交易
2022/09/26	368.6	26.42	45.2	26.40	26.33	323.5	24,841	1.30%	大買/鉅額交易
2022/09/23	139.7	27.09	0	0.00	27.06	139.7	24,343	0.57%	大買/鉅額交易
2022/09/22	128.5	27.14	5.6	27.13	27.17	122.9	24,787	0.50%	大買/鉅額交易
2022/09/21	154.3	27.67	3	27.61	27.64	151.3	24,382	0.62%	大買/鉅額交易
2022/09/20	127.4	28.01	0	0.00	27.98	127.4	24,002	0.53%	大買/鉅額交易
2022/09/19	56.6	28.15	0.1	28.27	28.06	56.5	23,870	0.24%
2022/09/16	59.5	28.29	10	28.27	28.28	49.5	23,904	0.21%
2022/09/15	17.2	28.39	34.1	28.53	28.59	-16.9	24,377	-0.07%
2022/09/14	33.6	28.27	5	28.22	28.35	28.6	25,063	0.11%
2022/09/13	24.9	28.70	13	28.69	28.71	11.9	25,067	0.05%
2022/09/12	60.3	28.56	8	28.47	28.56	52.2	25,899	0.20%
2022/09/08	59.3	27.93	3.2	28.15	28.25	56.1	26,541	0.21%
2022/09/07	138	27.90	8.6	27.92	27.90	129.4	27,361	0.47%	大買/鉅額交易
2022/09/06	43.1	28.11	0	0.00	28.08	43.1	27,108	0.16%
2022/09/05	81.6	28.07	44.1	28.03	28.18	37.5	27,077	0.14%
2022/09/02	77.6	28.24	9	28.21	28.10	68.6	27,375	0.25%
2022/09/01	87	28.41	12	28.40	28.44	75	26,958	0.28%
2022/08/31	40.4	28.53	2	28.65	28.79	38.4	26,588	0.14%
2022/08/30	36.5	28.51	2	28.63	28.67	34.4	26,330	0.13%
2022/08/29	99.5	28.43	19.5	28.47	28.45	80	26,109	0.31%
2022/08/26	16.2	29.08	1	29.11	29.10	15.1	25,430	0.06%
2022/08/25	19.3	28.96	2	28.98	28.94	17.3	25,285	0.07%
2022/08/24	32.7	28.85	1.2	28.80	28.80	31.5	25,177	0.13%
2022/08/23	129.9	29.01	2	29.01	28.93	127.9	24,848	0.51%	大買/鉅額交易
2022/08/22	44.8	29.18	8.2	29.21	29.25	36.6	24,388	0.15%
2022/08/19	50.5	29.31	17.5	29.37	29.42	33	24,110	0.14%
2022/08/18	19.1	29.16	6	29.20	29.29	13	24,128	0.05%
2022/08/17	15.3	29.22	11.1	29.22	29.28	4.2	24,037	0.02%
2022/08/16	20.6	29.16	12.9	29.18	29.24	7.7	24,041	0.03%
2022/08/15	50.4	29.21	0.1	29.20	29.22	50.3	23,880	0.21%
2022/08/12	17	29.18	36.1	29.17	29.30	-19.2	23,637	-0.08%
2022/08/11	19.8	29.13	7.1	29.12	29.12	12.7	23,814	0.05%
2022/08/10	10.7	28.84	10	28.82	28.81	0.7	23,742	0.00%
2022/08/09	11.7	28.89	3.2	28.91	29.07	8.5	23,654	0.04%
2022/08/08	41.7	28.72	6.1	28.81	28.87	35.5	23,892	0.15%
2022/08/05	17.2	28.74	21.2	28.81	28.87	-4	23,904	-0.02%
2022/08/04	18.9	28.32	5.1	28.34	28.43	13.8	24,150	0.06%
2022/08/03	8.7	28.35	13.1	28.38	28.44	-4.3	24,195	-0.02%
2022/08/02	33.4	28.35	8.1	28.34	28.45	25.3	24,176	0.10%
2022/08/01	35.6	28.69	26.2	28.55	28.76	9.4	24,031	0.04%
2022/07/29	34.4	28.50	4.8	28.50	28.55	29.6	24,047	0.12%
2022/07/28	14.7	28.23	11.2	28.22	28.18	3.5	23,873	0.01%
2022/07/27	20.9	28.01	10.5	28.00	28.25	10.4	23,648	0.04%
2022/07/26	20.1	28.10	33.1	28.12	28.12	-13	23,575	-0.05%
2022/07/25	36.5	28.29	53.1	28.23	28.33	-16.5	23,450	-0.07%
2022/07/22	33.7	28.36	19.2	28.40	28.40	14.5	23,497	0.06%
2022/07/21	20.3	28.12	56.1	28.15	28.38	-35.7	23,839	-0.15%
2022/07/20	72.1	28.03	12.2	28.01	28.00	59.9	24,096	0.25%
2022/07/19	17.7	27.51	19.7	27.56	27.68	-2	24,748	-0.01%
2022/07/18	40.4	27.18	38.4	27.26	27.48	2	24,713	0.01%
2022/07/15	39.7	27.11	1	27.12	27.09	38.7	24,487	0.16%
2022/07/14	17.8	27.01	13.2	27.19	27.18	4.6	24,288	0.02%
2022/07/13	65.5	27.15	39.8	27.14	27.08	25.7	24,146	0.11%
2022/07/12	75.2	26.55	1	26.68	26.62	74.2	24,016	0.31%
2022/07/11	45.7	27.19	21.2	27.15	27.25	24.5	23,577	0.10%
2022/07/08	47.2	27.23	32.1	27.15	27.25	15.1	23,400	0.06%
2022/07/07	60.9	26.62	17.2	26.60	26.76	43.7	23,071	0.19%
2022/07/06	125.5	26.51	11	26.41	26.32	114.5	23,127	0.49%	大買/鉅額交易
2022/07/05	59.6	26.76	36.6	26.81	26.96	23	22,663	0.10%
2022/07/04	123.4	26.67	10.2	26.59	26.68	113.2	22,393	0.51%	大買/鉅額交易
2022/07/01	184.5	27.07	22.6	27.18	26.81	161.9	22,566	0.72%	大買/鉅額交易
2022/06/30	159.7	27.57	10	27.55	27.56	149.7	21,708	0.69%	大買/鉅額交易
2022/06/29	69.7	28.20	14	28.24	28.14	55.7	20,881	0.27%
2022/06/28	62.6	28.54	21	28.45	28.53	41.6	20,578	0.20%
2022/06/27	60.8	28.78	65.6	28.70	28.86	-4.7	20,368	-0.02%
2022/06/24	46.1	28.26	23	28.26	28.10	23.1	20,147	0.11%
2022/06/23	180.8	28.11	26.2	28.33	28.05	154.6	20,047	0.77%	大買/鉅額交易
2022/06/22	188.7	28.66	2	28.72	28.50	186.7	19,293	0.97%	大買/鉅額交易
2022/06/21	72.9	29.04	23.4	29.22	29.28	49.5	18,528	0.27%
2022/06/20	220.6	29.05	8	29.08	28.87	212.6	18,308	1.16%	大買/鉅額交易
2022/06/17	167.4	29.54	3.1	29.54	29.62	164.3	17,392	0.94%	大買/鉅額交易
2022/06/16	217	30.10	3	30.38	29.94	214	16,622	1.29%	大買/鉅額交易
2022/06/15	31.4	30.37	2	30.30	30.39	29.4	15,696	0.19%
2022/06/14	53.8	30.31	10	30.18	30.48	43.8	15,602	0.28%
2022/06/13	155.7	30.44	5.6	30.50	30.51	150.1	15,482	0.97%	大買/鉅額交易
2022/06/10	38.5	31.06	6	31.06	31.08	32.5	14,994	0.22%
2022/06/09	13.3	31.35	3	31.32	31.30	10.3	15,011	0.07%
2022/06/08	7.5	31.57	2.6	31.59	31.60	4.9	14,992	0.03%
2022/06/07	25.3	31.42	0.9	31.45	31.44	24.4	15,163	0.16%
2022/06/06	38.6	31.41	9.1	31.45	31.48	29.5	15,209	0.19%
2022/06/02	12.1	31.41	62.1	31.40	31.40	-50	15,616	-0.32%
2022/06/01	22.8	31.54	31.5	31.52	31.52	-8.7	16,204	-0.05%
2022/05/31	13.6	31.31	2.2	31.31	31.40	11.5	16,408	0.07%
2022/05/30	17	31.42	11.1	31.38	31.43	5.9	16,672	0.04%
2022/05/27	15	31.09	0.1	31.12	31.08	14.9	16,766	0.09%
2022/05/26	19.1	30.84	3	31.01	30.80	16.1	17,092	0.09%
2022/05/25	6.2	30.85	2	30.90	30.88	4.2	17,125	0.02%
2022/05/24	34	30.76	2	30.84	30.70	32	17,438	0.18%
2022/05/23	29.7	30.83	3.1	30.85	30.86	26.6	17,461	0.15%
2022/05/20	42.8	30.78	10	30.72	30.72	32.8	17,709	0.19%
2022/05/19	91.1	30.53	5	30.52	30.68	86.1	18,026	0.48%
2022/05/18	39.6	30.85	1.1	30.91	31.01	38.5	17,868	0.22%
2022/05/17	53.2	30.73	5.3	30.74	30.69	48	17,836	0.27%
2022/05/16	98.8	30.70	8.1	30.70	30.72	90.7	17,947	0.51%
2022/05/13	57.7	30.73	11.4	30.66	30.80	46.4	17,622	0.26%
2022/05/12	86	30.87	87	30.96	30.63	-1	17,584	-0.01%
2022/05/11	54.9	31.23	20	31.21	31.17	34.9	17,093	0.20%
2022/05/10	69.2	31.38	12.2	31.48	31.65	57	16,798	0.34%
2022/05/09	72.2	31.70	122	31.69	31.57	-49.8	16,792	-0.30%	大賣/
2022/05/06	45.7	32.14	6	32.08	32.25	39.7	16,679	0.24%
2022/05/05	21.4	32.52	0.1	32.61	32.54	21.3	16,763	0.13%
2022/05/04	15.6	32.24	4	32.22	32.31	11.6	16,949	0.07%
2022/05/03	27.7	31.98	8.9	31.96	32.09	18.8	17,554	0.11%
2022/04/29	37.7	31.99	9.5	31.99	32.01	28.2	17,967	0.16%
2022/04/28	38	31.56	8.1	31.50	31.72	29.9	18,539	0.16%
2022/04/27	111.3	31.34	6	31.41	31.48	105.3	18,489	0.57%	大買/鉅額交易
2022/04/26	88.3	31.98	67	31.90	31.93	21.3	18,167	0.12%
2022/04/25	166	32.06	19.3	32.07	32.03	146.7	18,243	0.80%	大買/鉅額交易
2022/04/22	24.9	32.70	13.1	32.71	32.78	11.8	17,463	0.07%
2022/04/21	6.2	32.88	1	32.96	32.90	5.2	17,770	0.03%
2022/04/20	17.4	32.77	1	32.78	32.83	16.4	17,859	0.09%
2022/04/19	15.3	32.87	10	32.91	32.85	5.3	18,080	0.03%
2022/04/18	45.4	32.69	1.8	32.79	32.68	43.5	18,217	0.24%
2022/04/15	108	32.90	50	32.87	32.90	58	18,004	0.32%	大買/
2022/04/14	29.3	33.08	22	33.10	33.07	7.3	18,223	0.04%
2022/04/13	17.4	32.96	9.7	33.01	33.11	7.7	18,347	0.04%
2022/04/12	85	32.64	5.4	32.63	32.69	79.7	18,315	0.43%
2022/04/11	120.5	32.89	6.5	33.08	32.81	114	17,884	0.64%	大買/鉅額交易
2022/04/08	30.3	33.07	2.4	33.12	33.17	27.9	17,526	0.16%
2022/04/07	146.2	33.08	18	33.13	32.90	128.2	17,428	0.74%	大買/鉅額交易
2022/04/06	52	33.35	2.1	33.40	33.47	50	16,712	0.30%
2022/04/01	58.1	33.46	10	33.47	33.55	48.1	16,657	0.29%
2022/03/31	10.2	33.66	2.2	33.68	33.63	8	16,656	0.05%
2022/03/30	11.4	33.62	2	33.81	33.70	9.4	16,713	0.06%
2022/03/29	35.9	33.68	4	33.64	33.64	31.9	16,641	0.19%
2022/03/28	47.5	33.47	6	33.58	33.78	41.5	16,634	0.25%
2022/03/25	23.5	33.84	14.7	33.83	33.81	8.8	16,484	0.05%
2022/03/24	14.1	33.92	19	33.91	33.96	-4.9	16,660	-0.03%
2022/03/23	6	33.96	15.5	33.96	33.96	-9.5	16,953	-0.06%
2022/03/22	10.1	33.89	2	33.90	33.87	8.1	17,380	0.05%
2022/03/21	5.5	33.96	6	33.97	33.95	-0.5	17,417	0.00%
2022/03/18	6.1	33.84	0	0.00	33.90	6.1	17,685	0.03%
2022/03/17	21.1	33.87	10	33.93	34.01	11.1	17,731	0.06%
2022/03/16	42.3	33.71	8.3	33.59	33.71	34	17,821	0.19%
2022/03/15	21.1	33.82	13	33.85	33.78	8.1	17,846	0.05%
2022/03/14	32	34.07	73.4	34.07	34.13	-41.4	18,020	-0.23%
2022/03/11	4.9	33.90	31.1	33.87	33.90	-26.2	18,151	-0.14%
2022/03/10	9	33.86	76.6	33.90	33.89	-67.6	18,239	-0.37%
2022/03/09	22.5	33.28	19.6	33.32	33.36	2.9	18,168	0.02%
2022/03/08	109.8	33.08	51.7	33.17	33.00	58.1	18,129	0.32%	大買/
2022/03/07	61.5	33.45	81.6	33.66	33.45	-20.2	17,675	-0.11%
2022/03/04	26	34.13	61.6	34.20	34.04	-35.6	17,185	-0.21%
2022/03/03	23	34.14	33.9	34.19	34.22	-10.9	17,340	-0.06%
2022/03/02	15.7	33.86	34.1	33.85	33.97	-18.5	17,356	-0.11%
2022/03/01	20.7	33.78	55.7	33.82	33.88	-35	17,209	-0.20%
2022/02/25	31.6	33.28	8.7	33.29	33.33	22.9	16,965	0.13%
2022/02/24	57.4	33.31	63	33.34	33.19	-5.6	17,005	-0.03%
2022/02/23	19.4	33.65	35	33.69	33.75	-15.6	16,824	-0.09%
2022/02/22	87.1	33.38	44.6	33.43	33.49	42.6	16,978	0.25%
2022/02/21	7.3	33.51	129.4	33.62	33.80	-122.1	17,361	-0.70%	大賣/鉅額交易
2022/02/18	17.4	33.29	42.1	33.39	33.50	-24.7	17,247	-0.14%
2022/02/17	8	33.38	6.9	33.38	33.34	1.1	17,551	0.01%
2022/02/16	21.2	33.32	58.5	33.34	33.27	-37.4	17,830	-0.21%
2022/02/15	45.9	33.18	1	33.10	33.10	44.9	17,811	0.25%
2022/02/14	68.9	33.11	19.8	33.11	33.13	49.1	18,019	0.27%
2022/02/11	15.1	33.42	19.3	33.44	33.43	-4.2	18,330	-0.02%
2022/02/10	108.5	33.49	82.2	33.48	33.49	26.3	18,757	0.14%	大買/
2022/02/09	10.6	33.45	23.5	33.44	33.50	-12.9	19,206	-0.07%
2022/02/08	31.4	33.20	22.3	33.24	33.30	9	19,190	0.05%
2022/02/07	71	32.59	199	32.68	33.00	-128	19,118	-0.67%	大賣/鉅額交易
2022/01/26	77	32.40	20	32.43	32.40	57	19,021	0.30%
2022/01/25	91.8	32.35	27.4	32.38	32.34	64.4	19,107	0.34%
2022/01/24	113.6	32.46	48.6	32.57	32.72	65	18,760	0.35%	大買/
2022/01/21	78.6	32.90	16.3	32.93	32.84	62.3	18,519	0.34%
2022/01/20	15.3	33.24	19.3	33.28	33.36	-4	18,158	-0.02%
2022/01/19	17.2	33.29	4.8	33.31	33.21	12.4	18,354	0.07%
2022/01/18	22	33.38	27.2	33.46	33.45	-5.2	18,641	-0.03%
2022/01/17	21.5	33.17	9.9	33.17	33.22	11.5	18,981	0.06%
2022/01/14	71.5	33.02	25.2	33.01	33.15	46.2	21,215	0.22%
2022/01/13	40.3	33.20	2.2	33.26	33.20	38.1	22,404	0.17%
2022/01/12	48.3	33.13	20.4	33.18	33.10	27.9	23,373	0.12%
2022/01/11	23.2	33.22	20.6	33.22	33.20	2.6	23,638	0.01%
2022/01/10	26.4	33.20	19.5	33.25	33.27	6.9	24,258	0.03%
2022/01/07	45.4	33.21	15.2	33.32	33.17	30.3	24,516	0.12%
2022/01/06	34.3	33.40	39	33.38	33.41	-4.8	24,667	-0.02%
2022/01/05	26.4	33.45	54.6	33.42	33.45	-28.3	25,175	-0.11%
2022/01/04	26.5	33.42	15.3	33.43	33.41	11.3	26,009	0.04%
2022/01/03	52.9	33.50	10.1	33.45	33.42	42.8	26,439	0.16%
2021/12/30	11.7	33.60	42.1	33.59	33.58	-30.3	27,336	-0.11%
2021/12/29	13.4	33.58	17.1	33.58	33.61	-3.6	27,867	-0.01%
2021/12/28	25.5	33.53	46.8	33.54	33.56	-21.3	28,292	-0.08%
2021/12/27	11.3	33.37	23	33.38	33.38	-11.7	28,983	-0.04%
2021/12/24	17.9	33.33	11.3	33.40	33.29	6.6	30,113	0.02%
2021/12/23	9.2	33.36	8.1	33.36	33.34	1.1	30,324	0.00%
2021/12/22	21.3	33.32	13.1	33.29	33.30	8.2	30,997	0.03%
2021/12/21	35.2	33.30	45.7	33.30	33.36	-10.6	31,128	-0.03%
2021/12/20	20.1	33.36	22.2	33.39	33.41	-2.1	31,224	-0.01%
2021/12/17	13.5	33.39	46	33.39	33.43	-32.5	31,075	-0.10%
2021/12/16	6	33.37	63.3	33.40	33.45	-57.3	30,909	-0.19%
2021/12/15	29.5	32.99	20	33.00	33.04	9.5	31,068	0.03%
2021/12/14	52.4	33.04	30.8	33.04	32.95	21.6	31,054	0.07%
2021/12/13	14	33.38	57.1	33.39	33.33	-43.1	30,895	-0.14%
2021/12/10	8.1	33.30	166.3	33.37	33.30	-158.2	30,862	-0.51%	大賣/鉅額交易
2021/12/09	5	33.28	177.4	33.34	33.32	-172.4	30,754	-0.56%	大賣/鉅額交易
2021/12/08	16.8	33.20	164.4	33.26	33.18	-147.6	30,597	-0.48%	大賣/鉅額交易
2021/12/07	10.1	32.94	71.9	32.97	33.03	-61.8	30,311	-0.20%
2021/12/06	13.7	32.76	39.8	32.77	32.86	-26.2	30,069	-0.09%
2021/12/03	10.2	32.68	20	32.69	32.65	-9.8	30,302	-0.03%
2021/12/02	13.4	32.47	30	32.47	32.47	-16.6	30,250	-0.06%
2021/12/01	19.2	32.41	28.2	32.36	32.50	-9	30,420	-0.03%
2021/11/30	55.6	32.45	43	32.46	32.30	12.6	30,392	0.04%
2021/11/29	80.9	32.12	32.3	32.09	32.22	48.6	30,384	0.16%
2021/11/26	40.5	32.41	5.9	32.46	32.35	34.6	30,133	0.11%
2021/11/25	4.6	32.65	10	32.66	32.65	-5.5	29,905	-0.02%
2021/11/24	21.6	32.56	31.1	32.58	32.61	-9.5	29,925	-0.03%
2021/11/23	65	32.72	83.8	32.66	32.63	-18.8	29,885	-0.06%
2021/11/22	12.3	32.94	24.6	32.99	32.93	-12.3	29,903	-0.04%
2021/11/19	23.2	32.98	57.1	33.00	32.93	-33.9	29,833	-0.11%
2021/11/18	53.3	32.96	57.3	32.96	32.98	-4	29,820	-0.01%
2021/11/17	18	32.64	91.7	32.64	32.71	-73.8	29,329	-0.25%
2021/11/16	22.9	32.44	94.1	32.51	32.59	-71.2	29,410	-0.24%
2021/11/15	11.7	32.44	92.7	32.41	32.43	-81	29,642	-0.27%
2021/11/12	15.1	32.16	39	32.16	32.20	-23.9	29,635	-0.08%
2021/11/11	40.6	32.21	48.5	32.27	32.15	-7.9	29,814	-0.03%
2021/11/10	27.4	32.38	119.1	32.47	32.34	-91.7	30,295	-0.30%	大賣/
2021/11/09	79.1	32.39	86	32.39	32.35	-6.9	30,107	-0.02%
2021/11/08	38.1	32.28	31.7	32.29	32.39	6.4	29,738	0.02%
2021/11/05	43.2	31.85	81.2	31.90	31.95	-38	29,680	-0.13%
2021/11/04	29.4	31.93	3.6	31.90	31.86	25.8	29,884	0.09%
2021/11/03	23.3	31.70	48.3	31.69	31.77	-25	29,845	-0.08%
2021/11/02	91.5	31.60	10	31.67	31.53	81.5	29,764	0.27%
2021/11/01	106.9	31.55	5.4	31.58	31.56	101.5	29,464	0.34%	大買/鉅額交易
2021/10/29	81.7	31.37	19.2	31.33	31.45	62.5	29,203	0.21%
2021/10/28	47.3	31.35	15	31.35	31.39	32.2	29,000	0.11%
2021/10/27	140.6	31.08	35.1	31.06	31.15	105.5	28,924	0.36%	大買/鉅額交易
2021/10/26	239.1	30.99	26	31.04	31.05	213.1	28,992	0.73%	大買/鉅額交易
2021/10/25	137.8	30.78	6	30.81	30.86	131.8	28,743	0.46%	大買/鉅額交易
2021/10/22	653.4	30.70	14	30.79	30.84	639.4	28,569	2.24%	大買/鉅額交易
2021/10/21	131.5	32.35	82.7	32.37	32.40	48.8	26,495	0.18%	大買/
2021/10/20	202.8	32.39	21.7	32.43	32.37	181.1	25,033	0.72%	大買/鉅額交易
2021/10/19	73.9	32.38	14	32.39	32.40	59.9	23,996	0.25%
2021/10/18	159.9	32.34	24	32.36	32.36	135.9	23,655	0.57%	大買/鉅額交易
2021/10/15	76.5	32.29	12.5	32.30	32.31	64	23,612	0.27%
2021/10/14	148.9	32.14	2.7	32.20	32.18	146.2	23,569	0.62%	大買/鉅額交易
2021/10/13	89.2	32.20	25	32.18	32.17	64.2	23,078	0.28%
2021/10/12	162.6	32.31	2.3	32.25	32.24	160.4	22,532	0.71%	大買/鉅額交易
2021/10/08	173.1	32.58	12.4	32.66	32.59	160.7	21,746	0.74%	大買/鉅額交易
2021/10/07	220.8	32.46	22.8	32.54	32.57	198	21,631	0.92%	大買/鉅額交易
2021/10/06	112.7	31.84	6.3	31.94	31.88	106.4	20,959	0.51%	大買/鉅額交易
2021/10/05	112.5	31.70	15.3	31.80	31.96	97.3	20,585	0.47%	大買/
2021/10/04	155.8	31.99	5	31.92	31.84	150.7	20,219	0.75%	大買/鉅額交易
2021/10/01	294.3	32.28	1	32.39	32.26	293.3	19,474	1.51%	大買/鉅額交易
2021/09/30	48.1	32.69	4.2	32.68	32.77	44	18,345	0.24%
2021/09/29	128.4	32.68	11	32.73	32.70	117.4	18,174	0.65%	大買/鉅額交易
2021/09/28	25.5	33.00	0	0.00	33.08	25.5	17,606	0.14%
2021/09/27	12.2	33.29	24	33.29	33.30	-11.8	17,512	-0.07%
2021/09/24	28	33.32	2	33.35	33.30	26	17,887	0.15%
2021/09/23	19.6	33.10	42	33.09	33.08	-22.4	17,863	-0.13%
2021/09/22	167.9	32.81	21.2	32.84	32.90	146.7	17,894	0.82%	大買/鉅額交易
2021/09/17	6.3	33.38	31.3	33.39	33.42	-25	17,382	-0.14%
2021/09/16	9.4	33.27	21	33.31	33.28	-11.6	17,370	-0.07%
2021/09/15	18.6	33.27	41	33.27	33.33	-22.4	17,219	-0.13%
2021/09/14	37.2	33.43	6.1	33.40	33.36	31.1	17,241	0.18%
2021/09/13	53.4	33.45	21	33.40	33.41	32.4	17,264	0.19%
2021/09/10	15.4	33.09	9.6	33.14	33.22	5.8	17,282	0.03%
2021/09/09	18.6	32.80	12.5	32.79	32.94	6.1	17,241	0.04%
2021/09/08	75	32.85	14.2	32.98	32.80	60.8	17,202	0.35%
2021/09/07	6.5	33.11	10.4	33.11	33.16	-3.9	16,852	-0.02%
2021/09/06	25	33.20	62.7	33.16	33.07	-37.7	16,790	-0.22%
2021/09/03	33.1	33.23	26	33.24	33.24	7.1	16,600	0.04%
2021/09/02	12.5	33.25	8.3	33.29	33.16	4.2	16,607	0.03%
2021/09/01	37.5	33.36	17.6	33.37	33.39	19.9	16,552	0.12%
2021/08/31	8.7	33.18	18.2	33.19	33.38	-9.5	16,476	-0.06%
2021/08/30	21.4	33.20	14.7	33.25	33.29	6.7	16,532	0.04%
2021/08/27	28.1	33.07	31.5	33.08	33.11	-3.5	16,504	-0.02%
2021/08/26	32.2	32.88	13.1	33.01	32.99	19.1	16,452	0.12%
2021/08/25	39.1	32.93	8	32.96	33.00	31.1	16,281	0.19%
2021/08/24	24.3	32.79	1.4	32.96	32.80	22.9	16,383	0.14%
2021/08/23	24.7	32.80	26.2	32.73	32.88	-1.5	16,186	-0.01%
2021/08/20	70.2	32.21	13.2	32.16	32.26	57	16,057	0.36%
2021/08/19	149.5	32.49	4	32.67	32.32	145.5	15,784	0.92%	大買/鉅額交易
2021/08/18	73	32.50	12.4	32.70	33.07	60.5	15,181	0.40%
2021/08/17	120	32.65	2.1	32.88	32.53	117.9	14,907	0.79%	大買/鉅額交易
2021/08/16	155.2	32.90	4.1	32.93	32.86	151.1	14,707	1.03%	大買/鉅額交易
2021/08/13	102.7	33.30	1	33.36	33.27	101.7	14,056	0.72%	大買/鉅額交易
2021/08/12	43	33.40	12	33.39	33.51	31	13,851	0.22%
2021/08/11	146.1	33.44	6	33.60	33.49	140.1	13,905	1.01%	大買/鉅額交易
2021/08/10	76.5	33.80	3.4	33.74	33.79	73.1	13,704	0.53%
2021/08/09	25	34.06	1.3	34.09	34.10	23.7	14,439	0.16%
2021/08/06	18	34.17	2	34.20	34.25	16	14,660	0.11%
2021/08/05	12.9	34.21	1.6	34.30	34.20	11.3	15,367	0.07%
2021/08/04	7.3	34.27	13.7	34.27	34.35	-6.5	16,712	-0.04%
2021/08/03	14.5	34.06	4.5	34.04	34.15	10	17,432	0.06%
2021/08/02	59.5	33.81	7.4	33.72	34.00	52.1	17,428	0.30%
2021/07/30	31.3	33.99	6.4	34.01	33.90	24.9	17,250	0.14%
2021/07/29	24.2	33.95	5.4	33.95	34.10	18.8	17,094	0.11%
2021/07/28	105.8	33.60	33.8	33.58	33.89	72	17,359	0.41%	大買/
2021/07/27	117.4	34.09	2	34.04	34.07	115.4	17,372	0.66%	大買/鉅額交易
2021/07/26	10.3	34.61	13.2	34.53	34.50	-2.9	17,260	-0.02%
2021/07/23	20.2	34.37	3	34.43	34.47	17.2	17,212	0.10%
2021/07/22	29	34.19	5.3	34.31	34.21	23.7	17,183	0.14%
2021/07/21	160.3	34.09	23.1	34.00	34.13	137.2	16,996	0.81%	大買/鉅額交易
2021/07/20	70.3	34.65	16.2	34.68	34.56	54.1	16,353	0.33%
2021/07/19	11.4	35.05	8.4	35.08	35.14	3	16,195	0.02%
2021/07/16	31.1	35.00	13.6	35.07	35.12	17.5	16,301	0.11%
2021/07/15	46.4	34.76	13.6	34.81	34.98	32.9	16,244	0.20%
2021/07/14	66.5	34.51	13.1	34.46	34.48	53.4	16,238	0.33%
2021/07/13	146.7	35.07	30	34.96	34.85	116.7	16,009	0.73%	大買/鉅額交易
2021/07/12	53.1	35.30	2.8	35.53	35.27	50.3	15,934	0.32%
2021/07/09	35.6	35.42	7.5	35.52	35.44	28.1	15,733	0.18%
2021/07/08	18.1	35.60	7.6	35.81	35.80	10.5	15,796	0.07%
2021/07/07	18.8	35.75	24.2	35.76	35.61	-5.4	15,802	-0.03%
2021/07/06	33.9	35.92	19.1	35.98	35.91	14.8	15,704	0.09%
2021/07/05	31.4	35.57	47.9	35.57	35.69	-16.6	15,631	-0.11%
2021/07/02	13.4	35.15	7.5	35.20	35.20	5.8	15,550	0.04%
2021/07/01	20.8	35.04	30.9	35.21	35.00	-10.1	15,473	-0.07%
2021/06/30	11.3	34.95	7.3	34.96	35.00	4	15,037	0.03%
2021/06/29	31.2	34.81	7.1	35.00	34.80	24.1	15,029	0.16%
2021/06/28	11.3	34.99	9.3	34.98	35.10	2	15,068	0.01%
2021/06/25	13.3	34.81	2.5	34.84	34.74	10.8	15,000	0.07%
2021/06/24	30.3	34.64	3	34.65	34.66	27.3	15,045	0.18%
2021/06/23	17.4	34.43	10.4	34.50	34.45	6.9	15,186	0.05%
2021/06/22	19.6	34.52	5.2	34.70	34.43	14.4	15,168	0.09%
2021/06/21	53.4	34.61	9	34.61	34.55	44.4	15,124	0.29%
2021/06/18	3.1	34.95	12.3	34.95	34.91	-9.2	15,026	-0.06%
2021/06/17	14.1	34.70	9.8	34.75	34.90	4.3	15,116	0.03%
2021/06/16	12	34.68	12	34.73	34.78	0	15,232	0.00%
2021/06/15	3	34.61	8.2	34.62	34.65	-5.2	15,274	-0.03%
2021/06/11	10.1	34.59	2	34.59	34.55	8.1	15,354	0.05%
2021/06/10	11.4	34.47	4	34.48	34.60	7.4	15,462	0.05%
2021/06/09	14	34.45	16.6	34.50	34.45	-2.6	15,529	-0.02%
2021/06/08	9.4	34.66	3.7	34.67	34.65	5.7	15,624	0.04%
2021/06/07	19.5	34.49	3.6	34.72	34.72	15.9	15,739	0.10%
2021/06/04	6.8	34.77	9.6	34.77	34.77	-2.7	15,681	-0.02%
2021/06/03	7.1	34.95	27.2	34.97	34.95	-20.2	15,696	-0.13%
2021/06/02	10.7	35.01	19.2	35.03	34.96	-8.5	15,809	-0.05%
2021/06/01	23	34.94	5.1	35.01	35.06	17.9	15,858	0.11%
2021/05/31	43.2	34.63	7	34.69	34.75	36.2	15,721	0.23%
2021/05/28	7.1	34.49	30	34.51	34.55	-22.9	15,754	-0.15%
2021/05/27	15.4	34.14	9	34.09	34.28	6.4	15,767	0.04%
2021/05/26	37.5	34.31	25.4	34.33	34.32	12.1	15,811	0.08%
2021/05/25	18.3	34.23	13.1	34.26	34.34	5.2	15,861	0.03%
2021/05/24	8.4	33.85	4	34.04	34.05	4.4	15,943	0.03%
2021/05/21	36	34.01	9.9	34.30	34.00	26.1	15,870	0.16%
2021/05/20	25.9	33.86	16	33.79	33.86	9.9	15,950	0.06%
2021/05/19	20.3	33.93	5	33.97	34.10	15.3	15,867	0.10%
2021/05/18	36.7	33.64	31.4	33.54	34.01	5.3	15,921	0.03%
2021/05/17	114.9	32.62	58	32.57	32.75	56.9	15,879	0.36%	大買/
2021/05/14	45.6	33.71	16	33.67	33.65	29.6	14,792	0.20%
2021/05/13	77.5	33.29	112.3	33.03	33.40	-34.8	14,460	-0.24%	大賣/
2021/05/12	171.5	33.80	124.5	33.60	33.50	47	13,679	0.34%	大買/大賣/
2021/05/11	145	34.91	3.2	34.96	34.70	141.7	12,332	1.15%	大買/鉅額交易
2021/05/10	5	35.83	20.8	35.83	35.88	-15.8	11,676	-0.13%
2021/05/07	5.3	35.63	11.3	35.58	35.72	-6	11,778	-0.05%
2021/05/06	7.8	35.27	3	35.26	35.30	4.8	11,877	0.04%
2021/05/05	11.6	35.36	38	35.39	35.35	-26.4	11,916	-0.22%
2021/05/04	60.2	35.26	43.3	35.09	35.30	16.9	11,516	0.15%
2021/05/03	32.5	36.02	184.8	36.01	35.91	-152.3	11,089	-1.37%	大賣/鉅額交易
2021/04/29	3.2	36.12	6	36.06	36.12	-2.8	11,039	-0.03%
2021/04/28	4.2	35.94	24.3	35.96	35.98	-20.1	11,127	-0.18%
2021/04/27	13.3	35.94	13.1	35.93	35.98	0.1	11,379	0.00%
2021/04/26	4.1	35.72	49.5	35.86	35.99	-45.4	11,527	-0.39%
2021/04/23	22.4	35.23	12	35.19	35.30	10.4	11,671	0.09%
2021/04/22	31.3	35.60	46	35.59	35.40	-14.7	11,800	-0.12%
2021/04/21	4.2	35.34	15.4	35.51	35.53	-11.1	12,099	-0.09%
2021/04/20	17.2	35.37	14.2	35.36	35.33	3	12,400	0.02%
2021/04/19	10.7	35.16	20.6	35.16	35.20	-10	12,466	-0.08%
2021/04/16	5.2	34.73	10.9	34.84	34.94	-5.6	12,623	-0.04%
2021/04/15	5.6	34.47	5.1	34.41	34.50	0.5	12,665	0.00%
2021/04/14	39.4	34.22	35.7	34.13	34.35	3.8	13,099	0.03%
2021/04/13	13.1	34.66	6.5	34.66	34.47	6.6	13,191	0.05%
2021/04/12	10.6	34.70	3.1	34.71	34.69	7.5	13,479	0.06%
2021/04/09	21.7	34.68	5.3	34.67	34.70	16.4	13,634	0.12%
2021/04/08	11.1	34.71	15.7	34.72	34.75	-4.7	13,861	-0.03%
2021/04/07	15.3	34.71	18.3	34.71	34.71	-3	13,924	-0.02%
2021/04/06	14.3	34.78	6.2	34.80	34.74	8.1	13,991	0.06%
2021/04/01	18.4	34.64	11.1	34.64	34.61	7.3	14,051	0.05%
2021/03/31	19.5	34.70	1.2	34.67	34.63	18.3	14,126	0.13%
2021/03/30	6.2	34.40	8.2	34.43	34.60	-2	13,963	-0.01%
2021/03/29	17.1	34.25	17.7	34.26	34.34	-0.6	14,041	0.00%
2021/03/26	4.1	33.78	11	33.77	33.80	-6.8	14,091	-0.05%
2021/03/25	18.6	33.49	3.6	33.53	33.66	15	14,089	0.11%
2021/03/24	11.9	33.62	16	33.63	33.65	-4	14,064	-0.03%
2021/03/23	10.2	33.66	3	33.69	33.66	7.2	14,047	0.05%
2021/03/22	17.5	33.60	17.4	33.59	33.60	0.1	14,115	0.00%
2021/03/19	25.1	33.41	13.1	33.52	33.60	12	14,304	0.08%
2021/03/18	9.1	33.50	19.5	33.45	33.53	-10.4	14,273	-0.07%
2021/03/17	13.7	32.94	10.8	32.98	32.95	3	14,394	0.02%
2021/03/16	34.1	32.98	12.7	33.00	32.99	21.5	14,595	0.15%
2021/03/15	10.3	32.66	63.5	32.64	32.74	-53.2	14,896	-0.36%
2021/03/12	12.2	32.36	15	32.42	32.43	-2.8	15,119	-0.02%
2021/03/11	5.4	32.29	57.7	32.29	32.33	-52.3	15,393	-0.34%
2021/03/10	2.2	32.12	7	32.14	32.10	-4.8	15,574	-0.03%
2021/03/09	4.1	31.97	26	31.98	32.00	-21.9	15,641	-0.14%
2021/03/08	7.6	31.95	5.5	31.99	32.00	2.1	15,766	0.01%
2021/03/05	19.7	31.64	13.3	31.71	31.80	6.4	15,693	0.04%
2021/03/04	24.9	31.83	13.1	31.88	31.80	11.8	15,709	0.08%
2021/03/03	10.8	31.84	9.1	31.88	31.93	1.7	15,785	0.01%
2021/03/02	21.1	32.00	36.4	32.00	31.90	-15.3	15,732	-0.10%
2021/02/26	25.5	31.91	78.4	31.92	31.90	-52.9	15,774	-0.34%
2021/02/25	8.8	32.00	30.3	31.96	32.01	-21.5	15,760	-0.14%
2021/02/24	6.9	31.89	17.4	31.89	31.80	-10.4	15,763	-0.07%
2021/02/23	1	31.63	46.7	31.70	31.80	-45.7	15,634	-0.29%
2021/02/22	4	31.45	63.4	31.43	31.50	-59.4	15,506	-0.38%
2021/02/19	18.3	31.01	2.3	31.01	31.12	16	15,365	0.10%
2021/02/18	2.4	31.07	29.3	31.08	31.13	-27	15,500	-0.17%
2021/02/17	15	30.93	77.4	30.95	31.00	-62.4	15,543	-0.40%
2021/02/05	10	30.57	18.1	30.58	30.55	-8.1	15,356	-0.05%
2021/02/04	1	30.49	16.7	30.54	30.51	-15.7	15,473	-0.10%
2021/02/03	2	30.54	13.6	30.52	30.51	-11.6	15,563	-0.07%
2021/02/02	29.2	30.50	47.3	30.48	30.50	-18.1	15,854	-0.11%
2021/02/01	18.1	30.14	18.8	30.20	30.25	-0.7	16,075	0.00%
2021/01/29	11.1	30.59	47	30.67	30.26	-35.9	16,246	-0.22%
2021/01/28	13.6	30.71	32.5	30.67	30.72	-18.9	16,201	-0.12%
2021/01/27	3	30.91	75	30.96	30.95	-72	16,259	-0.44%
2021/01/26	11.7	30.86	49.7	30.74	30.68	-38	16,164	-0.24%
2021/01/25	11.2	30.54	30.2	30.63	30.83	-19	16,491	-0.12%
2021/01/22	21.3	30.33	21.3	30.48	30.53	0	16,841	0.00%
2021/01/21	64.4	30.32	44.4	30.29	30.30	20	17,518	0.11%
2021/01/20	58.3	30.36	29.1	30.41	30.25	29.2	19,146	0.15%
2021/01/19	10.7	30.74	27.8	30.66	30.74	-17.1	19,403	-0.09%
2021/01/18	13.9	30.59	148.7	30.52	30.61	-134.8	19,634	-0.69%	大賣/鉅額交易
2021/01/15	4.4	30.97	55.7	30.95	30.79	-51.3	19,548	-0.26%
2021/01/14	71.1	30.94	106	30.93	30.92	-34.9	19,520	-0.18%	大賣/
2021/01/13	7	30.64	30.2	30.66	30.69	-23.2	19,429	-0.12%
2021/01/12	16.3	30.46	101.6	30.51	30.35	-85.4	19,254	-0.44%	大賣/
2021/01/11	7.3	30.57	54.7	30.54	30.61	-47.4	19,281	-0.25%
2021/01/08	2.3	30.35	49.8	30.37	30.46	-47.5	19,283	-0.25%
2021/01/07	3.4	30.09	104.5	30.18	30.22	-101.1	19,236	-0.53%	大賣/鉅額交易
2021/01/06	24	29.98	57.3	30.11	30.00	-33.3	18,861	-0.18%
2021/01/05	11	29.94	25.3	29.97	30.02	-14.3	18,702	-0.08%
2021/01/04	13	29.91	33.8	29.94	29.94	-20.8	18,639	-0.11%
2020/12/31	8.4	29.79	54.8	29.80	29.95	-46.4	18,552	-0.25%
2020/12/30	14.1	29.70	11	29.70	29.78	3.1	18,338	0.02%
2020/12/29	8.7	29.71	7	29.68	29.67	1.7	18,326	0.01%
2020/12/28	19.7	29.65	38.4	29.71	29.75	-18.7	18,329	-0.10%
2020/12/25	7.2	29.51	9.3	29.54	29.51	-2.1	18,165	-0.01%
2020/12/24	6.6	29.47	5	29.49	29.48	1.6	18,085	0.01%
2020/12/23	32.6	29.37	189.2	29.39	29.42	-156.5	18,156	-0.86%	大賣/鉅額交易
2020/12/22	23.4	29.48	6	29.49	29.43	17.4	18,606	0.09%
2020/12/21	50.7	29.50	22.2	29.53	29.60	28.5	19,258	0.15%
2020/12/18	32.5	29.60	4.3	29.63	29.61	28.2	19,328	0.15%
2020/12/17	14.4	29.68	13.2	29.63	29.66	1.1	19,561	0.01%
2020/12/16	7.2	29.64	9.2	29.65	29.80	-2	19,561	-0.01%
2020/12/15	48.4	29.58	43	29.61	29.51	5.4	19,488	0.03%
2020/12/14	25.2	29.82	12.2	29.79	29.82	13	19,302	0.07%
2020/12/11	41.9	29.74	86	29.79	29.81	-44.1	19,359	-0.23%
2020/12/10	34.7	29.97	73	29.98	29.94	-38.3	19,265	-0.20%
2020/12/09	87.1	30.04	62.5	30.05	30.14	24.6	19,097	0.13%
2020/12/08	29.9	29.91	40	29.89	29.90	-10.1	18,695	-0.05%
2020/12/07	72	29.77	103.3	29.82	29.85	-31.3	18,414	-0.17%	大賣/
2020/12/04	31.4	29.63	99.5	29.60	29.68	-68	18,251	-0.37%
2020/12/03	28	29.50	59	29.55	29.45	-31	18,137	-0.17%
2020/12/02	29	29.37	41.3	29.43	29.44	-12.3	18,138	-0.07%
2020/12/01	60	29.32	4.3	29.25	29.35	55.7	18,131	0.31%
2020/11/30	17	29.41	21	29.43	29.35	-4	18,213	-0.02%
2020/11/27	35.6	29.22	47	29.29	29.32	-11.4	18,098	-0.06%
2020/11/26	16.9	29.10	12	29.10	29.15	4.9	18,010	0.03%
2020/11/25	47.3	29.05	24	29.04	29.01	23.3	18,006	0.13%
2020/11/24	48.9	29.16	4	29.14	29.11	44.9	17,904	0.25%
2020/11/23	48.8	29.09	28	29.09	29.14	20.8	17,841	0.12%
2020/11/20	24.2	28.85	9	28.86	28.88	15.2	17,893	0.08%
2020/11/19	41.4	28.89	7	28.88	28.86	34.4	18,118	0.19%
2020/11/18	17.2	28.85	14	28.85	28.90	3.2	18,250	0.02%
2020/11/17	47.3	28.87	37.4	28.83	28.81	9.9	18,455	0.05%
2020/11/16	80.3	28.78	36.3	28.80	28.80	44	19,178	0.23%
2020/11/13	27.2	28.43	10.1	28.51	28.53	17	18,963	0.09%
2020/11/12	62.4	28.46	4	28.47	28.40	58.4	18,920	0.31%
2020/11/11	32.7	28.41	16.2	28.45	28.50	16.5	18,920	0.09%
2020/11/10	72.9	28.35	10	28.32	28.29	62.9	18,893	0.33%
2020/11/09	61.1	28.42	61.1	28.43	28.40	0	18,592	0.00%
2020/11/06	47.2	28.20	6	28.22	28.19	41.2	18,420	0.22%
2020/11/05	82.4	28.11	42	28.10	28.12	40.4	18,259	0.22%
2020/11/04	62.9	28.01	3	28.03	28.05	59.9	18,240	0.33%
2020/11/03	46.1	27.98	11	27.99	28.01	35.1	18,058	0.19%
2020/11/02	65.9	27.69	38.1	27.63	27.72	27.9	17,951	0.16%
2020/10/30	134.5	27.86	16	27.86	27.80	118.5	17,737	0.67%	大買/鉅額交易
2020/10/29	238.5	27.96	30	27.91	27.98	208.5	17,214	1.21%	大買/鉅額交易
2020/10/28	512.7	28.29	51	28.23	28.19	461.7	16,451	2.81%	大買/鉅額交易
2020/10/27	91.8	29.64	51.4	29.64	29.69	40.4	14,985	0.27%
2020/10/26	71.4	29.68	29.2	29.73	29.69	42.2	14,571	0.29%
2020/10/23	14	29.60	4	29.61	29.63	10	14,243	0.07%
2020/10/22	49	29.54	17.6	29.58	29.59	31.4	14,252	0.22%
2020/10/21	56	29.64	55	29.66	29.59	1	14,117	0.01%
2020/10/20	35	29.61	20	29.62	29.64	15	13,965	0.11%
2020/10/19	30	29.65	3.6	29.67	29.64	26.4	14,347	0.18%
2020/10/16	27	29.58	8	29.62	29.56	19	14,557	0.13%
2020/10/15	52	29.63	24	29.64	29.69	28	14,581	0.19%
2020/10/14	23	29.74	9	29.77	29.74	14	14,485	0.10%
2020/10/13	53	29.68	38	29.68	29.71	15	14,504	0.10%
2020/10/12	124	29.78	19.4	29.81	29.74	104.6	14,442	0.72%	大買/鉅額交易
2020/10/08	14	29.73	44.2	29.75	29.76	-30.2	14,174	-0.21%
2020/10/07	15	29.63	2	29.64	29.65	13	14,166	0.09%
2020/10/06	11	29.64	19	29.65	29.68	-8	14,217	-0.06%
2020/10/05	39	29.49	8	29.46	29.45	31	14,385	0.22%
2020/09/30	12	29.42	7	29.47	29.48	5	14,532	0.03%
2020/09/29	26	29.37	0	0.00	29.40	26	15,005	0.17%
2020/09/28	18	29.27	28	29.27	29.38	-10	15,348	-0.07%
2020/09/25	69	28.86	17	29.12	28.90	52	15,839	0.33%
2020/09/24	187	29.13	18	29.07	29.06	169	15,657	1.08%	大買/鉅額交易
2020/09/23	30.9	29.65	4	29.66	29.70	26.9	15,278	0.18%
2020/09/22	29	29.80	12	29.84	29.80	17	15,424	0.11%
2020/09/21	10	30.09	4	30.09	30.03	6	15,180	0.04%
2020/09/18	21	30.11	0	0.00	30.20	21	15,272	0.14%
2020/09/17	20	30.21	10	30.20	30.23	10	15,304	0.07%
2020/09/16	13	30.25	14.3	30.21	30.25	-1.3	15,278	-0.01%
2020/09/15	6	30.12	10	30.10	30.10	-4	15,251	-0.03%
2020/09/14	64	29.85	12	29.97	29.98	52	15,378	0.34%
2020/09/11	23	29.78	8	29.79	29.75	15	15,516	0.10%
2020/09/10	9	29.87	10	29.88	29.85	-1	15,677	-0.01%
2020/09/09	55	29.66	2	29.77	29.85	53	15,903	0.33%
2020/09/08	23	29.90	3	29.96	29.97	20	15,932	0.13%
2020/09/07	13	30.03	1	30.14	29.96	12	16,173	0.07%
2020/09/04	38.1	29.99	57	30.07	30.09	-18.9	16,345	-0.12%
2020/09/03	5	30.26	24	30.29	30.25	-19	16,346	-0.12%
2020/09/02	10	30.10	5.7	30.15	30.14	4.3	16,374	0.03%
2020/09/01	27	30.06	23	30.12	30.06	4	16,665	0.02%
2020/08/31	9	30.21	8.2	30.26	30.16	0.8	16,971	0.00%
2020/08/28	14	30.22	5	30.19	30.24	9	17,226	0.05%
2020/08/27	13	30.35	5	30.36	30.33	8	17,715	0.05%
2020/08/26	13	30.31	6	30.36	30.43	7	17,808	0.04%
2020/08/25	11	30.36	21	30.43	30.44	-10	17,900	-0.06%
2020/08/24	14	30.07	8.5	30.04	30.14	5.5	17,717	0.03%
2020/08/21	27.5	30.02	20.3	30.04	30.11	7.2	17,747	0.04%
2020/08/20	125	29.94	28	29.90	29.79	97	17,584	0.55%	大買/
2020/08/19	6	30.93	11	30.96	30.77	-5	17,106	-0.03%
2020/08/18	3.6	30.95	11.4	30.86	30.90	-7.8	17,222	-0.05%
2020/08/17	5.1	30.93	27	30.92	30.96	-21.9	17,405	-0.13%
2020/08/14	4	30.50	42.6	30.49	30.63	-38.6	17,515	-0.22%
2020/08/13	22	30.32	5.7	30.34	30.32	16.3	17,551	0.09%
2020/08/12	19	30.20	41.2	30.15	30.22	-22.2	17,670	-0.13%
2020/08/11	8	30.49	3	30.39	30.35	5	17,800	0.03%
2020/08/10	23	30.57	7	30.62	30.60	16	17,852	0.09%
2020/08/07	8	30.67	11	30.66	30.65	-3	17,963	-0.02%
2020/08/06	13	30.78	20	30.77	30.70	-7	18,123	-0.04%
2020/08/05	10	30.49	55	30.46	30.62	-45	18,150	-0.25%
2020/08/04	2	30.05	21.7	30.09	30.17	-19.7	18,066	-0.11%
2020/08/03	6.4	30.12	9.4	30.06	30.01	-3	18,203	-0.02%
2020/07/31	3	30.15	46	30.13	30.24	-43	18,362	-0.23%
2020/07/30	10.1	29.78	24.1	29.82	29.99	-14	18,199	-0.08%
2020/07/29	2	29.67	12	29.61	29.62	-10	18,290	-0.05%
2020/07/28	91	29.68	44	29.68	29.46	47	18,589	0.25%
2020/07/27	49	29.89	9.8	29.88	29.84	39.2	18,958	0.21%
2020/07/24	17.5	29.94	26	30.09	29.85	-8.5	19,177	-0.04%
2020/07/23	21.3	30.06	299	30.07	30.17	-277.7	19,226	-1.44%	大賣/鉅額交易
2020/07/22	1.1	29.96	81.5	29.94	29.97	-80.4	19,001	-0.42%
2020/07/21	7	29.79	13	29.82	29.84	-6	18,618	-0.03%
2020/07/20	5	29.51	24	29.50	29.55	-19	18,471	-0.10%
2020/07/17	4.2	29.65	16	29.66	29.59	-11.8	18,517	-0.06%
2020/07/16	4	29.64	32	29.69	29.63	-28	18,912	-0.15%
2020/07/15	18	29.61	34	29.71	29.53	-16	19,020	-0.08%
2020/07/14	9	29.62	9.1	29.64	29.58	0	19,474	0.00%
2020/07/13	12	29.66	79.4	29.67	29.65	-67.4	19,664	-0.34%
2020/07/10	32	29.58	59.9	29.57	29.52	-27.9	20,111	-0.14%
2020/07/09	6.1	29.88	63	29.92	29.74	-56.9	20,149	-0.28%
2020/07/08	14	29.72	39.1	29.72	29.72	-25.1	20,104	-0.12%
2020/07/07	70.1	29.57	110	29.77	29.43	-39.9	19,758	-0.20%	大賣/
2020/07/06	26.8	29.75	139	29.68	29.83	-112.2	19,831	-0.57%	大賣/鉅額交易
2020/07/03	49.2	29.30	134	29.32	29.33	-84.8	19,848	-0.43%	大賣/
2020/07/02	7	28.92	80	29.00	29.09	-73	19,919	-0.37%
2020/07/01	9	28.82	124	28.88	28.79	-115	19,835	-0.58%	大賣/鉅額交易
2020/06/30	8	28.54	12.7	28.56	28.56	-4.7	19,720	-0.02%
2020/06/29	36	28.42	9	28.48	28.51	27	19,944	0.14%
2020/06/24	16.3	28.56	27.2	28.55	28.54	-10.8	20,125	-0.05%
2020/06/23	2	28.52	14	28.55	28.54	-12	20,752	-0.06%
2020/06/22	9.1	28.52	4.2	28.51	28.48	4.9	21,173	0.02%
2020/06/19	6.3	28.60	12.5	28.63	28.56	-6.2	21,935	-0.03%
2020/06/18	11	28.47	35	28.50	28.55	-24	22,217	-0.11%
2020/06/17	17	28.43	32.5	28.41	28.46	-15.5	22,778	-0.07%
2020/06/16	57.2	28.41	19.3	28.40	28.45	37.9	23,966	0.16%
2020/06/15	37.3	28.27	20.9	28.28	28.13	16.4	25,896	0.06%
2020/06/12	62	28.01	69	27.93	28.29	-7	26,870	-0.03%
2020/06/11	43.1	28.64	25.3	28.64	28.43	17.8	28,066	0.06%
2020/06/10	14	28.87	28	28.87	28.86	-14	29,208	-0.05%
2020/06/09	15	28.88	168.7	28.79	28.84	-153.7	31,585	-0.49%	大賣/鉅額交易
2020/06/08	39	28.89	59	28.88	28.88	-20	33,932	-0.06%
2020/06/05	18	28.78	27.6	28.78	28.80	-9.6	34,209	-0.03%
2020/06/04	10	28.65	45	28.67	28.67	-35	34,954	-0.10%
2020/06/03	3	28.41	84.1	28.44	28.48	-81.1	36,194	-0.22%
2020/06/02	7	28.19	118.5	28.15	28.17	-111.5	36,074	-0.31%	大賣/鉅額交易
2020/06/01	32	27.99	50	28.02	28.05	-18	36,099	-0.05%
2020/05/29	7	27.78	27	27.80	27.86	-20	36,125	-0.06%
2020/05/28	22	27.99	41	27.97	27.90	-19	36,417	-0.05%
2020/05/27	4	27.87	5	27.89	27.85	-1	36,930	0.00%
2020/05/26	16	27.75	69.5	27.80	27.82	-53.5	37,686	-0.14%
2020/05/25	60.4	27.44	23	27.32	27.50	37.4	37,769	0.10%
2020/05/22	27	27.54	55	27.56	27.45	-28	37,724	-0.07%
2020/05/21	7	27.64	12	27.66	27.63	-5	37,673	-0.01%
2020/05/20	17	27.48	10	27.47	27.48	7	37,414	0.02%
2020/05/19	14	27.45	54	27.41	27.43	-40	37,371	-0.11%
2020/05/18	18	27.25	23	27.29	27.25	-5	37,373	-0.01%
2020/05/15	26	27.38	18	27.45	27.43	8	37,286	0.02%
2020/05/14	24	27.60	5	27.61	27.48	19	37,309	0.05%
2020/05/13	13	27.56	60	27.64	27.75	-47	37,221	-0.13%
2020/05/12	18.2	27.56	43.5	27.58	27.55	-25.4	37,202	-0.07%
2020/05/11	17	27.67	25.9	27.66	27.66	-8.9	37,225	-0.02%
2020/05/08	23	27.58	41	27.59	27.50	-18	37,125	-0.05%
2020/05/07	3.2	27.36	52.7	27.42	27.40	-49.5	37,179	-0.13%
2020/05/06	12	27.33	9	27.30	27.32	3	37,098	0.01%
2020/05/05	8	27.31	19	27.36	27.33	-11	37,146	-0.03%
2020/05/04	47	26.99	24	27.04	27.09	23	37,105	0.06%
2020/04/30	34.2	27.37	63	27.40	27.46	-28.8	36,925	-0.08%
2020/04/29	27	27.03	22.2	27.04	27.07	4.8	37,079	0.01%
2020/04/28	32	26.88	51	26.90	26.91	-19	37,392	-0.05%
2020/04/27	46.3	26.69	51.6	26.68	26.79	-5.3	39,171	-0.01%
2020/04/24	6	26.31	63	26.32	26.33	-57	38,889	-0.15%
2020/04/23	33.4	26.38	27	26.44	26.34	6.4	38,981	0.02%
2020/04/22	81	25.90	60	26.00	26.23	21	38,900	0.05%
2020/04/21	74.2	26.18	64	26.18	26.10	10.2	38,703	0.03%
2020/04/20	83	26.50	39	26.51	26.60	44	38,276	0.11%
2020/04/17	64	26.66	46	26.80	26.50	18	38,143	0.05%
2020/04/16	44	26.36	18	26.37	26.44	26	37,641	0.07%
2020/04/15	102	26.32	109	26.43	26.47	-7	37,489	-0.02%	大買/大賣/
2020/04/14	32	25.95	15	25.99	26.05	17	37,155	0.05%
2020/04/13	42	25.67	55	25.69	25.68	-13	37,244	-0.03%
2020/04/10	59.5	25.71	6	25.71	25.73	53.5	37,181	0.14%
2020/04/09	51	25.76	126	25.74	25.65	-75	37,221	-0.20%	大賣/
2020/04/08	28	25.54	64	25.54	25.77	-36	36,867	-0.10%
2020/04/07	63	25.23	127	25.19	25.22	-64	36,353	-0.18%	大賣/
2020/04/06	50	24.63	110.5	24.72	24.84	-60.5	36,110	-0.17%	大賣/
2020/04/01	51	24.49	19	24.51	24.52	32	35,797	0.09%
2020/03/31	54	24.50	18.4	24.58	24.49	35.6	35,582	0.10%
2020/03/30	57.1	24.07	37	24.13	24.32	20.1	35,350	0.06%
2020/03/27	74	24.64	125	24.62	24.35	-51	35,016	-0.15%	大賣/
2020/03/26	62	24.14	58	24.17	24.26	4	34,321	0.01%
2020/03/25	171.2	24.21	109	24.22	24.09	62.2	33,888	0.18%	大買/大賣/
2020/03/24	140	23.37	54	23.36	23.38	86	33,068	0.26%	大買/
2020/03/23	156.5	22.54	22	22.43	22.49	134.5	32,600	0.41%	大買/鉅額交易
2020/03/20	144	22.84	224	23.12	23.28	-80	31,861	-0.25%	大買/大賣/
2020/03/19	504.3	22.28	178.8	21.92	21.85	325.6	30,566	1.07%	大買/大賣/鉅額交易
2020/03/18	250.4	23.55	66	23.53	23.29	184.4	28,445	0.65%	大買/鉅額交易
2020/03/17	381.9	23.80	93.3	23.83	23.67	288.7	27,264	1.06%	大買/鉅額交易
2020/03/16	208.1	24.73	33	24.88	24.41	175.1	25,639	0.68%	大買/鉅額交易
2020/03/13	445.2	24.30	85	24.57	25.29	360.1	24,153	1.49%	大買/鉅額交易
2020/03/12	573.5	26.02	57.2	25.89	25.93	516.3	21,637	2.39%	大買/鉅額交易
2020/03/11	80	27.15	0	0.00	26.97	80	19,241	0.42%
2020/03/10	153	26.87	41	27.03	27.25	112	18,794	0.60%	大買/鉅額交易
2020/03/09	246	27.31	24	27.34	27.25	222	17,707	1.25%	大買/鉅額交易
2020/03/06	69	27.86	10	27.86	27.88	59	16,214	0.36%
2020/03/05	19	28.03	22	28.08	28.10	-3	16,065	-0.02%
2020/03/04	54	27.80	11	27.83	27.86	43	16,235	0.26%
2020/03/03	104.2	28.03	17	28.11	27.93	87.2	15,926	0.55%	大買/
2020/03/02	137	27.57	24	27.55	27.75	113	15,541	0.73%	大買/鉅額交易
2020/02/27	100.8	27.97	9	27.98	27.90	91.8	14,821	0.62%
2020/02/26	54.2	28.44	0	0.00	28.30	54.2	13,985	0.39%
2020/02/25	14	28.49	7	28.64	28.67	7	13,480	0.05%
2020/02/24	15.3	28.67	7.1	28.67	28.70	8.2	13,484	0.06%
2020/02/21	4	28.89	18	28.91	28.90	-14	13,361	-0.10%
2020/02/20	14	28.97	47.1	28.98	28.93	-33.1	13,388	-0.25%
2020/02/19	29	28.93	16.1	28.92	28.96	12.9	13,416	0.10%
2020/02/18	21	28.79	7	28.83	28.80	14	13,342	0.10%
2020/02/17	11	28.74	8	28.77	28.80	3	13,204	0.02%
2020/02/14	5.2	28.73	26.8	28.76	28.79	-21.6	13,043	-0.17%
2020/02/13	17.5	28.69	5	28.70	28.64	12.5	12,980	0.10%
2020/02/12	39	28.52	19	28.50	28.56	20	13,444	0.15%
2020/02/11	7	28.29	57	28.29	28.34	-50	13,351	-0.37%
2020/02/10	18	28.03	22	28.03	28.14	-4	13,445	-0.03%
2020/02/07	4	28.26	72	28.28	28.23	-68	13,453	-0.51%
2020/02/06	16	28.28	29	28.27	28.44	-13	13,474	-0.10%
2020/02/05	23	28.09	19	28.02	28.08	4	13,426	0.03%
2020/02/04	29	27.89	23.3	27.93	28.12	5.7	13,381	0.04%
2020/02/03	160	27.19	55	27.24	27.74	105	13,397	0.78%	大買/鉅額交易
2020/01/31	181	27.86	35.9	27.88	27.92	145.1	12,821	1.13%	大買/鉅額交易
2020/01/30	418.5	27.76	32.3	27.86	27.70	386.1	12,492	3.09%	大買/鉅額交易
2020/01/20	6	29.19	24	29.19	29.19	-18	10,664	-0.17%
2020/01/17	6	29.14	21	29.17	29.16	-15	10,913	-0.14%
2020/01/16	5	29.03	22	29.10	29.10	-17	11,189	-0.15%
2020/01/15	4.2	29.01	53	29.04	29.01	-48.8	12,641	-0.39%
2020/01/14	3	28.99	24	29.00	29.02	-21	13,051	-0.16%
2020/01/13	6	28.76	1	28.84	28.84	5	13,473	0.04%
2020/01/10	22	28.70	11	28.71	28.69	11	13,569	0.08%
2020/01/09	21	28.74	6	28.65	28.70	15	13,606	0.11%
2020/01/08	46	28.49	42	28.49	28.50	4	13,583	0.03%
2020/01/07	39.1	28.62	44	28.64	28.69	-4.9	13,478	-0.04%
2020/01/06	32	29.02	15	29.06	28.96	17	13,221	0.13%
2020/01/03	26	29.19	23	29.25	29.18	3	13,373	0.02%
2020/01/02	9	29.07	33	29.06	29.09	-24	13,410	-0.18%
2019/12/31	16.4	28.98	43.1	28.97	28.97	-26.7	13,889	-0.19%
2019/12/30	2	29.01	10	29.01	29.00	-8	13,762	-0.06%
2019/12/27	6	28.90	11.5	28.91	28.90	-5.5	13,551	-0.04%
2019/12/26	3	28.86	1.5	28.86	28.86	1.5	13,505	0.01%
2019/12/25	8	28.86	5	28.80	28.83	3	13,511	0.02%
2019/12/24	1.8	28.72	3.5	28.74	28.74	-1.7	13,535	-0.01%
2019/12/23	16	28.77	2	28.73	28.72	14	13,547	0.10%
2019/12/20	20	28.75	21.4	28.77	28.80	-1.4	13,527	-0.01%
2019/12/19	8	28.69	17	28.70	28.69	-9	13,545	-0.07%
2019/12/18	9	28.75	25	28.74	28.77	-16	13,651	-0.12%
2019/12/17	23	28.64	11	28.65	28.71	12	13,549	0.09%
2019/12/16	16	28.58	90	28.58	28.57	-74	13,469	-0.55%
2019/12/13	3	28.38	10	28.37	28.37	-7	13,377	-0.05%
2019/12/12	24	28.31	17	28.33	28.31	7	13,384	0.05%
2019/12/11	24	28.20	10	28.19	28.21	14	13,328	0.11%
2019/12/10	1	28.16	5	28.15	28.14	-4	13,446	-0.03%
2019/12/09	1	28.22	32.3	28.21	28.21	-31.3	13,528	-0.23%
2019/12/06	6	28.16	52	28.15	28.13	-46	13,516	-0.34%
2019/12/05	8	28.03	5.6	28.01	28.03	2.4	13,450	0.02%
2019/12/04	11	27.86	10	27.85	27.88	1	13,511	0.01%
2019/12/03	7.5	27.96	19	27.69	27.92	-11.5	13,692	-0.08%
2019/12/02	100.1	27.63	18	27.65	27.65	82.1	13,797	0.59%
2019/11/29	50	27.80	21	27.82	27.75	29	13,635	0.21%
2019/11/28	10	28.02	11	28.02	28.03	-1	13,452	-0.01%
2019/11/27	11	28.05	5	28.04	28.04	6	13,666	0.04%
2019/11/26	2.6	28.05	12	28.06	28.06	-9.4	13,631	-0.07%
2019/11/25	9	28.01	13	28.02	27.99	-4	13,586	-0.03%
2019/11/22	5.4	28.01	20	28.01	28.01	-14.6	13,516	-0.11%
2019/11/21	26	27.90	3	27.93	28.00	23	13,703	0.17%
2019/11/20	11	28.10	3	28.09	28.09	8	13,558	0.06%
2019/11/19	17	28.05	6	28.10	28.14	11	13,536	0.08%
2019/11/18	58	28.01	12	28.04	28.05	46	13,457	0.34%
2019/11/15	6	27.83	0	0.00	27.88	6	13,347	0.04%
2019/11/14	3	27.80	7	27.81	27.83	-4	13,300	-0.03%
2019/11/13	6.3	27.74	14	27.74	27.79	-7.7	13,284	-0.06%
2019/11/12	33.7	27.70	11	27.69	27.74	22.7	13,309	0.17%
2019/11/11	119	27.55	18	27.52	27.50	101	13,273	0.76%	大買/鉅額交易
2019/11/08	7	27.83	3	27.86	27.88	4	12,640	0.03%
2019/11/07	34	27.80	2.2	27.90	27.80	31.8	12,608	0.25%
2019/11/06	55	27.91	22	27.92	27.93	33	12,524	0.26%
2019/11/05	28	28.00	24	28.01	28.03	4	12,445	0.03%
2019/11/04	40	27.81	1.5	27.84	27.84	38.5	12,571	0.31%
2019/11/01	36	27.57	18	27.51	27.63	18	12,668	0.14%
2019/10/31	41.1	27.63	1	27.58	27.58	40.1	12,802	0.31%
2019/10/30	35	27.62	2	27.61	27.65	33	12,593	0.26%
2019/10/29	48.1	27.66	9	27.65	27.62	39.1	12,476	0.31%
2019/10/28	48	27.69	6	27.81	27.70	42	12,149	0.35%
2019/10/25	52	27.66	7	27.69	27.60	45	11,944	0.38%
2019/10/24	45	27.62	8	27.69	27.65	37	11,625	0.32%
2019/10/23	308.3	27.52	27	27.47	27.54	281.3	11,355	2.48%	大買/鉅額交易
2019/10/22	10	28.99	18.8	29.01	29.03	-8.8	9,885	-0.09%
2019/10/21	45	28.94	41.5	28.92	28.95	3.5	9,478	0.04%
2019/10/18	23	28.82	15.5	28.81	28.82	7.5	8,991	0.08%
2019/10/17	29	28.60	17	28.56	28.70	12	8,831	0.14%
2019/10/16	12	28.49	2	28.49	28.51	10	8,735	0.11%
2019/10/15	12	28.45	6.7	28.54	28.45	5.3	8,666	0.06%
2019/10/14	16	28.52	16	28.53	28.52	0	8,593	0.00%
2019/10/09	28.6	28.33	8	28.33	28.28	20.6	8,581	0.24%
2019/10/08	42.9	28.47	47.7	28.44	28.44	-4.8	8,493	-0.06%
2019/10/07	98.1	28.42	13	28.48	28.42	85.1	8,511	1.00%
2019/10/04	1	28.12	6.1	28.18	28.14	-5.1	7,917	-0.07%
2019/10/03	2	28.09	11	28.00	28.12	-9	7,926	-0.11%
2019/10/02	4	28.15	7	28.16	28.17	-3	7,930	-0.04%
2019/10/01	2	28.09	4.2	28.10	28.18	-2.2	8,004	-0.03%
2019/09/27	8	27.92	3	28.11	27.88	5	7,986	0.06%
2019/09/26	8	28.28	5	28.29	28.15	3	7,928	0.04%
2019/09/25	6	28.21	11	28.19	28.20	-5	7,983	-0.06%
2019/09/24	2	28.31	21	28.28	28.33	-19	8,100	-0.23%
2019/09/23	5	28.07	11	28.10	28.12	-6	8,000	-0.07%
2019/09/20	3	27.98	5	27.98	27.98	-2	7,850	-0.03%
2019/09/19	6	27.99	5	28.03	27.97	1	7,861	0.01%
2019/09/18	3	28.04	64	28.04	28.05	-61	7,862	-0.78%
2019/09/17	0.1	28.01	40	28.00	28.00	-39.9	7,859	-0.51%
2019/09/16	9	27.94	41	27.96	27.94	-32	7,809	-0.41%
2019/09/12	11	27.94	45	27.95	27.92	-34	7,861	-0.43%
2019/09/11	3	27.89	21	27.86	27.81	-18	7,833	-0.23%
2019/09/10	4	27.72	36.2	27.76	27.74	-32.2	7,725	-0.42%
2019/09/09	7.2	27.79	19.2	27.91	27.77	-12	7,727	-0.16%
2019/09/06	11.1	27.83	25.9	27.86	27.83	-14.9	7,701	-0.19%
2019/09/05	9	27.68	22	27.74	27.71	-13	7,572	-0.17%
2019/09/04	1	27.47	31	27.50	27.54	-30	7,409	-0.40%
2019/09/03	3	27.49	30	27.42	27.40	-27	7,314	-0.37%
2019/09/02	1	27.40	44	27.38	27.44	-43	7,237	-0.59%
2019/08/30	9	27.23	48	27.24	27.25	-39	7,220	-0.54%
2019/08/29	5.5	26.99	0	0.00	27.00	5.5	7,036	0.08%
2019/08/28	3	26.98	23	26.98	26.97	-20	7,116	-0.28%
2019/08/27	5	26.97	13	26.98	26.96	-8	7,234	-0.11%
2019/08/26	20	26.84	5	26.85	26.88	15	7,350	0.20%
2019/08/23	0	0.00	23	27.02	27.02	-23	7,298	-0.32%
2019/08/22	9	27.00	14.3	27.07	27.02	-5.3	7,477	-0.07%
2019/08/21	5	27.06	25	27.06	27.05	-20	7,546	-0.27%
2019/08/20	5	27.06	48.5	27.06	27.07	-43.5	7,787	-0.56%
2019/08/19	17	27.03	17	27.04	27.03	0	8,017	0.00%
2019/08/16	1	26.83	11	26.88	26.95	-10	8,497	-0.12%
2019/08/15	18	26.68	14	26.77	26.82	4	8,632	0.05%
2019/08/14	22	26.96	9.3	26.97	26.93	12.7	8,821	0.14%
2019/08/13	17	26.73	14	26.76	26.76	3	9,037	0.03%
2019/08/12	10	26.80	13.2	26.76	26.90	-3.2	9,379	-0.03%
2019/08/08	31	26.56	0	0.00	26.56	31	9,580	0.32%
2019/08/07	49	26.47	0.1	26.53	26.43	48.9	9,640	0.51%
2019/08/06	96	26.24	25	26.21	26.52	71	9,836	0.72%
2019/08/05	26	26.72	15	26.63	26.60	11	9,910	0.11%
2019/08/02	15	26.86	2	26.89	26.85	13	9,881	0.13%
2019/08/01	9	27.10	2	27.10	27.10	7	9,867	0.07%
2019/07/31	13	27.17	8	27.22	27.20	5	9,844	0.05%
2019/07/30	4	27.30	13	27.41	27.29	-9	9,832	-0.09%
2019/07/29	14	27.38	37	27.37	27.37	-23	9,985	-0.23%
2019/07/26	12	27.40	6	27.40	27.40	6	10,002	0.06%
2019/07/25	3	27.37	23	27.36	27.47	-20	9,973	-0.20%
2019/07/24	12	27.28	9	27.31	27.28	3	9,839	0.03%
2019/07/23	18	27.23	20	27.25	27.24	-2	9,743	-0.02%
2019/07/22	3	27.11	8.9	27.12	27.11	-5.9	9,640	-0.06%
2019/07/19	12	27.10	23	27.11	27.06	-11	9,632	-0.11%
2019/07/18	7.2	27.09	9	27.08	27.06	-1.8	9,668	-0.02%
2019/07/17	9.3	27.15	12	27.14	27.14	-2.7	9,614	-0.03%
2019/07/16	6	27.30	33	27.28	27.26	-27	9,616	-0.28%
2019/07/15	5	27.13	19	27.19	27.21	-14	9,580	-0.15%
2019/07/12	7	27.21	61	27.22	27.16	-54	9,519	-0.57%
2019/07/11	12.1	27.14	107	27.12	27.11	-94.9	9,417	-1.01%	大賣/
2019/07/10	0	0.00	2	26.90	26.95	-2	9,359	-0.02%
2019/07/09	16	26.87	0	0.00	26.87	16	9,354	0.17%
2019/07/08	5	26.99	7	27.01	26.96	-2	9,386	-0.02%
2019/07/05	9	26.96	24	26.99	26.99	-15	9,410	-0.16%
2019/07/04	8	26.95	15	26.95	26.93	-7	9,405	-0.07%
2019/07/03	9	26.83	58	26.88	26.78	-49	9,587	-0.51%
2019/07/02	13	26.95	13	26.97	26.96	0	9,637	0.00%
2019/07/01	14	26.92	20	26.91	26.95	-6	9,701	-0.06%
2019/06/28	2	26.59	2	26.61	26.59	0	9,568	0.00%
2019/06/27	3.8	26.63	12	26.59	26.61	-8.2	9,642	-0.08%
2019/06/26	4	26.41	1	26.42	26.43	3	9,628	0.03%
2019/06/25	9	26.56	48	26.50	26.47	-39	9,602	-0.41%
2019/06/24	3	26.56	29	26.52	26.60	-26	9,553	-0.27%
2019/06/21	10	26.61	35	26.55	26.52	-25	9,504	-0.26%
2019/06/20	34	26.58	7	26.59	26.61	27	9,474	0.28%
2019/06/19	3	26.35	24.2	26.32	26.47	-21.2	9,490	-0.22%
2019/06/18	2	26.05	35	26.06	26.06	-33	9,486	-0.35%
2019/06/17	8	26.01	18	26.03	26.05	-10	9,491	-0.11%
2019/06/14	13	25.98	37	26.00	25.99	-24	9,618	-0.25%
2019/06/13	21	25.99	5	25.99	26.01	16	9,632	0.17%
2019/06/12	4	26.03	2	26.05	26.10	2	9,561	0.02%
2019/06/11	7	26.04	9	26.03	26.04	-2	9,520	-0.02%
2019/06/10	2	25.94	27	25.91	25.99	-25	9,429	-0.27%
2019/06/06	32.1	25.70	5	25.70	25.69	27.1	9,425	0.29%
2019/06/05	13	25.85	0	0.00	25.81	13	9,293	0.14%
2019/06/04	32	25.83	11	25.84	25.76	21	9,308	0.23%
2019/06/03	18	25.74	1	25.83	25.84	17	9,261	0.18%
2019/05/31	25	25.88	36	25.75	25.94	-11	9,166	-0.12%
2019/05/30	22	25.51	14	25.54	25.58	8	9,109	0.09%
2019/05/29	31	25.31	1	25.35	25.39	30	9,105	0.33%
2019/05/28	11	25.46	0	0.00	25.50	11	9,002	0.12%
2019/05/27	51	25.43	0	0.00	25.45	51	9,012	0.57%
2019/05/24	47	25.46	0	0.00	25.44	47	8,978	0.52%
2019/05/23	96	25.47	21	25.42	25.44	75	8,938	0.84%
2019/05/22	65	25.82	0	0.00	25.79	65	8,554	0.76%
2019/05/21	22	25.72	11	25.76	25.76	11	8,558	0.13%
2019/05/20	70.2	25.66	11	25.69	25.70	59.2	8,317	0.71%
2019/05/17	118	25.75	2	25.87	25.70	116	8,142	1.42%	大買/鉅額交易
2019/05/16	72	26.03	1	26.00	25.92	71	7,872	0.90%
2019/05/15	69	26.15	5	26.18	26.18	64	7,697	0.83%
2019/05/14	112	25.82	5	25.95	26.07	107	7,656	1.40%	大買/鉅額交易
2019/05/13	68	26.22	0.2	26.27	26.09	67.8	7,409	0.92%
2019/05/10	66	26.60	4	26.46	26.55	62	7,083	0.88%
2019/05/09	44	26.71	42	26.77	26.74	2	6,862	0.03%
2019/05/08	9	27.09	2	27.13	27.20	7	6,628	0.11%
2019/05/07	1	27.22	21	27.24	27.26	-20	6,768	-0.30%
2019/05/06	43	27.15	15	27.12	27.08	28	6,968	0.40%
2019/05/03	4	27.49	4	27.48	27.56	0	6,823	0.00%
2019/05/02	1	27.35	7	27.41	27.40	-6	6,805	-0.09%
2019/04/30	3	27.24	9.4	27.27	27.35	-6.4	6,847	-0.09%
2019/04/29	5	27.37	23	27.37	27.35	-18	6,855	-0.26%
2019/04/26	4	27.48	2	27.49	27.52	2	6,893	0.03%
2019/04/25	4	27.59	52	27.61	27.65	-48	6,895	-0.70%
2019/04/24	18	27.56	47	27.55	27.57	-29	6,904	-0.42%
2019/04/23	17	27.31	10	27.32	27.36	7	6,843	0.10%
2019/04/22	2	27.40	10	27.46	27.41	-8	6,833	-0.12%
2019/04/19	8	27.39	1.2	27.38	27.35	6.8	6,797	0.10%
2019/04/18	6.3	27.28	22	27.37	27.14	-15.7	6,739	-0.23%
2019/04/17	2	27.47	31.1	27.40	27.44	-29.1	6,701	-0.43%
2019/04/16	5	27.19	79	27.09	27.25	-74	6,569	-1.13%
2019/04/15	2	26.97	11	26.97	26.99	-9	6,395	-0.14%
2019/04/12	10	26.75	3.3	26.80	26.76	6.8	6,639	0.10%
2019/04/11	2	26.90	10	27.02	26.89	-8	6,849	-0.12%
2019/04/10	5	26.92	35	26.96	26.97	-30	6,895	-0.44%
2019/04/09	6	27.00	38	27.02	27.02	-32	6,835	-0.47%
2019/04/08	1	26.96	1	26.97	26.93	0	6,633	0.00%
2019/04/03	6	26.72	5	26.74	26.73	1	6,721	0.01%
2019/04/02	1	26.57	9	26.55	26.58	-8	6,770	-0.12%
2019/04/01	3	26.56	5	26.53	26.51	-2	6,747	-0.03%
2019/03/29	4	26.34	30	26.31	26.40	-26	6,645	-0.39%
2019/03/28	3	26.26	0	0.00	26.24	3	6,603	0.05%
2019/03/27	1	26.26	1	26.28	26.28	0	6,599	0.00%
2019/03/26	2	26.26	9	26.29	26.25	-7	6,586	-0.11%
2019/03/25	2	26.08	3	26.09	26.10	-1	6,812	-0.01%
2019/03/22	8	26.40	124	26.55	26.37	-116	6,765	-1.71%	大賣/鉅額交易
2019/03/21	7	26.36	50	26.36	26.37	-43	6,637	-0.65%
2019/03/20	3	26.20	6	26.20	26.20	-3	6,477	-0.05%
2019/03/19	6	26.21	23	26.23	26.22	-17	6,474	-0.26%
2019/03/18	6	26.09	11	26.08	26.13	-5	6,282	-0.08%
2019/03/15	4	25.96	8	25.96	25.91	-4	6,315	-0.06%
2019/03/14	15	25.89	57	26.01	25.91	-42	6,297	-0.67%
2019/03/13	9	26.00	9	25.99	25.98	0	6,393	0.00%
2019/03/12	5	26.03	22	26.03	26.01	-17	6,406	-0.27%
2019/03/11	19	25.81	21	25.85	25.89	-2	6,398	-0.03%
2019/03/08	7	25.72	0	0.00	25.84	7	6,486	0.11%
2019/03/07	17	26.04	10.2	25.98	25.98	6.8	6,446	0.10%
2019/03/06	1	26.05	10	26.07	26.08	-9	6,448	-0.14%
2019/03/05	11	26.05	10.5	26.02	26.00	0.5	6,424	0.01%
2019/03/04	2	25.95	54	25.96	26.12	-52	6,359	-0.82%
2019/02/27	11	26.00	27	25.97	25.96	-16	6,190	-0.26%
2019/02/26	4	26.19	18	26.21	26.18	-14	6,134	-0.23%
2019/02/25	3	26.08	54	26.08	26.13	-51	6,036	-0.84%
2019/02/22	4	25.90	62	25.88	25.90	-58	5,846	-0.99%
2019/02/21	14	25.81	2	25.77	25.84	12	5,647	0.21%
2019/02/20	5	25.68	7	25.64	25.74	-2	5,522	-0.04%
2019/02/19	1.2	25.52	2.8	25.55	25.52	-1.6	5,357	-0.03%
2019/02/18	12	25.52	3	25.56	25.52	9	5,339	0.17%
2019/02/15	12	25.45	12	25.48	25.39	0	5,279	0.00%
2019/02/14	5.5	25.43	12	25.47	25.43	-6.5	5,240	-0.12%
2019/02/13	3	25.30	24	25.39	25.42	-21	5,182	-0.41%
2019/02/12	2	25.19	20	25.18	25.26	-18	5,100	-0.35%
2019/02/11	6	24.99	1	25.08	24.99	5	4,965	0.10%
2019/01/30	5	24.97	3	24.94	24.92	2	4,909	0.04%
2019/01/29	3	24.88	57	24.87	24.89	-54	4,913	-1.10%
2019/01/28	10	25.09	8	25.05	25.01	2	4,903	0.04%
2019/01/25	2	24.87	10	24.85	24.90	-8	4,787	-0.17%
2019/01/24	0	0.00	2	24.54	24.55	-2	4,632	-0.04%
2019/01/23	3	24.40	1	24.38	24.44	2	4,651	0.04%
2019/01/22	7	24.49	17	24.47	24.50	-10	4,706	-0.21%
2019/01/21	20	24.52	0	0.00	24.51	20	4,849	0.41%
2019/01/18	6	24.40	23	24.36	24.39	-17	5,011	-0.34%
2019/01/17	4	24.26	4	24.33	24.26	0	5,280	0.00%
2019/01/16	2	24.24	22	24.25	24.25	-20	5,438	-0.37%
2019/01/14	0	0.00	10	24.05	23.99	-10	6,153	-0.16%
2019/01/11	2	24.07	1	24.11	24.04	1	6,239	0.02%
2019/01/10	19	23.99	0	0.00	24.01	19	6,289	0.30%
2019/01/09	35	24.00	3	24.04	24.05	32	6,401	0.50%
2019/01/08	15	23.79	0	0.00	23.79	15	6,461	0.23%
2019/01/07	11	23.66	0	0.00	23.73	11	6,725	0.16%
2019/01/04	71	23.31	4	23.24	23.40	67	7,051	0.95%
2019/01/03	25	23.67	1	23.65	23.59	24	7,909	0.30%
2019/01/02	20	23.91	0	0.00	23.83	20	8,005	0.25%
2018/12/28	12	23.92	0	0.00	23.94	12	8,282	0.14%
2018/12/27	1	23.99	15	24.00	23.91	-14	8,621	-0.16%
2018/12/26	39	23.86	0	0.00	23.72	39	8,759	0.45%
2018/12/25	65	23.91	0	0.00	23.97	65	8,686	0.75%
2018/12/24	4	24.17	0	0.00	24.18	4	8,487	0.05%
2018/12/22	2	24.16	0	0.00	24.17	2	8,472	0.02%
2018/12/21	13	24.05	0	0.00	24.14	13	8,473	0.15%
2018/12/20	5	24.11	0	0.00	24.13	5	8,454	0.06%
2018/12/18	53	24.04	14	24.03	24.03	39	8,463	0.46%
2018/12/17	5	24.28	2	24.31	24.31	3	8,215	0.04%
2018/12/14	11	24.34	1	24.25	24.31	10	8,178	0.12%
2018/12/13	4	24.38	2	24.37	24.39	2	8,152	0.02%
2018/12/12	4	24.29	0	0.00	24.32	4	8,220	0.05%
2018/12/11	2	24.17	0	0.00	24.18	2	8,275	0.02%
2018/12/10	5	24.09	0	0.00	24.07	5	8,351	0.06%
2018/12/07	2.1	24.25	0	0.00	24.28	2.1	8,234	0.02%
2018/12/06	23	24.19	1	24.60	24.19	22	8,290	0.27%
2018/12/05	5	24.59	0	0.00	24.60	5	8,209	0.06%
2018/12/04	7	24.84	19	24.83	24.82	-12	8,447	-0.14%
2018/12/03	10	24.80	3	24.84	24.89	7	8,500	0.08%
2018/11/30	14	24.47	0	0.00	24.46	14	8,381	0.17%
2018/11/29	2	24.44	11	24.50	24.38	-9	8,342	-0.11%
2018/11/28	9	24.23	1	24.17	24.27	8	8,290	0.10%
2018/11/27	4.2	24.04	0	0.00	24.10	4.2	8,278	0.05%
2018/11/26	4	24.09	0	0.00	24.11	4	8,272	0.05%
2018/11/23	12	23.92	0	0.00	23.94	12	8,256	0.15%
2018/11/22	8.2	24.01	0	0.00	23.98	8.2	8,224	0.10%
2018/11/21	13	23.98	2	24.10	24.14	11	8,179	0.13%
2018/11/20	1	24.15	0	0.00	24.17	1	8,126	0.01%
2018/11/19	6	24.40	15	24.40	24.40	-9	8,079	-0.11%
2018/11/16	2	24.28	5	24.28	24.29	-3	8,055	-0.04%
2018/11/15	1	24.15	1	24.17	24.22	0	8,043	0.00%
2018/11/14	7	24.13	19	24.15	24.15	-12	8,020	-0.15%
2018/11/13	20	23.82	0	0.00	24.12	20	8,005	0.25%
2018/11/12	14	24.19	0	0.00	24.18	14	7,914	0.18%
2018/11/09	4	24.17	0	0.00	24.21	4	7,901	0.05%
2018/11/08	11	24.38	20	24.36	24.37	-9	7,862	-0.11%
2018/11/07	1	24.20	5	24.21	24.21	-4	7,823	-0.05%
2018/11/06	7	24.14	0	0.00	24.08	7	7,809	0.09%
2018/11/05	40	24.11	0	0.00	24.18	40	7,756	0.52%
2018/11/02	3	24.10	10	24.14	24.18	-7	7,715	-0.09%
2018/11/01	5	24.00	7	24.11	24.08	-2	7,680	-0.03%
2018/10/31	13	23.71	2	23.71	23.78	11	7,620	0.14%
2018/10/30	27	23.37	7	23.39	23.42	20	7,572	0.26%
2018/10/29	24.1	23.31	0	0.00	23.34	24.1	7,528	0.32%
2018/10/26	51	23.63	0	0.00	23.43	51	7,385	0.69%
2018/10/25	62	23.54	0	0.00	23.59	62	7,185	0.86%
2018/10/24	30	24.02	17	24.13	24.12	13	6,901	0.19%
2018/10/23	130	24.20	4	24.19	24.13	126	6,812	1.85%	大買/鉅額交易
2018/10/22	15	25.79	30.9	25.81	25.81	-15.9	6,360	-0.25%
2018/10/19	27	25.44	6	25.16	25.55	21	6,251	0.34%
2018/10/18	30.9	25.49	5	25.43	25.54	25.9	6,234	0.42%
2018/10/17	20	25.58	4	25.66	25.51	16	6,223	0.26%
2018/10/16	16	25.31	4	25.37	25.39	12	6,122	0.20%
2018/10/15	64	25.20	0	0.00	25.18	64	5,996	1.07%
2018/10/12	97	24.90	13.4	24.90	25.26	83.6	5,746	1.45%
2018/10/11	180	25.05	9	24.85	24.91	171	5,427	3.15%	大買/鉅額交易
2018/10/09	104	26.36	0	0.00	26.34	104	4,295	2.42%	大買/鉅額交易
2018/10/08	54	26.44	0	0.00	26.70	54	3,944	1.37%
2018/10/05	27	26.44	1	26.22	26.43	26	3,543	0.73%
2018/10/04	19	26.75	0	0.00	26.78	19	3,174	0.60%
2018/10/03	59	26.88	0	0.00	26.97	59	3,010	1.96%
2018/10/01	1	27.28	1	27.28	27.32	0	2,885	0.00%
2018/09/28	2	27.28	0	0.00	27.28	2	2,983	0.07%
2018/09/27	0	0.00	1	27.38	27.33	-1	3,070	-0.03%
2018/09/26	2	27.39	7	27.47	27.40	-5	3,083	-0.16%
2018/09/25	1	27.50	0	0.00	27.49	1	3,115	0.03%
2018/09/21	0	0.00	1	27.40	27.41	-1	3,108	-0.03%
2018/09/20	0	0.00	2	27.41	27.40	-2	3,130	-0.06%
2018/09/19	1	27.39	0	0.00	27.41	1	3,246	0.03%
2018/09/18	2	27.33	2	27.37	27.40	0	3,280	0.00%
2018/09/17	2	27.45	5	27.35	27.46	-3	3,338	-0.09%
2018/09/14	0	0.00	1	27.12	27.40	-1	3,392	-0.03%
2018/09/13	4	26.90	0	0.00	26.92	4	3,354	0.12%
2018/09/12	8	26.68	0	0.00	26.74	8	3,327	0.24%
2018/09/11	11	26.64	0	0.00	26.78	11	3,265	0.34%
2018/09/10	7	26.77	0	0.00	26.67	7	3,260	0.21%
2018/09/07	1	27.25	0	0.00	27.19	1	3,011	0.03%
2018/09/06	1	27.40	4	27.32	27.45	-3	2,903	-0.10%
2018/09/05	0	0.00	1	27.63	27.53	-1	2,877	-0.03%
2018/09/04	1	27.63	0	0.00	27.63	1	2,863	0.03%
2018/09/03	0	0.00	5	27.80	27.63	-5	2,927	-0.17%
2018/08/31	7	27.60	0	0.00	27.78	7	2,999	0.23%
2018/08/30	0	0.00	2	27.66	27.70	-2	3,069	-0.07%
2018/08/29	1	27.59	0	0.00	27.61	1	3,158	0.03%
2018/08/28	5	27.49	0	0.00	27.56	5	3,165	0.16%
2018/08/22	0	0.00	18	27.28	27.29	-18	3,407	-0.53%
2018/08/17	3	27.17	0	0.00	27.12	3	3,491	0.09%
2018/08/16	1	27.05	4	26.86	27.09	-3	3,491	-0.09%
2018/08/15	2	27.17	15	27.11	27.10	-13	3,502	-0.37%
2018/08/13	0	0.00	2	27.16	27.18	-2	3,566	-0.06%
2018/08/10	0	0.00	1.5	27.53	27.53	-1.5	3,620	-0.04%
2018/08/09	3	27.53	0	0.00	27.50	3	3,723	0.08%
2018/08/08	1	27.68	2	27.66	27.60	-1	3,754	-0.03%
2018/08/07	0	0.00	6	27.46	27.45	-6	3,745	-0.16%
2018/08/06	0	0.00	6	27.40	27.43	-6	3,772	-0.16%
2018/08/03	1	27.16	0	0.00	27.18	1	3,769	0.03%
2018/08/02	0	0.00	6	27.24	27.00	-6	3,725	-0.16%
2018/08/01	0	0.00	0.1	27.19	27.28	-0.1	3,656	0.00%
2018/07/31	0	0.00	19	27.10	27.19	-19	3,629	-0.52%
2018/07/30	0	0.00	30	27.02	27.04	-30	3,552	-0.84%
2018/07/27	0	0.00	20	26.80	26.89	-20	3,450	-0.58%
2018/07/26	0	0.00	4	26.54	26.59	-4	3,256	-0.12%
2018/07/25	0	0.00	3	26.42	26.47	-3	3,187	-0.09%
2018/07/24	0	0.00	6	26.29	26.42	-6	3,117	-0.19%
2018/07/20	3	26.19	3	26.19	26.14	0	3,131	0.00%
2018/07/19	0	0.00	13	26.26	26.13	-13	3,242	-0.40%
2018/07/18	0	0.00	9	26.18	26.21	-9	3,264	-0.28%
2018/07/17	1	26.00	0	0.00	25.97	1	3,205	0.03%
2018/07/16	2	25.90	0	0.00	25.93	2	3,155	0.06%
2018/07/12	1	25.59	1	25.59	25.61	0	3,133	0.00%
2018/07/11	5	25.52	0	0.00	25.51	5	3,160	0.16%
2018/07/10	2	25.62	1	25.64	25.63	1	3,160	0.03%
2018/07/09	2	25.43	1	25.46	25.60	1	3,152	0.03%
2018/07/06	11	25.27	0	0.00	25.30	11	3,128	0.35%
2018/07/05	7	25.34	0	0.00	25.31	7	3,045	0.23%
2018/07/04	5	25.50	0	0.00	25.53	5	2,944	0.17%
2018/07/03	2	25.50	0	0.00	25.50	2	2,932	0.07%
2018/06/29	1	25.50	3	25.63	25.66	-2	2,877	-0.07%
2018/06/28	5	25.47	0	0.00	25.40	5	2,842	0.18%
2018/06/27	11	25.67	1	25.70	25.64	10	2,725	0.37%
2018/06/26	6	25.64	0	0.00	25.65	6	2,696	0.22%
2018/06/25	11	25.80	0	0.00	25.78	11	2,557	0.43%
2018/06/22	9	25.90	0	0.00	26.00	9	2,434	0.37%
2018/06/20	2	26.10	0	0.00	26.10	2	2,418	0.08%
2018/06/19	5	26.11	0	0.00	26.20	5	2,416	0.21%
2018/06/15	2	26.36	0	0.00	26.32	2	2,356	0.08%
2018/06/14	0	0.00	13	26.41	26.39	-13	2,326	-0.56%
2018/06/12	1	26.64	2	26.60	26.60	-1	2,343	-0.04%
2018/06/11	1	26.65	0	0.00	26.69	1	2,363	0.04%
2018/06/08	1	26.66	3	26.63	26.67	-2	2,313	-0.09%
2018/06/07	0	0.00	1	26.81	26.79	-1	2,251	-0.04%
2018/06/06	0	0.00	8	26.72	26.79	-8	2,205	-0.36%
2018/06/05	2	26.61	4	26.66	26.61	-2	2,104	-0.10%
2018/06/04	1	26.59	4	26.61	26.62	-3	2,096	-0.14%
2018/05/30	2	26.14	0	0.00	26.01	2	1,931	0.10%
2018/05/28	0	0.00	1	26.35	26.39	-1	1,806	-0.06%
2018/05/24	1	26.36	0	0.00	26.41	1	1,850	0.05%
2018/05/21	1	26.38	27	26.34	26.35	-26	1,807	-1.44%
2018/05/18	0	0.00	5	26.19	26.20	-5	1,804	-0.28%
2018/05/17	0	0.00	10	26.13	26.06	-10	1,792	-0.56%
2018/05/16	2	25.91	5	25.91	25.93	-3	1,694	-0.18%
2018/05/14	2	25.80	4	25.77	25.85	-2	1,896	-0.11%
2018/05/11	1	25.53	0	0.00	25.60	1	1,887	0.05%
2018/05/10	1	25.48	0	0.00	25.48	1	1,881	0.05%
2018/05/09	1	25.40	0	0.00	25.40	1	1,886	0.05%
2018/05/08	0	0.00	1	25.38	25.43	-1	1,918	-0.05%
2018/05/07	1	25.28	4	25.35	25.30	-3	1,950	-0.15%
2018/05/04	2	25.18	0	0.00	25.20	2	2,064	0.10%
2018/05/03	6	25.20	0	0.00	25.22	6	2,082	0.29%
2018/05/02	1	25.40	0	0.00	25.34	1	2,167	0.05%
2018/04/30	1	25.14	0	0.00	25.40	1	2,301	0.04%
2018/04/27	6	25.10	0	0.00	25.15	6	2,318	0.26%
2018/04/26	10	25.29	1	25.23	25.23	9	2,349	0.38%
2018/04/25	2	25.25	0	0.00	25.31	2	2,317	0.09%
2018/04/24	1	25.60	0	0.00	25.50	1	2,303	0.04%
2018/04/23	4	25.72	0	0.00	25.69	4	2,345	0.17%
2018/04/20	2	25.81	0	0.00	25.82	2	2,444	0.08%
2018/04/19	1	25.74	0	0.00	25.86	1	2,459	0.04%
2018/04/18	2	25.73	0	0.00	25.68	2	2,513	0.08%
2018/04/17	3	25.77	0	0.00	25.77	3	2,525	0.12%
2018/04/16	6	25.82	0	0.00	25.98	6	2,506	0.24%
2018/04/11	1	26.04	0	0.00	26.11	1	2,610	0.04%
2018/04/10	1	25.84	0	0.00	25.95	1	2,631	0.04%
2018/04/09	3	25.90	0	0.00	25.95	3	2,688	0.11%
2018/04/03	3	25.93	2	25.92	25.92	1	2,706	0.04%
2018/04/02	0	0.00	7	26.00	26.02	-7	2,730	-0.26%
2018/03/30	0	0.00	1	26.00	25.96	-1	2,747	-0.04%
2018/03/29	2	25.88	0	0.00	25.90	2	2,753	0.07%
2018/03/28	1	25.98	0	0.00	25.93	1	2,740	0.04%
2018/03/27	2	26.09	5	26.11	26.08	-3	2,735	-0.11%
2018/03/26	1	25.90	0.2	26.03	26.00	0.8	2,720	0.03%
2018/03/23	3	25.70	0	0.00	25.82	3	2,712	0.11%
2018/03/22	1	26.15	3	26.27	26.14	-2	2,676	-0.07%
2018/03/21	0	0.00	2	26.19	26.17	-2	2,665	-0.08%
2018/03/16	0	0.00	3	26.09	26.16	-3	2,658	-0.11%
2018/03/14	1	26.09	2	26.15	26.08	-1	2,648	-0.04%
2018/03/13	0	0.00	4	26.14	26.17	-4	2,682	-0.15%
2018/03/12	1	26.02	9	26.10	26.10	-8	2,802	-0.29%
2018/03/08	4.1	25.92	0	0.00	26.01	4.1	3,053	0.13%
2018/03/07	3	25.72	0	0.00	25.70	3	3,051	0.10%
2018/03/06	0	0.00	1	25.80	25.76	-1	3,072	-0.03%
2018/03/05	2	25.78	0	0.00	25.63	2	3,118	0.06%
2018/03/02	1	25.74	0	0.00	25.76	1	3,122	0.03%
2018/03/01	2	25.79	17	25.73	25.91	-15	3,134	-0.48%
2018/02/27	1	25.95	1	26.00	25.95	0	3,142	0.00%
2018/02/26	0	0.00	1	25.93	25.98	-1	3,133	-0.03%
2018/02/23	5	25.77	1	25.75	25.80	4	3,089	0.13%
2018/02/21	3	25.52	3	25.70	25.72	0	3,099	0.00%
2018/02/12	3	25.16	0	0.00	25.15	3	3,108	0.10%
2018/02/09	4	24.97	0	0.00	25.50	4	3,102	0.13%
2018/02/07	4	25.48	2	25.45	25.43	2	3,121	0.06%
2018/02/06	22.5	24.71	0	0.00	24.99	22.5	3,135	0.72%
2018/02/05	4	25.93	1	25.80	26.00	3	3,057	0.10%
2018/02/02	1	26.39	0.6	26.40	26.34	0.4	3,104	0.01%
2018/02/01	1	26.42	0	0.00	26.42	1	3,119	0.03%
2018/01/31	0	0.00	2	26.40	26.45	-2	3,123	-0.06%
2018/01/30	3	26.65	2.3	26.59	26.41	0.7	3,101	0.02%
2018/01/29	0	0.00	9	26.71	26.80	-9	3,093	-0.29%
2018/01/26	0	0.00	4	26.48	26.54	-4	2,996	-0.13%
2018/01/25	0	0.00	41	26.51	26.45	-41	2,973	-1.38%
2018/01/24	0	0.00	8	26.31	26.32	-8	2,899	-0.28%
2018/01/23	1	26.39	2	26.33	26.20	-1	2,797	-0.04%
2018/01/22	0	0.00	24	26.19	26.25	-24	2,888	-0.83%
2018/01/19	1	26.02	8	26.02	26.00	-7	2,838	-0.25%
2018/01/18	0	0.00	19	26.05	26.02	-19	2,819	-0.67%
2018/01/17	1	25.86	0	0.00	25.92	1	2,709	0.04%
2018/01/16	1	25.74	6	25.76	25.80	-5	2,680	-0.19%
2018/01/15	2	25.65	0	0.00	25.65	2	2,651	0.08%
2018/01/11	0	0.00	1	25.39	25.41	-1	2,600	-0.04%
2018/01/10	1	25.45	0	0.00	25.37	1	2,578	0.04%
2018/01/09	4	25.54	4	25.59	25.50	0	2,572	0.00%
2018/01/08	15	25.56	1	25.55	25.57	14	2,554	0.55%
2018/01/05	2	25.42	2	25.43	25.44	0	2,548	0.00%
2018/01/04	2	25.41	1	25.41	25.41	1	2,536	0.04%
2018/01/03	1	25.25	34	25.26	25.31	-33	2,543	-1.30%