元大高股息 (0056)-元大-新竹券商分點個股進出

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-新竹券商分點個股進出

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-新竹券商分點個股進出
元大-新竹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	25.5	37.02	3.5	37.11	37.10	22	32,283	0.07%
2024/11/20	26.5	37.16	15	37.26	37.10	11.5	32,075	0.04%
2024/11/19	22.5	37.06	4.2	37.09	37.25	18.3	31,902	0.06%
2024/11/18	53.3	37.00	2.2	37.09	37.00	51.1	31,696	0.16%
2024/11/15	54.7	37.16	7.7	37.25	37.14	47	31,188	0.15%
2024/11/14	106.6	37.10	4	37.11	37.08	102.6	31,246	0.33%	大買/鉅額交易
2024/11/13	48.5	37.39	14.2	37.40	37.49	34.3	30,369	0.11%
2024/11/12	99.3	37.61	3	37.73	37.52	96.3	29,998	0.32%
2024/11/11	67.2	37.95	4.6	37.97	38.08	62.6	29,138	0.21%
2024/11/08	10.1	38.30	31	38.33	38.13	-20.9	28,899	-0.07%
2024/11/07	12.8	38.17	148.2	38.09	38.16	-135.4	28,964	-0.47%	大賣/鉅額交易
2024/11/06	7.1	37.82	22	37.83	37.79	-14.9	28,982	-0.05%
2024/11/05	12.4	37.50	0.4	37.57	37.68	12	29,104	0.04%
2024/11/04	37.5	37.36	32.7	37.45	37.48	4.8	30,076	0.02%
2024/11/01	35	36.98	7.4	37.11	37.34	27.6	31,838	0.09%
2024/10/30	23.6	37.45	30.1	37.49	37.42	-6.5	31,978	-0.02%
2024/10/29	134.5	37.47	8.9	37.35	37.49	125.7	31,775	0.40%	大買/鉅額交易
2024/10/28	4.8	38.00	16.3	37.95	37.94	-11.4	30,990	-0.04%
2024/10/25	12.2	37.95	7	37.94	37.97	5.2	31,363	0.02%
2024/10/24	103.3	37.83	9	37.82	37.81	94.3	32,058	0.29%	大買/
2024/10/23	33	38.03	10	38.16	38.01	23	32,708	0.07%
2024/10/22	7.1	38.14	4.6	38.16	38.16	2.5	32,661	0.01%
2024/10/21	19.2	38.14	3.1	38.15	38.09	16.1	33,633	0.05%
2024/10/18	106.4	38.10	10.3	38.24	38.06	96.1	34,340	0.28%	大買/
2024/10/17	145.4	38.03	14.2	38.09	38.12	131.2	34,334	0.38%	大買/鉅額交易
2024/10/16	195.5	38.87	84.9	38.91	39.02	110.5	34,050	0.32%	大買/鉅額交易
2024/10/15	59.7	39.00	71.3	39.07	39.10	-11.6	33,632	-0.03%
2024/10/14	55.9	38.64	0.1	38.67	38.70	55.8	34,111	0.16%
2024/10/11	52.3	38.57	15.8	38.62	38.60	36.5	34,137	0.11%
2024/10/09	25.6	38.45	0.2	38.62	38.43	25.4	33,980	0.07%
2024/10/08	108.7	38.33	5	38.34	38.43	103.7	33,813	0.31%	大買/鉅額交易
2024/10/07	81.2	38.48	15.9	38.58	38.64	65.3	33,414	0.20%
2024/10/04	130.1	38.39	5	38.30	38.35	125	33,221	0.38%	大買/鉅額交易
2024/10/01	67.7	38.57	14	38.45	38.57	53.7	32,581	0.16%
2024/09/30	32.8	38.75	4.1	38.72	38.66	28.7	32,043	0.09%
2024/09/27	2.3	38.99	13.7	38.99	39.01	-11.5	31,992	-0.04%
2024/09/26	4.4	38.84	2.3	38.91	38.75	2.1	32,850	0.01%
2024/09/25	9.7	38.70	6.9	38.71	38.73	2.7	33,646	0.01%
2024/09/24	27.1	38.08	0.5	38.21	38.24	26.6	33,709	0.08%
2024/09/23	64	38.25	10.1	38.26	38.25	53.9	33,817	0.16%
2024/09/20	22.8	38.20	1	38.31	38.15	21.8	34,146	0.06%
2024/09/19	3.5	37.83	2	38.00	37.97	1.5	34,336	0.00%
2024/09/18	39.5	37.82	1	37.88	37.72	38.5	34,587	0.11%
2024/09/16	8.1	37.92	9.6	37.88	37.98	-1.5	34,423	0.00%
2024/09/13	35.7	37.82	7.1	37.86	37.82	28.5	34,476	0.08%
2024/09/12	7	37.73	6.4	37.72	37.77	0.5	34,624	0.00%
2024/09/11	28.2	37.15	1	37.18	37.15	27.2	34,675	0.08%
2024/09/10	45.2	37.29	9.3	37.51	37.18	35.9	34,657	0.10%
2024/09/09	23.2	37.26	10	37.39	37.66	13.2	34,280	0.04%
2024/09/06	10.5	37.72	11	37.86	37.87	-0.5	34,090	0.00%
2024/09/05	66.2	37.81	2.1	37.86	37.63	64.2	33,990	0.19%
2024/09/04	156.9	37.67	4	37.46	37.59	152.9	33,957	0.45%	大買/鉅額交易
2024/09/03	27.5	39.04	3	39.12	38.98	24.5	32,915	0.07%
2024/09/02	10.3	39.08	3	39.10	39.06	7.3	33,026	0.02%
2024/08/30	8.4	39.09	24	39.10	39.06	-15.6	33,193	-0.05%
2024/08/29	4.2	38.73	0.6	38.82	39.01	3.7	33,286	0.01%
2024/08/28	6	38.83	2	38.91	38.99	4	33,323	0.01%
2024/08/27	19.7	38.78	0.3	38.81	38.87	19.4	33,520	0.06%
2024/08/26	21	39.12	15.7	39.09	39.02	5.3	33,677	0.02%
2024/08/23	8.7	38.42	8.3	38.35	38.61	0.4	33,641	0.00%
2024/08/22	9.5	38.60	13	38.65	38.58	-3.5	33,645	-0.01%
2024/08/21	3.4	38.76	6	38.80	38.66	-2.6	34,132	-0.01%
2024/08/20	22.6	38.91	42.3	38.98	38.91	-19.7	34,163	-0.06%
2024/08/19	17.2	38.92	39	38.93	38.83	-21.8	34,359	-0.06%
2024/08/16	4.6	38.80	19	38.74	38.82	-14.4	34,635	-0.04%
2024/08/15	34	38.38	12.1	38.40	38.17	21.9	34,293	0.06%
2024/08/14	16.1	38.37	10.4	38.31	38.36	5.7	34,342	0.02%
2024/08/13	10.9	37.95	31.1	37.95	37.98	-20.2	34,322	-0.06%
2024/08/12	37.8	37.97	5.1	37.97	37.88	32.7	34,454	0.09%
2024/08/09	26.1	37.44	24	37.58	37.35	2.1	34,528	0.01%
2024/08/08	15	36.58	3	36.56	36.77	12	34,402	0.03%
2024/08/07	62.8	36.88	19.5	36.89	36.99	43.3	34,260	0.13%
2024/08/06	91.1	35.40	40	35.58	35.81	51.1	33,982	0.15%
2024/08/05	235.7	35.48	361.6	35.87	35.11	-125.9	32,829	-0.38%	大買/大賣/鉅額交易
2024/08/02	89.8	38.13	30.2	38.10	38.00	59.6	30,893	0.19%
2024/08/01	16.1	38.90	3.3	38.85	39.15	12.8	30,172	0.04%
2024/07/31	31.4	38.21	10.9	38.24	38.37	20.5	30,161	0.07%
2024/07/30	61.7	37.88	7.8	37.84	38.37	53.9	29,935	0.18%
2024/07/29	146.9	38.61	12	38.43	38.42	134.9	29,326	0.46%	大買/鉅額交易
2024/07/26	119.1	38.62	6.1	38.37	38.82	113	28,488	0.40%	大買/鉅額交易
2024/07/23	42	39.43	6	39.45	39.47	36	27,170	0.13%
2024/07/22	87.4	39.01	84.8	39.33	39.04	2.6	26,876	0.01%
2024/07/19	81.7	39.90	5.1	39.87	39.81	76.6	25,911	0.30%
2024/07/18	87.3	40.36	117.5	40.21	40.40	-30.2	25,163	-0.12%	大賣/
2024/07/17	129.3	41.09	111	41.17	41.00	18.3	24,503	0.07%	大買/大賣/
2024/07/16	172.8	41.24	6	41.29	41.30	166.8	24,409	0.68%	大買/鉅額交易
2024/07/15	43.3	42.24	14.1	42.40	42.37	29.1	25,086	0.12%
2024/07/12	41.7	42.38	1.7	42.39	42.39	40	24,909	0.16%
2024/07/11	62.3	42.64	3.3	42.62	42.65	59	25,598	0.23%
2024/07/10	22	42.25	10	42.27	42.34	12	27,066	0.04%
2024/07/09	192.2	42.01	22	42.31	42.09	170.2	27,738	0.61%	大買/鉅額交易
2024/07/08	14.4	42.00	22.9	42.07	42.14	-8.5	27,493	-0.03%
2024/07/05	32.3	41.91	12.5	41.95	41.94	19.8	27,341	0.07%
2024/07/04	23.3	41.80	13	41.81	41.88	10.3	27,085	0.04%
2024/07/03	31.3	41.28	0.4	41.35	41.42	30.9	26,816	0.12%
2024/07/02	120	40.98	1	40.97	41.10	119	26,714	0.45%	大買/鉅額交易
2024/07/01	107	41.33	126.1	41.29	41.35	-19.1	25,929	-0.07%	大買/大賣/
2024/06/28	2.9	41.26	1.1	41.15	41.12	1.8	25,162	0.01%
2024/06/27	43.4	40.94	11	40.97	40.91	32.4	25,197	0.13%
2024/06/26	23.5	41.26	22.2	41.40	41.20	1.3	25,105	0.01%
2024/06/25	32.7	41.09	3.5	41.10	41.30	29.2	24,778	0.12%
2024/06/24	47.5	41.46	8	41.41	41.41	39.5	24,604	0.16%
2024/06/21	18	41.86	21	41.76	41.90	-3	24,658	-0.01%
2024/06/20	3.1	41.80	66.9	41.82	41.95	-63.8	24,702	-0.26%
2024/06/19	3	41.46	26.3	41.48	41.52	-23.3	24,861	-0.09%
2024/06/18	8.6	40.84	25.4	40.90	40.96	-16.8	24,809	-0.07%
2024/06/17	53.2	40.80	5.5	40.78	40.79	47.7	25,013	0.19%
2024/06/14	20.1	40.52	11.3	40.53	40.55	8.8	25,218	0.03%
2024/06/13	10.5	40.39	49.7	40.38	40.42	-39.2	25,502	-0.15%
2024/06/12	15.1	39.95	3.1	39.99	39.97	12	25,595	0.05%
2024/06/11	14.5	39.93	56.5	40.01	39.95	-42	25,805	-0.16%
2024/06/07	5.3	40.02	1	40.04	40.01	4.3	25,867	0.02%
2024/06/06	12.1	39.95	27.1	39.96	40.05	-15	26,073	-0.06%
2024/06/05	26.5	39.90	3.8	39.85	39.86	22.7	26,194	0.09%
2024/06/04	28.1	40.00	2.6	40.05	40.01	25.5	26,673	0.10%
2024/06/03	1.5	40.28	33	40.32	40.32	-31.5	26,970	-0.12%
2024/05/31	6.1	40.06	0	40.15	39.93	6.1	27,267	0.02%
2024/05/30	20.5	40.13	3.5	40.28	40.03	17	27,391	0.06%
2024/05/29	13.3	40.67	20.4	40.64	40.59	-7.1	27,695	-0.03%
2024/05/28	2.3	40.80	44.9	40.79	40.81	-42.7	27,722	-0.15%
2024/05/27	5.2	40.76	22.2	40.62	40.74	-17	27,745	-0.06%
2024/05/24	4.3	39.83	12	40.04	40.10	-7.7	27,490	-0.03%
2024/05/23	4.1	40.03	31.2	40.08	40.01	-27.2	27,610	-0.10%
2024/05/22	0	0.00	52.5	40.02	40.04	-52.5	27,763	-0.19%
2024/05/21	5	39.53	3	39.56	39.50	2	27,717	0.01%
2024/05/20	7.2	39.53	15.4	39.62	39.66	-8.1	27,847	-0.03%
2024/05/17	14.1	39.50	12.1	39.58	39.51	1.9	28,163	0.01%
2024/05/16	35.1	39.60	28.4	39.64	39.60	6.8	28,312	0.02%
2024/05/15	1.5	39.47	20.4	39.39	39.30	-18.9	28,593	-0.07%
2024/05/14	27.2	39.19	59	39.28	39.26	-31.9	29,207	-0.11%
2024/05/13	6.1	39.02	6.5	39.05	39.04	-0.5	29,257	0.00%
2024/05/10	7.2	38.85	10.1	38.82	39.04	-2.9	29,446	-0.01%
2024/05/09	13.4	38.95	146.1	39.07	38.92	-132.7	29,421	-0.45%	大賣/鉅額交易
2024/05/08	10.1	39.05	10.4	39.01	39.02	-0.3	29,501	0.00%
2024/05/07	4.3	38.85	36.1	38.92	38.97	-31.9	29,676	-0.11%
2024/05/06	3.7	38.84	10.1	38.86	38.88	-6.3	29,727	-0.02%
2024/05/03	9	38.66	6	38.67	38.45	3	29,694	0.01%
2024/05/02	5.9	38.20	2	38.26	38.35	3.9	29,894	0.01%
2024/04/30	19	38.37	23.5	38.33	38.32	-4.5	29,995	-0.02%
2024/04/29	80.6	38.34	9.6	38.31	38.34	71	30,224	0.23%
2024/04/26	5.4	37.79	6.1	37.79	37.69	-0.7	30,421	0.00%
2024/04/25	24.5	37.54	1.2	37.51	37.51	23.3	30,629	0.08%
2024/04/24	26.3	37.69	13.8	37.73	37.85	12.4	31,019	0.04%
2024/04/23	44.9	37.07	6	37.12	37.12	38.9	32,830	0.12%
2024/04/22	54.7	37.03	78	37.08	36.92	-23.2	34,650	-0.07%
2024/04/19	210.9	37.32	64	37.12	37.27	146.9	34,860	0.42%	大買/鉅額交易
2024/04/18	144.3	38.18	15	38.16	38.18	129.3	33,506	0.39%	大買/鉅額交易
2024/04/17	351.1	38.88	15.3	38.88	38.94	335.9	32,984	1.02%	大買/鉅額交易
2024/04/16	272.3	38.63	58.4	38.71	38.49	213.8	32,116	0.67%	大買/鉅額交易
2024/04/15	159.3	39.62	4.9	39.68	39.62	154.4	30,685	0.50%	大買/鉅額交易
2024/04/12	54.7	40.00	2.6	40.04	39.98	52	30,281	0.17%
2024/04/11	24.9	39.93	12.1	39.95	40.09	12.9	30,433	0.04%
2024/04/10	13.7	40.24	16.7	40.23	40.20	-3	30,557	-0.01%
2024/04/09	41.3	39.98	14.7	39.99	39.99	26.6	31,635	0.08%
2024/04/08	7.9	39.78	17	39.82	39.92	-9.1	31,929	-0.03%
2024/04/03	13.1	39.81	16.1	39.82	39.75	-3	31,830	-0.01%
2024/04/02	19.2	39.85	14	39.80	39.88	5.2	31,934	0.02%
2024/04/01	28.7	39.74	7.1	39.77	39.59	21.6	32,441	0.07%
2024/03/29	3.8	39.71	2.1	39.80	39.86	1.6	32,753	0.00%
2024/03/28	1.5	39.56	5.2	39.68	39.74	-3.7	32,919	-0.01%
2024/03/27	19.1	39.35	20.4	39.30	39.55	-1.3	33,013	0.00%
2024/03/26	78.2	39.45	110.1	39.32	39.24	-31.9	33,076	-0.10%	大賣/
2024/03/25	18.4	39.66	27.2	39.65	39.62	-8.8	33,059	-0.03%
2024/03/22	7.1	39.78	51.6	39.94	39.80	-44.5	33,201	-0.13%
2024/03/21	9.6	39.82	23.4	39.88	39.93	-13.9	33,133	-0.04%
2024/03/20	36	39.84	30.3	40.01	39.63	5.7	33,302	0.02%
2024/03/19	145.4	39.64	15.7	39.46	39.70	129.7	33,682	0.39%	大買/鉅額交易
2024/03/18	21.6	39.07	28.3	39.16	39.36	-6.6	34,225	-0.02%
2024/03/15	3.7	38.80	14.3	38.90	39.02	-10.6	34,152	-0.03%
2024/03/14	31.1	38.80	44.7	38.94	38.72	-13.6	33,922	-0.04%
2024/03/13	8	39.09	29.6	39.04	39.08	-21.6	33,830	-0.06%
2024/03/12	3.8	38.84	14.5	38.93	38.99	-10.6	33,698	-0.03%
2024/03/11	5.2	38.51	59.2	38.43	38.43	-54.1	33,783	-0.16%
2024/03/08	24.6	38.70	70	38.85	38.45	-45.4	33,669	-0.13%
2024/03/07	9.2	38.61	220.5	38.60	38.68	-211.4	33,152	-0.64%	大賣/鉅額交易
2024/03/06	6	38.41	34.7	38.44	38.53	-28.7	32,892	-0.09%
2024/03/05	25.9	38.04	25.1	38.08	38.16	0.8	32,576	0.00%
2024/03/04	9.4	38.06	42.4	38.07	38.00	-33	32,498	-0.10%
2024/03/01	9.7	37.77	15.8	37.73	37.74	-6.1	32,039	-0.02%
2024/02/29	17.3	37.52	90.7	37.68	37.70	-73.4	32,168	-0.23%
2024/02/27	40.6	37.56	26.2	37.52	37.51	14.4	32,028	0.05%
2024/02/26	12.7	37.62	16.2	37.63	37.68	-3.5	31,870	-0.01%
2024/02/23	28	37.81	56.2	37.81	37.59	-28.2	31,783	-0.09%
2024/02/22	12.1	37.52	66.7	37.52	37.65	-54.5	32,100	-0.17%
2024/02/21	15.4	37.30	15.7	37.31	37.29	-0.3	31,762	0.00%
2024/02/20	9.5	37.36	19.1	37.37	37.39	-9.6	31,741	-0.03%
2024/02/19	6.7	37.09	113.2	37.09	37.14	-106.5	31,436	-0.34%	大賣/鉅額交易
2024/02/16	36.2	37.08	58.8	37.11	37.07	-22.6	31,677	-0.07%
2024/02/15	21.6	36.82	37.2	36.80	36.86	-15.6	31,353	-0.05%
2024/02/05	13.3	36.42	25.4	36.44	36.45	-12.1	30,608	-0.04%
2024/02/02	17.2	36.47	49.5	36.49	36.45	-32.4	30,525	-0.11%
2024/02/01	6.2	36.28	1	36.30	36.30	5.2	30,337	0.02%
2024/01/31	19.1	36.19	7	36.22	36.20	12.1	30,544	0.04%
2024/01/30	15.2	36.32	13	36.34	36.36	2.2	30,496	0.01%
2024/01/29	9.4	36.24	27.1	36.25	36.28	-17.7	30,526	-0.06%
2024/01/26	21.1	36.11	19	36.12	36.07	2.2	30,394	0.01%
2024/01/25	4.1	36.32	21	36.33	36.29	-16.9	30,391	-0.06%
2024/01/24	14.4	36.29	10	36.26	36.23	4.4	30,277	0.01%
2024/01/23	9.1	36.14	18	36.19	36.20	-8.9	30,812	-0.03%
2024/01/22	13.9	36.06	23.7	36.07	36.14	-9.9	30,686	-0.03%
2024/01/19	45.5	35.38	21.6	35.43	35.65	23.8	30,473	0.08%
2024/01/18	81.2	35.11	35	35.09	35.12	46.1	31,058	0.15%
2024/01/17	270.6	35.39	27	35.40	35.19	243.6	30,727	0.79%	大買/鉅額交易
2024/01/16	129.8	36.24	37.9	36.35	36.37	91.9	29,046	0.32%	大買/
2024/01/15	94.1	36.45	7	36.45	36.42	87.1	27,642	0.32%
2024/01/12	56.3	36.25	43	36.39	36.33	13.3	27,656	0.05%
2024/01/11	67.1	36.31	1	36.25	36.39	66.1	28,953	0.23%
2024/01/10	72.8	36.24	7	36.23	36.24	65.8	31,275	0.21%
2024/01/09	39.6	36.53	1.8	36.51	36.49	37.8	32,297	0.12%
2024/01/08	55	36.77	2	36.79	36.57	53	32,979	0.16%
2024/01/05	15.7	36.62	13.8	36.66	36.55	1.9	33,330	0.01%
2024/01/04	82.8	36.61	22.7	36.59	36.59	60.1	33,253	0.18%
2024/01/03	144.8	36.75	98.1	36.84	36.68	46.7	33,531	0.14%	大買/
2024/01/02	67	37.15	26.2	37.30	37.17	40.8	32,601	0.13%
2023/12/29	18.1	37.34	10.5	37.39	37.40	7.6	32,410	0.02%
2023/12/28	42.1	37.44	46.3	37.39	37.33	-4.1	32,806	-0.01%
2023/12/27	9.4	37.35	57	37.32	37.42	-47.6	33,456	-0.14%
2023/12/26	143	36.94	66.9	36.91	37.00	76.1	33,230	0.23%	大買/
2023/12/25	17.2	36.63	19.4	36.62	36.65	-2.2	32,781	-0.01%
2023/12/22	10.1	36.35	21	36.36	36.37	-10.9	32,487	-0.03%
2023/12/21	32.9	36.21	10.2	36.22	36.33	22.7	32,461	0.07%
2023/12/20	16.5	36.45	6.1	36.44	36.57	10.4	32,376	0.03%
2023/12/19	56.6	36.17	26.7	36.12	36.10	29.9	32,120	0.09%
2023/12/18	15.7	36.32	5.9	36.29	36.38	9.8	32,281	0.03%
2023/12/15	95.3	36.40	5.4	36.50	36.36	89.9	32,159	0.28%
2023/12/14	30.7	36.46	52.7	36.49	36.55	-22	31,933	-0.07%
2023/12/13	38.3	36.00	233.9	35.96	36.06	-195.6	31,472	-0.62%	大賣/鉅額交易
2023/12/12	13.7	35.60	58.1	35.59	35.58	-44.4	30,915	-0.14%
2023/12/11	2.2	35.48	6.2	35.58	35.47	-4	30,849	-0.01%
2023/12/08	5.1	35.45	15.1	35.43	35.42	-10	30,809	-0.03%
2023/12/07	20.5	35.26	32.2	35.28	35.25	-11.8	30,780	-0.04%
2023/12/06	8.9	35.27	64.3	35.24	35.31	-55.4	31,299	-0.18%
2023/12/05	17.3	35.00	15	35.00	35.05	2.3	31,001	0.01%
2023/12/04	13.3	35.19	46	35.23	35.19	-32.7	30,868	-0.11%
2023/12/01	11.5	35.05	43.8	35.14	35.13	-32.3	30,932	-0.10%
2023/11/30	33.1	35.00	33	35.00	35.08	0.1	30,907	0.00%
2023/11/29	7.2	35.08	29.3	35.08	35.09	-22.1	30,961	-0.07%
2023/11/28	2.2	34.88	40.2	34.85	34.90	-38	30,789	-0.12%
2023/11/27	13.5	34.84	6	34.91	34.75	7.5	30,758	0.02%
2023/11/24	11.2	34.96	12	34.96	34.94	-0.8	30,597	0.00%
2023/11/23	23.3	34.94	22.6	34.96	34.97	0.7	30,643	0.00%
2023/11/22	22.6	35.05	2	35.00	35.05	20.6	30,857	0.07%
2023/11/21	4	35.29	65.3	35.24	35.30	-61.3	31,044	-0.20%
2023/11/20	5.2	34.80	10.3	34.82	34.90	-5.1	31,152	-0.02%
2023/11/17	22.4	34.80	29.3	34.85	34.82	-6.9	31,201	-0.02%
2023/11/16	67	34.89	33.5	34.77	34.77	33.5	31,282	0.11%
2023/11/15	57.6	35.10	227	34.91	34.83	-169.3	31,235	-0.54%	大賣/鉅額交易
2023/11/14	19.7	34.63	32.8	34.67	34.68	-13.1	31,232	-0.04%
2023/11/13	4.5	34.50	27.3	34.54	34.54	-22.8	31,300	-0.07%
2023/11/10	71.7	34.37	112.5	34.46	34.43	-40.8	31,543	-0.13%	大賣/
2023/11/09	5.3	34.48	50.6	34.57	34.55	-45.3	31,693	-0.14%
2023/11/08	44.1	34.55	12.4	34.50	34.54	31.7	32,047	0.10%
2023/11/07	108.2	34.13	101	34.22	34.23	7.2	32,009	0.02%	大買/大賣/
2023/11/06	52.7	34.00	131.2	34.17	34.24	-78.5	32,783	-0.24%	大賣/
2023/11/03	67.4	33.69	55.3	33.69	33.69	12.2	32,772	0.04%
2023/11/02	23.3	33.52	13.3	33.43	33.52	10	33,164	0.03%
2023/11/01	78.6	32.80	90.6	32.85	32.89	-11.9	33,528	-0.04%
2023/10/31	72	32.91	113.1	32.98	32.69	-41.1	34,305	-0.12%	大賣/
2023/10/30	101.2	33.17	56.5	33.15	33.23	44.8	35,099	0.13%	大買/
2023/10/27	84	33.13	51.2	33.22	33.13	32.8	35,971	0.09%
2023/10/26	259.3	33.00	103.5	33.12	33.10	155.8	37,274	0.42%	大買/大賣/鉅額交易
2023/10/25	22.1	33.64	4	33.59	33.62	18.1	37,595	0.05%
2023/10/24	92	33.07	204.6	33.15	33.47	-112.6	38,032	-0.30%	大賣/鉅額交易
2023/10/23	172.1	33.12	293.1	33.12	33.08	-121	38,620	-0.31%	大買/大賣/鉅額交易
2023/10/20	194.2	33.14	300.2	33.17	33.40	-106	39,802	-0.27%	大買/大賣/鉅額交易
2023/10/19	671.8	33.52	260	33.51	33.65	411.8	41,284	1.00%	大買/大賣/鉅額交易
2023/10/18	408.6	35.02	130	34.93	34.90	278.6	40,573	0.69%	大買/大賣/鉅額交易
2023/10/17	163.2	35.39	35.7	35.59	35.27	127.5	38,508	0.33%	大買/鉅額交易
2023/10/16	113.9	35.48	75	35.47	35.52	38.9	38,342	0.10%	大買/
2023/10/13	87.8	35.73	40.6	35.74	35.72	47.2	38,793	0.12%
2023/10/12	232	35.92	325.2	35.90	35.98	-93.2	39,925	-0.23%	大買/大賣/
2023/10/11	79.5	35.86	242.1	36.02	35.78	-162.7	41,376	-0.39%	大賣/鉅額交易
2023/10/06	77.5	35.78	34.1	35.76	35.79	43.4	42,535	0.10%
2023/10/05	62.6	35.56	43.2	35.61	35.69	19.4	43,168	0.04%
2023/10/04	266.9	35.22	12	35.22	35.39	254.9	43,474	0.59%	大買/鉅額交易
2023/10/03	168.8	35.79	3.2	35.70	35.60	165.7	43,353	0.38%	大買/鉅額交易
2023/10/02	16	35.71	108.4	35.72	35.74	-92.4	43,325	-0.21%	大賣/
2023/09/28	14.1	35.08	4.1	35.17	35.06	10	43,861	0.02%
2023/09/27	17.4	34.83	43	34.74	34.87	-25.7	44,651	-0.06%
2023/09/26	46.3	34.98	4	34.98	34.76	42.3	45,761	0.09%
2023/09/25	1.2	34.91	3	35.06	35.08	-1.8	46,125	0.00%
2023/09/22	40.1	34.72	14	34.67	34.89	26.1	46,174	0.06%
2023/09/21	130.4	34.62	9	34.62	34.70	121.4	46,266	0.26%	大買/鉅額交易
2023/09/20	15.6	35.09	19	35.20	35.05	-3.4	45,945	-0.01%
2023/09/19	9.5	35.26	1.5	35.23	35.14	8	46,493	0.02%
2023/09/18	133.6	35.33	5.1	35.31	35.31	128.5	46,664	0.28%	大買/鉅額交易
2023/09/15	8.7	35.52	27.1	35.52	35.58	-18.4	46,803	-0.04%
2023/09/14	2.1	35.21	1.4	35.28	35.31	0.7	46,953	0.00%
2023/09/13	9.9	34.84	17.2	34.85	34.86	-7.3	47,064	-0.02%
2023/09/12	16.7	34.71	53.1	34.91	34.80	-36.4	47,518	-0.08%
2023/09/11	75.7	34.79	25	34.81	34.79	50.7	48,056	0.11%
2023/09/08	6.1	35.38	12	35.42	35.42	-5.9	47,956	-0.01%
2023/09/07	3.2	35.49	6.9	35.44	35.45	-3.7	48,886	-0.01%
2023/09/06	5.7	35.58	10.2	35.60	35.60	-4.5	49,568	-0.01%
2023/09/05	7.6	35.37	9	35.36	35.43	-1.4	49,852	0.00%
2023/09/04	1.4	35.08	27.9	35.18	35.27	-26.5	50,141	-0.05%
2023/09/01	17	35.21	25.6	35.30	35.12	-8.6	50,299	-0.02%
2023/08/31	26.1	35.22	22	35.18	35.31	4.1	50,522	0.01%
2023/08/30	26	35.41	27.4	35.35	35.35	-1.4	50,824	0.00%
2023/08/29	45.8	35.12	17.2	35.04	35.16	28.6	51,337	0.06%
2023/08/28	48.4	34.96	14	34.87	35.06	34.4	51,398	0.07%
2023/08/25	41.3	35.26	34	35.33	35.14	7.3	51,319	0.01%
2023/08/24	15	35.96	78	36.06	35.76	-63	51,396	-0.12%
2023/08/23	22	35.37	89.4	35.21	35.43	-67.4	51,458	-0.13%
2023/08/22	35	35.25	15.2	35.21	35.11	19.8	52,007	0.04%
2023/08/21	29.2	34.84	6.1	34.93	34.85	23.1	52,135	0.04%
2023/08/18	62.9	35.23	69.6	35.29	34.84	-6.6	52,121	-0.01%
2023/08/17	24	34.99	26.4	35.17	35.33	-2.4	51,806	0.00%
2023/08/16	19.5	34.78	25.2	34.86	35.14	-5.7	51,736	-0.01%
2023/08/15	6	34.85	7	34.91	34.85	-1	51,873	0.00%
2023/08/14	75.1	34.26	65	34.28	34.28	10.1	52,221	0.02%
2023/08/11	11.3	34.68	53.3	34.55	34.56	-42	52,016	-0.08%
2023/08/10	100.6	34.54	67.9	34.46	34.43	32.7	52,010	0.06%
2023/08/09	11	35.33	20.1	35.50	35.35	-9.1	51,239	-0.02%
2023/08/08	20.2	35.58	116.3	35.45	35.59	-96.1	50,991	-0.19%	大賣/
2023/08/07	25.1	35.46	7.5	35.33	35.70	17.6	50,577	0.03%
2023/08/04	64.6	34.47	40.1	34.54	34.74	24.5	50,055	0.05%
2023/08/02	167.6	34.78	109	35.02	34.51	58.6	49,160	0.12%	大買/大賣/
2023/08/01	20.9	35.49	70	35.57	35.73	-49.1	47,781	-0.10%
2023/07/31	55.4	36.50	96.6	36.51	35.74	-41.2	46,827	-0.09%
2023/07/28	11	36.14	52.1	36.41	36.58	-41	45,368	-0.09%
2023/07/27	12.6	36.27	66	36.24	36.10	-53.4	44,245	-0.12%
2023/07/26	20.3	35.94	64.1	36.08	36.02	-43.8	43,693	-0.10%
2023/07/25	30.3	36.36	74.5	36.43	36.05	-44.2	42,844	-0.10%
2023/07/24	8.4	35.60	121.7	35.85	35.99	-113.2	41,141	-0.28%	大賣/鉅額交易
2023/07/21	17.1	34.93	102	34.74	35.26	-85	39,128	-0.22%	大賣/
2023/07/20	12.5	34.66	42.3	34.71	34.71	-29.8	38,945	-0.08%
2023/07/19	39.3	34.61	203.1	34.66	34.36	-163.9	38,430	-0.43%	大賣/鉅額交易
2023/07/18	76.9	35.11	152.3	35.55	35.11	-75.4	37,308	-0.20%	大賣/
2023/07/17	22.2	35.87	266.4	35.86	35.94	-244.2	35,892	-0.68%	大賣/鉅額交易
2023/07/14	244.4	35.46	379.5	35.37	35.54	-135.1	33,984	-0.40%	大買/大賣/鉅額交易
2023/07/13	106.5	35.13	78.8	35.21	34.82	27.8	32,411	0.09%	大買/
2023/07/12	45.6	34.15	42.3	34.22	34.30	3.3	30,636	0.01%
2023/07/11	110.5	33.70	59.1	33.68	33.80	51.4	29,710	0.17%	大買/
2023/07/10	30.8	33.18	21.1	33.26	33.18	9.7	29,355	0.03%
2023/07/07	80.5	33.10	320	33.16	33.08	-239.5	28,963	-0.83%	大賣/鉅額交易
2023/07/06	117.7	33.41	140.4	33.62	33.34	-22.7	28,125	-0.08%	大買/大賣/
2023/07/05	91.7	33.76	8	33.73	33.71	83.7	27,144	0.31%
2023/07/04	81.9	33.63	67.6	33.86	33.91	14.3	26,313	0.05%
2023/07/03	23	33.22	59.2	33.22	33.24	-36.2	25,368	-0.14%
2023/06/30	10.2	32.53	10.4	32.55	32.67	-0.2	25,119	0.00%
2023/06/29	6.2	32.46	10.7	32.55	32.53	-4.5	25,191	-0.02%
2023/06/28	14	32.31	8.5	32.35	32.30	5.5	25,050	0.02%
2023/06/27	86.3	32.33	30.1	32.41	32.18	56.1	25,112	0.22%
2023/06/26	23.5	32.74	24.1	32.73	32.77	-0.6	24,721	0.00%
2023/06/21	67.2	32.65	27.9	32.70	32.83	39.3	24,714	0.16%
2023/06/20	42	32.50	8	32.48	32.48	34	24,470	0.14%
2023/06/19	40	32.69	165.3	32.67	32.73	-125.3	24,190	-0.52%	大賣/鉅額交易
2023/06/16	12.9	32.75	55.3	32.87	32.78	-42.4	23,898	-0.18%
2023/06/15	5	32.66	33.1	32.55	32.69	-28.1	23,537	-0.12%
2023/06/14	19.9	32.34	94.4	32.28	32.32	-74.5	23,053	-0.32%
2023/06/13	17.4	32.05	84.6	32.10	32.20	-67.2	22,990	-0.29%
2023/06/12	64	31.85	29.9	31.87	31.78	34.1	22,212	0.15%
2023/06/09	20	31.65	34.1	31.68	31.78	-14.1	21,791	-0.06%
2023/06/08	32	31.39	19	31.31	31.24	13	21,944	0.06%
2023/06/07	31.2	31.43	41	31.38	31.46	-9.7	22,078	-0.04%
2023/06/06	26.4	31.11	31.1	31.13	31.15	-4.7	22,001	-0.02%
2023/06/05	27.6	31.03	87.3	31.04	31.10	-59.7	21,934	-0.27%
2023/06/02	76.6	30.95	69.8	30.98	30.93	6.8	21,734	0.03%
2023/06/01	14.6	30.41	42.4	30.43	30.47	-27.8	21,375	-0.13%
2023/05/31	113.5	30.49	44	30.48	30.49	69.5	21,387	0.32%	大買/
2023/05/30	70.6	30.54	66.2	30.52	30.52	4.4	21,242	0.02%
2023/05/29	118.8	30.65	104.1	30.65	30.65	14.7	20,974	0.07%	大買/大賣/
2023/05/26	37.4	30.08	170.5	30.13	30.13	-133.1	20,701	-0.64%	大賣/鉅額交易
2023/05/25	15.1	29.76	12.9	29.71	29.78	2.2	20,433	0.01%
2023/05/24	4.7	29.33	143	29.35	29.43	-138.3	20,364	-0.68%	大賣/鉅額交易
2023/05/23	10	29.35	139.3	29.36	29.37	-129.3	20,586	-0.63%	大賣/鉅額交易
2023/05/22	2	29.42	51	29.37	29.35	-49	20,555	-0.24%
2023/05/19	65.2	29.15	55.3	29.27	29.31	10	20,426	0.05%
2023/05/18	16	28.97	35.6	29.04	29.05	-19.6	20,315	-0.10%
2023/05/17	3	28.79	14.4	28.78	28.76	-11.4	19,833	-0.06%
2023/05/16	15	28.50	21.1	28.61	28.65	-6.1	19,596	-0.03%
2023/05/15	5	28.37	3.3	28.38	28.42	1.7	19,581	0.01%
2023/05/12	3.1	28.31	0	28.26	28.45	3.1	19,709	0.02%
2023/05/11	55.7	28.49	1	28.44	28.40	54.7	19,730	0.28%
2023/05/10	25	28.60	0	0.00	28.54	25	19,819	0.13%
2023/05/09	24.1	28.65	2.9	28.65	28.64	21.2	19,838	0.11%
2023/05/08	60.3	28.52	8	28.65	28.67	52.3	20,137	0.26%
2023/05/05	24.5	28.46	5	28.46	28.47	19.5	20,193	0.10%
2023/05/04	45.2	28.32	3	28.43	28.45	42.2	20,512	0.21%
2023/05/03	21.4	28.35	312	28.38	28.42	-290.6	20,639	-1.41%	大賣/鉅額交易
2023/05/02	4.6	28.36	5.2	28.31	28.44	-0.6	20,848	0.00%
2023/04/28	5.5	28.21	19	28.24	28.23	-13.5	21,218	-0.06%
2023/04/27	46	28.02	22	28.01	28.02	24	21,247	0.11%
2023/04/26	31.5	27.74	5	27.72	27.84	26.5	21,374	0.12%
2023/04/25	169.8	27.88	3.8	27.90	27.80	166	21,169	0.78%	大買/鉅額交易
2023/04/24	31.1	28.22	25	28.26	28.27	6.1	20,386	0.03%
2023/04/21	43.2	28.23	13.1	28.25	28.19	30.2	20,417	0.15%
2023/04/20	15.5	28.46	0.1	28.46	28.43	15.4	20,440	0.08%
2023/04/19	26.2	28.68	0.5	28.59	28.55	25.7	20,772	0.12%
2023/04/18	41.4	28.75	3.6	28.75	28.67	37.8	20,861	0.18%
2023/04/17	26.1	28.77	26.9	28.77	28.80	-0.8	20,763	0.00%
2023/04/14	68.5	28.67	2.1	28.72	28.74	66.4	20,701	0.32%
2023/04/13	33	28.76	65	28.79	28.71	-32	20,739	-0.15%
2023/04/12	7.7	28.80	25	28.80	28.85	-17.4	20,533	-0.08%
2023/04/11	12	28.67	59.1	28.54	28.70	-47.1	20,618	-0.23%
2023/04/10	22.9	28.49	27.1	28.47	28.50	-4.2	20,786	-0.02%
2023/04/07	9.3	28.44	2.8	28.47	28.43	6.5	20,709	0.03%
2023/04/06	2.6	28.44	5	28.43	28.47	-2.4	20,739	-0.01%
2023/03/31	16.7	28.45	8.1	28.48	28.43	8.6	20,527	0.04%
2023/03/30	23	28.25	7	28.25	28.29	16	20,270	0.08%
2023/03/29	6.6	28.11	11.4	28.12	28.15	-4.8	20,139	-0.02%
2023/03/28	50.2	28.11	12.6	28.13	28.06	37.6	20,445	0.18%
2023/03/27	9.6	28.24	12	28.27	28.31	-2.4	20,288	-0.01%
2023/03/24	1	28.14	68.1	28.24	28.26	-67.1	20,355	-0.33%
2023/03/23	15.1	28.12	10	28.13	28.12	5.1	20,172	0.03%
2023/03/22	26.2	28.01	69.1	27.98	28.05	-42.8	20,077	-0.21%
2023/03/21	21	27.85	0.2	27.84	27.84	20.8	19,992	0.10%
2023/03/20	19	27.72	2	27.73	27.76	17	20,057	0.08%
2023/03/17	8.2	27.65	2.4	27.62	27.76	5.8	19,971	0.03%
2023/03/16	73.9	27.48	15	27.47	27.50	58.9	20,002	0.29%
2023/03/15	31.3	27.78	1	27.72	27.66	30.3	19,828	0.15%
2023/03/14	50.8	27.68	78.2	27.68	27.66	-27.5	20,028	-0.14%
2023/03/13	29.7	27.66	34.5	27.72	27.93	-4.8	19,940	-0.02%
2023/03/10	62.9	27.91	101.6	27.93	27.86	-38.6	19,434	-0.20%	大賣/
2023/03/09	33.9	28.27	43.1	28.24	28.24	-9.2	19,250	-0.05%
2023/03/08	30.2	28.22	4.4	28.29	28.37	25.7	19,260	0.13%
2023/03/07	26.1	28.32	15.3	28.32	28.38	10.8	19,170	0.06%
2023/03/06	7.7	28.24	29	28.23	28.25	-21.3	19,336	-0.11%
2023/03/03	49.6	27.95	38	27.98	27.95	11.6	19,265	0.06%
2023/03/02	21.1	27.70	7	27.72	27.78	14.1	19,261	0.07%
2023/03/01	18.7	27.58	36.5	27.64	27.72	-17.8	19,262	-0.09%
2023/02/24	34.5	27.76	7	27.77	27.67	27.5	19,252	0.14%
2023/02/23	11	27.63	5	27.71	27.74	6	18,853	0.03%
2023/02/22	20.5	27.35	20.4	27.34	27.40	0.2	18,630	0.00%
2023/02/21	3	27.48	4.9	27.47	27.53	-1.9	18,676	-0.01%
2023/02/20	6.7	27.34	13	27.31	27.41	-6.3	18,848	-0.03%
2023/02/17	73	27.20	1.4	27.23	27.24	71.6	19,228	0.37%
2023/02/16	1.3	27.22	28	27.21	27.33	-26.7	19,710	-0.14%
2023/02/15	45.2	27.08	37	27.14	27.05	8.2	19,842	0.04%
2023/02/14	12.1	27.08	9	27.13	27.13	3.1	19,890	0.02%
2023/02/13	28.4	26.95	4	26.98	26.97	24.4	20,252	0.12%
2023/02/10	19.9	27.03	12	27.09	27.02	7.9	20,463	0.04%
2023/02/09	19	27.14	29.3	27.16	27.15	-10.3	20,644	-0.05%
2023/02/08	11.1	27.15	2	27.14	27.15	9.1	20,772	0.04%
2023/02/07	5.6	26.92	44.9	26.92	26.94	-39.4	20,779	-0.19%
2023/02/06	51.1	26.91	53.2	26.92	26.92	-2.1	20,807	-0.01%
2023/02/03	87.5	26.95	13	27.01	27.00	74.5	20,631	0.36%
2023/02/02	122.3	26.90	83	26.94	26.99	39.3	20,588	0.19%	大買/
2023/02/01	43	26.66	61	26.66	26.67	-18	20,715	-0.09%
2023/01/31	48.3	26.61	5.8	26.60	26.54	42.5	20,789	0.20%
2023/01/30	52.5	26.49	37.9	26.49	26.53	14.6	20,925	0.07%
2023/01/17	24.5	26.05	11.5	26.05	26.06	13	21,187	0.06%
2023/01/16	54.2	26.03	9	26.03	26.02	45.2	21,491	0.21%
2023/01/13	4.3	26.01	9	26.05	25.98	-4.7	21,901	-0.02%
2023/01/12	5.3	26.03	25	26.00	25.99	-19.7	23,355	-0.08%
2023/01/11	6.2	26.09	1	26.14	26.07	5.2	26,140	0.02%
2023/01/10	14.3	26.01	3	25.99	26.06	11.3	28,394	0.04%
2023/01/09	4.4	25.84	27.5	25.89	25.94	-23.1	30,395	-0.08%
2023/01/06	2	25.54	27	25.54	25.66	-25	30,737	-0.08%
2023/01/05	55.2	25.50	0	0.00	25.46	55.2	31,646	0.17%
2023/01/04	11.2	25.48	20	25.48	25.45	-8.8	32,661	-0.03%
2023/01/03	21	25.30	26.5	25.40	25.49	-5.5	34,171	-0.02%
2022/12/30	1	25.46	0	0.00	25.40	1	35,174	0.00%
2022/12/29	14.4	25.18	13	25.15	25.29	1.4	36,105	0.00%
2022/12/28	72.6	25.36	0	0.00	25.38	72.6	37,580	0.19%
2022/12/27	2	25.66	0	0.00	25.63	2	39,029	0.01%
2022/12/26	5.9	25.55	0	0.00	25.58	5.9	39,495	0.01%
2022/12/23	5.2	25.55	0	0.00	25.60	5.2	40,046	0.01%
2022/12/22	14.1	25.59	8	25.63	25.67	6.1	40,666	0.02%
2022/12/21	12.8	25.35	14.1	25.34	25.34	-1.4	41,902	0.00%
2022/12/20	76.4	25.33	17.5	25.54	25.30	58.9	42,413	0.14%
2022/12/19	5.6	25.76	4.8	25.76	25.73	0.8	43,612	0.00%
2022/12/16	10.4	25.56	12	25.65	25.70	-1.6	43,959	0.00%
2022/12/15	2.2	25.68	23	25.70	25.70	-20.8	44,276	-0.05%
2022/12/14	24	25.67	5	25.69	25.68	19	44,807	0.04%
2022/12/13	3.5	25.57	4	25.55	25.53	-0.5	45,119	0.00%
2022/12/12	11	25.34	15	25.37	25.50	-4	45,266	-0.01%
2022/12/09	3.1	25.49	1	25.51	25.51	2.1	45,466	0.00%
2022/12/08	70.6	25.28	3	25.25	25.29	67.6	45,414	0.15%
2022/12/07	25.3	25.43	55	25.42	25.44	-29.7	45,356	-0.07%
2022/12/06	59.7	25.66	1.1	25.62	25.61	58.6	45,095	0.13%
2022/12/05	14.8	25.87	20.6	25.89	25.87	-5.8	44,791	-0.01%
2022/12/02	11.2	25.73	6	25.71	25.73	5.2	44,678	0.01%
2022/12/01	34.2	25.87	9	25.90	25.82	25.2	44,927	0.06%
2022/11/30	13.2	25.53	21.2	25.63	25.65	-8	44,924	-0.02%
2022/11/29	5	25.26	13	25.30	25.47	-8	45,006	-0.02%
2022/11/28	15	25.33	11	25.36	25.32	4	45,368	0.01%
2022/11/25	19.9	25.58	37.7	25.60	25.52	-17.8	45,495	-0.04%
2022/11/24	23	25.45	5	25.46	25.54	18	45,526	0.04%
2022/11/23	6.4	25.29	17	25.25	25.30	-10.6	45,616	-0.02%
2022/11/22	101.5	25.11	30.6	25.22	25.10	70.9	46,286	0.15%	大買/
2022/11/21	66.2	25.24	30	25.25	25.22	36.1	46,210	0.08%
2022/11/18	40	25.52	16	25.53	25.43	24	46,058	0.05%
2022/11/17	16.1	25.39	9	25.45	25.58	7.1	46,115	0.02%
2022/11/16	34.4	25.57	14.1	25.60	25.53	20.4	46,277	0.04%
2022/11/15	72.6	25.54	539.1	25.47	25.55	-466.5	46,005	-1.01%	大賣/鉅額交易
2022/11/14	22.2	25.34	19.8	25.37	25.42	2.4	45,523	0.01%
2022/11/11	17.3	25.01	49.1	25.08	25.00	-31.8	44,997	-0.07%
2022/11/10	12.7	24.54	44	24.54	24.53	-31.3	44,523	-0.07%
2022/11/09	15.5	24.54	137.2	24.52	24.61	-121.7	44,514	-0.27%	大賣/鉅額交易
2022/11/08	149.9	24.29	22.1	24.29	24.23	127.8	44,336	0.29%	大買/鉅額交易
2022/11/07	24	23.88	10.1	24.01	24.06	13.9	43,972	0.03%
2022/11/04	25.5	23.48	47	23.50	23.64	-21.5	43,722	-0.05%
2022/11/03	21.6	23.43	2	23.52	23.58	19.6	43,744	0.04%
2022/11/02	6.2	23.65	7.1	23.62	23.67	-0.9	43,687	0.00%
2022/11/01	23.2	23.54	10.1	23.58	23.55	13	43,778	0.03%
2022/10/31	10	23.49	0	0.00	23.48	10	43,858	0.02%
2022/10/28	50.1	23.37	32	23.38	23.31	18.1	44,013	0.04%
2022/10/27	20.1	23.49	7	23.52	23.58	13.1	43,742	0.03%
2022/10/26	22.2	23.34	37.1	23.36	23.41	-14.9	43,975	-0.03%
2022/10/25	104.6	23.47	148	23.44	23.40	-43.4	43,675	-0.10%	大買/大賣/
2022/10/24	524.8	23.72	192.2	23.88	23.69	332.6	43,127	0.77%	大買/大賣/鉅額交易
2022/10/21	67	23.71	21.5	23.69	23.58	45.5	42,952	0.11%
2022/10/20	214.2	23.47	43	23.43	23.65	171.2	42,434	0.40%	大買/鉅額交易
2022/10/19	475	23.93	179	23.89	23.95	296	41,038	0.72%	大買/大賣/鉅額交易
2022/10/18	252.1	25.85	148.2	25.85	25.84	103.9	38,264	0.27%	大買/大賣/鉅額交易
2022/10/17	428.5	25.56	9.1	25.41	25.77	419.3	36,062	1.16%	大買/鉅額交易
2022/10/14	55.4	25.96	5	25.97	25.91	50.4	33,875	0.15%
2022/10/13	103.5	25.62	3	25.55	25.53	100.5	33,319	0.30%	大買/
2022/10/12	86.1	25.75	7	25.77	25.82	79.1	32,298	0.24%
2022/10/11	148.5	25.88	20.2	25.85	25.85	128.3	31,414	0.41%	大買/鉅額交易
2022/10/07	100.7	26.33	6	26.30	26.28	94.7	30,057	0.32%
2022/10/06	36	26.53	11	26.53	26.57	25	29,048	0.09%
2022/10/05	198.1	26.62	10.1	26.62	26.62	188	28,495	0.66%	大買/鉅額交易
2022/10/04	380	26.20	11.2	26.19	26.27	368.7	27,349	1.35%	大買/鉅額交易
2022/10/03	59.1	25.61	3	25.61	25.67	56.1	25,742	0.22%
2022/09/30	66.5	25.61	6	25.68	25.78	60.5	25,645	0.24%
2022/09/29	57.5	25.85	24	25.89	25.81	33.5	25,407	0.13%
2022/09/28	224.2	25.94	11	25.84	25.83	213.2	25,726	0.83%	大買/鉅額交易
2022/09/27	89.8	26.24	1.2	26.24	26.33	88.6	24,823	0.36%
2022/09/26	266.5	26.40	3.5	26.55	26.33	263	24,841	1.06%	大買/鉅額交易
2022/09/23	108.1	27.13	0.1	27.11	27.06	108	24,343	0.44%	大買/鉅額交易
2022/09/22	77.3	27.16	0.1	27.18	27.17	77.2	24,787	0.31%
2022/09/21	59.1	27.67	8	27.57	27.64	51.1	24,382	0.21%
2022/09/20	33.9	28.01	4	27.99	27.98	29.9	24,002	0.12%
2022/09/19	46.7	28.15	0	0.00	28.06	46.7	23,870	0.20%
2022/09/16	35	28.28	6	28.29	28.28	29	23,904	0.12%
2022/09/15	9.9	28.55	12	28.60	28.59	-2.1	24,377	-0.01%
2022/09/14	58.9	28.30	6	28.33	28.35	52.9	25,063	0.21%
2022/09/13	13	28.69	0.9	28.70	28.71	12.1	25,067	0.05%
2022/09/12	8.7	28.54	2	28.53	28.56	6.7	25,899	0.03%
2022/09/08	45	28.04	6	27.94	28.25	39	26,541	0.15%
2022/09/07	27.8	27.88	6	27.92	27.90	21.8	27,361	0.08%
2022/09/06	10.4	28.09	10.1	28.05	28.08	0.3	27,108	0.00%
2022/09/05	34.7	28.05	18.3	28.14	28.18	16.5	27,077	0.06%
2022/09/02	85.6	28.25	0	0.00	28.10	85.6	27,375	0.31%
2022/09/01	33.7	28.40	0.1	28.48	28.44	33.6	26,958	0.12%
2022/08/31	38.5	28.65	11	28.57	28.79	27.5	26,588	0.10%
2022/08/30	36.2	28.51	5	28.54	28.67	31.2	26,330	0.12%
2022/08/29	116.4	28.40	3.2	28.40	28.45	113.2	26,109	0.43%	大買/鉅額交易
2022/08/26	4.3	29.10	0	0.00	29.10	4.3	25,430	0.02%
2022/08/25	10.1	28.93	1	28.87	28.94	9.1	25,285	0.04%
2022/08/24	17.5	28.86	3.1	28.86	28.80	14.3	25,177	0.06%
2022/08/23	51.6	28.98	1	29.00	28.93	50.6	24,848	0.20%
2022/08/22	31.6	29.17	3.5	29.18	29.25	28.1	24,388	0.12%
2022/08/19	16.3	29.29	0.3	29.34	29.42	16	24,110	0.07%
2022/08/18	26	29.16	30	29.10	29.29	-4	24,128	-0.02%
2022/08/17	2	29.24	0	0.00	29.28	2	24,037	0.01%
2022/08/16	2.8	29.18	3	29.17	29.24	-0.2	24,041	0.00%
2022/08/15	59.2	29.18	3.1	29.15	29.22	56.1	23,880	0.23%
2022/08/12	17.4	29.23	12	29.21	29.30	5.4	23,637	0.02%
2022/08/11	9.1	29.11	4	29.12	29.12	5.1	23,814	0.02%
2022/08/10	21.3	28.83	32	28.82	28.81	-10.7	23,742	-0.05%
2022/08/09	7	28.80	22	28.81	29.07	-15	23,654	-0.06%
2022/08/08	11.1	28.76	1.3	28.72	28.87	9.8	23,892	0.04%
2022/08/05	4.4	28.71	10.2	28.76	28.87	-5.8	23,904	-0.02%
2022/08/04	7.4	28.28	10	28.32	28.43	-2.6	24,150	-0.01%
2022/08/03	3	28.41	0	0.00	28.44	3	24,195	0.01%
2022/08/02	77.4	28.36	7.2	28.35	28.45	70.2	24,176	0.29%
2022/08/01	1.5	28.65	16.3	28.74	28.76	-14.8	24,031	-0.06%
2022/07/29	4.1	28.50	29.5	28.47	28.55	-25.4	24,047	-0.11%
2022/07/28	12.4	28.21	0.3	28.27	28.18	12.1	23,873	0.05%
2022/07/27	17	28.04	0.3	28.07	28.25	16.7	23,648	0.07%
2022/07/26	21.2	28.10	2	28.12	28.12	19.2	23,575	0.08%
2022/07/25	10.1	28.32	31	28.19	28.33	-20.9	23,450	-0.09%
2022/07/22	26.9	28.36	8	28.36	28.40	18.9	23,497	0.08%
2022/07/21	16	28.25	16	28.32	28.38	0	23,839	0.00%
2022/07/20	16.7	28.05	1.3	28.07	28.00	15.4	24,096	0.06%
2022/07/19	7	27.54	5.3	27.63	27.68	1.8	24,748	0.01%
2022/07/18	9.1	27.29	5	27.30	27.48	4.1	24,713	0.02%
2022/07/15	38.5	27.11	3	27.06	27.09	35.5	24,487	0.14%
2022/07/14	7.4	26.99	1	26.95	27.18	6.4	24,288	0.03%
2022/07/13	25.6	27.17	6	27.15	27.08	19.6	24,146	0.08%
2022/07/12	69.3	26.53	8	26.58	26.62	61.3	24,016	0.26%
2022/07/11	10.4	27.24	4	27.20	27.25	6.4	23,577	0.03%
2022/07/08	36.3	27.19	2.1	27.30	27.25	34.2	23,400	0.15%
2022/07/07	36.5	26.56	20	26.27	26.76	16.5	23,071	0.07%
2022/07/06	69.8	26.48	0	0.00	26.32	69.8	23,127	0.30%
2022/07/05	31.1	26.87	5	26.97	26.96	26.1	22,663	0.12%
2022/07/04	73.7	26.62	4	26.54	26.68	69.7	22,393	0.31%
2022/07/01	117.5	27.11	4	27.24	26.81	113.5	22,566	0.50%	大買/鉅額交易
2022/06/30	128.4	27.58	1	27.54	27.56	127.4	21,708	0.59%	大買/鉅額交易
2022/06/29	21.5	28.24	2	28.25	28.14	19.5	20,881	0.09%
2022/06/28	12.2	28.49	4	28.60	28.53	8.2	20,578	0.04%
2022/06/27	26	28.66	16.3	28.75	28.86	9.7	20,368	0.05%
2022/06/24	43.3	28.16	1	28.09	28.10	42.3	20,147	0.21%
2022/06/23	60.1	28.16	24	28.09	28.05	36.1	20,047	0.18%
2022/06/22	114.8	28.65	0	0.00	28.50	114.8	19,293	0.60%	大買/鉅額交易
2022/06/21	37.5	29.04	2.1	29.11	29.28	35.4	18,528	0.19%
2022/06/20	79.8	29.06	8.2	29.58	28.87	71.6	18,308	0.39%
2022/06/17	96.7	29.47	2	29.56	29.62	94.7	17,392	0.54%
2022/06/16	101.4	30.08	2.7	30.22	29.94	98.7	16,622	0.59%	大買/
2022/06/15	18.1	30.38	0	0.00	30.39	18.1	15,696	0.12%
2022/06/14	34.5	30.25	0	0.00	30.48	34.5	15,602	0.22%
2022/06/13	50.3	30.45	3	30.45	30.51	47.3	15,482	0.31%
2022/06/10	12	31.04	2	31.05	31.08	10	14,994	0.07%
2022/06/09	7.3	31.31	0	0.00	31.30	7.3	15,011	0.05%
2022/06/08	2.2	31.55	1	31.57	31.60	1.2	14,992	0.01%
2022/06/07	3.8	31.41	0	0.00	31.44	3.8	15,163	0.02%
2022/06/06	2.4	31.38	2.1	31.50	31.48	0.3	15,209	0.00%
2022/06/02	1.4	31.44	0	0.00	31.40	1.4	15,616	0.01%
2022/06/01	3	31.56	14	31.56	31.52	-11	16,204	-0.07%
2022/05/31	3	31.31	1	31.36	31.40	2	16,408	0.01%
2022/05/30	12.1	31.41	2.9	31.40	31.43	9.2	16,672	0.06%
2022/05/27	64	31.06	11.7	31.09	31.08	52.3	16,766	0.31%
2022/05/26	8.3	30.88	1.1	31.01	30.80	7.2	17,092	0.04%
2022/05/25	9.1	30.86	0	0.00	30.88	9.1	17,125	0.05%
2022/05/24	9.1	30.83	10.6	30.70	30.70	-1.5	17,438	-0.01%
2022/05/23	7.3	30.85	0.2	30.88	30.86	7.1	17,461	0.04%
2022/05/20	18.2	30.73	1.1	30.82	30.72	17.1	17,709	0.10%
2022/05/19	21.3	30.53	0	0.00	30.68	21.3	18,026	0.12%
2022/05/18	3.7	30.94	1.6	30.93	31.01	2.1	17,868	0.01%
2022/05/17	23.7	30.71	0	0.00	30.69	23.7	17,836	0.13%
2022/05/16	39.9	30.68	0	0.00	30.72	39.9	17,947	0.22%
2022/05/13	15.6	30.71	0	0.00	30.80	15.6	17,622	0.09%
2022/05/12	71	30.88	0.9	31.10	30.63	70.2	17,584	0.40%
2022/05/11	52	31.22	2	31.15	31.17	50	17,093	0.29%
2022/05/10	15.5	31.30	3.4	31.36	31.65	12.1	16,798	0.07%
2022/05/09	52	31.66	7.2	31.71	31.57	44.8	16,792	0.27%
2022/05/06	29.9	32.03	2	32.15	32.25	27.9	16,679	0.17%
2022/05/05	1.5	32.51	3	32.50	32.54	-1.5	16,763	-0.01%
2022/05/04	3	32.26	4	32.28	32.31	-1	16,949	-0.01%
2022/05/03	24.7	31.97	1	31.96	32.09	23.7	17,554	0.14%
2022/04/29	5.3	31.92	3	31.93	32.01	2.3	17,967	0.01%
2022/04/28	23	31.47	2.9	31.59	31.72	20.1	18,539	0.11%
2022/04/27	65.2	31.38	17	31.38	31.48	48.2	18,489	0.26%
2022/04/26	29	31.99	11	31.94	31.93	18	18,167	0.10%
2022/04/25	71.2	32.04	0	0.00	32.03	71.2	18,243	0.39%
2022/04/22	3.2	32.72	1	32.68	32.78	2.2	17,463	0.01%
2022/04/21	3.1	32.94	7	32.89	32.90	-3.9	17,770	-0.02%
2022/04/20	15.1	32.78	0	0.00	32.83	15.1	17,859	0.08%
2022/04/19	2.1	32.88	15	32.88	32.85	-12.9	18,080	-0.07%
2022/04/18	24.5	32.71	5	32.77	32.68	19.5	18,217	0.11%
2022/04/15	7.3	32.87	5	32.87	32.90	2.3	18,004	0.01%
2022/04/14	1.7	33.09	1	33.07	33.07	0.7	18,223	0.00%
2022/04/13	2.7	33.00	8	33.09	33.11	-5.3	18,347	-0.03%
2022/04/12	54.9	32.63	11	32.71	32.69	43.9	18,315	0.24%
2022/04/11	49.8	32.87	11	33.16	32.81	38.8	17,884	0.22%
2022/04/08	28.1	33.10	43.1	33.10	33.17	-15	17,526	-0.09%
2022/04/07	96.6	33.08	2	33.32	32.90	94.6	17,428	0.54%
2022/04/06	15.2	33.37	1.1	33.51	33.47	14.1	16,712	0.08%
2022/04/01	17.5	33.42	2	33.45	33.55	15.5	16,657	0.09%
2022/03/31	3	33.63	0	0.00	33.63	3	16,656	0.02%
2022/03/30	9.5	33.65	3.7	33.63	33.70	5.8	16,713	0.03%
2022/03/29	5.1	33.67	0.3	33.68	33.64	4.9	16,641	0.03%
2022/03/28	22.2	33.58	2	33.60	33.78	20.2	16,634	0.12%
2022/03/25	8	33.82	0	0.00	33.81	8	16,484	0.05%
2022/03/24	3.5	33.95	2.1	33.96	33.96	1.4	16,660	0.01%
2022/03/23	5.1	33.98	2	33.98	33.96	3.1	16,953	0.02%
2022/03/22	3.4	33.89	6	33.87	33.87	-2.7	17,380	-0.02%
2022/03/21	8.2	33.96	4.1	33.97	33.95	4.1	17,417	0.02%
2022/03/18	5.5	33.83	1	33.83	33.90	4.5	17,685	0.03%
2022/03/17	9	33.91	14.2	33.97	34.01	-5.1	17,731	-0.03%
2022/03/16	12.2	33.66	1	33.50	33.71	11.2	17,821	0.06%
2022/03/15	15	33.82	1	33.89	33.78	14	17,846	0.08%
2022/03/14	5.5	34.03	21.7	34.08	34.13	-16.3	18,020	-0.09%
2022/03/11	3.2	33.88	1	33.89	33.90	2.2	18,151	0.01%
2022/03/10	16	33.88	14.8	33.87	33.89	1.2	18,239	0.01%
2022/03/09	6.2	33.30	162	33.35	33.36	-155.8	18,168	-0.86%	大賣/鉅額交易
2022/03/08	46.8	33.02	63	32.98	33.00	-16.2	18,129	-0.09%
2022/03/07	70.5	33.41	14	33.48	33.45	56.5	17,675	0.32%
2022/03/04	14	34.11	33.8	34.17	34.04	-19.8	17,185	-0.12%
2022/03/03	10.1	34.20	37	34.19	34.22	-26.9	17,340	-0.15%
2022/03/02	2.1	33.91	13.9	33.91	33.97	-11.8	17,356	-0.07%
2022/03/01	4.6	33.81	27.8	33.81	33.88	-23.3	17,209	-0.14%
2022/02/25	6.1	33.27	6.3	33.33	33.33	-0.2	16,965	0.00%
2022/02/24	33	33.30	8	33.24	33.19	25	17,005	0.15%
2022/02/23	0.2	33.63	42.3	33.68	33.75	-42	16,824	-0.25%
2022/02/22	39.3	33.45	7	33.35	33.49	32.3	16,978	0.19%
2022/02/21	11.7	33.62	100	33.58	33.80	-88.3	17,361	-0.51%
2022/02/18	1.6	33.33	9	33.44	33.50	-7.4	17,247	-0.04%
2022/02/17	10.3	33.35	16.6	33.34	33.34	-6.3	17,551	-0.04%
2022/02/16	7.3	33.29	21	33.35	33.27	-13.7	17,830	-0.08%
2022/02/15	15	33.18	6	33.21	33.10	9	17,811	0.05%
2022/02/14	24.5	33.15	11	33.12	33.13	13.5	18,019	0.07%
2022/02/11	23.1	33.44	0	0.00	33.43	23.1	18,330	0.13%
2022/02/10	15.1	33.46	9.1	33.46	33.49	6.1	18,757	0.03%
2022/02/09	1.6	33.44	9	33.45	33.50	-7.4	19,206	-0.04%
2022/02/08	1.4	33.18	4.1	33.27	33.30	-2.7	19,190	-0.01%
2022/02/07	21.6	32.59	15	32.94	33.00	6.6	19,118	0.03%
2022/01/26	53.1	32.42	0	0.00	32.40	53.1	19,021	0.28%
2022/01/25	51.3	32.33	0	0.00	32.34	51.3	19,107	0.27%
2022/01/24	40.5	32.48	0	0.00	32.72	40.5	18,760	0.22%
2022/01/21	48	32.91	6	32.96	32.84	42	18,519	0.23%
2022/01/20	1.1	33.25	4.8	33.30	33.36	-3.7	18,158	-0.02%
2022/01/19	8.7	33.27	1	33.33	33.21	7.7	18,354	0.04%
2022/01/18	4.2	33.41	48	33.48	33.45	-43.8	18,641	-0.23%
2022/01/17	16.4	33.15	8.1	33.14	33.22	8.3	18,981	0.04%
2022/01/14	37.7	33.00	33	33.00	33.15	4.7	21,215	0.02%
2022/01/13	25.1	33.20	0	0.00	33.20	25.1	22,404	0.11%
2022/01/12	38	33.16	0	0.00	33.10	38	23,373	0.16%
2022/01/11	12.4	33.20	32.1	33.21	33.20	-19.8	23,638	-0.08%
2022/01/10	5.8	33.23	37	33.22	33.27	-31.2	24,258	-0.13%
2022/01/07	13.6	33.20	3	33.51	33.17	10.6	24,516	0.04%
2022/01/06	9	33.43	7.1	33.42	33.41	1.9	24,667	0.01%
2022/01/05	21.1	33.41	0	0.00	33.45	21.1	25,175	0.08%
2022/01/04	20.2	33.45	31	33.48	33.41	-10.8	26,009	-0.04%
2022/01/03	17.2	33.51	17	33.48	33.42	0.2	26,439	0.00%
2021/12/30	3	33.60	0	0.00	33.58	3	27,336	0.01%
2021/12/29	9.1	33.59	79.1	33.60	33.61	-70	27,867	-0.25%
2021/12/28	13.1	33.53	31	33.53	33.56	-17.9	28,292	-0.06%
2021/12/27	7	33.35	25.5	33.37	33.38	-18.5	28,983	-0.06%
2021/12/24	22.5	33.33	22.3	33.40	33.29	0.2	30,113	0.00%
2021/12/23	18	33.36	4.6	33.35	33.34	13.4	30,324	0.04%
2021/12/22	6.2	33.34	14	33.35	33.30	-7.8	30,997	-0.03%
2021/12/21	7	33.28	7	33.30	33.36	0	31,128	0.00%
2021/12/20	5.3	33.38	6	33.44	33.41	-0.8	31,224	0.00%
2021/12/17	4	33.38	13	33.35	33.43	-9	31,075	-0.03%
2021/12/16	4.1	33.38	11	33.42	33.45	-6.9	30,909	-0.02%
2021/12/15	28.1	33.05	4	32.89	33.04	24.1	31,068	0.08%
2021/12/14	32.3	33.01	5	32.99	32.95	27.3	31,054	0.09%
2021/12/13	18.1	33.36	4	33.39	33.33	14.1	30,895	0.05%
2021/12/10	27.3	33.27	19.7	33.32	33.30	7.6	30,862	0.02%
2021/12/09	2.3	33.21	155	33.35	33.32	-152.7	30,754	-0.50%	大賣/鉅額交易
2021/12/08	8.2	33.25	42.3	33.24	33.18	-34.1	30,597	-0.11%
2021/12/07	5.5	32.98	61.5	33.00	33.03	-56	30,311	-0.18%
2021/12/06	5	32.68	1.9	32.74	32.86	3.1	30,069	0.01%
2021/12/03	2.3	32.66	22.5	32.70	32.65	-20.2	30,302	-0.07%
2021/12/02	3	32.49	11.2	32.45	32.47	-8.2	30,250	-0.03%
2021/12/01	1.9	32.42	2.3	32.42	32.50	-0.4	30,420	0.00%
2021/11/30	8.1	32.47	3	32.49	32.30	5.1	30,392	0.02%
2021/11/29	37.2	32.11	33	32.25	32.22	4.2	30,384	0.01%
2021/11/26	28.7	32.40	32	32.53	32.35	-3.3	30,133	-0.01%
2021/11/25	2	32.67	4	32.65	32.65	-2	29,905	-0.01%
2021/11/24	14.7	32.59	27	32.53	32.61	-12.3	29,925	-0.04%
2021/11/23	9.5	32.68	10.3	32.65	32.63	-0.8	29,885	0.00%
2021/11/22	2	32.97	17	32.96	32.93	-15	29,903	-0.05%
2021/11/19	11.1	33.01	23	33.08	32.93	-11.9	29,833	-0.04%
2021/11/18	6.2	32.99	64.4	32.97	32.98	-58.3	29,820	-0.20%
2021/11/17	2	32.60	40	32.64	32.71	-38	29,329	-0.13%
2021/11/16	2	32.47	39	32.49	32.59	-37	29,410	-0.13%
2021/11/15	7.8	32.43	25	32.42	32.43	-17.2	29,642	-0.06%
2021/11/12	22.1	32.15	3	32.11	32.20	19.1	29,635	0.06%
2021/11/11	13.1	32.23	70	32.31	32.15	-56.9	29,814	-0.19%
2021/11/10	5.5	32.35	41.5	32.45	32.34	-36	30,295	-0.12%
2021/11/09	12.6	32.36	70	32.36	32.35	-57.5	30,107	-0.19%
2021/11/08	41.1	32.11	18.2	32.12	32.39	22.9	29,738	0.08%
2021/11/05	8.7	31.85	4	31.91	31.95	4.7	29,680	0.02%
2021/11/04	8.1	31.92	6	31.93	31.86	2.1	29,884	0.01%
2021/11/03	2.1	31.68	3.9	31.70	31.77	-1.8	29,845	-0.01%
2021/11/02	43.4	31.64	8.1	31.70	31.53	35.3	29,764	0.12%
2021/11/01	14.4	31.60	0	0.00	31.56	14.4	29,464	0.05%
2021/10/29	19.1	31.37	1	31.30	31.45	18.1	29,203	0.06%
2021/10/28	17.8	31.37	4	31.28	31.39	13.8	29,000	0.05%
2021/10/27	37	31.10	0	0.00	31.15	37	28,924	0.13%
2021/10/26	33.5	31.00	7	30.97	31.05	26.5	28,992	0.09%
2021/10/25	53.8	30.77	20.3	30.78	30.86	33.5	28,743	0.12%
2021/10/22	301.8	30.69	12.3	30.77	30.84	289.5	28,569	1.01%	大買/鉅額交易
2021/10/21	222.4	32.34	19	32.41	32.40	203.4	26,495	0.77%	大買/鉅額交易
2021/10/20	96.3	32.39	6	32.45	32.37	90.3	25,033	0.36%
2021/10/19	70.2	32.34	2	32.38	32.40	68.2	23,996	0.28%
2021/10/18	64.5	32.34	1	32.44	32.36	63.5	23,655	0.27%
2021/10/15	36.1	32.30	1	32.32	32.31	35.1	23,612	0.15%
2021/10/14	58	32.11	0	0.00	32.18	58	23,569	0.25%
2021/10/13	66.2	32.16	11.1	32.21	32.17	55.1	23,078	0.24%
2021/10/12	95.1	32.28	1	32.32	32.24	94.1	22,532	0.42%
2021/10/08	93.3	32.59	0	0.00	32.59	93.3	21,746	0.43%
2021/10/07	132.9	32.49	33	32.42	32.57	99.9	21,631	0.46%	大買/
2021/10/06	27.3	31.81	0.5	31.92	31.88	26.8	20,959	0.13%
2021/10/05	55.4	31.67	1	31.96	31.96	54.4	20,585	0.26%
2021/10/04	107.6	31.97	2	31.83	31.84	105.6	20,219	0.52%	大買/鉅額交易
2021/10/01	169.4	32.23	1	32.11	32.26	168.4	19,474	0.86%	大買/鉅額交易
2021/09/30	32.6	32.68	0	0.00	32.77	32.6	18,345	0.18%
2021/09/29	54.5	32.67	14	32.69	32.70	40.5	18,174	0.22%
2021/09/28	17.9	33.02	0	0.00	33.08	17.9	17,606	0.10%
2021/09/27	4.2	33.30	0.2	33.32	33.30	4	17,512	0.02%
2021/09/24	11.3	33.34	1.1	33.34	33.30	10.2	17,887	0.06%
2021/09/23	11	33.07	1	33.15	33.08	10	17,863	0.06%
2021/09/22	79.7	32.82	1	32.80	32.90	78.7	17,894	0.44%
2021/09/17	12	33.39	1	33.41	33.42	11	17,382	0.06%
2021/09/16	2.2	33.27	1	33.37	33.28	1.2	17,370	0.01%
2021/09/15	3	33.31	2	33.32	33.33	1	17,219	0.01%
2021/09/14	6	33.35	1.3	33.40	33.36	4.7	17,241	0.03%
2021/09/13	8.6	33.40	12	33.44	33.41	-3.4	17,264	-0.02%
2021/09/10	4.1	33.03	4.9	33.09	33.22	-0.8	17,282	0.00%
2021/09/09	10.6	32.75	3	32.95	32.94	7.6	17,241	0.04%
2021/09/08	41.4	32.86	17	32.85	32.80	24.4	17,202	0.14%
2021/09/07	6	33.15	1.9	33.07	33.16	4.1	16,852	0.02%
2021/09/06	1.4	33.09	2	33.10	33.07	-0.6	16,790	0.00%
2021/09/03	13.3	33.27	2	33.30	33.24	11.3	16,600	0.07%
2021/09/02	19.5	33.29	0.2	33.22	33.16	19.3	16,607	0.12%
2021/09/01	7.1	33.37	1	33.39	33.39	6.1	16,552	0.04%
2021/08/31	5.1	33.08	19	33.07	33.38	-13.9	16,476	-0.08%
2021/08/30	4.4	33.21	4.2	33.22	33.29	0.2	16,532	0.00%
2021/08/27	2.3	32.99	0	0.00	33.11	2.3	16,504	0.01%
2021/08/26	18.1	32.91	0	0.00	32.99	18.1	16,452	0.11%
2021/08/25	6.2	32.94	1	32.94	33.00	5.2	16,281	0.03%
2021/08/24	32.4	32.79	1	32.80	32.80	31.4	16,383	0.19%
2021/08/23	12.1	32.76	5	32.70	32.88	7.1	16,186	0.04%
2021/08/20	37	32.17	25	32.22	32.26	12	16,057	0.07%
2021/08/19	66.8	32.49	3	32.32	32.32	63.8	15,784	0.40%
2021/08/18	50.1	32.37	18.1	32.69	33.07	32.1	15,181	0.21%
2021/08/17	49.2	32.62	0	0.00	32.53	49.2	14,907	0.33%
2021/08/16	104.3	32.94	19	32.79	32.86	85.3	14,707	0.58%	大買/
2021/08/13	34.4	33.31	1	33.33	33.27	33.4	14,056	0.24%
2021/08/12	19.6	33.42	8	33.50	33.51	11.6	13,851	0.08%
2021/08/11	115.5	33.49	1	33.66	33.49	114.5	13,905	0.82%	大買/鉅額交易
2021/08/10	40	33.81	22	33.82	33.79	18	13,704	0.13%
2021/08/09	10.4	33.99	10	34.10	34.10	0.4	14,439	0.00%
2021/08/06	6.5	34.15	4	34.23	34.25	2.5	14,660	0.02%
2021/08/05	4.1	34.16	1	34.19	34.20	3.1	15,367	0.02%
2021/08/04	0.1	34.22	12	34.33	34.35	-12	16,712	-0.07%
2021/08/03	12	34.01	3	34.09	34.15	9	17,432	0.05%
2021/08/02	25.6	33.79	0	0.00	34.00	25.6	17,428	0.15%
2021/07/30	59.1	33.98	4	34.15	33.90	55.1	17,250	0.32%
2021/07/29	7.2	33.93	2	34.12	34.10	5.2	17,094	0.03%
2021/07/28	73.7	33.57	7.3	33.56	33.89	66.4	17,359	0.38%
2021/07/27	56.4	34.07	1.1	34.04	34.07	55.2	17,372	0.32%
2021/07/26	3.2	34.54	0.3	34.60	34.50	2.9	17,260	0.02%
2021/07/23	3.6	34.40	6.1	34.40	34.47	-2.5	17,212	-0.01%
2021/07/22	31.9	34.11	2	34.20	34.21	29.9	17,183	0.17%
2021/07/21	87	34.12	0.3	34.79	34.13	86.7	16,996	0.51%
2021/07/20	34.9	34.63	6	34.78	34.56	28.9	16,353	0.18%
2021/07/19	4.3	35.07	6	35.09	35.14	-1.7	16,195	-0.01%
2021/07/16	2.1	34.90	2	35.09	35.12	0.1	16,301	0.00%
2021/07/15	5.2	34.77	3.4	34.67	34.98	1.8	16,244	0.01%
2021/07/14	55.9	34.50	0	0.00	34.48	55.9	16,238	0.34%
2021/07/13	18.9	34.95	2	35.26	34.85	16.9	16,009	0.11%
2021/07/12	19.1	35.17	47.4	35.13	35.27	-28.3	15,934	-0.18%
2021/07/09	17.4	35.43	0	0.00	35.44	17.4	15,733	0.11%
2021/07/08	8.6	35.69	7.1	35.58	35.80	1.5	15,796	0.01%
2021/07/07	9	35.77	0	0.00	35.61	9	15,802	0.06%
2021/07/06	3.2	35.92	10	35.93	35.91	-6.8	15,704	-0.04%
2021/07/05	2.2	35.56	32	35.57	35.69	-29.8	15,631	-0.19%
2021/07/02	4.1	35.19	3.5	35.15	35.20	0.6	15,550	0.00%
2021/07/01	18.7	35.13	18.2	35.15	35.00	0.4	15,473	0.00%
2021/06/30	3.6	34.95	9	34.98	35.00	-5.4	15,037	-0.04%
2021/06/29	10.5	34.79	1	35.14	34.80	9.5	15,029	0.06%
2021/06/28	5.1	35.01	4.5	35.02	35.10	0.5	15,068	0.00%
2021/06/25	8.7	34.79	8.9	34.83	34.74	-0.2	15,000	0.00%
2021/06/24	0	0.00	2	34.63	34.66	-2	15,045	-0.01%
2021/06/23	12.2	34.49	1	34.45	34.45	11.2	15,186	0.07%
2021/06/22	17	34.60	31.1	34.62	34.43	-14.1	15,168	-0.09%
2021/06/21	11.6	34.62	30.1	34.57	34.55	-18.5	15,124	-0.12%
2021/06/18	7	34.94	0.1	34.99	34.91	6.9	15,026	0.05%
2021/06/17	3.1	34.73	6	34.76	34.90	-2.9	15,116	-0.02%
2021/06/16	8.1	34.68	12.1	34.73	34.78	-4.1	15,232	-0.03%
2021/06/15	16	34.63	2.9	34.61	34.65	13.1	15,274	0.09%
2021/06/11	17.3	34.60	3.2	34.64	34.55	14.1	15,354	0.09%
2021/06/10	1.6	34.50	1	34.45	34.60	0.6	15,462	0.00%
2021/06/09	9.3	34.47	1	34.50	34.45	8.3	15,529	0.05%
2021/06/08	3.5	34.72	5	34.64	34.65	-1.6	15,624	-0.01%
2021/06/07	12.3	34.54	0.4	34.80	34.72	11.9	15,739	0.08%
2021/06/04	6.3	34.77	1	34.75	34.77	5.3	15,681	0.03%
2021/06/03	6.2	34.97	0.1	35.00	34.95	6.1	15,696	0.04%
2021/06/02	0.5	35.03	14.1	35.05	34.96	-13.6	15,809	-0.09%
2021/06/01	4.1	34.92	5.6	34.96	35.06	-1.5	15,858	-0.01%
2021/05/31	5.2	34.69	13.2	34.73	34.75	-8	15,721	-0.05%
2021/05/28	0	0.00	6.7	34.47	34.55	-6.7	15,754	-0.04%
2021/05/27	4.6	34.14	0.9	34.15	34.28	3.7	15,767	0.02%
2021/05/26	3.1	34.25	6	34.28	34.32	-2.9	15,811	-0.02%
2021/05/25	55.1	34.22	31	34.30	34.34	24	15,861	0.15%
2021/05/24	7.1	33.87	1	34.06	34.05	6.1	15,943	0.04%
2021/05/21	13.1	34.03	6	33.95	34.00	7.1	15,870	0.04%
2021/05/20	1.2	33.76	14	33.80	33.86	-12.8	15,950	-0.08%
2021/05/19	13.3	33.96	18	34.05	34.10	-4.8	15,867	-0.03%
2021/05/18	18.2	33.22	25.5	33.74	34.01	-7.3	15,921	-0.05%
2021/05/17	69.2	32.72	98	32.75	32.75	-28.8	15,879	-0.18%
2021/05/14	46.6	33.75	6.5	33.64	33.65	40.2	14,792	0.27%
2021/05/13	12.6	33.17	0.5	33.42	33.40	12.1	14,460	0.08%
2021/05/12	76	33.50	78.5	33.60	33.50	-2.5	13,679	-0.02%
2021/05/11	71	35.00	11	34.97	34.70	60	12,332	0.49%
2021/05/10	1.7	35.86	4.5	35.84	35.88	-2.8	11,676	-0.02%
2021/05/07	0.1	35.64	5.5	35.65	35.72	-5.4	11,778	-0.05%
2021/05/06	15.1	35.24	4	35.16	35.30	11.1	11,877	0.09%
2021/05/05	10.6	35.41	7.1	35.59	35.35	3.4	11,916	0.03%
2021/05/04	34.2	35.28	28.3	35.58	35.30	6	11,516	0.05%
2021/05/03	11.9	36.01	3.8	36.02	35.91	8.2	11,089	0.07%
2021/04/29	2.4	35.93	7.1	36.11	36.12	-4.7	11,039	-0.04%
2021/04/28	3	35.92	0	0.00	35.98	3	11,127	0.03%
2021/04/27	21.2	35.95	4.2	35.91	35.98	17	11,379	0.15%
2021/04/26	8.1	35.91	10	35.89	35.99	-1.9	11,527	-0.02%
2021/04/23	9.5	35.20	0	0.00	35.30	9.5	11,671	0.08%
2021/04/22	8.1	35.75	3.7	35.76	35.40	4.3	11,800	0.04%
2021/04/21	0.1	35.45	0	0.00	35.53	0.1	12,099	0.00%
2021/04/20	9	35.38	31	35.36	35.33	-22	12,400	-0.18%
2021/04/19	3.2	35.15	1.2	35.17	35.20	2	12,466	0.02%
2021/04/16	8	34.79	6	34.86	34.94	2	12,623	0.02%
2021/04/15	1	34.35	2.1	34.49	34.50	-1.1	12,665	-0.01%
2021/04/14	18.4	34.20	69	34.33	34.35	-50.6	13,099	-0.39%
2021/04/13	13	34.65	1	34.60	34.47	12	13,191	0.09%
2021/04/12	7	34.70	0	0.00	34.69	7	13,479	0.05%
2021/04/09	6.1	34.68	2	34.66	34.70	4.1	13,634	0.03%
2021/04/08	8.1	34.71	1	34.73	34.75	7.1	13,861	0.05%
2021/04/07	7	34.70	10	34.70	34.71	-3	13,924	-0.02%
2021/04/06	9.3	34.79	23.8	34.79	34.74	-14.5	13,991	-0.10%
2021/04/01	13.4	34.60	38	34.62	34.61	-24.6	14,051	-0.17%
2021/03/31	2	34.74	7.6	34.72	34.63	-5.6	14,126	-0.04%
2021/03/30	0	0.00	5.3	34.60	34.60	-5.3	13,963	-0.04%
2021/03/29	3	34.09	12.1	34.00	34.34	-9.1	14,041	-0.07%
2021/03/26	8	33.75	1	33.80	33.80	7	14,091	0.05%
2021/03/25	2.1	33.54	2	33.59	33.66	0.1	14,089	0.00%
2021/03/24	12	33.62	2	33.63	33.65	10	14,064	0.07%
2021/03/23	1.1	33.61	1	33.65	33.66	0.1	14,047	0.00%
2021/03/22	7.2	33.59	10	33.64	33.60	-2.8	14,115	-0.02%
2021/03/19	8	33.39	3	33.40	33.60	5	14,304	0.03%
2021/03/18	2.1	33.41	13	33.40	33.53	-10.9	14,273	-0.08%
2021/03/17	15.1	32.98	0.5	33.00	32.95	14.7	14,394	0.10%
2021/03/16	13	32.98	9	32.99	32.99	4	14,595	0.03%
2021/03/15	2	32.72	7	32.72	32.74	-5	14,896	-0.03%
2021/03/12	1	32.40	4.6	32.41	32.43	-3.6	15,119	-0.02%
2021/03/11	2	32.27	20.6	32.22	32.33	-18.6	15,393	-0.12%
2021/03/10	1	32.09	15	32.12	32.10	-14	15,574	-0.09%
2021/03/09	0.1	31.91	0	0.00	32.00	0.1	15,641	0.00%
2021/03/08	1	31.95	29	32.01	32.00	-28	15,766	-0.18%
2021/03/05	12.5	31.69	4	31.57	31.80	8.5	15,693	0.05%
2021/03/04	2	31.82	1	31.78	31.80	1	15,709	0.01%
2021/03/03	5	31.84	0.9	31.85	31.93	4.1	15,785	0.03%
2021/03/02	10.5	32.01	3.9	32.03	31.90	6.6	15,732	0.04%
2021/02/26	7.2	31.92	0.1	31.93	31.90	7.1	15,774	0.05%
2021/02/25	2.2	31.99	12	31.98	32.01	-9.8	15,760	-0.06%
2021/02/24	6.1	31.83	19.5	31.84	31.80	-13.4	15,763	-0.08%
2021/02/23	6.2	31.42	16	31.71	31.80	-9.8	15,634	-0.06%
2021/02/22	5	31.50	20.3	31.48	31.50	-15.3	15,506	-0.10%
2021/02/19	3.1	31.09	55	31.10	31.12	-51.9	15,365	-0.34%
2021/02/18	9.4	31.07	8	31.10	31.13	1.4	15,500	0.01%
2021/02/17	8.6	30.92	80.1	30.98	31.00	-71.5	15,543	-0.46%
2021/02/05	13	30.57	7	30.55	30.55	6	15,356	0.04%
2021/02/04	7	30.43	12.5	30.56	30.51	-5.5	15,473	-0.04%
2021/02/03	2	30.52	13	30.52	30.51	-11	15,563	-0.07%
2021/02/02	2.4	30.54	22	30.55	30.50	-19.7	15,854	-0.12%
2021/02/01	5.9	30.07	3.3	30.16	30.25	2.6	16,075	0.02%
2021/01/29	83.1	30.57	21	30.45	30.26	62.1	16,246	0.38%
2021/01/28	0	0.00	29	30.71	30.72	-29	16,201	-0.18%
2021/01/27	0	0.00	55	30.98	30.95	-55	16,259	-0.34%
2021/01/26	2	30.93	8.3	30.81	30.68	-6.3	16,164	-0.04%
2021/01/25	7	30.67	93.4	30.61	30.83	-86.4	16,491	-0.52%
2021/01/22	16.1	30.41	13	30.50	30.53	3.1	16,841	0.02%
2021/01/21	1.1	30.38	0.4	30.39	30.30	0.7	17,518	0.00%
2021/01/20	51.5	30.32	27	30.31	30.25	24.5	19,146	0.13%
2021/01/19	1.2	30.74	31	30.72	30.74	-29.8	19,403	-0.15%
2021/01/18	3.1	30.39	14	30.52	30.61	-11	19,634	-0.06%
2021/01/15	53.1	30.76	18	30.97	30.79	35.1	19,548	0.18%
2021/01/14	6	30.97	100.3	30.90	30.92	-94.3	19,520	-0.48%
2021/01/13	8	30.63	86	30.58	30.69	-78	19,429	-0.40%
2021/01/12	18	30.37	14.1	30.42	30.35	3.9	19,254	0.02%
2021/01/11	5.2	30.54	59	30.52	30.61	-53.8	19,281	-0.28%
2021/01/08	18	30.35	39	30.36	30.46	-21	19,283	-0.11%
2021/01/07	9	30.20	65.8	30.18	30.22	-56.8	19,236	-0.30%
2021/01/06	20	30.13	14	29.99	30.00	6	18,861	0.03%
2021/01/05	2	29.97	27	30.00	30.02	-25	18,702	-0.13%
2021/01/04	13	29.94	12	29.92	29.94	1	18,639	0.01%
2020/12/31	4.1	29.79	19.4	29.82	29.95	-15.3	18,552	-0.08%
2020/12/30	5	29.67	7	29.70	29.78	-2	18,338	-0.01%
2020/12/29	11.2	29.69	2	29.69	29.67	9.2	18,326	0.05%
2020/12/28	6.2	29.69	23.2	29.73	29.75	-17	18,329	-0.09%
2020/12/25	11	29.51	5	29.52	29.51	6	18,165	0.03%
2020/12/24	15.2	29.48	2.2	29.49	29.48	13	18,085	0.07%
2020/12/23	9	29.38	9	29.36	29.42	0	18,156	0.00%
2020/12/22	18	29.49	5	29.46	29.43	13	18,606	0.07%
2020/12/21	6.3	29.45	20	29.52	29.60	-13.7	19,258	-0.07%
2020/12/18	2	29.60	13	29.60	29.61	-11	19,328	-0.06%
2020/12/17	22	29.63	8	29.67	29.66	14	19,561	0.07%
2020/12/16	3	29.60	4	29.65	29.80	-1	19,561	-0.01%
2020/12/15	38.1	29.52	1	29.66	29.51	37.1	19,488	0.19%
2020/12/14	1	29.75	9.1	29.84	29.82	-8.1	19,302	-0.04%
2020/12/11	19.4	29.72	11.1	29.66	29.81	8.3	19,359	0.04%
2020/12/10	14.7	29.94	62	29.92	29.94	-47.3	19,265	-0.25%
2020/12/09	6.1	30.07	57.7	30.07	30.14	-51.6	19,097	-0.27%
2020/12/08	6	29.88	107	29.93	29.90	-101.1	18,695	-0.54%	大賣/鉅額交易
2020/12/07	13.3	29.80	23	29.88	29.85	-9.7	18,414	-0.05%
2020/12/04	0	0.00	15.1	29.60	29.68	-15.1	18,251	-0.08%
2020/12/03	1	29.50	51	29.47	29.45	-50	18,137	-0.28%
2020/12/02	0.9	29.42	6	29.39	29.44	-5.1	18,138	-0.03%
2020/12/01	25.8	29.34	27	29.34	29.35	-1.2	18,131	-0.01%
2020/11/30	11	29.41	43.3	29.40	29.35	-32.3	18,213	-0.18%
2020/11/27	2	29.30	1	29.25	29.32	1	18,098	0.01%
2020/11/26	4.2	29.12	12	29.13	29.15	-7.8	18,010	-0.04%
2020/11/25	21.2	29.03	64	29.00	29.01	-42.8	18,006	-0.24%
2020/11/24	4.5	29.13	18	29.13	29.11	-13.6	17,904	-0.08%
2020/11/23	5	29.12	17	29.12	29.14	-12	17,841	-0.07%
2020/11/20	15.1	28.85	9	28.86	28.88	6.1	17,893	0.03%
2020/11/19	16.1	28.87	3	28.86	28.86	13.1	18,118	0.07%
2020/11/18	17	28.89	10.7	28.88	28.90	6.3	18,250	0.03%
2020/11/17	4.5	28.84	6	28.81	28.81	-1.5	18,455	-0.01%
2020/11/16	17	28.78	6.2	28.77	28.80	10.8	19,178	0.06%
2020/11/13	1	28.40	21	28.44	28.53	-20	18,963	-0.11%
2020/11/12	19	28.43	10	28.43	28.40	9	18,920	0.05%
2020/11/11	10	28.41	15	28.49	28.50	-5	18,920	-0.03%
2020/11/10	19.1	28.35	1	28.38	28.29	18.1	18,893	0.10%
2020/11/09	39.1	28.40	8.1	28.42	28.40	31	18,592	0.17%
2020/11/06	13.2	28.18	2	28.18	28.19	11.2	18,420	0.06%
2020/11/05	19.2	28.11	4.9	28.11	28.12	14.3	18,259	0.08%
2020/11/04	16.1	28.02	2	28.03	28.05	14.1	18,240	0.08%
2020/11/03	12.5	27.96	3	27.97	28.01	9.5	18,058	0.05%
2020/11/02	49.6	27.68	0	0.00	27.72	49.6	17,951	0.28%
2020/10/30	61.7	27.88	0	0.00	27.80	61.7	17,737	0.35%
2020/10/29	71.4	27.93	8	27.92	27.98	63.4	17,214	0.37%
2020/10/28	260.7	28.30	4.1	28.38	28.19	256.7	16,451	1.56%	大買/鉅額交易
2020/10/27	112.1	29.64	12	29.60	29.69	100.1	14,985	0.67%	大買/
2020/10/26	12.3	29.69	1.4	29.72	29.69	10.9	14,571	0.07%
2020/10/23	12	29.61	12	29.62	29.63	0	14,243	0.00%
2020/10/22	26	29.55	1	29.58	29.59	25	14,252	0.18%
2020/10/21	36	29.65	5	29.63	29.59	31	14,117	0.22%
2020/10/20	11	29.61	7	29.62	29.64	4	13,965	0.03%
2020/10/19	22.2	29.64	0	0.00	29.64	22.2	14,347	0.15%
2020/10/16	13	29.56	4	29.62	29.56	9	14,557	0.06%
2020/10/15	8	29.64	0	0.00	29.69	8	14,581	0.05%
2020/10/14	1	29.71	6	29.73	29.74	-5	14,485	-0.03%
2020/10/13	20	29.64	0.2	29.77	29.71	19.8	14,504	0.14%
2020/10/12	59	29.78	19.5	29.72	29.74	39.5	14,442	0.27%
2020/10/08	8	29.74	17	29.73	29.76	-9	14,174	-0.06%
2020/10/07	1	29.65	0	0.00	29.65	1	14,166	0.01%
2020/10/06	5	29.62	21	29.64	29.68	-16	14,217	-0.11%
2020/10/05	11	29.50	1	29.49	29.45	10	14,385	0.07%
2020/09/30	1	29.47	0.1	29.53	29.48	0.9	14,532	0.01%
2020/09/29	15	29.38	7	29.38	29.40	8	15,005	0.05%
2020/09/28	10	29.27	2	29.33	29.38	8	15,348	0.05%
2020/09/25	46	28.97	25.2	28.95	28.90	20.8	15,839	0.13%
2020/09/24	72	29.12	25	29.22	29.06	47	15,657	0.30%
2020/09/23	32	29.69	5	29.66	29.70	27	15,278	0.18%
2020/09/22	21	29.84	12	29.81	29.80	9	15,424	0.06%
2020/09/21	6	30.08	0	0.00	30.03	6	15,180	0.04%
2020/09/18	6	30.11	2	30.20	30.20	4	15,272	0.03%
2020/09/17	0	0.00	21	30.22	30.23	-21	15,304	-0.14%
2020/09/16	13	30.23	15	30.22	30.25	-2	15,278	-0.01%
2020/09/15	8	30.12	11	30.14	30.10	-3	15,251	-0.02%
2020/09/14	2	29.82	3	29.97	29.98	-1	15,378	-0.01%
2020/09/11	7	29.78	0	0.00	29.75	7	15,516	0.05%
2020/09/10	6.2	29.89	0	0.00	29.85	6.2	15,677	0.04%
2020/09/09	16	29.63	2	29.79	29.85	14	15,903	0.09%
2020/09/08	15	29.90	1	29.87	29.97	14	15,932	0.09%
2020/09/07	17	30.00	0	0.00	29.96	17	16,173	0.11%
2020/09/04	11	29.96	6	30.03	30.09	5	16,345	0.03%
2020/09/03	3	30.26	22	30.33	30.25	-19	16,346	-0.12%
2020/09/02	0	0.00	1	30.20	30.14	-1	16,374	-0.01%
2020/09/01	8	30.03	3	30.06	30.06	5	16,665	0.03%
2020/08/31	7	30.19	2	30.22	30.16	5	16,971	0.03%
2020/08/27	0	0.00	10	30.47	30.33	-10	17,715	-0.06%
2020/08/26	3	30.32	3	30.33	30.43	0	17,808	0.00%
2020/08/25	1	30.40	11.1	30.41	30.44	-10.1	17,900	-0.06%
2020/08/24	22	30.10	6	30.09	30.14	16	17,717	0.09%
2020/08/21	16	30.04	20	30.00	30.11	-4	17,747	-0.02%
2020/08/20	153	29.87	29	29.86	29.79	124	17,584	0.71%	大買/鉅額交易
2020/08/19	4	30.99	14	30.99	30.77	-10	17,106	-0.06%
2020/08/18	0	0.00	15	30.89	30.90	-15	17,222	-0.09%
2020/08/17	18	30.94	1	30.93	30.96	17	17,405	0.10%
2020/08/14	15	30.63	45	30.53	30.63	-30	17,515	-0.17%
2020/08/13	25	30.31	30	30.38	30.32	-5	17,551	-0.03%
2020/08/12	5	30.24	2	30.21	30.22	3	17,670	0.02%
2020/08/11	30	30.46	7	30.51	30.35	23	17,800	0.13%
2020/08/10	4.4	30.63	3.2	30.72	30.60	1.2	17,852	0.01%
2020/08/07	2	30.66	6	30.69	30.65	-4	17,963	-0.02%
2020/08/06	24	30.69	16	30.79	30.70	8	18,123	0.04%
2020/08/05	2	30.44	75	30.49	30.62	-73	18,150	-0.40%
2020/08/04	3	30.04	3	30.10	30.17	0	18,066	0.00%
2020/08/03	5	30.09	10	30.06	30.01	-5	18,203	-0.03%
2020/07/31	31	30.14	14	30.15	30.24	17	18,362	0.09%
2020/07/30	3	29.77	0	0.00	29.99	3	18,199	0.02%
2020/07/29	2	29.60	9	29.69	29.62	-7	18,290	-0.04%
2020/07/28	20	29.54	6	29.70	29.46	14	18,589	0.08%
2020/07/27	7	29.84	6.4	29.85	29.84	0.6	18,958	0.00%
2020/07/24	41	29.89	11	30.08	29.85	30	19,177	0.16%
2020/07/23	3	30.04	72	30.12	30.17	-69	19,226	-0.36%
2020/07/22	3	29.93	55.3	29.98	29.97	-52.3	19,001	-0.28%
2020/07/21	2	29.71	62	29.79	29.84	-60	18,618	-0.32%
2020/07/20	2	29.48	26.4	29.47	29.55	-24.4	18,471	-0.13%
2020/07/17	4	29.68	8	29.65	29.59	-4	18,517	-0.02%
2020/07/16	1	29.70	30	29.73	29.63	-29	18,912	-0.15%
2020/07/15	16	29.64	6.9	29.55	29.53	9.1	19,020	0.05%
2020/07/14	1.1	29.60	6.1	29.65	29.58	-5	19,474	-0.03%
2020/07/13	1	29.63	8	29.66	29.65	-7	19,664	-0.04%
2020/07/10	2.2	29.57	1	29.72	29.52	1.2	20,111	0.01%
2020/07/09	20.2	29.90	3	29.93	29.74	17.2	20,149	0.09%
2020/07/08	3	29.69	22.3	29.77	29.72	-19.3	20,104	-0.10%
2020/07/07	62	29.85	98	29.51	29.43	-36	19,758	-0.18%
2020/07/06	1	29.54	61	29.66	29.83	-60	19,831	-0.30%
2020/07/03	16.3	29.32	79	29.33	29.33	-62.7	19,848	-0.32%
2020/07/02	10	29.03	107	29.00	29.09	-97	19,919	-0.49%	大賣/
2020/07/01	4	28.85	16	28.85	28.79	-12	19,835	-0.06%
2020/06/30	9	28.55	3	28.56	28.56	6	19,720	0.03%
2020/06/29	21	28.42	3	28.49	28.51	18	19,944	0.09%
2020/06/24	1	28.54	3	28.58	28.54	-2	20,125	-0.01%
2020/06/23	1	28.55	5	28.54	28.54	-4	20,752	-0.02%
2020/06/22	3	28.50	0	0.00	28.48	3	21,173	0.01%
2020/06/19	1	28.56	18	28.60	28.56	-17	21,935	-0.08%
2020/06/18	0	0.00	8	28.51	28.55	-8	22,217	-0.04%
2020/06/17	2	28.44	4	28.49	28.46	-2	22,778	-0.01%
2020/06/16	2	28.38	3	28.39	28.45	-1	23,966	0.00%
2020/06/15	37	28.27	17	28.31	28.13	20	25,896	0.08%
2020/06/12	35	27.98	37	28.02	28.29	-2	26,870	-0.01%
2020/06/11	60.3	28.59	9	28.60	28.43	51.3	28,066	0.18%
2020/06/10	10.2	28.85	8	28.88	28.86	2.2	29,208	0.01%
2020/06/09	19	28.83	3	28.86	28.84	16	31,585	0.05%
2020/06/08	6.2	28.88	35.1	28.90	28.88	-28.9	33,932	-0.09%
2020/06/05	5	28.77	18.3	28.80	28.80	-13.3	34,209	-0.04%
2020/06/04	4	28.63	18	28.65	28.67	-14	34,954	-0.04%
2020/06/03	4	28.49	75	28.46	28.48	-71	36,194	-0.20%
2020/06/02	18	28.21	48.6	28.19	28.17	-30.6	36,074	-0.08%
2020/06/01	4	28.02	31.8	27.96	28.05	-27.8	36,099	-0.08%
2020/05/29	2	27.84	0	0.00	27.86	2	36,125	0.01%
2020/05/28	13	27.99	14	27.88	27.90	-1	36,417	0.00%
2020/05/27	10	27.92	9	27.91	27.85	1	36,930	0.00%
2020/05/26	2	27.76	11	27.78	27.82	-9	37,686	-0.02%
2020/05/25	19	27.43	1	27.48	27.50	18	37,769	0.05%
2020/05/22	16	27.57	20	27.45	27.45	-4	37,724	-0.01%
2020/05/21	0	0.00	5	27.68	27.63	-5	37,673	-0.01%
2020/05/20	7	27.49	1	27.53	27.48	6	37,414	0.02%
2020/05/19	1	27.49	5	27.48	27.43	-4	37,371	-0.01%
2020/05/18	16	27.26	5.1	27.23	27.25	10.9	37,373	0.03%
2020/05/15	8	27.39	4	27.40	27.43	4	37,286	0.01%
2020/05/14	22	27.58	0	0.00	27.48	22	37,309	0.06%
2020/05/13	26	27.53	45	27.54	27.75	-19	37,221	-0.05%
2020/05/12	8.2	27.55	125	27.61	27.55	-116.8	37,202	-0.31%	大賣/鉅額交易
2020/05/11	5	27.67	7	27.67	27.66	-2	37,225	-0.01%
2020/05/08	0	0.00	11	27.56	27.50	-11	37,125	-0.03%
2020/05/07	6	27.43	20	27.42	27.40	-14	37,179	-0.04%
2020/05/06	6	27.31	27	27.24	27.32	-21	37,098	-0.06%
2020/05/05	4.2	27.27	17	27.18	27.33	-12.8	37,146	-0.03%
2020/05/04	13	27.00	6	26.95	27.09	7	37,105	0.02%
2020/04/30	4	27.36	42	27.45	27.46	-38	36,925	-0.10%
2020/04/29	24	26.99	19	27.03	27.07	5	37,079	0.01%
2020/04/28	10	26.83	11	26.91	26.91	-1	37,392	0.00%
2020/04/27	16	26.63	18	26.68	26.79	-2	39,171	-0.01%
2020/04/24	0	0.00	12	26.33	26.33	-12	38,889	-0.03%
2020/04/23	10.1	26.47	10	26.30	26.34	0.1	38,981	0.00%
2020/04/22	15.1	25.91	27	25.71	26.23	-12	38,900	-0.03%
2020/04/21	46.1	26.22	20	26.21	26.10	26.1	38,703	0.07%
2020/04/20	34	26.49	15	26.50	26.60	19	38,276	0.05%
2020/04/17	28	26.81	18	26.74	26.50	10	38,143	0.03%
2020/04/16	23	26.35	14	26.43	26.44	9	37,641	0.02%
2020/04/15	28.2	26.37	31	26.31	26.47	-2.8	37,489	-0.01%
2020/04/14	13	25.84	25	26.00	26.05	-12	37,155	-0.03%
2020/04/13	11	25.68	40	25.70	25.68	-29	37,244	-0.08%
2020/04/10	7.2	25.63	5	25.71	25.73	2.2	37,181	0.01%
2020/04/09	35	25.73	24	25.92	25.65	11	37,221	0.03%
2020/04/08	44	25.48	7	25.54	25.77	37	36,867	0.10%
2020/04/07	29	25.21	39	25.20	25.22	-10	36,353	-0.03%
2020/04/06	33	24.61	7	24.71	24.84	26	36,110	0.07%
2020/04/01	31	24.53	18	24.56	24.52	13	35,797	0.04%
2020/03/31	35	24.54	28	24.47	24.49	7	35,582	0.02%
2020/03/30	9	24.03	8	24.07	24.32	1	35,350	0.00%
2020/03/27	24	24.59	21	24.61	24.35	3	35,016	0.01%
2020/03/26	15	24.17	12.5	24.16	24.26	2.5	34,321	0.01%
2020/03/25	57	24.24	109	24.25	24.09	-52	33,888	-0.15%	大賣/
2020/03/24	62	23.29	12	23.34	23.38	50	33,068	0.15%
2020/03/23	73	22.41	20	22.42	22.49	53	32,600	0.16%
2020/03/20	108	22.81	89	23.21	23.28	19	31,861	0.06%	大買/
2020/03/19	321.2	22.15	39.1	22.02	21.85	282.1	30,566	0.92%	大買/鉅額交易
2020/03/18	142	23.52	8	23.44	23.29	134	28,445	0.47%	大買/鉅額交易
2020/03/17	195.3	23.69	49	23.97	23.67	146.3	27,264	0.54%	大買/鉅額交易
2020/03/16	143	24.77	51	24.82	24.41	92	25,639	0.36%	大買/
2020/03/13	251	24.31	21	24.73	25.29	230	24,153	0.95%	大買/鉅額交易
2020/03/12	227	26.03	13.2	26.12	25.93	213.8	21,637	0.99%	大買/鉅額交易
2020/03/11	35	27.13	0	0.00	26.97	35	19,241	0.18%
2020/03/10	101	26.94	49	26.82	27.25	52	18,794	0.28%	大買/
2020/03/09	134	27.32	1	27.25	27.25	133	17,707	0.75%	大買/鉅額交易
2020/03/06	13.2	27.87	1	27.85	27.88	12.2	16,214	0.08%
2020/03/05	12	28.02	13	28.02	28.10	-1	16,065	-0.01%
2020/03/04	35	27.82	0	0.00	27.86	35	16,235	0.22%
2020/03/03	21	28.06	37	27.96	27.93	-16	15,926	-0.10%
2020/03/02	40	27.54	6	27.65	27.75	34	15,541	0.22%
2020/02/27	71.2	27.97	2	28.08	27.90	69.2	14,821	0.47%
2020/02/26	50	28.39	4	28.53	28.30	46	13,985	0.33%
2020/02/25	11	28.44	20	28.54	28.67	-9	13,480	-0.07%
2020/02/24	37	28.69	2	28.65	28.70	35	13,484	0.26%
2020/02/21	5	28.86	0	0.00	28.90	5	13,361	0.04%
2020/02/20	5	28.93	0	0.00	28.93	5	13,388	0.04%
2020/02/19	0	0.00	6	28.92	28.96	-6	13,416	-0.04%
2020/02/18	5	28.78	5	28.87	28.80	0	13,342	0.00%
2020/02/17	2	28.71	12	28.76	28.80	-10	13,204	-0.08%
2020/02/14	0	0.00	4.3	28.76	28.79	-4.3	13,043	-0.03%
2020/02/13	6	28.69	30	28.71	28.64	-24	12,980	-0.19%
2020/02/12	2	28.50	1.5	28.53	28.56	0.5	13,444	0.00%
2020/02/11	1	28.30	4	28.30	28.34	-3	13,351	-0.02%
2020/02/10	31.2	27.96	6	28.04	28.14	25.2	13,445	0.19%
2020/02/07	21	28.24	5	28.21	28.23	16	13,453	0.12%
2020/02/06	30.2	28.26	7	28.36	28.44	23.2	13,474	0.17%
2020/02/05	33	28.08	0	0.00	28.08	33	13,426	0.25%
2020/02/04	8	27.95	39	27.90	28.12	-31	13,381	-0.23%
2020/02/03	97	27.31	11	27.28	27.74	86	13,397	0.64%
2020/01/31	125	27.89	9	27.92	27.92	116	12,821	0.90%	大買/鉅額交易
2020/01/30	229.2	27.70	77.6	27.95	27.70	151.6	12,492	1.21%	大買/鉅額交易
2020/01/20	5	29.19	17	29.19	29.19	-12	10,664	-0.11%
2020/01/17	10	29.12	17	29.11	29.16	-7	10,913	-0.06%
2020/01/16	5	29.08	1	29.08	29.10	4	11,189	0.04%
2020/01/15	6	29.03	46	29.04	29.01	-40	12,641	-0.32%
2020/01/14	10	29.02	19.2	28.97	29.02	-9.2	13,051	-0.07%
2020/01/13	25	28.76	13	28.80	28.84	12	13,473	0.09%
2020/01/10	11	28.72	24	28.73	28.69	-13	13,569	-0.10%
2020/01/09	8	28.69	0	0.00	28.70	8	13,606	0.06%
2020/01/08	17	28.52	1	28.66	28.50	16	13,583	0.12%
2020/01/07	32	28.71	1	28.58	28.69	31	13,478	0.23%
2020/01/06	6.1	29.00	6	29.18	28.96	0.1	13,221	0.00%
2020/01/03	3	29.33	5	29.27	29.18	-2	13,373	-0.01%
2020/01/02	7	29.06	10.6	29.09	29.09	-3.6	13,410	-0.03%
2019/12/31	58	28.96	12	28.98	28.97	46	13,889	0.33%
2019/12/30	7	29.03	20.3	29.01	29.00	-13.3	13,762	-0.10%
2019/12/27	12	28.91	7	28.91	28.90	5	13,551	0.04%
2019/12/26	9	28.88	0	0.00	28.86	9	13,505	0.07%
2019/12/25	4	28.86	4	28.78	28.83	0	13,511	0.00%
2019/12/24	5	28.72	2	28.77	28.74	3	13,535	0.02%
2019/12/23	5	28.72	11	28.73	28.72	-6	13,547	-0.04%
2019/12/20	1	28.81	31	28.85	28.80	-30	13,527	-0.22%
2019/12/19	12	28.66	10	28.73	28.69	2	13,545	0.01%
2019/12/18	1	28.77	11	28.74	28.77	-10	13,651	-0.07%
2019/12/17	22	28.67	36	28.63	28.71	-14	13,549	-0.10%
2019/12/16	21	28.56	17	28.57	28.57	4	13,469	0.03%
2019/12/13	7	28.38	16	28.42	28.37	-9	13,377	-0.07%
2019/12/12	13	28.31	4	28.28	28.31	9	13,384	0.07%
2019/12/11	1	28.21	0	0.00	28.21	1	13,328	0.01%
2019/12/10	7	28.14	21	28.14	28.14	-14	13,446	-0.10%
2019/12/09	11	28.20	5	28.21	28.21	6	13,528	0.04%
2019/12/06	20	28.18	8	28.11	28.13	12	13,516	0.09%
2019/12/05	5	28.03	0	0.00	28.03	5	13,450	0.04%
2019/12/03	14	27.89	11	27.90	27.92	3	13,692	0.02%
2019/12/02	23	27.60	0	0.00	27.65	23	13,797	0.17%
2019/11/29	16	27.77	1	27.75	27.75	15	13,635	0.11%
2019/11/28	4	28.02	0	0.00	28.03	4	13,452	0.03%
2019/11/27	1	28.01	1	28.04	28.04	0	13,666	0.00%
2019/11/26	13	28.05	0	0.00	28.06	13	13,631	0.10%
2019/11/25	2	27.98	5	28.00	27.99	-3	13,586	-0.02%
2019/11/22	6	28.02	0	0.00	28.01	6	13,516	0.04%
2019/11/21	9	27.95	1	27.96	28.00	8	13,703	0.06%
2019/11/20	24	28.12	12	28.10	28.09	12	13,558	0.09%
2019/11/19	23	28.10	0.3	28.19	28.14	22.7	13,536	0.17%
2019/11/18	3	28.04	17	28.03	28.05	-14	13,457	-0.10%
2019/11/15	14	27.88	1	27.87	27.88	13	13,347	0.10%
2019/11/14	2	27.81	4	27.81	27.83	-2	13,300	-0.02%
2019/11/13	3	27.75	4	27.75	27.79	-1	13,284	-0.01%
2019/11/12	3	27.72	0	0.00	27.74	3	13,309	0.02%
2019/11/11	67	27.54	2	27.59	27.50	65	13,273	0.49%
2019/11/08	7	27.89	1	27.85	27.88	6	12,640	0.05%
2019/11/07	20	27.80	3	27.77	27.80	17	12,608	0.13%
2019/11/06	8.2	27.91	0	0.00	27.93	8.2	12,524	0.07%
2019/11/05	23	28.01	16	27.99	28.03	7	12,445	0.06%
2019/11/04	14	27.78	8	27.79	27.84	6	12,571	0.05%
2019/11/01	10	27.53	1.1	27.56	27.63	8.9	12,668	0.07%
2019/10/31	10	27.62	2	27.63	27.58	8	12,802	0.06%
2019/10/30	5	27.63	0	0.00	27.65	5	12,593	0.04%
2019/10/29	34	27.65	1.1	27.54	27.62	32.9	12,476	0.26%
2019/10/28	9	27.72	0	0.00	27.70	9	12,149	0.07%
2019/10/25	26	27.67	61	27.61	27.60	-35	11,944	-0.29%
2019/10/24	31	27.60	9	27.65	27.65	22	11,625	0.19%
2019/10/23	116.1	27.48	20	27.48	27.54	96.1	11,355	0.85%	大買/
2019/10/22	66	29.02	10	29.03	29.03	56	9,885	0.57%
2019/10/21	52	28.92	10	28.94	28.95	42	9,478	0.44%
2019/10/18	13	28.83	5	28.82	28.82	8	8,991	0.09%
2019/10/17	10	28.61	3	28.61	28.70	7	8,831	0.08%
2019/10/16	1	28.45	5	28.52	28.51	-4	8,735	-0.05%
2019/10/15	49	28.51	0	0.00	28.45	49	8,666	0.57%
2019/10/14	5	28.51	17	28.58	28.52	-12	8,593	-0.14%
2019/10/09	29	28.31	4	28.32	28.28	25	8,581	0.29%
2019/10/08	46	28.46	0	0.00	28.44	46	8,493	0.54%
2019/10/07	95	28.43	1	28.43	28.42	94	8,511	1.10%
2019/10/04	2	28.16	5	28.16	28.14	-3	7,917	-0.04%
2019/10/03	2	28.02	0	0.00	28.12	2	7,926	0.03%
2019/10/02	1	28.15	2	28.17	28.17	-1	7,930	-0.01%
2019/10/01	0	0.00	16	28.18	28.18	-16	8,004	-0.20%
2019/09/27	1	27.89	2	27.90	27.88	-1	7,986	-0.01%
2019/09/26	11	28.15	0	0.00	28.15	11	7,928	0.14%
2019/09/25	1	28.20	6	28.25	28.20	-5	7,983	-0.06%
2019/09/24	2	28.31	13	28.20	28.33	-11	8,100	-0.14%
2019/09/23	5	28.10	6	28.10	28.12	-1	8,000	-0.01%
2019/09/20	4	27.98	1.4	27.99	27.98	2.6	7,850	0.03%
2019/09/19	7	27.96	43	27.97	27.97	-36	7,861	-0.46%
2019/09/18	0	0.00	3	28.04	28.05	-3	7,862	-0.04%
2019/09/17	0	0.00	106	27.99	28.00	-106	7,859	-1.35%	大賣/鉅額交易
2019/09/16	5	27.98	0	0.00	27.94	5	7,809	0.06%
2019/09/12	0	0.00	16	27.97	27.92	-16	7,861	-0.20%
2019/09/10	0	0.00	4	27.76	27.74	-4	7,725	-0.05%
2019/09/09	0	0.00	2	27.76	27.77	-2	7,727	-0.03%
2019/09/06	1	27.86	1	27.86	27.83	0	7,701	0.00%
2019/09/05	0.4	27.71	14	27.70	27.71	-13.6	7,572	-0.18%
2019/09/04	4	27.48	12.9	27.50	27.54	-8.9	7,409	-0.12%
2019/09/03	1	27.41	16	27.50	27.40	-15	7,314	-0.21%
2019/09/02	0	0.00	35	27.39	27.44	-35	7,237	-0.48%
2019/08/30	1	27.22	19	27.26	27.25	-18	7,220	-0.25%
2019/08/29	2	26.99	1	26.99	27.00	1	7,036	0.01%
2019/08/28	2	26.97	0	0.00	26.97	2	7,116	0.03%
2019/08/27	4	26.98	5	26.96	26.96	-1	7,234	-0.01%
2019/08/26	17	26.85	2	26.88	26.88	15	7,350	0.20%
2019/08/23	35	27.03	2	27.04	27.02	33	7,298	0.45%
2019/08/22	0	0.00	6	27.03	27.02	-6	7,477	-0.08%
2019/08/21	16	27.08	1	27.07	27.05	15	7,546	0.20%
2019/08/19	0	0.00	2	27.01	27.03	-2	8,017	-0.02%
2019/08/16	0	0.00	2	26.93	26.95	-2	8,497	-0.02%
2019/08/15	1	26.75	0	0.00	26.82	1	8,632	0.01%
2019/08/14	4	26.94	2.4	26.96	26.93	1.6	8,821	0.02%
2019/08/13	7	26.73	0	0.00	26.76	7	9,037	0.08%
2019/08/12	10	26.81	1	26.90	26.90	9	9,379	0.10%
2019/08/08	5	26.52	5	26.55	26.56	0	9,580	0.00%
2019/08/07	13	26.49	2	26.55	26.43	11	9,640	0.11%
2019/08/06	27	26.16	5	26.53	26.52	22	9,836	0.22%
2019/08/05	23	26.68	0	0.00	26.60	23	9,910	0.23%
2019/08/02	7	26.86	0	0.00	26.85	7	9,881	0.07%
2019/08/01	4	27.11	0	0.00	27.10	4	9,867	0.04%
2019/07/31	5	27.20	0	0.00	27.20	5	9,844	0.05%
2019/07/30	0	0.00	6	27.33	27.29	-6	9,832	-0.06%
2019/07/26	0	0.00	19	27.40	27.40	-19	10,002	-0.19%
2019/07/25	0	0.00	39	27.42	27.47	-39	9,973	-0.39%
2019/07/24	0	0.00	3	27.34	27.28	-3	9,839	-0.03%
2019/07/23	2	27.24	30	27.24	27.24	-28	9,743	-0.29%
2019/07/22	0	0.00	1	27.11	27.11	-1	9,640	-0.01%
2019/07/19	1	27.06	1	27.12	27.06	0	9,632	0.00%
2019/07/17	1	27.12	1	27.14	27.14	0	9,614	0.00%
2019/07/16	8	27.26	0	0.00	27.26	8	9,616	0.08%
2019/07/15	2	27.20	10	27.21	27.21	-8	9,580	-0.08%
2019/07/12	0	0.00	2	27.24	27.16	-2	9,519	-0.02%
2019/07/11	0.6	27.14	27.2	27.17	27.11	-26.6	9,417	-0.28%
2019/07/09	0	0.00	3	26.86	26.87	-3	9,354	-0.03%
2019/07/08	3	26.97	0	0.00	26.96	3	9,386	0.03%
2019/07/05	0	0.00	6	27.00	26.99	-6	9,410	-0.06%
2019/07/04	0	0.00	21	26.90	26.93	-21	9,405	-0.22%
2019/07/03	3	26.87	0	0.00	26.78	3	9,587	0.03%
2019/07/02	3	26.85	2	26.97	26.96	1	9,637	0.01%
2019/07/01	0	0.00	2	26.94	26.95	-2	9,701	-0.02%
2019/06/28	2	26.65	0	0.00	26.59	2	9,568	0.02%
2019/06/26	1	26.42	0	0.00	26.43	1	9,628	0.01%
2019/06/25	8	26.50	5	26.51	26.47	3	9,602	0.03%
2019/06/24	0	0.00	25	26.52	26.60	-25	9,553	-0.26%
2019/06/21	1	26.72	1	26.54	26.52	0	9,504	0.00%
2019/06/20	3	26.61	7	26.55	26.61	-4	9,474	-0.04%
2019/06/19	2	26.46	10	26.33	26.47	-8	9,490	-0.08%
2019/06/18	8	26.06	0	0.00	26.06	8	9,486	0.08%
2019/06/17	10	26.00	0	0.00	26.05	10	9,491	0.11%
2019/06/14	1	26.04	0	0.00	25.99	1	9,618	0.01%
2019/06/12	1	26.03	1	26.08	26.10	0	9,561	0.00%
2019/06/11	1	26.07	0	0.00	26.04	1	9,520	0.01%
2019/06/10	1	25.92	51	25.99	25.99	-50	9,429	-0.53%
2019/06/06	1	25.69	51	25.76	25.69	-50	9,425	-0.53%
2019/06/05	5	25.92	3	25.89	25.81	2	9,293	0.02%
2019/06/04	2.2	25.84	0	0.00	25.76	2.2	9,308	0.02%
2019/06/03	1	25.82	6	25.79	25.84	-5	9,261	-0.05%
2019/05/31	9	25.70	6	25.62	25.94	3	9,166	0.03%
2019/05/30	12	25.52	0	0.00	25.58	12	9,109	0.13%
2019/05/29	13	25.34	3	25.37	25.39	10	9,105	0.11%
2019/05/28	11	25.45	0	0.00	25.50	11	9,002	0.12%
2019/05/27	25	25.39	0	0.00	25.45	25	9,012	0.28%
2019/05/24	16	25.45	49	25.42	25.44	-33	8,978	-0.37%
2019/05/23	44.6	25.47	7	25.43	25.44	37.6	8,938	0.42%
2019/05/22	9	25.83	0	0.00	25.79	9	8,554	0.11%
2019/05/21	20	25.59	0	0.00	25.76	20	8,558	0.23%
2019/05/20	8.2	25.65	1	25.65	25.70	7.2	8,317	0.09%
2019/05/17	58	25.78	0	0.00	25.70	58	8,142	0.71%
2019/05/16	31	25.98	0	0.00	25.92	31	7,872	0.39%
2019/05/15	12.1	26.19	26	26.22	26.18	-13.9	7,697	-0.18%
2019/05/14	51	25.86	3	26.00	26.07	48	7,656	0.63%
2019/05/13	44	26.14	0	0.00	26.09	44	7,409	0.59%
2019/05/10	9	26.72	0	0.00	26.55	9	7,083	0.13%
2019/05/09	21	26.87	2	26.68	26.74	19	6,862	0.28%
2019/05/08	4.2	27.08	0	0.00	27.20	4.2	6,628	0.06%
2019/05/06	5	27.08	0.9	27.17	27.08	4.1	6,968	0.06%
2019/05/03	0	0.00	4	27.54	27.56	-4	6,823	-0.06%
2019/04/30	3	27.20	21	27.30	27.35	-18	6,847	-0.26%
2019/04/29	2	27.52	7	27.34	27.35	-5	6,855	-0.07%
2019/04/25	0.1	27.65	1.2	27.61	27.65	-1.2	6,895	-0.02%
2019/04/24	4	27.53	7	27.55	27.57	-3	6,904	-0.04%
2019/04/23	4	27.29	2	27.34	27.36	2	6,843	0.03%
2019/04/22	4	27.46	0	0.00	27.41	4	6,833	0.06%
2019/04/19	2	27.35	36	27.33	27.35	-34	6,797	-0.50%
2019/04/18	0	0.00	4	27.13	27.14	-4	6,739	-0.06%
2019/04/17	11.5	27.45	8	27.47	27.44	3.5	6,701	0.05%
2019/04/16	0	0.00	111	27.15	27.25	-111	6,569	-1.69%	大賣/鉅額交易
2019/04/15	0	0.00	1	26.94	26.99	-1	6,395	-0.02%
2019/04/12	4	26.80	4	26.81	26.76	0	6,639	0.00%
2019/04/11	0	0.00	2	27.05	26.89	-2	6,849	-0.03%
2019/04/10	0	0.00	4	26.93	26.97	-4	6,895	-0.06%
2019/04/09	0	0.00	18	27.02	27.02	-18	6,835	-0.26%
2019/04/08	12	26.92	1	26.94	26.93	11	6,633	0.17%
2019/04/03	0	0.00	3	26.72	26.73	-3	6,721	-0.04%
2019/04/02	1	26.58	11.2	26.58	26.58	-10.2	6,770	-0.15%
2019/04/01	0	0.00	7	26.52	26.51	-7	6,747	-0.10%
2019/03/29	0	0.00	5	26.34	26.40	-5	6,645	-0.08%
2019/03/28	1	26.22	0	0.00	26.24	1	6,603	0.02%
2019/03/27	2	26.28	0	0.00	26.28	2	6,599	0.03%
2019/03/26	6	26.27	0	0.00	26.25	6	6,586	0.09%
2019/03/25	9	26.09	4	26.09	26.10	5	6,812	0.07%
2019/03/22	0	0.00	33	26.43	26.37	-33	6,765	-0.49%
2019/03/21	0	0.00	9	26.33	26.37	-9	6,637	-0.14%
2019/03/20	0	0.00	1	26.21	26.20	-1	6,477	-0.02%
2019/03/19	1.3	26.22	12	26.24	26.22	-10.7	6,474	-0.17%
2019/03/18	7	26.04	0	0.00	26.13	7	6,282	0.11%
2019/03/15	2	25.94	0	0.00	25.91	2	6,315	0.03%
2019/03/14	5	25.90	0	0.00	25.91	5	6,297	0.08%
2019/03/13	1	25.96	0	0.00	25.98	1	6,393	0.02%
2019/03/12	1	26.03	0	0.00	26.01	1	6,406	0.02%
2019/03/11	1	25.85	5.4	25.84	25.89	-4.4	6,398	-0.07%
2019/03/08	7	25.77	1	25.76	25.84	6	6,486	0.09%
2019/03/07	8	26.04	0	0.00	25.98	8	6,446	0.12%
2019/03/04	7	25.94	11	26.04	26.12	-4	6,359	-0.06%
2019/02/27	2	25.97	4	25.96	25.96	-2	6,190	-0.03%
2019/02/26	0	0.00	1	26.16	26.18	-1	6,134	-0.02%
2019/02/25	0	0.00	10	26.11	26.13	-10	6,036	-0.17%
2019/02/22	2	25.90	9	25.90	25.90	-7	5,846	-0.12%
2019/02/21	0	0.00	36	25.80	25.84	-36	5,647	-0.64%
2019/02/20	0	0.00	5	25.68	25.74	-5	5,522	-0.09%
2019/02/18	0	0.00	2	25.51	25.52	-2	5,339	-0.04%
2019/02/15	0	0.00	8	25.54	25.39	-8	5,279	-0.15%
2019/02/14	0	0.00	59	25.45	25.43	-59	5,240	-1.13%
2019/02/13	1	25.42	7	25.38	25.42	-6	5,182	-0.12%
2019/02/12	1	25.24	26	25.23	25.26	-25	5,100	-0.49%
2019/02/11	4	25.04	0	0.00	24.99	4	4,965	0.08%
2019/01/30	2	24.91	3	24.97	24.92	-1	4,909	-0.02%
2019/01/28	1	25.09	20	25.06	25.01	-19	4,903	-0.39%
2019/01/25	0	0.00	77	24.77	24.90	-77	4,787	-1.61%
2019/01/24	2	24.56	0	0.00	24.55	2	4,632	0.04%
2019/01/23	2	24.41	0	0.00	24.44	2	4,651	0.04%
2019/01/21	0	0.00	3	24.59	24.51	-3	4,849	-0.06%
2019/01/18	4	24.39	4	24.39	24.39	0	5,011	0.00%
2019/01/17	1	24.28	0	0.00	24.26	1	5,280	0.02%
2019/01/16	0	0.00	3	24.25	24.25	-3	5,438	-0.06%
2019/01/14	3	24.02	0	0.00	23.99	3	6,153	0.05%
2019/01/10	1	23.91	0	0.00	24.01	1	6,289	0.02%
2019/01/09	2	24.07	0	0.00	24.05	2	6,401	0.03%
2019/01/08	1	23.79	0	0.00	23.79	1	6,461	0.02%
2019/01/07	1	23.70	0	0.00	23.73	1	6,725	0.01%
2019/01/04	28	23.27	0	0.00	23.40	28	7,051	0.40%
2019/01/03	13	23.62	0	0.00	23.59	13	7,909	0.16%
2019/01/02	4	23.82	0	0.00	23.83	4	8,005	0.05%
2018/12/28	2	23.94	0	0.00	23.94	2	8,282	0.02%
2018/12/26	23	23.82	0	0.00	23.72	23	8,759	0.26%
2018/12/25	12	23.92	0	0.00	23.97	12	8,686	0.14%
2018/12/20	1	24.11	0	0.00	24.13	1	8,454	0.01%
2018/12/18	10	24.01	0	0.00	24.03	10	8,463	0.12%
2018/12/17	1	24.24	0	0.00	24.31	1	8,215	0.01%
2018/12/14	8	24.25	0	0.00	24.31	8	8,178	0.10%
2018/12/12	1.4	24.34	0	0.00	24.32	1.4	8,220	0.02%
2018/12/11	1	24.15	0	0.00	24.18	1	8,275	0.01%
2018/12/10	10	24.05	0	0.00	24.07	10	8,351	0.12%
2018/12/07	1	24.25	0	0.00	24.28	1	8,234	0.01%
2018/12/06	15	24.15	1	24.60	24.19	14	8,290	0.17%
2018/12/05	7	24.60	0	0.00	24.60	7	8,209	0.09%
2018/12/04	2	24.85	0	0.00	24.82	2	8,447	0.02%
2018/12/03	3	24.75	57	24.76	24.89	-54	8,500	-0.64%
2018/11/30	1	24.48	15	24.49	24.46	-14	8,381	-0.17%
2018/11/28	0	0.00	20	24.18	24.27	-20	8,290	-0.24%
2018/11/27	1	23.99	0	0.00	24.10	1	8,278	0.01%
2018/11/26	1	24.05	10	24.10	24.11	-9	8,272	-0.11%
2018/11/23	2	23.96	0	0.00	23.94	2	8,256	0.02%
2018/11/22	5	24.04	0	0.00	23.98	5	8,224	0.06%
2018/11/21	3	24.07	0	0.00	24.14	3	8,179	0.04%
2018/11/20	1	24.17	0	0.00	24.17	1	8,126	0.01%
2018/11/19	2	24.34	0	0.00	24.40	2	8,079	0.02%
2018/11/15	3	24.18	0	0.00	24.22	3	8,043	0.04%
2018/11/14	0	0.00	5	24.14	24.15	-5	8,020	-0.06%
2018/11/13	11	23.86	0	0.00	24.12	11	8,005	0.14%
2018/11/12	1	24.22	4	24.22	24.18	-3	7,914	-0.04%
2018/11/09	9	24.17	0	0.00	24.21	9	7,901	0.11%
2018/11/08	40	24.49	1	24.37	24.37	39	7,862	0.50%
2018/11/06	5.2	24.11	0	0.00	24.08	5.2	7,809	0.07%
2018/11/05	1	24.13	0	0.00	24.18	1	7,756	0.01%
2018/11/02	2	24.14	0	0.00	24.18	2	7,715	0.03%
2018/11/01	0	0.00	20	24.08	24.08	-20	7,680	-0.26%
2018/10/31	5	23.69	0	0.00	23.78	5	7,620	0.07%
2018/10/30	0	0.00	30	23.31	23.42	-30	7,572	-0.40%
2018/10/29	42	23.31	52	23.41	23.34	-10	7,528	-0.13%
2018/10/26	60	23.49	48	23.52	23.43	12	7,385	0.16%
2018/10/25	39	23.58	15	23.58	23.59	24	7,185	0.33%
2018/10/24	19	23.99	14	24.01	24.12	5	6,901	0.07%
2018/10/23	90	24.23	20	24.25	24.13	70	6,812	1.03%
2018/10/22	10	25.55	2	25.81	25.81	8	6,360	0.13%
2018/10/19	10	25.39	0	0.00	25.55	10	6,251	0.16%
2018/10/18	3	25.48	30	25.38	25.54	-27	6,234	-0.43%
2018/10/17	58	25.59	2	25.65	25.51	56	6,223	0.90%
2018/10/16	1	25.35	0	0.00	25.39	1	6,122	0.02%
2018/10/15	73	25.22	0	0.00	25.18	73	5,996	1.22%
2018/10/12	34	24.83	16	25.04	25.26	18	5,746	0.31%
2018/10/11	232	24.98	0	0.00	24.91	232	5,427	4.27%	大買/鉅額交易
2018/10/09	70	26.34	0	0.00	26.34	70	4,295	1.63%
2018/10/08	31	26.43	0	0.00	26.70	31	3,944	0.79%
2018/10/05	40	26.47	1	26.37	26.43	39	3,543	1.10%
2018/10/04	49	26.73	0	0.00	26.78	49	3,174	1.54%
2018/10/03	25	26.92	0	0.00	26.97	25	3,010	0.83%
2018/10/02	4	27.19	0	0.00	27.20	4	2,889	0.14%
2018/09/28	2	27.29	0	0.00	27.28	2	2,983	0.07%
2018/09/27	0	0.00	1	27.33	27.33	-1	3,070	-0.03%
2018/09/26	1	27.40	6	27.40	27.40	-5	3,083	-0.16%
2018/09/18	3	27.37	2	27.38	27.40	1	3,280	0.03%
2018/09/14	1	27.10	4	27.44	27.40	-3	3,392	-0.09%
2018/09/13	5	26.97	0	0.00	26.92	5	3,354	0.15%
2018/09/12	20	26.66	1	26.64	26.74	19	3,327	0.57%
2018/09/11	5	26.68	0	0.00	26.78	5	3,265	0.15%
2018/09/10	18	26.68	0	0.00	26.67	18	3,260	0.55%
2018/09/07	14	27.12	1	27.13	27.19	13	3,011	0.43%
2018/09/04	2	27.70	2	27.68	27.63	0	2,863	0.00%
2018/09/03	0	0.00	3	27.81	27.63	-3	2,927	-0.10%
2018/08/27	0	0.00	12	27.30	27.35	-12	3,187	-0.38%
2018/08/24	3	27.15	0	0.00	27.20	3	3,211	0.09%
2018/08/23	1	27.27	0	0.00	27.30	1	3,333	0.03%
2018/08/10	0	0.00	15	27.52	27.53	-15	3,620	-0.41%
2018/08/08	0	0.00	2	27.63	27.60	-2	3,754	-0.05%
2018/08/07	2	27.44	4	27.41	27.45	-2	3,745	-0.05%
2018/08/06	0	0.00	5	27.36	27.43	-5	3,772	-0.13%
2018/07/31	0	0.00	15	27.02	27.19	-15	3,629	-0.41%
2018/07/30	0	0.00	18	27.03	27.04	-18	3,552	-0.51%
2018/07/27	0	0.00	35	26.88	26.89	-35	3,450	-1.01%
2018/07/26	1	26.56	15	26.57	26.59	-14	3,256	-0.43%
2018/07/25	0	0.00	5	26.49	26.47	-5	3,187	-0.16%
2018/07/24	0	0.00	10	26.37	26.42	-10	3,117	-0.32%
2018/07/23	0	0.00	5	26.25	26.23	-5	3,099	-0.16%
2018/07/20	1	26.16	0	0.00	26.14	1	3,131	0.03%
2018/07/19	0	0.00	2	26.21	26.13	-2	3,242	-0.06%
2018/07/16	1	25.88	5	25.89	25.93	-4	3,155	-0.13%
2018/07/06	9	25.22	0	0.00	25.30	9	3,128	0.29%
2018/07/05	11	25.33	5	25.32	25.31	6	3,045	0.20%
2018/07/03	4	25.49	0	0.00	25.50	4	2,932	0.14%
2018/07/02	2.1	25.64	0	0.00	25.61	2.1	2,896	0.07%
2018/06/29	10	25.64	0	0.00	25.66	10	2,877	0.35%
2018/06/28	7	25.42	0	0.00	25.40	7	2,842	0.25%
2018/06/27	7	25.65	0	0.00	25.64	7	2,725	0.26%
2018/06/26	17	25.60	0	0.00	25.65	17	2,696	0.63%
2018/06/25	19	25.80	1	26.05	25.78	18	2,557	0.70%
2018/06/22	7	25.95	0	0.00	26.00	7	2,434	0.29%
2018/06/19	2	26.11	0	0.00	26.20	2	2,416	0.08%
2018/06/15	0	0.00	22	26.29	26.32	-22	2,356	-0.93%
2018/06/13	0	0.00	1	26.55	26.56	-1	2,335	-0.04%
2018/06/11	0	0.00	4	26.65	26.69	-4	2,363	-0.17%
2018/06/07	0	0.00	1	26.80	26.79	-1	2,251	-0.04%
2018/06/06	0	0.00	2	26.77	26.79	-2	2,205	-0.09%
2018/06/05	0	0.00	1	26.65	26.61	-1	2,104	-0.05%
2018/06/04	0	0.00	1	26.60	26.62	-1	2,096	-0.05%
2018/06/01	1	26.36	1	26.39	26.40	0	2,066	0.00%
2018/05/31	0	0.00	33	26.18	26.19	-33	2,049	-1.61%
2018/05/25	0	0.00	5	26.41	26.33	-5	1,789	-0.28%
2018/05/24	1	26.37	0	0.00	26.41	1	1,850	0.05%
2018/05/23	0	0.00	8	26.42	26.40	-8	1,853	-0.43%
2018/05/22	0	0.00	106	26.38	26.40	-106	1,823	-5.81%	大賣/鉅額交易
2018/05/21	0	0.00	3	26.40	26.35	-3	1,807	-0.17%
2018/05/18	0	0.00	4	26.19	26.20	-4	1,804	-0.22%
2018/05/17	0	0.00	2	26.08	26.06	-2	1,792	-0.11%
2018/05/16	0	0.00	3	25.95	25.93	-3	1,694	-0.18%
2018/05/14	0	0.00	1	25.70	25.85	-1	1,896	-0.05%
2018/05/10	2	25.49	0	0.00	25.48	2	1,881	0.11%
2018/05/07	0	0.00	1	25.23	25.30	-1	1,950	-0.05%
2018/05/04	1	25.15	0	0.00	25.20	1	2,064	0.05%
2018/05/02	1	25.40	0	0.00	25.34	1	2,167	0.05%
2018/04/27	3	25.08	0	0.00	25.15	3	2,318	0.13%
2018/04/26	8	25.35	0	0.00	25.23	8	2,349	0.34%
2018/04/25	27	25.21	0	0.00	25.31	27	2,317	1.17%
2018/04/24	2	25.50	0	0.00	25.50	2	2,303	0.09%
2018/04/23	1	25.66	0	0.00	25.69	1	2,345	0.04%
2018/04/20	0	0.00	1	25.86	25.82	-1	2,444	-0.04%
2018/04/19	1	25.74	0	0.00	25.86	1	2,459	0.04%
2018/04/17	3	25.62	0	0.00	25.77	3	2,525	0.12%
2018/04/10	1.1	25.85	0	0.00	25.95	1.1	2,631	0.04%
2018/04/03	2	25.93	10	25.90	25.92	-8	2,706	-0.30%
2018/03/30	0	0.00	1	25.99	25.96	-1	2,747	-0.04%
2018/03/29	0	0.00	2	25.90	25.90	-2	2,753	-0.07%
2018/03/28	1	26.00	0	0.00	25.93	1	2,740	0.04%
2018/03/26	0	0.00	8	25.95	26.00	-8	2,720	-0.29%
2018/03/23	10	25.73	0	0.00	25.82	10	2,712	0.37%
2018/03/22	0	0.00	6	26.30	26.14	-6	2,676	-0.22%
2018/03/20	1	26.09	0	0.00	26.13	1	2,668	0.04%
2018/03/19	0	0.00	12.1	26.17	26.19	-12.1	2,668	-0.45%
2018/03/15	0	0.00	1	26.15	26.11	-1	2,658	-0.04%
2018/03/13	0	0.00	5	26.12	26.17	-5	2,682	-0.19%
2018/03/12	3	26.13	3	26.07	26.10	0	2,802	0.00%
2018/03/08	2	26.00	0	0.00	26.01	2	3,053	0.07%
2018/03/07	1	25.75	0	0.00	25.70	1	3,051	0.03%
2018/03/06	1	25.70	0	0.00	25.76	1	3,072	0.03%
2018/03/05	1	25.70	0	0.00	25.63	1	3,118	0.03%
2018/03/02	4	25.72	0	0.00	25.76	4	3,122	0.13%
2018/03/01	3	25.80	0	0.00	25.91	3	3,134	0.10%
2018/02/27	1	25.97	0	0.00	25.95	1	3,142	0.03%
2018/02/26	3	25.94	0	0.00	25.98	3	3,133	0.10%
2018/02/22	2	25.63	0	0.00	25.62	2	3,096	0.06%
2018/02/12	1	25.15	0	0.00	25.15	1	3,108	0.03%
2018/02/09	1	25.18	0	0.00	25.50	1	3,102	0.03%
2018/02/08	0	0.00	5	25.40	25.50	-5	3,072	-0.16%
2018/02/07	3	25.36	0	0.00	25.43	3	3,121	0.10%
2018/02/06	16	24.87	0	0.00	24.99	16	3,135	0.51%
2018/02/05	5	26.01	0	0.00	26.00	5	3,057	0.16%
2018/02/01	0	0.00	19	26.49	26.42	-19	3,119	-0.61%
2018/01/29	2	26.75	4	26.80	26.80	-2	3,093	-0.06%
2018/01/26	0	0.00	9	26.49	26.54	-9	2,996	-0.30%
2018/01/25	5	26.57	5	26.58	26.45	0	2,973	0.00%
2018/01/24	0	0.00	7	26.29	26.32	-7	2,899	-0.24%
2018/01/23	6	26.18	5	26.25	26.20	1	2,797	0.04%
2018/01/22	0	0.00	21	26.20	26.25	-21	2,888	-0.73%
2018/01/19	5	26.03	5	26.12	26.00	0	2,838	0.00%
2018/01/15	0	0.00	7	25.65	25.65	-7	2,651	-0.26%
2018/01/12	1	25.56	0	0.00	25.54	1	2,650	0.04%
2018/01/11	1	25.38	2	25.40	25.41	-1	2,600	-0.04%
2018/01/10	0	0.00	2	25.37	25.37	-2	2,578	-0.08%
2018/01/08	0	0.00	1	25.55	25.57	-1	2,554	-0.04%
2018/01/05	1	25.47	0	0.00	25.44	1	2,548	0.04%
2018/01/04	1	25.32	3	25.41	25.41	-2	2,536	-0.08%
2018/01/03	3	25.29	2	25.27	25.31	1	2,543	0.04%