元大高股息 (0056)-元大-台中券商分點個股進出

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
37.10
漲跌
--
漲幅
0.00%
成交量
20,564張
產業
上市
3444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-台中券商分點個股進出

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-台中券商分點個股進出
元大-台中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
2024/11/21	21.6	37.02	56.2	36.97	37.10	-34.6	32,283	-0.11%
2024/11/20	16.7	37.21	3.2	37.19	37.10	13.5	32,075	0.04%
2024/11/19	8.5	37.05	6.5	37.21	37.25	1.9	31,902	0.01%
2024/11/18	55.9	37.00	2.5	37.04	37.00	53.4	31,696	0.17%
2024/11/15	279.5	37.23	1	37.10	37.14	278.5	31,188	0.89%	大買/鉅額交易
2024/11/14	60.9	37.10	2	37.14	37.08	58.9	31,246	0.19%
2024/11/13	36.8	37.37	1.5	37.38	37.49	35.2	30,369	0.12%
2024/11/12	84	37.61	8.1	37.62	37.52	75.9	29,998	0.25%
2024/11/11	20.5	38.01	29	37.98	38.08	-8.5	29,138	-0.03%
2024/11/08	11.7	38.32	31.1	38.35	38.13	-19.4	28,899	-0.07%
2024/11/07	19	38.14	23.3	38.11	38.16	-4.3	28,964	-0.01%
2024/11/06	7.9	37.88	2.8	37.86	37.79	5.1	28,982	0.02%
2024/11/05	15.6	37.50	3.2	37.62	37.68	12.5	29,104	0.04%
2024/11/04	62.6	37.37	1.9	37.41	37.48	60.7	30,076	0.20%
2024/11/01	45.4	36.91	40.1	36.88	37.34	5.3	31,838	0.02%
2024/10/30	36.8	37.44	2	37.37	37.42	34.7	31,978	0.11%
2024/10/29	123.7	37.46	1	37.46	37.49	122.8	31,775	0.39%	大買/鉅額交易
2024/10/28	18.7	37.94	27.5	37.94	37.94	-8.7	30,990	-0.03%
2024/10/25	10.4	37.95	4.3	37.95	37.97	6.1	31,363	0.02%
2024/10/24	111.7	37.84	1.2	37.85	37.81	110.5	32,058	0.34%	大買/鉅額交易
2024/10/23	28.3	38.04	5.3	38.15	38.01	23	32,708	0.07%
2024/10/22	18.4	38.15	73.1	38.12	38.16	-54.7	32,661	-0.17%
2024/10/21	28.2	38.11	17.5	38.18	38.09	10.8	33,633	0.03%
2024/10/18	34.3	38.07	11	38.24	38.06	23.2	34,340	0.07%
2024/10/17	85.9	38.04	5.2	38.10	38.12	80.7	34,334	0.24%
2024/10/16	320.8	38.92	8.8	38.96	39.02	312	34,050	0.92%	大買/鉅額交易
2024/10/15	38.4	39.01	55.8	39.08	39.10	-17.5	33,632	-0.05%
2024/10/14	80	38.62	21	38.68	38.70	59	34,111	0.17%
2024/10/11	57.7	38.57	5.8	38.62	38.60	51.9	34,137	0.15%
2024/10/09	20.5	38.48	2	38.61	38.43	18.5	33,980	0.05%
2024/10/08	209.8	38.30	1.2	38.35	38.43	208.6	33,813	0.62%	大買/鉅額交易
2024/10/07	33.9	38.45	10	38.47	38.64	23.9	33,414	0.07%
2024/10/04	314.7	38.52	1	38.35	38.35	313.7	33,221	0.94%	大買/鉅額交易
2024/10/01	131.5	38.54	0.6	38.60	38.57	130.9	32,581	0.40%	大買/鉅額交易
2024/09/30	55.2	38.79	9	38.96	38.66	46.2	32,043	0.14%
2024/09/27	3.5	38.97	20	38.98	39.01	-16.4	31,992	-0.05%
2024/09/26	25	38.76	3.8	38.92	38.75	21.2	32,850	0.06%
2024/09/25	4.5	38.72	45.5	38.59	38.73	-40.9	33,646	-0.12%
2024/09/24	31.7	38.16	2.6	38.13	38.24	29.1	33,709	0.09%
2024/09/23	74.2	38.23	5.4	38.27	38.25	68.8	33,817	0.20%
2024/09/20	9.1	38.28	21.3	38.25	38.15	-12.2	34,146	-0.04%
2024/09/19	26.6	37.77	70.7	37.96	37.97	-44.1	34,336	-0.13%
2024/09/18	35.7	37.83	5	37.62	37.72	30.7	34,587	0.09%
2024/09/16	6.4	37.94	2.6	37.90	37.98	3.9	34,423	0.01%
2024/09/13	15	37.82	1.3	37.82	37.82	13.7	34,476	0.04%
2024/09/12	8.6	37.70	5	37.70	37.77	3.6	34,624	0.01%
2024/09/11	21.4	37.16	2.2	37.23	37.15	19.2	34,675	0.06%
2024/09/10	29.1	37.30	3	37.52	37.18	26.1	34,657	0.08%
2024/09/09	36.5	37.25	7.1	37.30	37.66	29.4	34,280	0.09%
2024/09/06	7.9	37.51	92.5	37.86	37.87	-84.6	34,090	-0.25%
2024/09/05	24.8	37.63	6	37.75	37.63	18.8	33,990	0.06%
2024/09/04	93.1	37.70	2	37.94	37.59	91.1	33,957	0.27%
2024/09/03	10.7	38.99	0.3	39.00	38.98	10.5	32,915	0.03%
2024/09/02	2.1	39.10	7	39.11	39.06	-4.9	33,026	-0.01%
2024/08/30	4	39.10	8	39.10	39.06	-4	33,193	-0.01%
2024/08/29	3.3	38.82	1.4	38.97	39.01	1.9	33,286	0.01%
2024/08/28	18.6	38.93	0.8	38.92	38.99	17.8	33,323	0.05%
2024/08/27	17.6	38.78	4	38.77	38.87	13.6	33,520	0.04%
2024/08/26	2	39.06	6.7	39.11	39.02	-4.7	33,677	-0.01%
2024/08/23	5.6	38.38	1.8	38.50	38.61	3.7	33,641	0.01%
2024/08/22	35.5	38.60	25	38.67	38.58	10.5	33,645	0.03%
2024/08/21	12	38.75	6.5	38.76	38.66	5.5	34,132	0.02%
2024/08/20	7.4	38.94	2.4	39.00	38.91	5	34,163	0.01%
2024/08/19	39.5	38.88	8	38.95	38.83	31.5	34,359	0.09%
2024/08/16	3.4	38.80	27.9	38.77	38.82	-24.5	34,635	-0.07%
2024/08/15	11.6	38.34	42	38.30	38.17	-30.4	34,293	-0.09%
2024/08/14	9.8	38.36	9	38.39	38.36	0.8	34,342	0.00%
2024/08/13	16.8	38.01	14.4	37.97	37.98	2.3	34,322	0.01%
2024/08/12	21.8	37.92	2.3	37.94	37.88	19.6	34,454	0.06%
2024/08/09	5.3	37.47	7.5	37.35	37.35	-2.2	34,528	-0.01%
2024/08/08	31.1	36.60	3.3	36.62	36.77	27.8	34,402	0.08%
2024/08/07	17.8	36.81	12	36.39	36.99	5.8	34,260	0.02%
2024/08/06	84	35.18	51.1	35.75	35.81	32.9	33,982	0.10%
2024/08/05	106.1	35.53	68.5	35.41	35.11	37.7	32,829	0.11%	大買/
2024/08/02	82.7	38.11	13.4	38.14	38.00	69.2	30,893	0.22%
2024/08/01	26.2	38.91	4	38.94	39.15	22.1	30,172	0.07%
2024/07/31	12	38.22	5.2	38.37	38.37	6.8	30,161	0.02%
2024/07/30	48.1	37.88	15	37.87	38.37	33.1	29,935	0.11%
2024/07/29	70.4	38.57	5.4	38.70	38.42	65	29,326	0.22%
2024/07/26	65.3	38.62	8	38.58	38.82	57.3	28,488	0.20%
2024/07/23	36.5	39.42	13	39.47	39.47	23.5	27,170	0.09%
2024/07/22	50.4	38.95	50.9	38.85	39.04	-0.5	26,876	0.00%
2024/07/19	78.5	39.87	30.9	39.90	39.81	47.6	25,911	0.18%
2024/07/18	69.4	40.32	20.7	40.29	40.40	48.7	25,163	0.19%
2024/07/17	97	41.11	0	0.00	41.00	97	24,503	0.40%
2024/07/16	73.8	41.25	12.1	41.27	41.30	61.7	24,409	0.25%
2024/07/15	46.3	42.26	9	42.29	42.37	37.3	25,086	0.15%
2024/07/12	98.4	42.38	5.7	42.39	42.39	92.7	24,909	0.37%
2024/07/11	15.8	42.64	22	42.48	42.65	-6.2	25,598	-0.02%
2024/07/10	25.7	42.23	15.1	42.16	42.34	10.6	27,066	0.04%
2024/07/09	41.8	42.06	21.8	41.98	42.09	20	27,738	0.07%
2024/07/08	31.7	42.04	10.9	42.06	42.14	20.8	27,493	0.08%
2024/07/05	40.5	41.96	1.4	41.98	41.94	39.1	27,341	0.14%
2024/07/04	28.4	41.78	33.8	41.78	41.88	-5.4	27,085	-0.02%
2024/07/03	19.6	41.32	3.1	41.42	41.42	16.4	26,816	0.06%
2024/07/02	59.4	41.05	1.1	41.08	41.10	58.3	26,714	0.22%
2024/07/01	84.6	41.36	0.7	41.41	41.35	83.9	25,929	0.32%
2024/06/28	4.1	41.13	2.3	41.16	41.12	1.8	25,162	0.01%
2024/06/27	18.4	40.90	0.1	40.99	40.91	18.2	25,197	0.07%
2024/06/26	30.1	41.25	2.7	41.41	41.20	27.4	25,105	0.11%
2024/06/25	17.7	41.04	8.4	41.15	41.30	9.3	24,778	0.04%
2024/06/24	15.2	41.50	9.4	41.43	41.41	5.8	24,604	0.02%
2024/06/21	8.4	41.66	5.9	41.87	41.90	2.4	24,658	0.01%
2024/06/20	1	41.72	9.9	41.79	41.95	-8.9	24,702	-0.04%
2024/06/19	15.1	41.38	14.4	41.37	41.52	0.7	24,861	0.00%
2024/06/18	1	40.86	69.2	40.96	40.96	-68.2	24,809	-0.27%
2024/06/17	1.3	40.74	25.7	40.78	40.79	-24.4	25,013	-0.10%
2024/06/14	2.4	40.54	1.1	40.49	40.55	1.3	25,218	0.00%
2024/06/13	11.7	40.28	36.2	40.39	40.42	-24.5	25,502	-0.10%
2024/06/12	9.7	39.97	2.9	39.99	39.97	6.8	25,595	0.03%
2024/06/11	20.2	39.92	3.5	40.02	39.95	16.7	25,805	0.06%
2024/06/07	2.3	40.03	3.1	40.04	40.01	-0.8	25,867	0.00%
2024/06/06	4.2	40.06	5.5	40.00	40.05	-1.3	26,073	0.00%
2024/06/05	17.5	39.94	3.5	39.87	39.86	14	26,194	0.05%
2024/06/04	10.3	40.02	3	40.12	40.01	7.3	26,673	0.03%
2024/06/03	3.2	40.28	51.8	40.30	40.32	-48.5	26,970	-0.18%
2024/05/31	13.7	40.14	119.9	40.13	39.93	-106.2	27,267	-0.39%	大賣/鉅額交易
2024/05/30	16.6	40.14	11.2	40.17	40.03	5.4	27,391	0.02%
2024/05/29	60.2	40.70	29.6	40.72	40.59	30.6	27,695	0.11%
2024/05/28	12.3	40.74	15.3	40.73	40.81	-3	27,722	-0.01%
2024/05/27	11.2	40.76	20.8	40.74	40.74	-9.7	27,745	-0.03%
2024/05/24	2.1	40.04	12.3	40.04	40.10	-10.2	27,490	-0.04%
2024/05/23	0.1	40.02	22.4	40.06	40.01	-22.2	27,610	-0.08%
2024/05/22	1	40.01	22.9	39.93	40.04	-21.9	27,763	-0.08%
2024/05/21	9.4	39.40	19.2	39.42	39.50	-9.8	27,717	-0.04%
2024/05/20	1.4	39.55	16.4	39.61	39.66	-15.1	27,847	-0.05%
2024/05/17	56.1	39.61	15.3	39.49	39.51	40.8	28,163	0.14%
2024/05/16	17.6	39.59	23.2	39.63	39.60	-5.6	28,312	-0.02%
2024/05/15	38.3	39.42	12.7	39.46	39.30	25.6	28,593	0.09%
2024/05/14	2.2	39.20	35.4	39.22	39.26	-33.2	29,207	-0.11%
2024/05/13	7.7	39.03	8	39.05	39.04	-0.3	29,257	0.00%
2024/05/10	11.3	38.88	15	38.88	39.04	-3.7	29,446	-0.01%
2024/05/09	3.5	39.00	9.3	38.91	38.92	-5.9	29,421	-0.02%
2024/05/08	10.2	38.98	10.7	39.03	39.02	-0.5	29,501	0.00%
2024/05/07	17.1	38.95	228	38.96	38.97	-210.9	29,676	-0.71%	大賣/鉅額交易
2024/05/06	1	38.88	31.2	38.84	38.88	-30.2	29,727	-0.10%
2024/05/03	1.1	38.68	9.2	38.62	38.45	-8.1	29,694	-0.03%
2024/05/02	5.7	38.23	20	38.31	38.35	-14.3	29,894	-0.05%
2024/04/30	7.3	38.33	30	38.37	38.32	-22.7	29,995	-0.08%
2024/04/29	18.6	38.29	7.2	38.20	38.34	11.4	30,224	0.04%
2024/04/26	8.4	37.75	5.1	37.77	37.69	3.2	30,421	0.01%
2024/04/25	26.8	37.48	11	37.54	37.51	15.8	30,629	0.05%
2024/04/24	20.9	37.69	6.5	37.70	37.85	14.4	31,019	0.05%
2024/04/23	22.2	37.16	7.3	37.04	37.12	14.9	32,830	0.05%
2024/04/22	40.4	37.01	45	37.01	36.92	-4.5	34,650	-0.01%
2024/04/19	244.1	37.61	59.5	37.20	37.27	184.6	34,860	0.53%	大買/鉅額交易
2024/04/18	115.9	38.09	25	38.12	38.18	90.9	33,506	0.27%	大買/
2024/04/17	148.8	38.84	18.7	38.83	38.94	130	32,984	0.39%	大買/鉅額交易
2024/04/16	174.1	38.66	41.1	38.49	38.49	132.9	32,116	0.41%	大買/鉅額交易
2024/04/15	38.7	39.67	0.9	39.71	39.62	37.8	30,685	0.12%
2024/04/12	21.3	40.01	2	40.01	39.98	19.3	30,281	0.06%
2024/04/11	12	39.93	6	40.00	40.09	6	30,433	0.02%
2024/04/10	12.8	40.25	5.5	40.27	40.20	7.3	30,557	0.02%
2024/04/09	12.3	39.97	31.1	39.97	39.99	-18.8	31,635	-0.06%
2024/04/08	13.6	39.82	11.3	39.87	39.92	2.3	31,929	0.01%
2024/04/03	23.9	39.79	7	39.85	39.75	16.9	31,830	0.05%
2024/04/02	29	39.85	52.1	39.80	39.88	-23	31,934	-0.07%
2024/04/01	8.2	39.72	13.3	39.80	39.59	-5.1	32,441	-0.02%
2024/03/29	4.4	39.67	13.1	39.86	39.86	-8.7	32,753	-0.03%
2024/03/28	49.7	39.55	16.4	39.66	39.74	33.4	32,919	0.10%
2024/03/27	50	39.31	13.2	39.43	39.55	36.8	33,013	0.11%
2024/03/26	21.2	39.24	18.2	39.49	39.24	3	33,076	0.01%
2024/03/25	15.3	39.76	0.1	39.67	39.62	15.2	33,059	0.05%
2024/03/22	24.5	39.81	13	39.92	39.80	11.5	33,201	0.03%
2024/03/21	5.4	39.91	46.2	39.76	39.93	-40.8	33,133	-0.12%
2024/03/20	36.9	39.89	14.1	39.83	39.63	22.8	33,302	0.07%
2024/03/19	13.5	39.58	43.1	39.54	39.70	-29.6	33,682	-0.09%
2024/03/18	6.4	39.08	59.1	39.15	39.36	-52.7	34,225	-0.15%
2024/03/15	6.2	38.79	29.3	38.92	39.02	-23.2	34,152	-0.07%
2024/03/14	15.4	38.81	4	38.83	38.72	11.4	33,922	0.03%
2024/03/13	17.9	39.03	30.5	39.09	39.08	-12.5	33,830	-0.04%
2024/03/12	14.1	38.75	42.9	38.80	38.99	-28.8	33,698	-0.09%
2024/03/11	33.2	38.48	3.8	38.56	38.43	29.4	33,783	0.09%
2024/03/08	19.8	38.67	71.7	38.73	38.45	-51.9	33,669	-0.15%
2024/03/07	16.9	38.58	21.7	38.63	38.68	-4.8	33,152	-0.01%
2024/03/06	19.2	38.21	34.9	38.43	38.53	-15.7	32,892	-0.05%
2024/03/05	8.2	38.05	104.7	38.07	38.16	-96.5	32,576	-0.30%	大賣/
2024/03/04	12.8	38.03	87.9	38.06	38.00	-75	32,498	-0.23%
2024/03/01	15.9	37.74	24.6	37.75	37.74	-8.7	32,039	-0.03%
2024/02/29	25.6	37.50	218.9	37.52	37.70	-193.4	32,168	-0.60%	大賣/鉅額交易
2024/02/27	217.3	37.37	26.9	37.46	37.51	190.4	32,028	0.59%	大買/鉅額交易
2024/02/26	8.6	37.60	18.2	37.62	37.68	-9.6	31,870	-0.03%
2024/02/23	33.8	37.80	36.8	37.82	37.59	-3	31,783	-0.01%
2024/02/22	2.3	37.55	29.6	37.55	37.65	-27.3	32,100	-0.08%
2024/02/21	9.9	37.35	24.6	37.32	37.29	-14.6	31,762	-0.05%
2024/02/20	4.1	37.35	38.4	37.37	37.39	-34.3	31,741	-0.11%
2024/02/19	14.7	37.08	12	37.11	37.14	2.6	31,436	0.01%
2024/02/16	17.2	37.12	50.8	37.08	37.07	-33.6	31,677	-0.11%
2024/02/15	8.8	36.82	90	36.82	36.86	-81.1	31,353	-0.26%
2024/02/05	8	36.42	21	36.45	36.45	-13	30,608	-0.04%
2024/02/02	4.6	36.48	217	36.50	36.45	-212.4	30,525	-0.70%	大賣/鉅額交易
2024/02/01	14	36.27	3.2	36.29	36.30	10.8	30,337	0.04%
2024/01/31	14.8	36.18	13.5	36.18	36.20	1.3	30,544	0.00%
2024/01/30	3.3	36.31	216.8	36.40	36.36	-213.6	30,496	-0.70%	大賣/鉅額交易
2024/01/29	5.3	36.26	8	36.23	36.28	-2.7	30,526	-0.01%
2024/01/26	11	36.10	1.6	36.15	36.07	9.4	30,394	0.03%
2024/01/25	4.5	36.32	9.8	36.33	36.29	-5.3	30,391	-0.02%
2024/01/24	3	36.26	20.7	36.30	36.23	-17.7	30,277	-0.06%
2024/01/23	17.5	36.16	12.6	36.19	36.20	4.9	30,812	0.02%
2024/01/22	13.2	36.05	13	36.08	36.14	0.2	30,686	0.00%
2024/01/19	30.9	35.39	49.2	35.50	35.65	-18.3	30,473	-0.06%
2024/01/18	49.7	35.11	10.5	35.10	35.12	39.1	31,058	0.13%
2024/01/17	533.8	35.37	0.5	35.33	35.19	533.3	30,727	1.74%	大買/鉅額交易
2024/01/16	99.8	36.24	5	36.25	36.37	94.8	29,046	0.33%
2024/01/15	69.5	36.44	0	0.00	36.42	69.5	27,642	0.25%
2024/01/12	33	36.30	8.1	36.27	36.33	24.9	27,656	0.09%
2024/01/11	18.4	36.30	8.5	36.33	36.39	9.9	28,953	0.03%
2024/01/10	28.5	36.27	10.2	36.28	36.24	18.3	31,275	0.06%
2024/01/09	14.9	36.52	5.1	36.56	36.49	9.8	32,297	0.03%
2024/01/08	4.2	36.57	4.7	36.67	36.57	-0.4	32,979	0.00%
2024/01/05	10.5	36.61	2.9	36.65	36.55	7.6	33,330	0.02%
2024/01/04	22.8	36.62	1,554	36.60	36.59	-1,531.2	33,253	-4.60%	大賣/鉅額交易
2024/01/03	77.7	36.73	53.8	36.75	36.68	23.9	33,531	0.07%
2024/01/02	29.7	37.14	15.2	37.11	37.17	14.5	32,601	0.04%
2023/12/29	25.7	37.38	6.8	37.39	37.40	18.9	32,410	0.06%
2023/12/28	7.1	37.41	38.8	37.39	37.33	-31.7	32,806	-0.10%
2023/12/27	21.9	37.29	88.7	37.36	37.42	-66.9	33,456	-0.20%
2023/12/26	26.3	36.93	48.5	36.93	37.00	-22.2	33,230	-0.07%
2023/12/25	6.2	36.62	63.1	36.64	36.65	-56.9	32,781	-0.17%
2023/12/22	3.6	36.36	6	36.38	36.37	-2.4	32,487	-0.01%
2023/12/21	10.8	36.24	3.4	36.33	36.33	7.5	32,461	0.02%
2023/12/20	14.8	36.42	50.9	36.47	36.57	-36.1	32,376	-0.11%
2023/12/19	13.8	36.03	17.1	35.98	36.10	-3.3	32,120	-0.01%
2023/12/18	3.5	36.23	27.3	36.36	36.38	-23.8	32,281	-0.07%
2023/12/15	45.3	36.41	9.7	36.42	36.36	35.6	32,159	0.11%
2023/12/14	24	36.42	73.1	36.48	36.55	-49	31,933	-0.15%
2023/12/13	61.9	35.99	52.5	35.99	36.06	9.4	31,472	0.03%
2023/12/12	25	35.63	23.3	35.61	35.58	1.7	30,915	0.01%
2023/12/11	20.8	35.46	9.1	35.49	35.47	11.7	30,849	0.04%
2023/12/08	2.8	35.48	4.5	35.45	35.42	-1.7	30,809	-0.01%
2023/12/07	1.1	35.26	11	35.29	35.25	-9.9	30,780	-0.03%
2023/12/06	4.1	35.26	20.7	35.30	35.31	-16.6	31,299	-0.05%
2023/12/05	10.4	34.98	11	34.99	35.05	-0.6	31,001	0.00%
2023/12/04	449.2	35.19	9.8	35.24	35.19	439.4	30,868	1.42%	大買/鉅額交易
2023/12/01	9.2	35.10	58.1	35.10	35.13	-48.9	30,932	-0.16%
2023/11/30	3.4	35.04	15	35.06	35.08	-11.6	30,907	-0.04%
2023/11/29	3.2	35.08	25.2	35.07	35.09	-22	30,961	-0.07%
2023/11/28	2.2	34.89	8	34.85	34.90	-5.8	30,789	-0.02%
2023/11/27	11.3	34.82	16.8	34.82	34.75	-5.5	30,758	-0.02%
2023/11/24	12	34.97	7.3	34.95	34.94	4.7	30,597	0.02%
2023/11/23	7.3	34.97	8.1	34.99	34.97	-0.8	30,643	0.00%
2023/11/22	21.5	35.03	9.5	35.07	35.05	12	30,857	0.04%
2023/11/21	2.6	35.24	51.1	35.25	35.30	-48.5	31,044	-0.16%
2023/11/20	345.1	34.89	8.8	34.85	34.90	336.2	31,152	1.08%	大買/鉅額交易
2023/11/17	7.2	34.84	5.4	34.85	34.82	1.9	31,201	0.01%
2023/11/16	12.4	34.78	9.2	34.95	34.77	3.3	31,282	0.01%
2023/11/15	9.4	34.93	250.1	35.11	34.83	-240.7	31,235	-0.77%	大賣/鉅額交易
2023/11/14	13.4	34.65	10.2	34.67	34.68	3.2	31,232	0.01%
2023/11/13	5.6	34.58	13.6	34.59	34.54	-8	31,300	-0.03%
2023/11/10	27.8	34.42	7.5	34.43	34.43	20.3	31,543	0.06%
2023/11/09	6.5	34.52	0.2	34.56	34.55	6.3	31,693	0.02%
2023/11/08	6.7	34.51	16.3	34.59	34.54	-9.5	32,047	-0.03%
2023/11/07	5	34.15	8	34.21	34.23	-3	32,009	-0.01%
2023/11/06	6.9	34.04	35.6	34.07	34.24	-28.7	32,783	-0.09%
2023/11/03	26.9	33.69	3.6	33.68	33.69	23.3	32,772	0.07%
2023/11/02	9.1	33.47	35.3	33.48	33.52	-26.2	33,164	-0.08%
2023/11/01	49.3	32.75	26.3	32.86	32.89	23	33,528	0.07%
2023/10/31	77.7	32.91	4.1	33.21	32.69	73.6	34,305	0.21%
2023/10/30	12.5	33.16	4.2	33.25	33.23	8.3	35,099	0.02%
2023/10/27	14	33.14	4	33.26	33.13	10	35,971	0.03%
2023/10/26	53.3	33.01	1	32.95	33.10	52.3	37,274	0.14%
2023/10/25	49.9	33.63	7	33.64	33.62	42.9	37,595	0.11%
2023/10/24	14.6	33.15	4	33.37	33.47	10.6	38,032	0.03%
2023/10/23	59	33.18	9.1	33.18	33.08	49.9	38,620	0.13%
2023/10/20	95.6	33.15	0.4	33.55	33.40	95.1	39,802	0.24%
2023/10/19	334	33.51	11.9	33.55	33.65	322.1	41,284	0.78%	大買/鉅額交易
2023/10/18	199.8	34.84	110	34.97	34.90	89.8	40,573	0.22%	大買/大賣/
2023/10/17	126.6	35.38	26	35.40	35.27	100.6	38,508	0.26%	大買/
2023/10/16	60.8	35.47	11	35.53	35.52	49.8	38,342	0.13%
2023/10/13	49.7	35.69	2	35.59	35.72	47.7	38,793	0.12%
2023/10/12	171.5	35.86	27	35.93	35.98	144.5	39,925	0.36%	大買/鉅額交易
2023/10/11	162.4	35.83	11.1	35.98	35.78	151.3	41,376	0.37%	大買/鉅額交易
2023/10/06	26.8	35.80	5	35.76	35.79	21.8	42,535	0.05%
2023/10/05	8	35.63	4.4	35.63	35.69	3.6	43,168	0.01%
2023/10/04	621.3	35.18	26	35.26	35.39	595.3	43,474	1.37%	大買/鉅額交易
2023/10/03	78	35.73	124.1	35.96	35.60	-46.1	43,353	-0.11%	大賣/
2023/10/02	1.1	35.77	37.2	35.55	35.74	-36.1	43,325	-0.08%
2023/09/28	0.7	35.04	37	35.17	35.06	-36.4	43,861	-0.08%
2023/09/27	3.1	34.81	1.5	34.84	34.87	1.6	44,651	0.00%
2023/09/26	41.4	34.83	1.6	34.88	34.76	39.8	45,761	0.09%
2023/09/25	3.8	35.03	15	35.02	35.08	-11.2	46,125	-0.02%
2023/09/22	12.1	34.75	3.4	34.82	34.89	8.7	46,174	0.02%
2023/09/21	31.3	34.59	9.4	34.61	34.70	21.9	46,266	0.05%
2023/09/20	58.7	35.10	2	35.08	35.05	56.7	45,945	0.12%
2023/09/19	10.6	35.18	6	35.23	35.14	4.6	46,493	0.01%
2023/09/18	10.5	35.30	6.4	35.36	35.31	4.1	46,664	0.01%
2023/09/15	11.5	35.52	54.2	35.52	35.58	-42.7	46,803	-0.09%
2023/09/14	10.1	35.25	47.5	35.30	35.31	-37.4	46,953	-0.08%
2023/09/13	20.2	34.82	8.3	34.77	34.86	11.9	47,064	0.03%
2023/09/12	31.9	34.81	11.1	34.78	34.80	20.7	47,518	0.04%
2023/09/11	73.8	34.89	34.9	34.98	34.79	39	48,056	0.08%
2023/09/08	13.5	35.32	11.4	35.33	35.42	2.1	47,956	0.00%
2023/09/07	16.2	35.47	1	35.54	35.45	15.2	48,886	0.03%
2023/09/06	2.7	35.64	41.6	35.62	35.60	-38.9	49,568	-0.08%
2023/09/05	4.2	35.29	16	35.30	35.43	-11.7	49,852	-0.02%
2023/09/04	9.2	35.08	20.2	35.12	35.27	-11	50,141	-0.02%
2023/09/01	23.5	35.20	17	35.22	35.12	6.5	50,299	0.01%
2023/08/31	169.3	35.22	169.6	35.16	35.31	-0.3	50,522	0.00%	大買/大賣/
2023/08/30	38.4	35.41	117.7	35.39	35.35	-79.3	50,824	-0.16%	大賣/
2023/08/29	14.6	35.04	4	35.10	35.16	10.5	51,337	0.02%
2023/08/28	35.4	34.99	2	35.02	35.06	33.4	51,398	0.06%
2023/08/25	133.6	35.29	42.1	35.18	35.14	91.5	51,319	0.18%	大買/
2023/08/24	9.3	35.83	72.4	35.81	35.76	-63.1	51,396	-0.12%
2023/08/23	6	35.24	63.1	35.41	35.43	-57.1	51,458	-0.11%
2023/08/22	0	35.15	22.3	35.17	35.11	-22.2	52,007	-0.04%
2023/08/21	7.7	34.91	2	34.91	34.85	5.7	52,135	0.01%
2023/08/18	65.9	34.81	55	35.37	34.84	10.9	52,121	0.02%
2023/08/17	9.2	34.90	55.4	35.13	35.33	-46.2	51,806	-0.09%
2023/08/16	8.5	34.96	17.8	34.93	35.14	-9.3	51,736	-0.02%
2023/08/15	12.1	34.84	23.3	34.90	34.85	-11.2	51,873	-0.02%
2023/08/14	80.7	34.27	35.8	34.29	34.28	44.9	52,221	0.09%
2023/08/11	45.6	34.65	9.5	34.69	34.56	36	52,016	0.07%
2023/08/10	199.9	34.70	27	34.46	34.43	172.9	52,010	0.33%	大買/鉅額交易
2023/08/09	7.4	35.48	43	35.64	35.35	-35.6	51,239	-0.07%
2023/08/08	2.2	35.82	5	35.70	35.59	-2.8	50,991	-0.01%
2023/08/07	8.6	35.48	78.1	35.51	35.70	-69.5	50,577	-0.14%
2023/08/04	58.2	34.66	25.7	34.70	34.74	32.5	50,055	0.06%
2023/08/02	80.2	34.91	48.6	34.64	34.51	31.6	49,160	0.06%
2023/08/01	11.1	35.55	30.9	35.55	35.73	-19.8	47,781	-0.04%
2023/07/31	36.1	36.33	69.8	36.55	35.74	-33.7	46,827	-0.07%
2023/07/28	6.2	36.38	88.2	36.39	36.58	-82.1	45,368	-0.18%
2023/07/27	7.5	36.32	38.5	36.24	36.10	-31	44,245	-0.07%
2023/07/26	29.8	36.10	59.2	36.01	36.02	-29.3	43,693	-0.07%
2023/07/25	47.3	36.39	181.4	36.43	36.05	-134.1	42,844	-0.31%	大賣/鉅額交易
2023/07/24	123.9	35.81	273.1	35.89	35.99	-149.3	41,141	-0.36%	大買/大賣/鉅額交易
2023/07/21	12.7	34.86	32.5	34.83	35.26	-19.8	39,128	-0.05%
2023/07/20	10.4	34.71	21.2	34.64	34.71	-10.8	38,945	-0.03%
2023/07/19	73.9	34.45	69.5	34.61	34.36	4.4	38,430	0.01%
2023/07/18	157.8	35.00	219.3	35.44	35.11	-61.5	37,308	-0.16%	大買/大賣/
2023/07/17	40.2	35.83	265.5	35.86	35.94	-225.3	35,892	-0.63%	大賣/鉅額交易
2023/07/14	53.5	35.20	145.8	35.37	35.54	-92.3	33,984	-0.27%	大賣/
2023/07/13	51.9	35.28	80.3	35.14	34.82	-28.5	32,411	-0.09%
2023/07/12	45.1	34.16	28.2	34.19	34.30	16.9	30,636	0.06%
2023/07/11	65.6	33.69	56.8	33.78	33.80	8.8	29,710	0.03%
2023/07/10	16.9	33.17	74.7	33.16	33.18	-57.8	29,355	-0.20%
2023/07/07	58.8	33.06	147.6	33.14	33.08	-88.8	28,963	-0.31%	大賣/
2023/07/06	82.1	33.47	108	33.33	33.34	-25.9	28,125	-0.09%	大賣/
2023/07/05	54.9	33.80	18	33.80	33.71	36.9	27,144	0.14%
2023/07/04	67.9	33.74	31.5	33.79	33.91	36.4	26,313	0.14%
2023/07/03	6.8	33.23	9.8	33.24	33.24	-2.9	25,368	-0.01%
2023/06/30	3.1	32.57	21.2	32.53	32.67	-18.1	25,119	-0.07%
2023/06/29	5.3	32.52	7.6	32.55	32.53	-2.3	25,191	-0.01%
2023/06/28	27.2	32.40	23.2	32.32	32.30	4.1	25,050	0.02%
2023/06/27	47.7	32.34	45.5	32.41	32.18	2.2	25,112	0.01%
2023/06/26	10.3	32.72	37.1	32.65	32.77	-26.8	24,721	-0.11%
2023/06/21	7.3	32.66	20.1	32.74	32.83	-12.8	24,714	-0.05%
2023/06/20	24	32.47	68	32.49	32.48	-44.1	24,470	-0.18%
2023/06/19	19.2	32.73	25.1	32.70	32.73	-5.9	24,190	-0.02%
2023/06/16	14.1	32.80	31.1	32.85	32.78	-17	23,898	-0.07%
2023/06/15	8.4	32.62	50.5	32.64	32.69	-42	23,537	-0.18%
2023/06/14	5.1	32.33	37.1	32.29	32.32	-32	23,053	-0.14%
2023/06/13	9.2	32.08	73.9	32.11	32.20	-64.7	22,990	-0.28%
2023/06/12	14.1	31.91	9.1	31.86	31.78	5	22,212	0.02%
2023/06/09	10	31.70	24.1	31.64	31.78	-14.1	21,791	-0.06%
2023/06/08	16.5	31.39	10.4	31.37	31.24	6.1	21,944	0.03%
2023/06/07	20.9	31.41	17.5	31.46	31.46	3.3	22,078	0.02%
2023/06/06	13.7	31.10	33	31.07	31.15	-19.3	22,001	-0.09%
2023/06/05	84.5	31.08	32.2	31.04	31.10	52.3	21,934	0.24%
2023/06/02	12.3	30.96	37.2	30.92	30.93	-24.9	21,734	-0.11%
2023/06/01	16.5	30.44	17.9	30.44	30.47	-1.4	21,375	-0.01%
2023/05/31	11.1	30.49	205.5	30.46	30.49	-194.4	21,387	-0.91%	大賣/鉅額交易
2023/05/30	46.7	30.54	156.8	30.55	30.52	-110.1	21,242	-0.52%	大賣/鉅額交易
2023/05/29	56.8	30.65	33.4	30.62	30.65	23.4	20,974	0.11%
2023/05/26	7.7	30.09	51.9	30.10	30.13	-44.3	20,701	-0.21%
2023/05/25	114.3	29.80	40.3	29.77	29.78	74	20,433	0.36%	大買/
2023/05/24	15.2	29.31	3	29.33	29.43	12.2	20,364	0.06%
2023/05/23	8	29.35	6.9	29.36	29.37	1.1	20,586	0.01%
2023/05/22	3.4	29.35	12.3	29.36	29.35	-8.9	20,555	-0.04%
2023/05/19	2.5	29.30	33.1	29.28	29.31	-30.6	20,426	-0.15%
2023/05/18	11.3	29.00	22.2	29.00	29.05	-10.9	20,315	-0.05%
2023/05/17	4.2	28.74	35.3	28.76	28.76	-31.1	19,833	-0.16%
2023/05/16	13.1	28.65	6.7	28.54	28.65	6.4	19,596	0.03%
2023/05/15	13.5	28.41	0	0.00	28.42	13.5	19,581	0.07%
2023/05/12	7.1	28.38	1	28.46	28.45	6.1	19,709	0.03%
2023/05/11	18.5	28.44	20.8	28.41	28.40	-2.4	19,730	-0.01%
2023/05/10	10.2	28.57	1	28.53	28.54	9.2	19,819	0.05%
2023/05/09	6.3	28.63	2	28.66	28.64	4.3	19,838	0.02%
2023/05/08	1.6	28.65	50.1	28.61	28.67	-48.5	20,137	-0.24%
2023/05/05	6	28.46	33.5	28.45	28.47	-27.5	20,193	-0.14%
2023/05/04	11.7	28.40	8.2	28.42	28.45	3.4	20,512	0.02%
2023/05/03	15.3	28.37	8	28.37	28.42	7.3	20,639	0.04%
2023/05/02	8.3	28.38	102.3	28.37	28.44	-93.9	20,848	-0.45%	大賣/
2023/04/28	1.2	28.18	13.8	28.20	28.23	-12.5	21,218	-0.06%
2023/04/27	16	27.98	11	28.01	28.02	5	21,247	0.02%
2023/04/26	16.6	27.69	4	27.67	27.84	12.6	21,374	0.06%
2023/04/25	141.3	27.79	85	27.83	27.80	56.3	21,169	0.27%	大買/
2023/04/24	8.5	28.23	1	28.26	28.27	7.5	20,386	0.04%
2023/04/21	33.9	28.28	0	0.00	28.19	33.9	20,417	0.17%
2023/04/20	3.6	28.44	0.2	28.47	28.43	3.4	20,440	0.02%
2023/04/19	32.4	28.67	15.5	28.65	28.55	16.9	20,772	0.08%
2023/04/18	20.1	28.67	3	28.77	28.67	17.1	20,861	0.08%
2023/04/17	0.6	28.78	10.3	28.79	28.80	-9.7	20,763	-0.05%
2023/04/14	5.1	28.68	6.9	28.71	28.74	-1.8	20,701	-0.01%
2023/04/13	5.3	28.73	2.5	28.78	28.71	2.8	20,739	0.01%
2023/04/12	103.2	28.79	7.2	28.79	28.85	96.1	20,533	0.47%	大買/
2023/04/11	2.3	28.61	9.6	28.70	28.70	-7.3	20,618	-0.04%
2023/04/10	10.2	28.45	12	28.50	28.50	-1.8	20,786	-0.01%
2023/04/07	14.9	28.48	3.6	28.46	28.43	11.3	20,709	0.05%
2023/04/06	15.1	28.36	5.1	28.44	28.47	10	20,739	0.05%
2023/03/31	7.2	28.43	17.8	28.47	28.43	-10.6	20,527	-0.05%
2023/03/30	5	28.28	0.5	28.29	28.29	4.5	20,270	0.02%
2023/03/29	1.2	28.07	10.3	28.10	28.15	-9	20,139	-0.04%
2023/03/28	6.4	28.14	4.2	28.20	28.06	2.2	20,445	0.01%
2023/03/27	6	28.30	9.7	28.28	28.31	-3.7	20,288	-0.02%
2023/03/24	6	28.18	7	28.23	28.26	-1	20,355	0.00%
2023/03/23	3.1	28.09	8.2	28.10	28.12	-5	20,172	-0.02%
2023/03/22	1	28.03	9.1	28.04	28.05	-8.1	20,077	-0.04%
2023/03/21	12.7	27.86	2	27.86	27.84	10.7	19,992	0.05%
2023/03/20	4.1	27.76	3.7	27.75	27.76	0.4	20,057	0.00%
2023/03/17	6.1	27.66	5.9	27.67	27.76	0.2	19,971	0.00%
2023/03/16	25.2	27.47	8.7	27.53	27.50	16.5	20,002	0.08%
2023/03/15	5.5	27.79	4	27.81	27.66	1.4	19,828	0.01%
2023/03/14	26.1	27.69	2	27.72	27.66	24.1	20,028	0.12%
2023/03/13	23.5	27.84	11.3	27.71	27.93	12.2	19,940	0.06%
2023/03/10	21.4	27.93	27.9	27.93	27.86	-6.5	19,434	-0.03%
2023/03/09	11.2	28.26	1.1	28.24	28.24	10.2	19,250	0.05%
2023/03/08	12.6	28.25	26.2	28.26	28.37	-13.6	19,260	-0.07%
2023/03/07	116.3	28.29	6.2	28.36	28.38	110	19,170	0.57%	大買/鉅額交易
2023/03/06	36.3	28.28	12	28.20	28.25	24.3	19,336	0.13%
2023/03/03	1.2	27.94	5.8	27.97	27.95	-4.5	19,265	-0.02%
2023/03/02	38.1	27.72	8	27.72	27.78	30.1	19,261	0.16%
2023/03/01	52.3	27.65	6	27.54	27.72	46.3	19,262	0.24%
2023/02/24	12.3	27.73	0	0.00	27.67	12.3	19,252	0.06%
2023/02/23	6.8	27.69	10.5	27.73	27.74	-3.7	18,853	-0.02%
2023/02/22	24.4	27.35	3.5	27.39	27.40	20.9	18,630	0.11%
2023/02/21	2	27.51	22.5	27.46	27.53	-20.5	18,676	-0.11%
2023/02/20	9.3	27.33	3	27.36	27.41	6.3	18,848	0.03%
2023/02/17	13.9	27.21	16.2	27.25	27.24	-2.3	19,228	-0.01%
2023/02/16	23.1	27.24	19	27.20	27.33	4.1	19,710	0.02%
2023/02/15	74.4	27.12	26.7	27.06	27.05	47.8	19,842	0.24%
2023/02/14	38.2	27.08	6	27.14	27.13	32.2	19,890	0.16%
2023/02/13	42.6	26.98	23.8	26.89	26.97	18.8	20,252	0.09%
2023/02/10	8.1	27.02	5	27.05	27.02	3.1	20,463	0.02%
2023/02/09	17.7	27.15	0	0.00	27.15	17.7	20,644	0.09%
2023/02/08	4.5	27.13	7.5	27.12	27.15	-2.9	20,772	-0.01%
2023/02/07	12.1	26.92	9.9	26.92	26.94	2.2	20,779	0.01%
2023/02/06	8.3	26.90	5	26.89	26.92	3.3	20,807	0.02%
2023/02/03	12.6	26.99	12.8	26.96	27.00	-0.2	20,631	0.00%
2023/02/02	24.1	26.89	25	26.99	26.99	-0.9	20,588	0.00%
2023/02/01	49.3	26.67	11.7	26.66	26.67	37.6	20,715	0.18%
2023/01/31	18.2	26.60	14.3	26.62	26.54	3.9	20,789	0.02%
2023/01/30	16.7	26.47	7.6	26.48	26.53	9	20,925	0.04%
2023/01/17	35.3	26.04	1	26.05	26.06	34.3	21,187	0.16%
2023/01/16	3.9	26.05	0	0.00	26.02	3.9	21,491	0.02%
2023/01/13	10.4	26.00	20.1	26.00	25.98	-9.7	21,901	-0.04%
2023/01/12	10.7	26.00	4	25.99	25.99	6.7	23,355	0.03%
2023/01/11	5.1	26.08	1	26.10	26.07	4.1	26,140	0.02%
2023/01/10	5.2	26.03	35.6	26.03	26.06	-30.3	28,394	-0.11%
2023/01/09	32.7	25.84	486.1	25.90	25.94	-453.4	30,395	-1.49%	大賣/鉅額交易
2023/01/06	4.7	25.64	5	25.60	25.66	-0.3	30,737	0.00%
2023/01/05	13.6	25.48	10	25.51	25.46	3.6	31,646	0.01%
2023/01/04	4.1	25.46	3.1	25.45	25.45	1	32,661	0.00%
2023/01/03	4.1	25.37	0	0.00	25.49	4.1	34,171	0.01%
2022/12/30	2.4	25.46	6	25.44	25.40	-3.6	35,174	-0.01%
2022/12/29	42.5	25.20	10.8	25.19	25.29	31.7	36,105	0.09%
2022/12/28	16.3	25.40	0	0.00	25.38	16.3	37,580	0.04%
2022/12/27	2.6	25.65	27	25.67	25.63	-24.5	39,029	-0.06%
2022/12/26	7.2	25.55	2.1	25.57	25.58	5.1	39,495	0.01%
2022/12/23	7.4	25.57	1.3	25.50	25.60	6.1	40,046	0.02%
2022/12/22	0	25.65	19	25.64	25.67	-19	40,666	-0.05%
2022/12/21	4.6	25.35	3	25.33	25.34	1.5	41,902	0.00%
2022/12/20	16.6	25.51	1	25.60	25.30	15.6	42,413	0.04%
2022/12/19	3.2	25.69	2	25.73	25.73	1.2	43,612	0.00%
2022/12/16	15.2	25.43	3.1	25.49	25.70	12.1	43,959	0.03%
2022/12/15	7.3	25.70	4.4	25.72	25.70	2.8	44,276	0.01%
2022/12/14	6.7	25.71	13	25.64	25.68	-6.3	44,807	-0.01%
2022/12/13	7.8	25.58	0.1	25.58	25.53	7.8	45,119	0.02%
2022/12/12	7.1	25.40	2	25.41	25.50	5.1	45,266	0.01%
2022/12/09	1.2	25.51	2	25.49	25.51	-0.8	45,466	0.00%
2022/12/08	8.1	25.29	0.4	25.38	25.29	7.7	45,414	0.02%
2022/12/07	36.3	25.47	6.9	25.42	25.44	29.4	45,356	0.06%
2022/12/06	23.3	25.71	33	25.74	25.61	-9.7	45,095	-0.02%
2022/12/05	13.9	25.84	31	25.87	25.87	-17.1	44,791	-0.04%
2022/12/02	23.6	25.72	0.5	25.74	25.73	23.1	44,678	0.05%
2022/12/01	14.5	25.86	109	25.91	25.82	-94.5	44,927	-0.21%	大賣/
2022/11/30	3.5	25.60	12.1	25.63	25.65	-8.6	44,924	-0.02%
2022/11/29	11.3	25.24	3.1	25.28	25.47	8.2	45,006	0.02%
2022/11/28	12.1	25.34	16	25.35	25.32	-3.9	45,368	-0.01%
2022/11/25	3.3	25.55	9.5	25.56	25.52	-6.2	45,495	-0.01%
2022/11/24	5.3	25.46	23.7	25.45	25.54	-18.4	45,526	-0.04%
2022/11/23	2.7	25.25	1	25.32	25.30	1.7	45,616	0.00%
2022/11/22	23.2	25.10	1	25.09	25.10	22.2	46,286	0.05%
2022/11/21	19.6	25.36	6	25.27	25.22	13.6	46,210	0.03%
2022/11/18	24.3	25.52	0.3	25.51	25.43	24	46,058	0.05%
2022/11/17	7.3	25.37	3	25.42	25.58	4.3	46,115	0.01%
2022/11/16	16.8	25.51	15.9	25.53	25.53	0.9	46,277	0.00%
2022/11/15	17.9	25.45	32.2	25.46	25.55	-14.2	46,005	-0.03%
2022/11/14	34.3	25.38	27.1	25.25	25.42	7.2	45,523	0.02%
2022/11/11	14.3	25.02	42.8	25.11	25.00	-28.5	44,997	-0.06%
2022/11/10	6.4	24.55	7	24.54	24.53	-0.6	44,523	0.00%
2022/11/09	35.2	24.52	55	24.54	24.61	-19.8	44,514	-0.04%
2022/11/08	21.1	24.27	47	24.28	24.23	-26	44,336	-0.06%
2022/11/07	13.3	24.02	44.3	23.98	24.06	-31	43,972	-0.07%
2022/11/04	15	23.48	3.5	23.55	23.64	11.5	43,722	0.03%
2022/11/03	18.5	23.42	4	23.50	23.58	14.5	43,744	0.03%
2022/11/02	13.3	23.65	20	23.64	23.67	-6.7	43,687	-0.02%
2022/11/01	23.3	23.53	1.1	23.52	23.55	22.2	43,778	0.05%
2022/10/31	7.1	23.47	13	23.50	23.48	-5.9	43,858	-0.01%
2022/10/28	32.7	23.39	1	23.47	23.31	31.7	44,013	0.07%
2022/10/27	3.9	23.54	3.4	23.53	23.58	0.6	43,742	0.00%
2022/10/26	52.6	23.41	40.7	23.41	23.41	11.8	43,975	0.03%
2022/10/25	61.5	23.42	1	23.71	23.40	60.5	43,675	0.14%
2022/10/24	13.7	23.77	28	23.82	23.69	-14.3	43,127	-0.03%
2022/10/21	87.8	23.70	65.2	23.70	23.58	22.6	42,952	0.05%
2022/10/20	172	23.48	367.8	23.42	23.65	-195.8	42,434	-0.46%	大買/大賣/鉅額交易
2022/10/19	551.1	23.79	731	23.96	23.95	-179.9	41,038	-0.44%	大買/大賣/鉅額交易
2022/10/18	124	25.79	31	25.93	25.84	93	38,264	0.24%	大買/
2022/10/17	232.8	25.50	32.7	25.67	25.77	200.1	36,062	0.55%	大買/鉅額交易
2022/10/14	58.4	25.92	17.3	25.95	25.91	41.1	33,875	0.12%
2022/10/13	153.5	25.68	18	25.60	25.53	135.5	33,319	0.41%	大買/鉅額交易
2022/10/12	94.3	25.74	25	25.80	25.82	69.3	32,298	0.21%
2022/10/11	137.2	25.86	11.5	25.87	25.85	125.7	31,414	0.40%	大買/鉅額交易
2022/10/07	110.1	26.33	7	26.42	26.28	103.1	30,057	0.34%	大買/鉅額交易
2022/10/06	78.5	26.56	43	26.56	26.57	35.5	29,048	0.12%
2022/10/05	96.6	26.58	36	26.59	26.62	60.6	28,495	0.21%
2022/10/04	158	26.17	22.5	26.20	26.27	135.5	27,349	0.50%	大買/鉅額交易
2022/10/03	31.7	25.60	48	25.63	25.67	-16.3	25,742	-0.06%
2022/09/30	45.5	25.58	4	25.56	25.78	41.5	25,645	0.16%
2022/09/29	34.2	25.86	1	25.97	25.81	33.2	25,407	0.13%
2022/09/28	82.3	25.93	15	25.88	25.83	67.3	25,726	0.26%
2022/09/27	86.1	26.23	4.4	26.29	26.33	81.7	24,823	0.33%
2022/09/26	103.7	26.35	0	0.00	26.33	103.7	24,841	0.42%	大買/鉅額交易
2022/09/23	44.5	27.05	9.2	27.15	27.06	35.3	24,343	0.15%
2022/09/22	57.3	27.15	1	27.13	27.17	56.3	24,787	0.23%
2022/09/21	57.9	27.66	1	27.57	27.64	56.9	24,382	0.23%
2022/09/20	19.5	27.97	0	0.00	27.98	19.5	24,002	0.08%
2022/09/19	10.5	28.14	0.4	28.20	28.06	10.1	23,870	0.04%
2022/09/16	9.4	28.25	1	28.26	28.28	8.4	23,904	0.04%
2022/09/15	932.2	28.50	7	28.56	28.59	925.2	24,377	3.80%	大買/鉅額交易
2022/09/14	19.2	28.25	3	28.31	28.35	16.2	25,063	0.06%
2022/09/13	56.1	28.70	9.3	28.72	28.71	46.8	25,067	0.19%
2022/09/12	4	28.51	48	28.55	28.56	-44	25,899	-0.17%
2022/09/08	6.4	28.13	3	28.05	28.25	3.4	26,541	0.01%
2022/09/07	30.9	27.90	2.6	27.91	27.90	28.3	27,361	0.10%
2022/09/06	20.3	28.08	3.1	28.08	28.08	17.1	27,108	0.06%
2022/09/05	21.3	28.10	17.7	28.03	28.18	3.6	27,077	0.01%
2022/09/02	54.4	28.25	4.5	28.25	28.10	49.8	27,375	0.18%
2022/09/01	22.3	28.43	0	0.00	28.44	22.3	26,958	0.08%
2022/08/31	2.7	28.55	0	0.00	28.79	2.7	26,588	0.01%
2022/08/30	11.3	28.48	1.6	28.57	28.67	9.7	26,330	0.04%
2022/08/29	34	28.43	2.1	28.42	28.45	31.9	26,109	0.12%
2022/08/26	14.5	29.11	1	29.04	29.10	13.5	25,430	0.05%
2022/08/25	4.2	28.92	1	28.94	28.94	3.2	25,285	0.01%
2022/08/24	14.7	28.86	1	28.80	28.80	13.7	25,177	0.05%
2022/08/23	20.4	28.98	17.5	28.97	28.93	2.9	24,848	0.01%
2022/08/22	15.9	29.21	0	0.00	29.25	15.9	24,388	0.06%
2022/08/19	4.6	29.35	1	29.44	29.42	3.6	24,110	0.01%
2022/08/18	4.6	29.12	1.6	29.23	29.29	3	24,128	0.01%
2022/08/17	4.2	29.23	7	29.23	29.28	-2.9	24,037	-0.01%
2022/08/16	10.1	29.17	1.1	29.13	29.24	9	24,041	0.04%
2022/08/15	22.5	29.22	0.2	29.20	29.22	22.3	23,880	0.09%
2022/08/12	0.3	29.30	1	29.25	29.30	-0.7	23,637	0.00%
2022/08/11	2.6	29.13	1.5	29.14	29.12	1.1	23,814	0.00%
2022/08/10	18.4	28.84	0	0.00	28.81	18.4	23,742	0.08%
2022/08/09	3.5	28.94	11	29.07	29.07	-7.5	23,654	-0.03%
2022/08/08	0.8	28.80	1	28.70	28.87	-0.2	23,892	0.00%
2022/08/05	1.4	28.73	7	28.72	28.87	-5.6	23,904	-0.02%
2022/08/04	9.2	28.24	1	28.32	28.43	8.2	24,150	0.03%
2022/08/03	7	28.37	4	28.38	28.44	3	24,195	0.01%
2022/08/02	15.7	28.35	1	28.40	28.45	14.7	24,176	0.06%
2022/08/01	7.5	28.73	4	28.72	28.76	3.5	24,031	0.01%
2022/07/29	1.6	28.49	20	28.50	28.55	-18.4	24,047	-0.08%
2022/07/28	4.5	28.23	0.2	28.23	28.18	4.3	23,873	0.02%
2022/07/27	2.2	28.02	3.3	28.05	28.25	-1.1	23,648	0.00%
2022/07/26	16	28.12	9	28.08	28.12	7	23,575	0.03%
2022/07/25	9	28.19	5.6	28.14	28.33	3.4	23,450	0.01%
2022/07/22	17.5	28.38	1	28.40	28.40	16.5	23,497	0.07%
2022/07/21	25	28.12	40	28.26	28.38	-15	23,839	-0.06%
2022/07/20	39.2	28.03	2.2	28.06	28.00	37.1	24,096	0.15%
2022/07/19	25.6	27.52	11	27.63	27.68	14.6	24,748	0.06%
2022/07/18	2.6	27.34	0.2	27.24	27.48	2.4	24,713	0.01%
2022/07/15	107.5	27.17	0.2	27.11	27.09	107.3	24,487	0.44%	大買/鉅額交易
2022/07/14	9.8	26.99	5.7	26.97	27.18	4.1	24,288	0.02%
2022/07/13	18.9	27.14	35	27.20	27.08	-16.2	24,146	-0.07%
2022/07/12	32.5	26.54	12.4	26.66	26.62	20.1	24,016	0.08%
2022/07/11	9.6	27.21	5.5	27.22	27.25	4.1	23,577	0.02%
2022/07/08	55.6	27.17	16.4	27.21	27.25	39.2	23,400	0.17%
2022/07/07	21.7	26.59	2.1	26.51	26.76	19.7	23,071	0.09%
2022/07/06	52.1	26.56	26	26.59	26.32	26.1	23,127	0.11%
2022/07/05	11.8	26.80	10	26.79	26.96	1.8	22,663	0.01%
2022/07/04	28.2	26.72	22	26.59	26.68	6.2	22,393	0.03%
2022/07/01	55.1	27.10	1	27.35	26.81	54.1	22,566	0.24%
2022/06/30	36.3	27.62	2.2	27.54	27.56	34.1	21,708	0.16%
2022/06/29	12.4	28.23	0.1	28.16	28.14	12.4	20,881	0.06%
2022/06/28	14.5	28.49	7	28.60	28.53	7.5	20,578	0.04%
2022/06/27	16.2	28.73	7	28.79	28.86	9.2	20,368	0.04%
2022/06/24	45.2	28.24	32	28.08	28.10	13.2	20,147	0.07%
2022/06/23	48.4	28.19	7	27.98	28.05	41.4	20,047	0.21%
2022/06/22	69.9	28.81	141	28.87	28.50	-71.1	19,293	-0.37%	大賣/
2022/06/21	10.8	29.01	10.2	29.07	29.28	0.6	18,528	0.00%
2022/06/20	102.2	28.97	25.4	28.97	28.87	76.7	18,308	0.42%	大買/
2022/06/17	53.3	29.53	27	29.57	29.62	26.3	17,392	0.15%
2022/06/16	53	30.15	3.7	30.17	29.94	49.3	16,622	0.30%
2022/06/15	13.1	30.39	4	30.45	30.39	9.1	15,696	0.06%
2022/06/14	15.8	30.23	1.2	30.25	30.48	14.6	15,602	0.09%
2022/06/13	33.6	30.44	1.6	30.53	30.51	32	15,482	0.21%
2022/06/10	8.4	31.07	2	31.11	31.08	6.4	14,994	0.04%
2022/06/09	5.5	31.32	2	31.33	31.30	3.5	15,011	0.02%
2022/06/08	1	31.57	5	31.58	31.60	-4	14,992	-0.03%
2022/06/07	4.2	31.43	2	31.40	31.44	2.2	15,163	0.01%
2022/06/06	2	31.43	1.1	31.44	31.48	0.9	15,209	0.01%
2022/06/02	5.4	31.42	0	0.00	31.40	5.4	15,616	0.03%
2022/06/01	2.4	31.53	1	31.54	31.52	1.4	16,204	0.01%
2022/05/31	4.1	31.28	3.2	31.37	31.40	0.8	16,408	0.01%
2022/05/30	5.1	31.40	7	31.40	31.43	-2	16,672	-0.01%
2022/05/27	1.4	31.03	0.1	31.10	31.08	1.4	16,766	0.01%
2022/05/26	4.1	30.81	2	30.99	30.80	2.1	17,092	0.01%
2022/05/25	3.2	30.79	3.6	30.89	30.88	-0.4	17,125	0.00%
2022/05/24	10.3	30.78	0.2	30.87	30.70	10.1	17,438	0.06%
2022/05/23	4.8	30.86	1	30.86	30.86	3.8	17,461	0.02%
2022/05/20	2.5	30.76	1	30.72	30.72	1.5	17,709	0.01%
2022/05/19	24.1	30.50	3	30.55	30.68	21.1	18,026	0.12%
2022/05/18	16.6	30.91	1	30.96	31.01	15.6	17,868	0.09%
2022/05/17	13.1	30.74	1	30.70	30.69	12.1	17,836	0.07%
2022/05/16	26.8	30.61	3	30.71	30.72	23.8	17,947	0.13%
2022/05/13	5.8	30.74	8.1	30.79	30.80	-2.3	17,622	-0.01%
2022/05/12	36.4	30.89	96.6	30.83	30.63	-60.2	17,584	-0.34%
2022/05/11	46.5	31.22	2	31.18	31.17	44.5	17,093	0.26%
2022/05/10	14.8	31.35	6	31.18	31.65	8.8	16,798	0.05%
2022/05/09	22.6	31.74	0	0.00	31.57	22.6	16,792	0.13%
2022/05/06	3.2	32.08	0	0.00	32.25	3.2	16,679	0.02%
2022/05/05	0.9	32.51	62	32.47	32.54	-61.1	16,763	-0.36%
2022/05/04	5	32.24	0.2	32.26	32.31	4.8	16,949	0.03%
2022/05/03	20.7	31.97	0.1	32.04	32.09	20.6	17,554	0.12%
2022/04/29	5.1	31.94	6	32.03	32.01	-0.9	17,967	0.00%
2022/04/28	12.3	31.58	0.1	31.66	31.72	12.3	18,539	0.07%
2022/04/27	23.5	31.36	15	31.37	31.48	8.5	18,489	0.05%
2022/04/26	44.2	32.00	0	0.00	31.93	44.2	18,167	0.24%
2022/04/25	69.8	32.04	8	31.99	32.03	61.8	18,243	0.34%
2022/04/22	3.1	32.71	0	0.00	32.78	3.1	17,463	0.02%
2022/04/21	31	32.92	0.4	32.90	32.90	30.6	17,770	0.17%
2022/04/20	18.8	32.79	1.4	32.79	32.83	17.4	17,859	0.10%
2022/04/19	2.1	32.90	0.5	32.91	32.85	1.5	18,080	0.01%
2022/04/18	13.3	32.65	10	32.65	32.68	3.3	18,217	0.02%
2022/04/15	9	32.89	0.3	32.94	32.90	8.7	18,004	0.05%
2022/04/14	9.3	33.14	3	33.15	33.07	6.3	18,223	0.03%
2022/04/13	5.2	32.99	2.5	32.89	33.11	2.7	18,347	0.01%
2022/04/12	56.5	32.60	0	0.00	32.69	56.5	18,315	0.31%
2022/04/11	28.4	32.85	8	32.84	32.81	20.4	17,884	0.11%
2022/04/08	10.5	33.07	9	33.04	33.17	1.5	17,526	0.01%
2022/04/07	66.8	33.00	1	33.05	32.90	65.8	17,428	0.38%
2022/04/06	15.8	33.38	1.1	33.47	33.47	14.8	16,712	0.09%
2022/04/01	5.8	33.49	2.3	33.46	33.55	3.5	16,657	0.02%
2022/03/31	0.2	33.69	0	33.67	33.63	0.1	16,656	0.00%
2022/03/30	58.1	33.63	7	33.60	33.70	51.1	16,713	0.31%
2022/03/29	6.8	33.68	2	33.66	33.64	4.8	16,641	0.03%
2022/03/28	10.1	33.55	2	33.63	33.78	8.1	16,634	0.05%
2022/03/25	4.4	33.82	3	33.85	33.81	1.3	16,484	0.01%
2022/03/24	4	33.92	1	33.95	33.96	3	16,660	0.02%
2022/03/23	19.5	33.96	0.5	33.99	33.96	19.1	16,953	0.11%
2022/03/22	12.5	33.87	0.1	33.93	33.87	12.4	17,380	0.07%
2022/03/21	1.5	33.94	16.6	33.95	33.95	-15.1	17,417	-0.09%
2022/03/18	19.9	33.84	0.1	33.87	33.90	19.8	17,685	0.11%
2022/03/17	2	33.92	1	33.96	34.01	1	17,731	0.01%
2022/03/16	3.4	33.63	9.3	33.77	33.71	-5.9	17,821	-0.03%
2022/03/15	4.6	33.82	7.9	33.90	33.78	-3.4	17,846	-0.02%
2022/03/14	2.2	34.11	5.2	34.07	34.13	-2.9	18,020	-0.02%
2022/03/11	1.1	33.90	33.2	33.90	33.90	-32.1	18,151	-0.18%
2022/03/10	35	33.79	28.5	33.91	33.89	6.5	18,239	0.04%
2022/03/09	8.4	33.32	3.2	33.36	33.36	5.2	18,168	0.03%
2022/03/08	34.4	33.16	33	33.07	33.00	1.4	18,129	0.01%
2022/03/07	22.7	33.41	53.5	33.54	33.45	-30.8	17,675	-0.17%
2022/03/04	4.2	34.16	13.1	34.13	34.04	-8.9	17,185	-0.05%
2022/03/03	12	34.19	12.8	34.19	34.22	-0.8	17,340	0.00%
2022/03/02	5.2	33.89	9.3	33.92	33.97	-4.1	17,356	-0.02%
2022/03/01	6.4	33.83	24.2	33.80	33.88	-17.8	17,209	-0.10%
2022/02/25	8.1	33.29	56	33.21	33.33	-47.9	16,965	-0.28%
2022/02/24	26.4	33.26	2	33.22	33.19	24.4	17,005	0.14%
2022/02/23	0	0.00	3.1	33.68	33.75	-3.1	16,824	-0.02%
2022/02/22	3.9	33.35	1	33.45	33.49	2.9	16,978	0.02%
2022/02/21	2	33.67	47.1	33.61	33.80	-45.1	17,361	-0.26%
2022/02/18	1.1	33.33	6.1	33.38	33.50	-5	17,247	-0.03%
2022/02/17	0	0.00	2	33.35	33.34	-2	17,551	-0.01%
2022/02/16	3.7	33.26	3.1	33.36	33.27	0.6	17,830	0.00%
2022/02/15	6.7	33.16	0	0.00	33.10	6.7	17,811	0.04%
2022/02/14	19.5	33.14	98	33.12	33.13	-78.5	18,019	-0.44%
2022/02/11	3	33.44	5.4	33.42	33.43	-2.4	18,330	-0.01%
2022/02/10	4.5	33.53	7.2	33.45	33.49	-2.7	18,757	-0.01%
2022/02/09	25	33.45	12	33.42	33.50	13	19,206	0.07%
2022/02/08	26.1	33.16	4.7	33.24	33.30	21.5	19,190	0.11%
2022/02/07	22.7	32.67	5.5	32.91	33.00	17.2	19,118	0.09%
2022/01/26	11.9	32.43	13	32.43	32.40	-1.1	19,021	-0.01%
2022/01/25	51.8	32.36	10	32.36	32.34	41.8	19,107	0.22%
2022/01/24	36	32.47	6.6	32.51	32.72	29.4	18,760	0.16%
2022/01/21	35.4	32.93	3	33.00	32.84	32.4	18,519	0.17%
2022/01/20	4.1	33.28	16.2	33.33	33.36	-12.2	18,158	-0.07%
2022/01/19	25.7	33.30	2	33.32	33.21	23.6	18,354	0.13%
2022/01/18	0	0.00	67.4	33.33	33.45	-67.4	18,641	-0.36%
2022/01/17	4.3	33.15	2.6	33.20	33.22	1.7	18,981	0.01%
2022/01/14	32.6	33.03	0	0.00	33.15	32.6	21,215	0.15%
2022/01/13	5.4	33.19	7	33.20	33.20	-1.6	22,404	-0.01%
2022/01/12	13.2	33.14	16	33.10	33.10	-2.8	23,373	-0.01%
2022/01/11	33.8	33.19	3	33.26	33.20	30.8	23,638	0.13%
2022/01/10	1.1	33.25	10	33.23	33.27	-8.9	24,258	-0.04%
2022/01/07	30.5	33.19	16	33.38	33.17	14.5	24,516	0.06%
2022/01/06	5.5	33.39	4.2	33.40	33.41	1.3	24,667	0.01%
2022/01/05	0.1	33.46	7.4	33.39	33.45	-7.3	25,175	-0.03%
2022/01/04	21	33.41	6.8	33.41	33.41	14.2	26,009	0.05%
2022/01/03	14.2	33.42	3	33.46	33.42	11.2	26,439	0.04%
2021/12/30	21	33.61	0.4	33.59	33.58	20.6	27,336	0.08%
2021/12/29	4	33.58	22.4	33.58	33.61	-18.3	27,867	-0.07%
2021/12/28	14.3	33.53	13.6	33.55	33.56	0.7	28,292	0.00%
2021/12/27	17.1	33.35	19.5	33.38	33.38	-2.4	28,983	-0.01%
2021/12/24	2.1	33.37	8.9	33.33	33.29	-6.8	30,113	-0.02%
2021/12/23	3	33.37	12.4	33.40	33.34	-9.4	30,324	-0.03%
2021/12/22	6	33.31	6.3	33.31	33.30	-0.3	30,997	0.00%
2021/12/21	4.1	33.29	6.6	33.30	33.36	-2.5	31,128	-0.01%
2021/12/20	3.1	33.38	94.4	33.37	33.41	-91.2	31,224	-0.29%
2021/12/17	3.4	33.42	2	33.45	33.43	1.3	31,075	0.00%
2021/12/16	4.1	33.38	7.6	33.37	33.45	-3.5	30,909	-0.01%
2021/12/15	1.4	33.07	10.5	33.00	33.04	-9	31,068	-0.03%
2021/12/14	19.3	33.02	9.1	33.02	32.95	10.2	31,054	0.03%
2021/12/13	3.6	33.35	4.1	33.38	33.33	-0.5	30,895	0.00%
2021/12/10	5.8	33.30	13	33.32	33.30	-7.2	30,862	-0.02%
2021/12/09	1	33.20	35.2	33.33	33.32	-34.2	30,754	-0.11%
2021/12/08	7	33.17	7	33.23	33.18	0	30,597	0.00%
2021/12/07	3.2	32.96	36.8	32.97	33.03	-33.6	30,311	-0.11%
2021/12/06	6.3	32.64	9.6	32.77	32.86	-3.3	30,069	-0.01%
2021/12/03	2.3	32.68	0.3	32.69	32.65	2	30,302	0.01%
2021/12/02	16.4	32.49	9.2	32.48	32.47	7.2	30,250	0.02%
2021/12/01	0	0.00	0.3	32.45	32.50	-0.3	30,420	0.00%
2021/11/30	3.7	32.43	1	32.49	32.30	2.7	30,392	0.01%
2021/11/29	16.8	32.15	3.7	32.12	32.22	13.1	30,384	0.04%
2021/11/26	11.3	32.45	1	32.65	32.35	10.3	30,133	0.03%
2021/11/25	12.7	32.69	1.7	32.68	32.65	11.1	29,905	0.04%
2021/11/24	8	32.60	2	32.62	32.61	6	29,925	0.02%
2021/11/23	16	32.64	4.1	32.65	32.63	11.9	29,885	0.04%
2021/11/22	2.2	32.98	13.1	32.97	32.93	-10.9	29,903	-0.04%
2021/11/19	11.2	33.00	20.9	33.00	32.93	-9.8	29,833	-0.03%
2021/11/18	17.5	32.97	15.5	32.95	32.98	1.9	29,820	0.01%
2021/11/17	18.8	32.68	7.2	32.69	32.71	11.6	29,329	0.04%
2021/11/16	13.8	32.54	14	32.51	32.59	-0.2	29,410	0.00%
2021/11/15	7.7	32.42	13.3	32.44	32.43	-5.6	29,642	-0.02%
2021/11/12	65.5	32.11	7	32.20	32.20	58.5	29,635	0.20%
2021/11/11	12	32.24	16.6	32.23	32.15	-4.6	29,814	-0.02%
2021/11/10	3.8	32.40	6.8	32.46	32.34	-3	30,295	-0.01%
2021/11/09	17.6	32.37	108.6	32.44	32.35	-91.1	30,107	-0.30%	大賣/
2021/11/08	14.3	32.28	27.4	32.20	32.39	-13.1	29,738	-0.04%
2021/11/05	17	31.92	1.1	31.85	31.95	15.9	29,680	0.05%
2021/11/04	38.6	31.95	5.9	31.92	31.86	32.7	29,884	0.11%
2021/11/03	7.4	31.71	11.5	31.74	31.77	-4.1	29,845	-0.01%
2021/11/02	17.4	31.58	15	31.53	31.53	2.4	29,764	0.01%
2021/11/01	19	31.56	20.6	31.56	31.56	-1.6	29,464	-0.01%
2021/10/29	14.3	31.36	5.1	31.40	31.45	9.2	29,203	0.03%
2021/10/28	23.5	31.31	3	31.31	31.39	20.5	29,000	0.07%
2021/10/27	16.1	31.10	1.9	31.10	31.15	14.2	28,924	0.05%
2021/10/26	73.1	31.02	8	30.95	31.05	65.1	28,992	0.22%
2021/10/25	41.3	30.79	15.1	30.73	30.86	26.2	28,743	0.09%
2021/10/22	209.9	30.69	8.5	30.78	30.84	201.5	28,569	0.71%	大買/鉅額交易
2021/10/21	237	32.34	15	32.40	32.40	222	26,495	0.84%	大買/鉅額交易
2021/10/20	34.7	32.40	2	32.44	32.37	32.7	25,033	0.13%
2021/10/19	27	32.35	6.1	32.31	32.40	20.9	23,996	0.09%
2021/10/18	28	32.34	17.8	32.39	32.36	10.2	23,655	0.04%
2021/10/15	15.3	32.29	5	32.29	32.31	10.3	23,612	0.04%
2021/10/14	19.5	32.09	1.3	32.14	32.18	18.3	23,569	0.08%
2021/10/13	17.9	32.15	0.1	32.21	32.17	17.8	23,078	0.08%
2021/10/12	205.3	32.28	10.6	32.27	32.24	194.7	22,532	0.86%	大買/鉅額交易
2021/10/08	52.5	32.59	0	32.64	32.59	52.4	21,746	0.24%
2021/10/07	32.5	32.49	31.4	32.57	32.57	1.1	21,631	0.01%
2021/10/06	20.5	31.85	1.3	31.94	31.88	19.3	20,959	0.09%
2021/10/05	18.6	31.73	13.8	31.57	31.96	4.8	20,585	0.02%
2021/10/04	74.4	31.94	6.7	32.05	31.84	67.7	20,219	0.33%
2021/10/01	92.7	32.30	0.4	32.47	32.26	92.3	19,474	0.47%
2021/09/30	26.7	32.61	1	32.73	32.77	25.7	18,345	0.14%
2021/09/29	112.6	32.70	27.5	32.76	32.70	85.1	18,174	0.47%	大買/
2021/09/28	9.2	33.09	0	0.00	33.08	9.2	17,606	0.05%
2021/09/27	7.2	33.27	1	33.28	33.30	6.2	17,512	0.04%
2021/09/24	9.1	33.31	4	33.29	33.30	5.1	17,887	0.03%
2021/09/23	6.4	33.10	3	33.13	33.08	3.4	17,863	0.02%
2021/09/22	70.4	32.84	1	32.85	32.90	69.4	17,894	0.39%
2021/09/17	10.3	33.28	6	33.39	33.42	4.3	17,382	0.02%
2021/09/16	4.8	33.22	1	33.25	33.28	3.8	17,370	0.02%
2021/09/15	5.5	33.30	2	33.31	33.33	3.5	17,219	0.02%
2021/09/14	1.5	33.40	3	33.42	33.36	-1.5	17,241	-0.01%
2021/09/13	2.3	33.36	10	33.44	33.41	-7.8	17,264	-0.04%
2021/09/10	2.3	33.08	4	33.05	33.22	-1.7	17,282	-0.01%
2021/09/09	4.3	32.81	3	32.79	32.94	1.3	17,241	0.01%
2021/09/08	29.7	32.86	5	32.95	32.80	24.7	17,202	0.14%
2021/09/07	3.3	33.14	5	33.12	33.16	-1.8	16,852	-0.01%
2021/09/06	3.6	33.20	4	33.17	33.07	-0.5	16,790	0.00%
2021/09/03	14.9	33.30	2.1	33.28	33.24	12.8	16,600	0.08%
2021/09/02	17.6	33.30	24	33.36	33.16	-6.4	16,607	-0.04%
2021/09/01	6.8	33.37	7	33.40	33.39	-0.2	16,552	0.00%
2021/08/31	5.5	33.16	2	33.30	33.38	3.5	16,476	0.02%
2021/08/30	6.6	33.23	29.1	33.21	33.29	-22.5	16,532	-0.14%
2021/08/27	4.2	32.94	1.7	32.98	33.11	2.5	16,504	0.01%
2021/08/26	17.3	32.89	5	32.91	32.99	12.3	16,452	0.07%
2021/08/25	15.2	32.96	1	32.90	33.00	14.2	16,281	0.09%
2021/08/24	60.8	32.73	0	0.00	32.80	60.8	16,383	0.37%
2021/08/23	20.8	32.82	1.2	32.60	32.88	19.6	16,186	0.12%
2021/08/20	20	32.23	5	32.14	32.26	15	16,057	0.09%
2021/08/19	44.8	32.63	1.3	32.38	32.32	43.5	15,784	0.28%
2021/08/18	31.1	32.70	51	32.24	33.07	-19.9	15,181	-0.13%
2021/08/17	24.7	32.71	2	32.65	32.53	22.7	14,907	0.15%
2021/08/16	33.6	32.88	7.4	32.98	32.86	26.2	14,707	0.18%
2021/08/13	35.7	33.28	1.3	33.31	33.27	34.4	14,056	0.24%
2021/08/12	15.6	33.41	3	33.39	33.51	12.6	13,851	0.09%
2021/08/11	49.8	33.49	4.5	33.51	33.49	45.2	13,905	0.33%
2021/08/10	14.5	33.85	16	33.92	33.79	-1.5	13,704	-0.01%
2021/08/09	7.7	34.06	0.3	34.11	34.10	7.4	14,439	0.05%
2021/08/06	5.5	34.16	2.1	34.21	34.25	3.4	14,660	0.02%
2021/08/05	16.3	34.20	0	0.00	34.20	16.3	15,367	0.11%
2021/08/04	3.5	34.27	0	0.00	34.35	3.5	16,712	0.02%
2021/08/03	1.3	34.04	2	34.06	34.15	-0.7	17,432	0.00%
2021/08/02	13.8	33.78	0.3	33.84	34.00	13.5	17,428	0.08%
2021/07/30	15.4	33.97	0	0.00	33.90	15.4	17,250	0.09%
2021/07/29	9.3	33.94	0.6	34.00	34.10	8.7	17,094	0.05%
2021/07/28	30.9	33.58	2.1	33.56	33.89	28.9	17,359	0.17%
2021/07/27	23.6	34.05	1	34.02	34.07	22.6	17,372	0.13%
2021/07/26	10	34.52	4	34.60	34.50	6	17,260	0.03%
2021/07/23	1.3	34.37	5	34.35	34.47	-3.7	17,212	-0.02%
2021/07/22	20.7	34.17	23	34.20	34.21	-2.4	17,183	-0.01%
2021/07/21	76.5	34.12	10	34.05	34.13	66.5	16,996	0.39%
2021/07/20	21.7	34.65	0	0.00	34.56	21.7	16,353	0.13%
2021/07/19	0.8	35.11	3	35.08	35.14	-2.2	16,195	-0.01%
2021/07/16	6.1	35.01	10.5	35.04	35.12	-4.4	16,301	-0.03%
2021/07/15	27.7	34.70	4.9	34.79	34.98	22.9	16,244	0.14%
2021/07/14	42.8	34.49	0	0.00	34.48	42.8	16,238	0.26%
2021/07/13	13.8	34.94	15	34.93	34.85	-1.2	16,009	-0.01%
2021/07/12	6.6	35.42	3	35.07	35.27	3.6	15,934	0.02%
2021/07/09	14.4	35.45	2.5	35.49	35.44	12	15,733	0.08%
2021/07/08	0.1	35.78	0.1	35.75	35.80	0	15,796	0.00%
2021/07/07	6	35.75	0	0.00	35.61	6	15,802	0.04%
2021/07/06	7.6	35.95	8.6	35.94	35.91	-1	15,704	-0.01%
2021/07/05	1.3	35.57	9.6	35.58	35.69	-8.3	15,631	-0.05%
2021/07/02	4.2	35.15	6	35.19	35.20	-1.8	15,550	-0.01%
2021/07/01	11.5	35.14	8.1	35.22	35.00	3.4	15,473	0.02%
2021/06/30	1	34.98	6.5	34.98	35.00	-5.5	15,037	-0.04%
2021/06/29	6.2	34.71	2	34.95	34.80	4.2	15,029	0.03%
2021/06/28	0.1	34.95	4	35.00	35.10	-3.9	15,068	-0.03%
2021/06/25	0.2	34.84	1.5	34.85	34.74	-1.3	15,000	-0.01%
2021/06/24	3.2	34.65	6	34.58	34.66	-2.8	15,045	-0.02%
2021/06/23	15.3	34.42	7	34.50	34.45	8.3	15,186	0.05%
2021/06/22	10.2	34.48	3	34.53	34.43	7.2	15,168	0.05%
2021/06/21	20.2	34.61	0.1	34.80	34.55	20.1	15,124	0.13%
2021/06/18	2	34.93	0	0.00	34.91	2	15,026	0.01%
2021/06/17	9.6	34.67	0	0.00	34.90	9.6	15,116	0.06%
2021/06/16	5	34.71	2	34.69	34.78	3	15,232	0.02%
2021/06/15	3.3	34.58	1.1	34.67	34.65	2.2	15,274	0.01%
2021/06/11	10.6	34.58	0.1	34.64	34.55	10.5	15,354	0.07%
2021/06/10	5	34.51	28	34.46	34.60	-23	15,462	-0.15%
2021/06/09	15.2	34.42	0	0.00	34.45	15.2	15,529	0.10%
2021/06/08	13.6	34.64	1	34.76	34.65	12.6	15,624	0.08%
2021/06/07	14.6	34.54	0.1	34.84	34.72	14.5	15,739	0.09%
2021/06/04	12.3	34.78	3	34.77	34.77	9.3	15,681	0.06%
2021/06/03	2	34.93	0	0.00	34.95	2	15,696	0.01%
2021/06/02	6.2	35.05	1	35.10	34.96	5.2	15,809	0.03%
2021/06/01	2.2	34.81	2	35.01	35.06	0.2	15,858	0.00%
2021/05/31	1.1	34.70	2	34.71	34.75	-0.9	15,721	-0.01%
2021/05/28	1.3	34.40	6.3	34.43	34.55	-5	15,754	-0.03%
2021/05/27	4	34.08	0	0.00	34.28	4	15,767	0.03%
2021/05/26	5	34.29	0	0.00	34.32	5	15,811	0.03%
2021/05/25	4	34.28	6	34.27	34.34	-2	15,861	-0.01%
2021/05/24	11.5	33.88	1	34.03	34.05	10.5	15,943	0.07%
2021/05/21	1	34.25	9	34.22	34.00	-8	15,870	-0.05%
2021/05/20	15.6	33.88	0	0.00	33.86	15.6	15,950	0.10%
2021/05/19	20	34.10	13	33.98	34.10	7	15,867	0.04%
2021/05/18	6	33.76	8	33.56	34.01	-2	15,921	-0.01%
2021/05/17	12.9	32.62	37.1	32.76	32.75	-24.2	15,879	-0.15%
2021/05/14	16.3	33.69	0.3	33.62	33.65	16.1	14,792	0.11%
2021/05/13	17.5	33.06	39.1	32.88	33.40	-21.6	14,460	-0.15%
2021/05/12	48.2	33.57	75.7	33.35	33.50	-27.5	13,679	-0.20%
2021/05/11	35.2	35.14	32	35.03	34.70	3.2	12,332	0.03%
2021/05/10	8	35.83	5	35.85	35.88	3	11,676	0.03%
2021/05/07	22.1	35.62	0.1	35.60	35.72	22	11,778	0.19%
2021/05/06	11.2	35.31	25.1	35.48	35.30	-14	11,877	-0.12%
2021/05/05	1.1	35.62	13.2	35.39	35.35	-12.1	11,916	-0.10%
2021/05/04	59.3	35.05	58	35.19	35.30	1.2	11,516	0.01%
2021/05/03	3.2	36.04	19.5	36.05	35.91	-16.3	11,089	-0.15%
2021/04/29	2.5	36.02	22	36.07	36.12	-19.5	11,039	-0.18%
2021/04/28	4.2	35.93	5	35.94	35.98	-0.8	11,127	-0.01%
2021/04/27	1.1	35.95	1	35.99	35.98	0.1	11,379	0.00%
2021/04/26	4.3	35.75	5.1	35.85	35.99	-0.8	11,527	-0.01%
2021/04/23	8	35.20	0	0.00	35.30	8	11,671	0.07%
2021/04/22	5.1	35.68	4	35.68	35.40	1.1	11,800	0.01%
2021/04/21	10.1	35.32	3.9	35.42	35.53	6.2	12,099	0.05%
2021/04/20	6.8	35.33	5	35.40	35.33	1.8	12,400	0.01%
2021/04/19	1	35.19	9.2	35.15	35.20	-8.2	12,466	-0.07%
2021/04/16	1.4	34.84	4.2	34.82	34.94	-2.8	12,623	-0.02%
2021/04/15	2.5	34.43	3.1	34.45	34.50	-0.6	12,665	-0.01%
2021/04/14	19.8	34.10	7.2	34.12	34.35	12.6	13,099	0.10%
2021/04/13	4.1	34.66	0.4	34.72	34.47	3.7	13,191	0.03%
2021/04/12	6.2	34.70	2	34.68	34.69	4.2	13,479	0.03%
2021/04/09	4.3	34.67	4.8	34.68	34.70	-0.6	13,634	0.00%
2021/04/08	3	34.71	3.6	34.71	34.75	-0.6	13,861	0.00%
2021/04/07	5.1	34.71	0	0.00	34.71	5.1	13,924	0.04%
2021/04/06	6.3	34.86	8	34.85	34.74	-1.7	13,991	-0.01%
2021/04/01	4.4	34.60	1	34.60	34.61	3.4	14,051	0.02%
2021/03/31	6.2	34.67	5.1	34.66	34.63	1.1	14,126	0.01%
2021/03/30	9.3	34.46	1.4	34.47	34.60	7.9	13,963	0.06%
2021/03/29	21.1	34.18	15.5	34.17	34.34	5.6	14,041	0.04%
2021/03/26	11	33.79	9	33.79	33.80	2	14,091	0.01%
2021/03/25	4.7	33.56	2.7	33.64	33.66	2	14,089	0.01%
2021/03/24	1	33.58	2	33.68	33.65	-1	14,064	-0.01%
2021/03/23	4	33.62	1	33.66	33.66	3	14,047	0.02%
2021/03/22	7.4	33.59	4	33.61	33.60	3.4	14,115	0.02%
2021/03/19	4.8	33.45	10	33.47	33.60	-5.2	14,304	-0.04%
2021/03/18	10.6	33.50	15.4	33.42	33.53	-4.9	14,273	-0.03%
2021/03/17	9.1	32.97	12.1	32.97	32.95	-3.1	14,394	-0.02%
2021/03/16	18.8	32.96	8	32.97	32.99	10.8	14,595	0.07%
2021/03/15	19.2	32.70	9.5	32.63	32.74	9.7	14,896	0.07%
2021/03/12	1.5	32.42	7.5	32.41	32.43	-6	15,119	-0.04%
2021/03/11	8.2	32.28	11	32.31	32.33	-2.8	15,393	-0.02%
2021/03/10	12.5	32.12	1	32.10	32.10	11.5	15,574	0.07%
2021/03/09	20	31.98	1	31.90	32.00	19	15,641	0.12%
2021/03/08	3.4	31.92	4.2	31.95	32.00	-0.8	15,766	0.00%
2021/03/05	7	31.69	0	0.00	31.80	7	15,693	0.04%
2021/03/04	1.4	31.81	0.4	31.84	31.80	1	15,709	0.01%
2021/03/03	2.9	31.87	0.1	31.89	31.93	2.8	15,785	0.02%
2021/03/02	0	0.00	16.3	31.99	31.90	-16.3	15,732	-0.10%
2021/02/26	9.2	31.89	24	31.84	31.90	-14.8	15,774	-0.09%
2021/02/25	19	31.98	18.8	32.00	32.01	0.2	15,760	0.00%
2021/02/24	6	31.93	44	31.92	31.80	-38	15,763	-0.24%
2021/02/23	8	31.66	13.4	31.63	31.80	-5.4	15,634	-0.03%
2021/02/22	7	31.44	42.5	31.41	31.50	-35.5	15,506	-0.23%
2021/02/19	6.1	30.94	2.5	31.02	31.12	3.6	15,365	0.02%
2021/02/18	4.1	31.02	73	31.11	31.13	-68.9	15,500	-0.44%
2021/02/17	2	30.90	40.6	30.96	31.00	-38.6	15,543	-0.25%
2021/02/05	1	30.54	6.6	30.61	30.55	-5.6	15,356	-0.04%
2021/02/04	4	30.48	10	30.49	30.51	-6	15,473	-0.04%
2021/02/03	25	30.53	14	30.55	30.51	11	15,563	0.07%
2021/02/02	1.1	30.54	3.8	30.54	30.50	-2.7	15,854	-0.02%
2021/02/01	15.2	30.12	8.1	30.25	30.25	7.1	16,075	0.04%
2021/01/29	5.3	30.56	13	30.45	30.26	-7.7	16,246	-0.05%
2021/01/28	5	30.83	12.1	30.71	30.72	-7.1	16,201	-0.04%
2021/01/27	0	30.94	5.1	30.97	30.95	-5.1	16,259	-0.03%
2021/01/26	4.3	30.77	12.4	30.89	30.68	-8.1	16,164	-0.05%
2021/01/25	8.3	30.80	4.5	30.66	30.83	3.8	16,491	0.02%
2021/01/22	2.2	30.42	6.1	30.44	30.53	-3.9	16,841	-0.02%
2021/01/21	5.4	30.35	9	30.30	30.30	-3.7	17,518	-0.02%
2021/01/20	14.9	30.36	2.4	30.35	30.25	12.4	19,146	0.06%
2021/01/19	162.1	30.74	5.2	30.71	30.74	156.9	19,403	0.81%	大買/鉅額交易
2021/01/18	13.5	30.52	29	30.44	30.61	-15.6	19,634	-0.08%
2021/01/15	2.4	30.98	9.1	30.97	30.79	-6.8	19,548	-0.03%
2021/01/14	3	30.91	33	30.95	30.92	-30	19,520	-0.15%
2021/01/13	1.3	30.62	37	30.69	30.69	-35.7	19,429	-0.18%
2021/01/12	4.6	30.48	9.1	30.41	30.35	-4.5	19,254	-0.02%
2021/01/11	5.2	30.54	21.5	30.52	30.61	-16.3	19,281	-0.08%
2021/01/08	2.1	30.28	27.9	30.31	30.46	-25.8	19,283	-0.13%
2021/01/07	1	30.08	42.3	30.08	30.22	-41.3	19,236	-0.21%
2021/01/06	14	29.93	33	30.05	30.00	-19	18,861	-0.10%
2021/01/05	2	29.97	78.5	30.00	30.02	-76.5	18,702	-0.41%
2021/01/04	22.2	29.94	39	29.98	29.94	-16.8	18,639	-0.09%
2020/12/31	2.1	29.78	105	29.80	29.95	-102.9	18,552	-0.55%	大賣/鉅額交易
2020/12/30	0.1	29.70	12	29.69	29.78	-11.9	18,338	-0.06%
2020/12/29	4.5	29.69	6	29.66	29.67	-1.5	18,326	-0.01%
2020/12/28	27.3	29.70	36.1	29.72	29.75	-8.9	18,329	-0.05%
2020/12/25	3	29.51	3.2	29.52	29.51	-0.2	18,165	0.00%
2020/12/24	4.2	29.51	3	29.50	29.48	1.2	18,085	0.01%
2020/12/23	19	29.36	39.3	29.38	29.42	-20.2	18,156	-0.11%
2020/12/22	3.5	29.48	8	29.50	29.43	-4.5	18,606	-0.02%
2020/12/21	7.6	29.51	2.2	29.49	29.60	5.4	19,258	0.03%
2020/12/18	64.2	29.60	0	0.00	29.61	64.2	19,328	0.33%
2020/12/17	9.6	29.62	6	29.64	29.66	3.6	19,561	0.02%
2020/12/16	2	29.63	17.5	29.65	29.80	-15.5	19,561	-0.08%
2020/12/15	6.2	29.56	15	29.71	29.51	-8.8	19,488	-0.05%
2020/12/14	1.2	29.81	16	29.77	29.82	-14.8	19,302	-0.08%
2020/12/11	12.1	29.76	21	29.83	29.81	-8.9	19,359	-0.05%
2020/12/10	26.2	29.96	10	29.99	29.94	16.2	19,265	0.08%
2020/12/09	0.9	30.08	113	30.12	30.14	-112.1	19,097	-0.59%	大賣/鉅額交易
2020/12/08	5.1	29.90	37	29.89	29.90	-31.9	18,695	-0.17%
2020/12/07	2	29.79	38	29.76	29.85	-36	18,414	-0.20%
2020/12/04	10.2	29.56	52.6	29.63	29.68	-42.4	18,251	-0.23%
2020/12/03	9	29.52	23	29.51	29.45	-14	18,137	-0.08%
2020/12/02	0	0.00	53	29.43	29.44	-53	18,138	-0.29%
2020/12/01	2.1	29.34	2	29.35	29.35	0.1	18,131	0.00%
2020/11/30	7.4	29.43	19	29.41	29.35	-11.7	18,213	-0.06%
2020/11/27	5	29.25	35.4	29.30	29.32	-30.4	18,098	-0.17%
2020/11/26	5.2	29.14	1.4	29.13	29.15	3.8	18,010	0.02%
2020/11/25	8	29.06	17	29.04	29.01	-9	18,006	-0.05%
2020/11/24	9.2	29.15	5.3	29.14	29.11	3.9	17,904	0.02%
2020/11/23	36	29.13	8.5	29.08	29.14	27.5	17,841	0.15%
2020/11/20	2	28.87	35	28.84	28.88	-33	17,893	-0.18%
2020/11/19	7.3	28.88	7.4	28.88	28.86	-0.1	18,118	0.00%
2020/11/18	10.4	28.89	3.5	28.92	28.90	6.9	18,250	0.04%
2020/11/17	5	28.85	7	28.89	28.81	-2	18,455	-0.01%
2020/11/16	78	28.78	36	28.72	28.80	42	19,178	0.22%
2020/11/13	14.4	28.41	2	28.51	28.53	12.4	18,963	0.07%
2020/11/12	38.6	28.44	2	28.48	28.40	36.6	18,920	0.19%
2020/11/11	7.2	28.42	7.3	28.46	28.50	-0.1	18,920	0.00%
2020/11/10	17	28.36	5.2	28.40	28.29	11.8	18,893	0.06%
2020/11/09	74.1	28.41	52	28.35	28.40	22.1	18,592	0.12%
2020/11/06	14.6	28.14	1	28.25	28.19	13.6	18,420	0.07%
2020/11/05	21	28.10	1	28.14	28.12	20	18,259	0.11%
2020/11/04	78.5	28.07	10.1	28.07	28.05	68.5	18,240	0.38%
2020/11/03	4.2	27.98	1	28.00	28.01	3.2	18,058	0.02%
2020/11/02	63.5	27.70	3	27.66	27.72	60.5	17,951	0.34%
2020/10/30	68.3	27.89	0	0.00	27.80	68.3	17,737	0.39%
2020/10/29	71	27.93	14	27.95	27.98	57	17,214	0.33%
2020/10/28	199.4	28.27	607	28.33	28.19	-407.6	16,451	-2.48%	大買/大賣/鉅額交易
2020/10/27	194.1	29.63	14	29.63	29.69	180.1	14,985	1.20%	大買/鉅額交易
2020/10/26	9.2	29.70	18	29.69	29.69	-8.8	14,571	-0.06%
2020/10/23	1.2	29.64	5	29.60	29.63	-3.8	14,243	-0.03%
2020/10/22	5	29.55	4	29.53	29.59	1	14,252	0.01%
2020/10/21	19	29.64	2	29.68	29.59	17	14,117	0.12%
2020/10/20	4	29.61	0	29.69	29.64	4	13,965	0.03%
2020/10/19	616.1	29.67	8.1	29.66	29.64	608	14,347	4.24%	大買/鉅額交易
2020/10/16	10.1	29.60	0	0.00	29.56	10.1	14,557	0.07%
2020/10/15	10	29.65	4	29.66	29.69	6	14,581	0.04%
2020/10/14	6	29.76	0	0.00	29.74	6	14,485	0.04%
2020/10/13	13	29.68	3	29.69	29.71	10	14,504	0.07%
2020/10/12	14	29.81	0	0.00	29.74	14	14,442	0.10%
2020/10/08	2	29.70	0	0.00	29.76	2	14,174	0.01%
2020/10/07	0	29.75	0	0.00	29.65	0	14,166	0.00%
2020/10/06	14	29.67	0	0.00	29.68	14	14,217	0.10%
2020/10/05	7	29.46	11	29.44	29.45	-4	14,385	-0.03%
2020/09/30	2.2	29.47	0	0.00	29.48	2.2	14,532	0.01%
2020/09/29	5	29.54	4	29.48	29.40	1	15,005	0.01%
2020/09/28	9.3	29.25	7	29.37	29.38	2.3	15,348	0.01%
2020/09/25	33.2	28.90	0	0.00	28.90	33.2	15,839	0.21%
2020/09/24	60.2	29.17	2	29.21	29.06	58.2	15,657	0.37%
2020/09/23	34.2	29.63	4	29.75	29.70	30.2	15,278	0.20%
2020/09/22	24	29.87	2.2	29.86	29.80	21.8	15,424	0.14%
2020/09/21	12	30.08	5	30.06	30.03	7	15,180	0.05%
2020/09/18	22	30.13	0.2	30.24	30.20	21.8	15,272	0.14%
2020/09/17	1	30.24	17	30.17	30.23	-16	15,304	-0.10%
2020/09/16	0	0.00	22	30.25	30.25	-22	15,278	-0.14%
2020/09/15	1.1	30.09	17	30.10	30.10	-15.9	15,251	-0.10%
2020/09/14	0	0.00	12	29.97	29.98	-12	15,378	-0.08%
2020/09/11	2.2	29.78	27	29.76	29.75	-24.8	15,516	-0.16%
2020/09/10	15.3	29.86	5	29.87	29.85	10.3	15,677	0.07%
2020/09/09	10	29.64	0	0.00	29.85	10	15,903	0.06%
2020/09/08	7	29.91	13	29.87	29.97	-6	15,932	-0.04%
2020/09/07	7	29.97	9	30.10	29.96	-2	16,173	-0.01%
2020/09/04	4	30.02	1	30.04	30.09	3	16,345	0.02%
2020/09/03	1.1	30.32	0	0.00	30.25	1.1	16,346	0.01%
2020/09/02	2	30.17	4	30.18	30.14	-2	16,374	-0.01%
2020/09/01	10.1	30.05	3	30.00	30.06	7.1	16,665	0.04%
2020/08/31	8	30.30	0	0.00	30.16	8	16,971	0.05%
2020/08/28	2	30.18	1	30.18	30.24	1	17,226	0.01%
2020/08/27	2	30.45	11	30.39	30.33	-9	17,715	-0.05%
2020/08/26	9	30.30	1	30.29	30.43	8	17,808	0.04%
2020/08/25	7	30.43	16	30.38	30.44	-9	17,900	-0.05%
2020/08/24	11	30.07	4	30.13	30.14	7	17,717	0.04%
2020/08/21	2.2	29.97	15	30.06	30.11	-12.8	17,747	-0.07%
2020/08/20	84.3	29.74	53	29.73	29.79	31.3	17,584	0.18%
2020/08/19	15	30.87	21	30.78	30.77	-6	17,106	-0.04%
2020/08/18	7	30.86	2	30.88	30.90	5	17,222	0.03%
2020/08/17	10	30.86	22	30.92	30.96	-12	17,405	-0.07%
2020/08/14	0	0.00	6	30.42	30.63	-6	17,515	-0.03%
2020/08/13	1	30.39	0	0.00	30.32	1	17,551	0.01%
2020/08/12	6	30.15	6.8	30.21	30.22	-0.8	17,670	0.00%
2020/08/11	10	30.50	6	30.45	30.35	4	17,800	0.02%
2020/08/10	2	30.60	11	30.63	30.60	-9	17,852	-0.05%
2020/08/07	10	30.65	9	30.68	30.65	1	17,963	0.01%
2020/08/06	15	30.69	2	30.78	30.70	13	18,123	0.07%
2020/08/05	5.1	30.48	9	30.56	30.62	-3.9	18,150	-0.02%
2020/08/04	4	30.12	10	30.18	30.17	-6	18,066	-0.03%
2020/08/03	7	30.04	0	0.00	30.01	7	18,203	0.04%
2020/07/31	0	0.00	14.3	30.11	30.24	-14.3	18,362	-0.08%
2020/07/30	7.1	29.79	3	29.86	29.99	4.1	18,199	0.02%
2020/07/29	11	29.60	3.2	29.69	29.62	7.8	18,290	0.04%
2020/07/28	12.5	29.81	15.7	29.57	29.46	-3.2	18,589	-0.02%
2020/07/27	7.5	29.88	13	29.91	29.84	-5.5	18,958	-0.03%
2020/07/24	13	29.97	8	30.03	29.85	5	19,177	0.03%
2020/07/23	4	30.10	40.8	30.07	30.17	-36.8	19,226	-0.19%
2020/07/22	2	29.99	37	29.94	29.97	-35	19,001	-0.18%
2020/07/21	10	29.72	30	29.79	29.84	-20	18,618	-0.11%
2020/07/20	4	29.47	91	29.50	29.55	-87	18,471	-0.47%
2020/07/17	18	29.65	7	29.67	29.59	11	18,517	0.06%
2020/07/16	1.1	29.63	1.6	29.69	29.63	-0.5	18,912	0.00%
2020/07/15	4	29.67	7	29.61	29.53	-3	19,020	-0.02%
2020/07/14	0	0.00	7	29.65	29.58	-7	19,474	-0.04%
2020/07/13	1.2	29.66	23.8	29.66	29.65	-22.6	19,664	-0.12%
2020/07/10	2	29.42	16.7	29.66	29.52	-14.7	20,111	-0.07%
2020/07/09	6	29.90	12	29.89	29.74	-6	20,149	-0.03%
2020/07/08	1	29.69	27	29.71	29.72	-26	20,104	-0.13%
2020/07/07	509.2	29.83	550	29.47	29.43	-40.9	19,758	-0.21%	大買/大賣/
2020/07/06	16.1	29.72	74.2	29.66	29.83	-58.2	19,831	-0.29%
2020/07/03	5	29.37	17	29.33	29.33	-12	19,848	-0.06%
2020/07/02	3	28.94	21.1	28.99	29.09	-18.1	19,919	-0.09%
2020/07/01	2	28.70	34	28.86	28.79	-32	19,835	-0.16%
2020/06/30	15	28.56	7.3	28.55	28.56	7.7	19,720	0.04%
2020/06/29	5	28.48	16	28.47	28.51	-11	19,944	-0.06%
2020/06/24	1	28.59	1	28.55	28.54	0	20,125	0.00%
2020/06/23	2	28.54	5	28.52	28.54	-3	20,752	-0.01%
2020/06/22	13	28.48	9	28.52	28.48	4	21,173	0.02%
2020/06/19	5	28.59	3	28.68	28.56	2	21,935	0.01%
2020/06/18	6.1	28.51	12.2	28.51	28.55	-6.1	22,217	-0.03%
2020/06/17	5	28.39	13	28.44	28.46	-8	22,778	-0.04%
2020/06/16	6	28.38	12.1	28.41	28.45	-6.1	23,966	-0.03%
2020/06/15	12	28.28	7	28.35	28.13	5	25,896	0.02%
2020/06/12	34	28.05	33	28.03	28.29	1	26,870	0.00%
2020/06/11	19.1	28.54	37	28.66	28.43	-17.9	28,066	-0.06%
2020/06/10	0	0.00	22.9	28.88	28.86	-22.9	29,208	-0.08%
2020/06/09	21	28.85	65	28.83	28.84	-44	31,585	-0.14%
2020/06/08	4	28.87	9.9	28.89	28.88	-5.9	33,932	-0.02%
2020/06/05	5.1	28.76	44	28.79	28.80	-38.9	34,209	-0.11%
2020/06/04	21	28.68	31.1	28.63	28.67	-10.1	34,954	-0.03%
2020/06/03	33	28.45	45.3	28.44	28.48	-12.3	36,194	-0.03%
2020/06/02	21.1	28.21	19	28.19	28.17	2.1	36,074	0.01%
2020/06/01	6	27.98	36	28.00	28.05	-30	36,099	-0.08%
2020/05/29	15.1	27.81	2	27.80	27.86	13.1	36,125	0.04%
2020/05/28	8	27.91	18	27.99	27.90	-10	36,417	-0.03%
2020/05/27	10.1	27.87	22	27.86	27.85	-11.9	36,930	-0.03%
2020/05/26	12	27.76	17	27.79	27.82	-5	37,686	-0.01%
2020/05/25	19	27.30	3	27.49	27.50	16	37,769	0.04%
2020/05/22	10	27.51	6	27.54	27.45	4	37,724	0.01%
2020/05/21	15	27.64	10	27.64	27.63	5	37,673	0.01%
2020/05/20	3	27.48	5	27.50	27.48	-2	37,414	-0.01%
2020/05/19	9	27.44	3	27.44	27.43	6	37,371	0.02%
2020/05/18	19	27.24	6	27.24	27.25	13	37,373	0.03%
2020/05/15	25	27.44	34	27.46	27.43	-9	37,286	-0.02%
2020/05/14	14	27.58	3	27.56	27.48	11	37,309	0.03%
2020/05/13	11	27.58	37.5	27.61	27.75	-26.5	37,221	-0.07%
2020/05/12	13	27.56	4.6	27.55	27.55	8.4	37,202	0.02%
2020/05/11	13	27.67	20	27.66	27.66	-7	37,225	-0.02%
2020/05/08	7	27.53	11	27.56	27.50	-4	37,125	-0.01%
2020/05/07	8	27.36	18	27.42	27.40	-10	37,179	-0.03%
2020/05/06	2	27.28	8	27.32	27.32	-6	37,098	-0.02%
2020/05/05	8	27.27	18	27.30	27.33	-10	37,146	-0.03%
2020/05/04	27	26.99	5.7	27.01	27.09	21.3	37,105	0.06%
2020/04/30	33.5	27.39	61	27.36	27.46	-27.5	36,925	-0.07%
2020/04/29	22.2	27.08	23	27.08	27.07	-0.8	37,079	0.00%
2020/04/28	15	26.91	13	26.90	26.91	2	37,392	0.01%
2020/04/27	5	26.63	23	26.69	26.79	-18	39,171	-0.05%
2020/04/24	19	26.34	5	26.33	26.33	14	38,889	0.04%
2020/04/23	36	26.41	4	26.40	26.34	32	38,981	0.08%
2020/04/22	15	25.84	64	25.70	26.23	-49	38,900	-0.13%
2020/04/21	44	26.22	39	26.27	26.10	5	38,703	0.01%
2020/04/20	10.1	26.48	7	26.57	26.60	3.1	38,276	0.01%
2020/04/17	22	26.68	25	26.63	26.50	-3	38,143	-0.01%
2020/04/16	14	26.39	6	26.35	26.44	8	37,641	0.02%
2020/04/15	32	26.39	25	26.35	26.47	7	37,489	0.02%
2020/04/14	24	25.98	21.9	25.97	26.05	2.1	37,155	0.01%
2020/04/13	16	25.69	11	25.73	25.68	5	37,244	0.01%
2020/04/10	8	25.69	11	25.72	25.73	-3	37,181	-0.01%
2020/04/09	27.9	25.79	53	25.78	25.65	-25.1	37,221	-0.07%
2020/04/08	11	25.51	19	25.53	25.77	-8	36,867	-0.02%
2020/04/07	25.2	25.22	17	25.20	25.22	8.2	36,353	0.02%
2020/04/06	19	24.66	25	24.66	24.84	-6	36,110	-0.02%
2020/04/01	6	24.50	3	24.50	24.52	3	35,797	0.01%
2020/03/31	25	24.57	5.3	24.53	24.49	19.7	35,582	0.06%
2020/03/30	19	24.06	29.2	24.13	24.32	-10.2	35,350	-0.03%
2020/03/27	74	24.72	35	24.69	24.35	39	35,016	0.11%
2020/03/26	7	24.26	16	24.20	24.26	-9	34,321	-0.03%
2020/03/25	149.1	24.26	58	24.24	24.09	91.1	33,888	0.27%	大買/
2020/03/24	24	23.33	14	23.42	23.38	10	33,068	0.03%
2020/03/23	145	22.45	25	22.48	22.49	120	32,600	0.37%	大買/鉅額交易
2020/03/20	142	22.97	32	23.08	23.28	110	31,861	0.35%	大買/鉅額交易
2020/03/19	155.5	22.08	15.4	21.87	21.85	140.1	30,566	0.46%	大買/鉅額交易
2020/03/18	94.1	23.53	0	0.00	23.29	94.1	28,445	0.33%
2020/03/17	54	23.76	47	23.81	23.67	7	27,264	0.03%
2020/03/16	105.1	24.78	37	24.81	24.41	68.1	25,639	0.27%	大買/
2020/03/13	193.6	24.27	21	24.43	25.29	172.6	24,153	0.71%	大買/鉅額交易
2020/03/12	163.1	26.03	15	26.02	25.93	148.1	21,637	0.68%	大買/鉅額交易
2020/03/11	55.1	27.13	2	26.97	26.97	53.1	19,241	0.28%
2020/03/10	48.1	26.91	13	26.98	27.25	35.1	18,794	0.19%
2020/03/09	92.1	27.32	5	27.25	27.25	87.1	17,707	0.49%
2020/03/06	23	27.84	0	0.00	27.88	23	16,214	0.14%
2020/03/05	6	28.03	2	28.05	28.10	4	16,065	0.02%
2020/03/04	12	27.80	4	27.80	27.86	8	16,235	0.05%
2020/03/03	19	28.03	5	28.10	27.93	14	15,926	0.09%
2020/03/02	28	27.61	10	27.67	27.75	18	15,541	0.12%
2020/02/27	32.1	27.98	13	27.95	27.90	19.1	14,821	0.13%
2020/02/26	16	28.42	1	28.35	28.30	15	13,985	0.11%
2020/02/25	8	28.56	7	28.61	28.67	1	13,480	0.01%
2020/02/24	10.4	28.67	10	28.70	28.70	0.4	13,484	0.00%
2020/02/21	1	28.88	4	28.87	28.90	-3	13,361	-0.02%
2020/02/20	14.1	28.91	1	29.00	28.93	13.1	13,388	0.10%
2020/02/19	1	28.80	10	28.91	28.96	-9	13,416	-0.07%
2020/02/18	1	28.84	4	28.77	28.80	-3	13,342	-0.02%
2020/02/17	11	28.70	7	28.80	28.80	4	13,204	0.03%
2020/02/14	9	28.68	12	28.79	28.79	-3	13,043	-0.02%
2020/02/13	8	28.67	11	28.74	28.64	-3	12,980	-0.02%
2020/02/12	3	28.52	6.5	28.49	28.56	-3.5	13,444	-0.03%
2020/02/11	3	28.30	6	28.31	28.34	-3	13,351	-0.02%
2020/02/10	8	27.98	2	28.16	28.14	6	13,445	0.04%
2020/02/07	5	28.30	2	28.24	28.23	3	13,453	0.02%
2020/02/06	11	28.28	7	28.33	28.44	4	13,474	0.03%
2020/02/05	12	28.10	0	0.00	28.08	12	13,426	0.09%
2020/02/04	6.2	27.93	16	27.98	28.12	-9.8	13,381	-0.07%
2020/02/03	47	27.36	6	27.44	27.74	41	13,397	0.31%
2020/01/31	38	27.87	3	27.94	27.92	35	12,821	0.27%
2020/01/30	133	27.79	6	28.13	27.70	127	12,492	1.02%	大買/鉅額交易
2020/01/20	8	29.19	7	29.20	29.19	1	10,664	0.01%
2020/01/17	0	0.00	1	29.11	29.16	-1	10,913	-0.01%
2020/01/16	0	0.00	2	29.10	29.10	-2	11,189	-0.02%
2020/01/15	1	29.02	31	29.02	29.01	-30	12,641	-0.24%
2020/01/14	3	29.00	0	0.00	29.02	3	13,051	0.02%
2020/01/13	6	28.83	3	28.82	28.84	3	13,473	0.02%
2020/01/10	3	28.74	2	28.70	28.69	1	13,569	0.01%
2020/01/09	5	28.71	1	28.70	28.70	4	13,606	0.03%
2020/01/08	6	28.51	1	28.44	28.50	5	13,583	0.04%
2020/01/07	12	28.58	15	28.69	28.69	-3	13,478	-0.02%
2020/01/06	2	28.99	1	29.18	28.96	1	13,221	0.01%
2020/01/03	10	29.29	14	29.25	29.18	-4	13,373	-0.03%
2020/01/02	2	29.05	19	29.05	29.09	-17	13,410	-0.13%
2019/12/31	1	29.00	1	29.00	28.97	0	13,889	0.00%
2019/12/30	0	0.00	11	28.99	29.00	-11	13,762	-0.08%
2019/12/27	2	28.91	3	28.90	28.90	-1	13,551	-0.01%
2019/12/26	2	28.86	4	28.86	28.86	-2	13,505	-0.01%
2019/12/25	2	28.88	7	28.86	28.83	-5	13,511	-0.04%
2019/12/24	2	28.71	1	28.71	28.74	1	13,535	0.01%
2019/12/23	8	28.73	3	28.71	28.72	5	13,547	0.04%
2019/12/20	4	28.77	40	28.78	28.80	-36	13,527	-0.27%
2019/12/19	2	28.76	3	28.81	28.69	-1	13,545	-0.01%
2019/12/18	2	28.70	1	28.80	28.77	1	13,651	0.01%
2019/12/17	1	28.64	8	28.67	28.71	-7	13,549	-0.05%
2019/12/16	7	28.55	9	28.52	28.57	-2	13,469	-0.01%
2019/12/13	1	28.40	10	28.42	28.37	-9	13,377	-0.07%
2019/12/12	11	28.34	4	28.32	28.31	7	13,384	0.05%
2019/12/11	0	0.00	6	28.20	28.21	-6	13,328	-0.05%
2019/12/10	4	28.15	1	28.14	28.14	3	13,446	0.02%
2019/12/09	1.1	28.24	5	28.21	28.21	-3.9	13,528	-0.03%
2019/12/06	1	28.17	5	28.15	28.13	-4	13,516	-0.03%
2019/12/05	3	28.04	10	28.04	28.03	-7	13,450	-0.05%
2019/12/04	2.1	27.87	0	0.00	27.88	2.1	13,511	0.02%
2019/12/03	1	27.96	12	27.88	27.92	-11	13,692	-0.08%
2019/12/02	46	27.61	3	27.55	27.65	43	13,797	0.31%
2019/11/29	12.4	27.80	1	27.78	27.75	11.4	13,635	0.08%
2019/11/28	0	0.00	8	28.01	28.03	-8	13,452	-0.06%
2019/11/26	4	28.06	1	28.07	28.06	3	13,631	0.02%
2019/11/25	5.2	28.01	2	27.98	27.99	3.2	13,586	0.02%
2019/11/22	3	28.00	1	28.01	28.01	2	13,516	0.01%
2019/11/21	11	27.93	19	27.89	28.00	-8	13,703	-0.06%
2019/11/20	5	28.09	0	0.00	28.09	5	13,558	0.04%
2019/11/19	4	28.14	2	28.06	28.14	2	13,536	0.01%
2019/11/18	41	28.01	1	28.05	28.05	40	13,457	0.30%
2019/11/15	5	27.84	10	27.87	27.88	-5	13,347	-0.04%
2019/11/14	0	0.00	5	27.81	27.83	-5	13,300	-0.04%
2019/11/13	1.1	27.74	0.5	27.84	27.79	0.6	13,284	0.00%
2019/11/12	3	27.69	5	27.71	27.74	-2	13,309	-0.02%
2019/11/11	37.1	27.52	5	27.53	27.50	32.1	13,273	0.24%
2019/11/08	16	27.86	0	0.00	27.88	16	12,640	0.13%
2019/11/07	17	27.77	7	27.86	27.80	10	12,608	0.08%
2019/11/06	8	27.85	0	0.00	27.93	8	12,524	0.06%
2019/11/05	15	27.99	2	28.03	28.03	13	12,445	0.10%
2019/11/04	5	27.83	3	27.78	27.84	2	12,571	0.02%
2019/11/01	8	27.55	2	27.60	27.63	6	12,668	0.05%
2019/10/31	8	27.59	0	0.00	27.58	8	12,802	0.06%
2019/10/30	6	27.63	32	27.64	27.65	-26	12,593	-0.21%
2019/10/29	6.1	27.60	2	27.70	27.62	4.1	12,476	0.03%
2019/10/28	49	27.66	3	27.77	27.70	46	12,149	0.38%
2019/10/25	13	27.67	0	0.00	27.60	13	11,944	0.11%
2019/10/24	16	27.61	21	27.64	27.65	-5	11,625	-0.04%
2019/10/23	174	27.50	7	27.55	27.54	167	11,355	1.47%	大買/鉅額交易
2019/10/22	40	29.02	49.1	29.00	29.03	-9.1	9,885	-0.09%
2019/10/21	9	28.93	35	28.92	28.95	-26	9,478	-0.27%
2019/10/18	4	28.83	2	28.79	28.82	2	8,991	0.02%
2019/10/17	10.5	28.55	3	28.63	28.70	7.5	8,831	0.09%
2019/10/16	2.4	28.48	8	28.53	28.51	-5.6	8,735	-0.06%
2019/10/15	32	28.46	1.2	28.55	28.45	30.8	8,666	0.36%
2019/10/14	31	28.53	5.5	28.54	28.52	25.6	8,593	0.30%
2019/10/09	32	28.31	0	0.00	28.28	32	8,581	0.37%
2019/10/08	32	28.46	5	28.49	28.44	27	8,493	0.32%
2019/10/07	81	28.42	18	28.47	28.42	63	8,511	0.74%
2019/10/03	2	28.09	0	0.00	28.12	2	7,926	0.03%
2019/10/02	11	28.14	0	0.00	28.17	11	7,930	0.14%
2019/10/01	1	27.93	2	28.17	28.18	-1	8,004	-0.01%
2019/09/27	14	27.95	0	0.00	27.88	14	7,986	0.18%
2019/09/25	2	28.20	1	28.30	28.20	1	7,983	0.01%
2019/09/24	3	28.28	6	28.31	28.33	-3	8,100	-0.04%
2019/09/23	1	28.12	3	28.11	28.12	-2	8,000	-0.02%
2019/09/20	1	27.98	0	0.00	27.98	1	7,850	0.01%
2019/09/19	6	27.99	4	28.04	27.97	2	7,861	0.03%
2019/09/18	0	0.00	9	28.05	28.05	-9	7,862	-0.11%
2019/09/17	1	27.94	11	28.01	28.00	-10	7,859	-0.13%
2019/09/16	1.1	27.96	8	27.95	27.94	-6.9	7,809	-0.09%
2019/09/12	0	0.00	130	27.93	27.92	-130	7,861	-1.65%	大賣/鉅額交易
2019/09/11	0	0.00	12.1	27.86	27.81	-12.1	7,833	-0.15%
2019/09/10	0	0.00	1	27.75	27.74	-1	7,725	-0.01%
2019/09/09	14	27.84	36	27.77	27.77	-22	7,727	-0.28%
2019/09/06	1	27.87	13	27.84	27.83	-12	7,701	-0.16%
2019/09/05	6.2	27.72	11	27.74	27.71	-4.8	7,572	-0.06%
2019/09/04	0	0.00	19	27.50	27.54	-19	7,409	-0.26%
2019/09/03	0	0.00	5	27.48	27.40	-5	7,314	-0.07%
2019/09/02	2	27.36	5	27.40	27.44	-3	7,237	-0.04%
2019/08/30	0	0.00	10	27.29	27.25	-10	7,220	-0.14%
2019/08/29	2.3	26.99	0	0.00	27.00	2.3	7,036	0.03%
2019/08/28	2	26.97	0	0.00	26.97	2	7,116	0.03%
2019/08/27	1	26.99	0	0.00	26.96	1	7,234	0.01%
2019/08/26	7	26.83	3	26.83	26.88	4	7,350	0.05%
2019/08/22	1	27.02	1	27.10	27.02	0	7,477	0.00%
2019/08/21	6	27.08	0	0.00	27.05	6	7,546	0.08%
2019/08/20	2	27.07	0	0.00	27.07	2	7,787	0.03%
2019/08/19	1.1	27.07	5	26.98	27.03	-3.9	8,017	-0.05%
2019/08/16	1	26.90	0	0.00	26.95	1	8,497	0.01%
2019/08/15	2	26.64	4	26.81	26.82	-2	8,632	-0.02%
2019/08/14	7	26.97	0	0.00	26.93	7	8,821	0.08%
2019/08/13	0	0.00	1	26.77	26.76	-1	9,037	-0.01%
2019/08/12	2	26.76	2	26.77	26.90	0	9,379	0.00%
2019/08/08	8	26.51	0	0.00	26.56	8	9,580	0.08%
2019/08/07	16	26.50	1	26.53	26.43	15	9,640	0.16%
2019/08/06	5	26.16	5	26.43	26.52	0	9,836	0.00%
2019/08/05	13	26.67	6	26.63	26.60	7	9,910	0.07%
2019/08/02	3	26.92	31	26.84	26.85	-28	9,881	-0.28%
2019/08/01	2	27.15	1.1	27.15	27.10	0.9	9,867	0.01%
2019/07/31	2	27.19	0	0.00	27.20	2	9,844	0.02%
2019/07/29	0	0.00	16	27.36	27.37	-16	9,985	-0.16%
2019/07/26	1	27.41	8	27.41	27.40	-7	10,002	-0.07%
2019/07/25	0	0.00	8	27.41	27.47	-8	9,973	-0.08%
2019/07/24	4.1	27.32	1.5	27.33	27.28	2.7	9,839	0.03%
2019/07/23	0	0.00	3	27.24	27.24	-3	9,743	-0.03%
2019/07/22	0	0.00	1	27.11	27.11	-1	9,640	-0.01%
2019/07/19	1	27.07	1	27.12	27.06	0	9,632	0.00%
2019/07/16	0	0.00	7	27.28	27.26	-7	9,616	-0.07%
2019/07/15	1	27.17	0	0.00	27.21	1	9,580	0.01%
2019/07/12	22	27.23	6	27.20	27.16	16	9,519	0.17%
2019/07/11	5	27.17	23	27.10	27.11	-18	9,417	-0.19%
2019/07/10	0	0.00	10	26.90	26.95	-10	9,359	-0.11%
2019/07/09	1	26.87	2	26.91	26.87	-1	9,354	-0.01%
2019/07/05	0	0.00	12	27.00	26.99	-12	9,410	-0.13%
2019/07/04	4	26.95	2	26.92	26.93	2	9,405	0.02%
2019/07/03	2.1	26.89	1	26.83	26.78	1.1	9,587	0.01%
2019/07/02	20	26.93	8	26.91	26.96	12	9,637	0.12%
2019/07/01	0	0.00	10	26.92	26.95	-10	9,701	-0.10%
2019/06/28	1	26.60	0.5	26.64	26.59	0.5	9,568	0.01%
2019/06/27	0	0.00	1	26.66	26.61	-1	9,642	-0.01%
2019/06/26	3	26.45	1	26.41	26.43	2	9,628	0.02%
2019/06/24	5	26.60	1	26.50	26.60	4	9,553	0.04%
2019/06/21	22	26.63	50	26.61	26.52	-28	9,504	-0.29%
2019/06/20	4	26.58	1	26.59	26.61	3	9,474	0.03%
2019/06/19	7	26.34	9.9	26.42	26.47	-2.9	9,490	-0.03%
2019/06/18	10	26.07	0	0.00	26.06	10	9,486	0.11%
2019/06/17	1	26.04	9	26.01	26.05	-8	9,491	-0.08%
2019/06/14	0	0.00	3.1	26.01	25.99	-3.1	9,618	-0.03%
2019/06/13	20	25.99	4	25.99	26.01	16	9,632	0.17%
2019/06/12	6	26.01	3.1	26.06	26.10	3	9,561	0.03%
2019/06/11	33	26.02	1	26.07	26.04	32	9,520	0.34%
2019/06/10	18	25.89	2	25.92	25.99	16	9,429	0.17%
2019/06/06	5	25.70	4	25.70	25.69	1	9,425	0.01%
2019/06/05	1	25.92	0	0.00	25.81	1	9,293	0.01%
2019/06/04	10	25.83	0	0.00	25.76	10	9,308	0.11%
2019/06/03	2	25.74	1	25.83	25.84	1	9,261	0.01%
2019/05/31	2	25.83	9	25.91	25.94	-7	9,166	-0.08%
2019/05/30	21	25.49	2	25.45	25.58	19	9,109	0.21%
2019/05/29	22	25.34	3	25.40	25.39	19	9,105	0.21%
2019/05/28	9	25.45	0	0.00	25.50	9	9,002	0.10%
2019/05/27	3	25.41	0	0.00	25.45	3	9,012	0.03%
2019/05/24	2	25.43	0	0.00	25.44	2	8,978	0.02%
2019/05/23	27	25.46	0	0.00	25.44	27	8,938	0.30%
2019/05/22	7	25.84	10	25.81	25.79	-3	8,554	-0.04%
2019/05/21	5.2	25.66	0	0.00	25.76	5.2	8,558	0.06%
2019/05/20	3	25.63	1	25.84	25.70	2	8,317	0.02%
2019/05/17	10	25.78	3	25.77	25.70	7	8,142	0.09%
2019/05/16	10	26.00	10	26.10	25.92	0	7,872	0.00%
2019/05/15	0.3	26.29	0	0.00	26.18	0.3	7,697	0.00%
2019/05/14	23	25.81	0	0.00	26.07	23	7,656	0.30%
2019/05/13	10	26.17	3	26.42	26.09	7	7,409	0.09%
2019/05/10	11	26.52	1	26.40	26.55	10	7,083	0.14%
2019/05/09	6	26.87	21	26.73	26.74	-15	6,862	-0.22%
2019/05/07	1	27.26	1	27.22	27.26	0	6,768	0.00%
2019/05/06	4	27.08	0	0.00	27.08	4	6,968	0.06%
2019/05/03	0	0.00	4	27.53	27.56	-4	6,823	-0.06%
2019/05/02	0	0.00	1	27.43	27.40	-1	6,805	-0.01%
2019/04/30	1	27.20	6	27.22	27.35	-5	6,847	-0.07%
2019/04/29	0	0.00	21	27.51	27.35	-21	6,855	-0.31%
2019/04/26	1	27.48	2	27.51	27.52	-1	6,893	-0.01%
2019/04/25	1	27.62	0	0.00	27.65	1	6,895	0.01%
2019/04/24	1	27.54	9	27.51	27.57	-8	6,904	-0.12%
2019/04/23	1	27.36	0	0.00	27.36	1	6,843	0.01%
2019/04/22	5	27.48	3	27.43	27.41	2	6,833	0.03%
2019/04/19	20	27.43	1	27.34	27.35	19	6,797	0.28%
2019/04/18	17	27.46	1	27.14	27.14	16	6,739	0.24%
2019/04/17	0.2	27.44	5	27.41	27.44	-4.8	6,701	-0.07%
2019/04/16	8	27.18	14	27.13	27.25	-6	6,569	-0.09%
2019/04/15	1	26.96	25	26.96	26.99	-24	6,395	-0.38%
2019/04/12	3	26.82	3.9	26.77	26.76	-0.9	6,639	-0.01%
2019/04/11	0	0.00	11	26.91	26.89	-11	6,849	-0.16%
2019/04/10	0	0.00	13	26.97	26.97	-13	6,895	-0.19%
2019/04/09	15	27.02	4	26.99	27.02	11	6,835	0.16%
2019/04/08	1	26.96	7	26.94	26.93	-6	6,633	-0.09%
2019/04/03	15	26.75	1	26.71	26.73	14	6,721	0.21%
2019/04/02	1.1	26.60	0	0.00	26.58	1.1	6,770	0.02%
2019/04/01	2	26.57	6	26.56	26.51	-4	6,747	-0.06%
2019/03/29	2	26.38	0	0.00	26.40	2	6,645	0.03%
2019/03/27	0	0.00	2	26.27	26.28	-2	6,599	-0.03%
2019/03/26	1	26.26	0	0.00	26.25	1	6,586	0.02%
2019/03/25	3	26.10	2	26.10	26.10	1	6,812	0.01%
2019/03/22	0	0.00	17	26.53	26.37	-17	6,765	-0.25%
2019/03/21	2	26.33	3	26.32	26.37	-1	6,637	-0.02%
2019/03/20	4	26.20	2	26.21	26.20	2	6,477	0.03%
2019/03/19	3	26.22	4	26.23	26.22	-1	6,474	-0.02%
2019/03/18	0	0.00	3	26.09	26.13	-3	6,282	-0.05%
2019/03/15	1	25.98	0	0.00	25.91	1	6,315	0.02%
2019/03/14	1	25.91	0	0.00	25.91	1	6,297	0.02%
2019/03/13	0	0.00	1	26.02	25.98	-1	6,393	-0.02%
2019/03/12	5	26.05	5	26.03	26.01	0	6,406	0.00%
2019/03/11	23	25.85	0	0.00	25.89	23	6,398	0.36%
2019/03/08	1	25.73	2	25.86	25.84	-1	6,486	-0.02%
2019/03/07	1	26.10	2	26.01	25.98	-1	6,446	-0.02%
2019/03/06	111	26.10	3	26.08	26.08	108	6,448	1.67%	大買/鉅額交易
2019/03/05	8	26.00	1	26.06	26.00	7	6,424	0.11%
2019/03/04	0	0.00	3	25.99	26.12	-3	6,359	-0.05%
2019/02/27	0	0.00	2	25.96	25.96	-2	6,190	-0.03%
2019/02/26	2	26.22	18	26.21	26.18	-16	6,134	-0.26%
2019/02/25	0	0.00	11	26.09	26.13	-11	6,036	-0.18%
2019/02/22	4	25.89	2	25.86	25.90	2	5,846	0.03%
2019/02/21	0	0.00	3	25.80	25.84	-3	5,647	-0.05%
2019/02/20	2	25.72	15	25.72	25.74	-13	5,522	-0.24%
2019/02/19	3	25.52	1	25.51	25.52	2	5,357	0.04%
2019/02/18	1	25.59	1	25.57	25.52	0	5,339	0.00%
2019/02/15	10	25.58	8	25.55	25.39	2	5,279	0.04%
2019/02/14	2	25.47	12	25.50	25.43	-10	5,240	-0.19%
2019/02/13	1	25.30	1	25.39	25.42	0	5,182	0.00%
2019/02/12	0	0.00	1	25.20	25.26	-1	5,100	-0.02%
2019/02/11	2	24.97	0	0.00	24.99	2	4,965	0.04%
2019/01/30	0	0.00	6	24.95	24.92	-6	4,909	-0.12%
2019/01/28	5	25.01	58	25.08	25.01	-53	4,903	-1.08%
2019/01/25	0	0.00	1	24.84	24.90	-1	4,787	-0.02%
2019/01/24	1	24.55	1	24.57	24.55	0	4,632	0.00%
2019/01/23	0	0.00	4	24.43	24.44	-4	4,651	-0.09%
2019/01/22	10	24.45	0.4	24.53	24.50	9.6	4,706	0.20%
2019/01/21	1	24.54	2.1	24.53	24.51	-1.1	4,849	-0.02%
2019/01/18	0	0.00	6	24.41	24.39	-6	5,011	-0.12%
2019/01/17	3	24.26	1	24.34	24.26	2	5,280	0.04%
2019/01/16	0	0.00	5	24.27	24.25	-5	5,438	-0.09%
2019/01/15	0	0.00	1	24.15	24.13	-1	6,020	-0.02%
2019/01/14	1	24.00	0	0.00	23.99	1	6,153	0.02%
2019/01/11	4	24.05	3	24.13	24.04	1	6,239	0.02%
2019/01/09	0	0.00	26	23.96	24.05	-26	6,401	-0.41%
2019/01/08	0	0.00	3	23.79	23.79	-3	6,461	-0.05%
2019/01/07	7	23.70	13	23.70	23.73	-6	6,725	-0.09%
2019/01/04	39.1	23.24	29	23.40	23.40	10.1	7,051	0.14%
2019/01/03	18.2	23.62	0	0.00	23.59	18.2	7,909	0.23%
2019/01/02	20	23.89	0	0.00	23.83	20	8,005	0.25%
2018/12/28	6	23.91	0	0.00	23.94	6	8,282	0.07%
2018/12/27	2	23.94	4	24.02	23.91	-2	8,621	-0.02%
2018/12/26	8.2	23.78	1	24.02	23.72	7.2	8,759	0.08%
2018/12/25	7	23.90	1	24.00	23.97	6	8,686	0.07%
2018/12/21	1	24.00	10	24.12	24.14	-9	8,473	-0.11%
2018/12/20	2	24.09	0	0.00	24.13	2	8,454	0.02%
2018/12/18	11	24.08	0	0.00	24.03	11	8,463	0.13%
2018/12/17	1	24.24	0	0.00	24.31	1	8,215	0.01%
2018/12/14	0.1	24.35	0	0.00	24.31	0.1	8,178	0.00%
2018/12/13	0	0.00	4	24.37	24.39	-4	8,152	-0.05%
2018/12/12	1	24.26	1	24.25	24.32	0	8,220	0.00%
2018/12/11	1	24.18	0	0.00	24.18	1	8,275	0.01%
2018/12/10	3.1	24.09	2	24.12	24.07	1.1	8,351	0.01%
2018/12/07	13	24.27	39	24.27	24.28	-26	8,234	-0.32%
2018/12/06	40	24.22	0	0.00	24.19	40	8,290	0.48%
2018/12/05	5	24.59	3	24.56	24.60	2	8,209	0.02%
2018/12/04	2	24.86	1	24.82	24.82	1	8,447	0.01%
2018/12/03	2	24.79	15	24.80	24.89	-13	8,500	-0.15%
2018/11/29	4	24.37	1	24.50	24.38	3	8,342	0.04%
2018/11/28	0	0.00	2	24.18	24.27	-2	8,290	-0.02%
2018/11/26	1	24.03	0	0.00	24.11	1	8,272	0.01%
2018/11/23	3	23.89	0	0.00	23.94	3	8,256	0.04%
2018/11/22	6	24.00	0	0.00	23.98	6	8,224	0.07%
2018/11/21	1.1	23.95	0	0.00	24.14	1.1	8,179	0.01%
2018/11/20	3	24.33	0	0.00	24.17	3	8,126	0.04%
2018/11/19	0	0.00	5	24.36	24.40	-5	8,079	-0.06%
2018/11/16	1	24.24	0	0.00	24.29	1	8,055	0.01%
2018/11/14	1	24.09	0	0.00	24.15	1	8,020	0.01%
2018/11/13	6	23.77	0	0.00	24.12	6	8,005	0.07%
2018/11/12	2	24.19	0	0.00	24.18	2	7,914	0.03%
2018/11/09	8	24.19	0	0.00	24.21	8	7,901	0.10%
2018/11/08	1	24.36	3	24.36	24.37	-2	7,862	-0.03%
2018/11/06	1	24.06	0	0.00	24.08	1	7,809	0.01%
2018/11/05	1	24.15	0	0.00	24.18	1	7,756	0.01%
2018/11/02	3	24.11	2	24.20	24.18	1	7,715	0.01%
2018/11/01	4	24.07	2	24.04	24.08	2	7,680	0.03%
2018/10/31	5	23.70	3	23.72	23.78	2	7,620	0.03%
2018/10/30	2.9	23.42	0	0.00	23.42	2.9	7,572	0.04%
2018/10/29	29	23.42	1	23.40	23.34	28	7,528	0.37%
2018/10/26	20	23.56	1	23.42	23.43	19	7,385	0.26%
2018/10/25	21	23.61	2	23.57	23.59	19	7,185	0.26%
2018/10/24	3	24.05	0	0.00	24.12	3	6,901	0.04%
2018/10/23	24	24.18	7	24.11	24.13	17	6,812	0.25%
2018/10/22	59	25.80	1	25.58	25.81	58	6,360	0.91%
2018/10/19	24	25.52	1	25.48	25.55	23	6,251	0.37%
2018/10/18	0	0.00	2	25.50	25.54	-2	6,234	-0.03%
2018/10/17	17	25.53	0	0.00	25.51	17	6,223	0.27%
2018/10/16	7	25.26	0	0.00	25.39	7	6,122	0.11%
2018/10/15	4.1	25.20	0	0.00	25.18	4.1	5,996	0.07%
2018/10/12	17	24.89	1	25.11	25.26	16	5,746	0.28%
2018/10/11	53	24.89	1	25.04	24.91	52	5,427	0.96%
2018/10/09	12	26.33	0	0.00	26.34	12	4,295	0.28%
2018/10/08	20	26.46	0	0.00	26.70	20	3,944	0.51%
2018/10/05	10	26.42	0	0.00	26.43	10	3,543	0.28%
2018/10/04	2	26.78	20	26.73	26.78	-18	3,174	-0.57%
2018/10/02	2	27.16	0	0.00	27.20	2	2,889	0.07%
2018/10/01	2	27.35	0	0.00	27.32	2	2,885	0.07%
2018/09/27	1	27.33	0	0.00	27.33	1	3,070	0.03%
2018/09/21	5	27.37	0	0.00	27.41	5	3,108	0.16%
2018/09/18	1	27.35	0	0.00	27.40	1	3,280	0.03%
2018/09/17	0	0.00	1	27.43	27.46	-1	3,338	-0.03%
2018/09/13	1	26.88	0	0.00	26.92	1	3,354	0.03%
2018/09/12	2	26.74	0	0.00	26.74	2	3,327	0.06%
2018/09/11	3	26.66	6	26.77	26.78	-3	3,265	-0.09%
2018/09/10	3	26.68	4	26.67	26.67	-1	3,260	-0.03%
2018/09/07	0	0.00	1	27.29	27.19	-1	3,011	-0.03%
2018/09/04	2	27.66	0	0.00	27.63	2	2,863	0.07%
2018/09/03	0	27.75	0	0.00	27.63	0	2,927	0.00%
2018/08/31	0	0.00	1	27.78	27.78	-1	2,999	-0.03%
2018/08/30	0	0.00	3	27.70	27.70	-3	3,069	-0.10%
2018/08/29	3	27.59	0	0.00	27.61	3	3,158	0.09%
2018/08/23	1	27.27	0	0.00	27.30	1	3,333	0.03%
2018/08/16	0	0.00	4	27.05	27.09	-4	3,491	-0.11%
2018/08/10	1	27.55	2	27.56	27.53	-1	3,620	-0.03%
2018/08/09	0	0.00	3	27.46	27.50	-3	3,723	-0.08%
2018/08/08	0	0.00	2	27.66	27.60	-2	3,754	-0.05%
2018/08/07	3	27.45	2	27.41	27.45	1	3,745	0.03%
2018/08/06	0	0.00	1	27.33	27.43	-1	3,772	-0.03%
2018/08/03	2	27.17	0	0.00	27.18	2	3,769	0.05%
2018/08/02	0	0.00	4	27.12	27.00	-4	3,725	-0.11%
2018/08/01	0	0.00	17	27.21	27.28	-17	3,656	-0.46%
2018/07/30	0	0.00	3	27.02	27.04	-3	3,552	-0.08%
2018/07/27	1	26.85	9	26.84	26.89	-8	3,450	-0.23%
2018/07/26	0	0.00	4	26.58	26.59	-4	3,256	-0.12%
2018/07/24	1	26.24	10	26.38	26.42	-9	3,117	-0.29%
2018/07/23	0	0.00	3	26.22	26.23	-3	3,099	-0.10%
2018/07/20	0	0.00	3	26.14	26.14	-3	3,131	-0.10%
2018/07/18	0	0.00	1	26.20	26.21	-1	3,264	-0.03%
2018/07/17	2	25.93	2	26.00	25.97	0	3,205	0.00%
2018/07/16	0	0.00	1	25.91	25.93	-1	3,155	-0.03%
2018/07/13	0	0.00	1	25.79	25.79	-1	3,129	-0.03%
2018/07/12	2	25.51	0	0.00	25.61	2	3,133	0.06%
2018/07/10	1	25.62	0	0.00	25.63	1	3,160	0.03%
2018/07/09	1	25.56	0	0.00	25.60	1	3,152	0.03%
2018/07/06	3	25.26	2	25.30	25.30	1	3,128	0.03%
2018/07/05	6	25.42	0	0.00	25.31	6	3,045	0.20%
2018/07/04	1	25.56	0	0.00	25.53	1	2,944	0.03%
2018/06/29	1	25.51	2	25.64	25.66	-1	2,877	-0.03%
2018/06/28	14	25.44	0	0.00	25.40	14	2,842	0.49%
2018/06/27	6	25.68	0	0.00	25.64	6	2,725	0.22%
2018/06/26	20	25.71	0	0.00	25.65	20	2,696	0.74%
2018/06/25	5	25.85	0	0.00	25.78	5	2,557	0.20%
2018/06/22	2	25.92	0	0.00	26.00	2	2,434	0.08%
2018/06/19	0	0.00	1	26.00	26.20	-1	2,416	-0.04%
2018/06/15	1	26.33	0	0.00	26.32	1	2,356	0.04%
2018/06/08	1	26.73	1.5	26.71	26.67	-0.5	2,313	-0.02%
2018/06/07	1	26.78	4	26.82	26.79	-3	2,251	-0.13%
2018/06/06	0	0.00	1	26.77	26.79	-1	2,205	-0.05%
2018/06/05	0	0.00	2	26.63	26.61	-2	2,104	-0.10%
2018/06/04	0	0.00	22	26.61	26.62	-22	2,096	-1.05%
2018/05/31	1	26.18	0	0.00	26.19	1	2,049	0.05%
2018/05/29	0.2	26.37	0	0.00	26.37	0.2	1,857	0.01%
2018/05/28	0	0.00	1	26.37	26.39	-1	1,806	-0.06%
2018/05/23	0.1	26.35	2	26.45	26.40	-1.9	1,853	-0.10%
2018/05/22	0	0.00	10	26.42	26.40	-10	1,823	-0.55%
2018/05/18	0	0.00	3	26.22	26.20	-3	1,804	-0.17%
2018/05/17	0	0.00	8	26.12	26.06	-8	1,792	-0.45%
2018/05/10	1	25.48	0	0.00	25.48	1	1,881	0.05%
2018/05/03	1	25.21	0	0.00	25.22	1	2,082	0.05%
2018/04/30	0.1	25.47	0	0.00	25.40	0.1	2,301	0.00%
2018/04/27	4	25.11	0	0.00	25.15	4	2,318	0.17%
2018/04/26	6	25.18	0	0.00	25.23	6	2,349	0.26%
2018/04/25	14	25.31	0	0.00	25.31	14	2,317	0.60%
2018/04/23	2	25.80	0	0.00	25.69	2	2,345	0.09%
2018/04/18	1	25.70	0	0.00	25.68	1	2,513	0.04%
2018/04/16	1	25.80	0	0.00	25.98	1	2,506	0.04%
2018/04/11	0	0.00	1	26.05	26.11	-1	2,610	-0.04%
2018/03/30	0	0.00	1	25.94	25.96	-1	2,747	-0.04%
2018/03/23	2	25.79	5	25.71	25.82	-3	2,712	-0.11%
2018/03/14	4	26.18	2	26.10	26.08	2	2,648	0.08%
2018/03/13	0	0.00	1	26.10	26.17	-1	2,682	-0.04%
2018/03/09	1	25.93	0	0.00	25.93	1	2,951	0.03%
2018/03/08	0	0.00	1	26.00	26.01	-1	3,053	-0.03%
2018/03/07	0	0.00	1	25.86	25.70	-1	3,051	-0.03%
2018/03/06	1	25.71	0	0.00	25.76	1	3,072	0.03%
2018/03/05	1	25.78	0	0.00	25.63	1	3,118	0.03%
2018/03/01	1	25.87	1	25.88	25.91	0	3,134	0.00%
2018/02/27	1	25.98	0	0.00	25.95	1	3,142	0.03%
2018/02/23	0	0.00	2	25.75	25.80	-2	3,089	-0.06%
2018/02/21	2	25.70	0	0.00	25.72	2	3,099	0.06%
2018/02/12	7	25.19	0	0.00	25.15	7	3,108	0.23%
2018/02/09	4	24.86	4	25.03	25.50	0	3,102	0.00%
2018/02/07	1	25.44	0	0.00	25.43	1	3,121	0.03%
2018/02/06	6	25.15	0	0.00	24.99	6	3,135	0.19%
2018/02/05	1	25.80	0	0.00	26.00	1	3,057	0.03%
2018/01/31	5	26.30	0	0.00	26.45	5	3,123	0.16%
2018/01/30	0	0.00	5	26.67	26.41	-5	3,101	-0.16%
2018/01/29	0	0.00	16	26.67	26.80	-16	3,093	-0.52%
2018/01/26	10	26.50	1	26.51	26.54	9	2,996	0.30%
2018/01/25	0.5	26.40	2	26.52	26.45	-1.5	2,973	-0.05%
2018/01/24	0.4	26.27	3	26.33	26.32	-2.6	2,899	-0.09%
2018/01/22	0	0.00	2	26.15	26.25	-2	2,888	-0.07%
2018/01/19	0.2	26.02	2.2	26.05	26.00	-2	2,838	-0.07%
2018/01/18	0	0.00	1	26.00	26.02	-1	2,819	-0.04%
2018/01/17	0	0.00	2	25.90	25.92	-2	2,709	-0.07%
2018/01/16	0.4	25.85	0	0.00	25.80	0.4	2,680	0.02%
2018/01/05	0	0.00	3	25.45	25.44	-3	2,548	-0.12%
2018/01/04	0	0.00	1	25.41	25.41	-1	2,536	-0.04%
2018/01/03	0	0.00	15	25.28	25.31	-15	2,543	-0.59%
2018/01/02	5	25.12	0	0.00	25.13	5	2,504	0.20%