元大高股息 (0056)-元大-南投券商分點個股進出

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
36.48
漲跌
▼0.06
漲幅
-0.16%
成交量
38,977張
產業
上市
3447人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大高股息 (0056)籌碼相關－元大-南投券商分點個股進出

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-南投券商分點個股進出
元大-南投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
2024/12/17	70.8	36.50	21.1	36.51	36.48	49.7	36,041	0.14%
2024/12/16	109	36.61	10.3	36.73	36.54	98.8	35,845	0.28%	大買/
2024/12/13	58.9	36.83	0.8	36.85	36.88	58	35,158	0.17%
2024/12/12	19.7	37.08	1	37.07	37.02	18.7	34,683	0.05%
2024/12/11	43.2	36.92	4	36.92	36.91	39.2	34,701	0.11%
2024/12/10	25.8	37.11	2.6	37.10	37.05	23.3	34,453	0.07%
2024/12/09	26.3	37.25	2	37.28	37.30	24.2	34,541	0.07%
2024/12/06	4.7	37.30	3.7	37.39	37.30	1	34,545	0.00%
2024/12/05	25.5	37.20	0.4	37.35	37.21	25.1	34,446	0.07%
2024/12/04	30.4	37.08	7.2	37.01	37.09	23.1	34,574	0.07%
2024/12/03	36.7	37.07	113.1	37.28	37.05	-76.5	35,545	-0.22%	大賣/
2024/12/02	11.2	36.93	11	36.97	37.02	0.2	35,261	0.00%
2024/11/29	29.6	36.35	7	36.35	36.60	22.6	35,078	0.06%
2024/11/28	136.9	36.45	13	36.59	36.50	123.9	34,705	0.36%	大買/鉅額交易
2024/11/27	160.7	36.86	2	37.31	36.71	158.7	33,867	0.47%	大買/鉅額交易
2024/11/26	19.4	37.32	2	37.41	37.31	17.4	32,482	0.05%
2024/11/25	13.3	37.64	5.6	37.61	37.48	7.7	32,293	0.02%
2024/11/22	13.4	37.35	6	37.36	37.33	7.4	32,291	0.02%
2024/11/21	26.4	37.01	7	36.99	37.10	19.4	32,283	0.06%
2024/11/20	48.7	37.18	12.9	37.26	37.10	35.8	32,075	0.11%
2024/11/19	16.5	37.14	2	37.30	37.25	14.5	31,902	0.05%
2024/11/18	51.6	37.02	3.2	37.05	37.00	48.4	31,696	0.15%
2024/11/15	20.7	37.14	3.5	37.13	37.14	17.2	31,188	0.06%
2024/11/14	103.4	37.13	16	37.16	37.08	87.4	31,246	0.28%	大買/
2024/11/13	45.1	37.43	1	37.49	37.49	44.1	30,369	0.15%
2024/11/12	75.1	37.60	0.2	37.60	37.52	74.9	29,998	0.25%
2024/11/11	24.6	38.03	11.1	37.98	38.08	13.6	29,138	0.05%
2024/11/08	38.7	38.22	31.5	38.34	38.13	7.2	28,899	0.03%
2024/11/07	108.1	38.19	20.3	38.13	38.16	87.8	28,964	0.30%	大買/
2024/11/06	14.5	37.84	2	37.79	37.79	12.5	28,982	0.04%
2024/11/05	22.7	37.43	4.4	37.56	37.68	18.2	29,104	0.06%
2024/11/04	14.5	37.34	5.1	37.40	37.48	9.5	30,076	0.03%
2024/11/01	59.8	36.93	3.5	37.15	37.34	56.4	31,838	0.18%
2024/10/30	35.4	37.50	11.7	37.48	37.42	23.7	31,978	0.07%
2024/10/29	90	37.42	2.9	37.33	37.49	87	31,775	0.27%
2024/10/28	24.1	37.96	1	38.05	37.94	23.1	30,990	0.07%
2024/10/25	47	37.96	7.2	37.96	37.97	39.8	31,363	0.13%
2024/10/24	139.2	37.87	5	37.88	37.81	134.2	32,058	0.42%	大買/鉅額交易
2024/10/23	29	38.06	15	38.15	38.01	14	32,708	0.04%
2024/10/22	23.7	38.13	7	38.19	38.16	16.7	32,661	0.05%
2024/10/21	20.6	38.15	14.6	38.15	38.09	6.1	33,633	0.02%
2024/10/18	43.5	38.11	8.1	38.20	38.06	35.4	34,340	0.10%
2024/10/17	75.6	38.05	16	38.06	38.12	59.6	34,334	0.17%
2024/10/16	107.8	38.87	10	38.91	39.02	97.8	34,050	0.29%	大買/
2024/10/15	60.1	39.02	41.2	39.02	39.10	19	33,632	0.06%
2024/10/14	51.8	38.60	7.2	38.68	38.70	44.5	34,111	0.13%
2024/10/11	71.8	38.59	12	38.62	38.60	59.8	34,137	0.18%
2024/10/09	31.6	38.47	10	38.61	38.43	21.6	33,980	0.06%
2024/10/08	59.9	38.35	73.1	38.29	38.43	-13.2	33,813	-0.04%
2024/10/07	85.8	38.52	21	38.63	38.64	64.8	33,414	0.19%
2024/10/04	109.2	38.40	0	0.00	38.35	109.2	33,221	0.33%	大買/鉅額交易
2024/10/01	88.7	38.53	2.4	38.66	38.57	86.3	32,581	0.26%
2024/09/30	109.2	38.76	8	38.91	38.66	101.2	32,043	0.32%	大買/鉅額交易
2024/09/27	16.9	38.98	48.9	38.99	39.01	-32	31,992	-0.10%
2024/09/26	50.3	38.84	63.1	38.84	38.75	-12.8	32,850	-0.04%
2024/09/25	8.5	38.71	31	38.64	38.73	-22.6	33,646	-0.07%
2024/09/24	13.8	38.08	0.3	38.00	38.24	13.4	33,709	0.04%
2024/09/23	8.6	38.24	0.2	38.26	38.25	8.4	33,817	0.02%
2024/09/20	3	38.28	17.7	38.27	38.15	-14.7	34,146	-0.04%
2024/09/19	4.7	37.87	10.8	37.97	37.97	-6.1	34,336	-0.02%
2024/09/18	97.8	37.70	47	37.64	37.72	50.8	34,587	0.15%
2024/09/16	9.1	37.91	9.5	37.90	37.98	-0.3	34,423	0.00%
2024/09/13	4.5	37.81	6.6	37.92	37.82	-2	34,476	-0.01%
2024/09/12	0.2	37.67	10	37.73	37.77	-9.8	34,624	-0.03%
2024/09/11	19.1	37.17	0	0.00	37.15	19.1	34,675	0.06%
2024/09/10	76	37.23	20.1	37.15	37.18	55.8	34,657	0.16%
2024/09/09	38.7	37.34	4.7	37.39	37.66	34.1	34,280	0.10%
2024/09/06	17.9	37.57	3	37.84	37.87	14.9	34,090	0.04%
2024/09/05	25.7	37.72	20.3	37.80	37.63	5.4	33,990	0.02%
2024/09/04	146.6	37.68	11	37.81	37.59	135.6	33,957	0.40%	大買/鉅額交易
2024/09/03	40.3	38.99	3	39.00	38.98	37.3	32,915	0.11%
2024/09/02	0	39.10	5.4	39.13	39.06	-5.3	33,026	-0.02%
2024/08/30	46	39.13	144.6	39.12	39.06	-98.6	33,193	-0.30%	大賣/
2024/08/29	7.1	38.74	5	38.73	39.01	2.1	33,286	0.01%
2024/08/28	10	38.91	12	38.97	38.99	-2	33,323	-0.01%
2024/08/27	16.6	38.79	0	38.79	38.87	16.5	33,520	0.05%
2024/08/26	12.1	39.00	18.7	39.08	39.02	-6.5	33,677	-0.02%
2024/08/23	12.8	38.33	0.4	38.36	38.61	12.4	33,641	0.04%
2024/08/22	5.3	38.62	13.3	38.62	38.58	-8	33,645	-0.02%
2024/08/21	172.2	38.63	1.1	38.68	38.66	171.1	34,132	0.50%	大買/鉅額交易
2024/08/20	3	38.99	7	38.97	38.91	-4	34,163	-0.01%
2024/08/19	8.1	38.91	65.1	38.88	38.83	-57	34,359	-0.17%
2024/08/16	13	38.77	87	38.76	38.82	-74	34,635	-0.21%
2024/08/15	58.4	38.37	76.1	38.48	38.17	-17.7	34,293	-0.05%
2024/08/14	11	38.34	25.3	38.35	38.36	-14.3	34,342	-0.04%
2024/08/13	49.8	38.12	2	38.18	37.98	47.8	34,322	0.14%
2024/08/12	17.8	37.88	32	37.91	37.88	-14.2	34,454	-0.04%
2024/08/09	58.6	37.47	9.3	37.54	37.35	49.3	34,528	0.14%
2024/08/08	12	36.53	5	36.46	36.77	7	34,402	0.02%
2024/08/07	23.5	36.57	23.1	36.78	36.99	0.4	34,260	0.00%
2024/08/06	63.9	35.37	81.5	35.63	35.81	-17.5	33,982	-0.05%
2024/08/05	210.3	35.43	53.1	35.08	35.11	157.2	32,829	0.48%	大買/鉅額交易
2024/08/02	128.8	38.18	4.3	38.20	38.00	124.5	30,893	0.40%	大買/鉅額交易
2024/08/01	56.2	38.90	20.6	38.86	39.15	35.6	30,172	0.12%
2024/07/31	55.9	38.20	5	38.33	38.37	50.9	30,161	0.17%
2024/07/30	125.5	37.91	22.2	38.08	38.37	103.3	29,935	0.35%	大買/鉅額交易
2024/07/29	115.9	38.62	26	38.62	38.42	89.9	29,326	0.31%	大買/
2024/07/26	107.5	38.64	22.3	38.75	38.82	85.2	28,488	0.30%	大買/
2024/07/23	44.9	39.44	0.1	39.48	39.47	44.8	27,170	0.17%
2024/07/22	101.4	39.04	60.5	38.94	39.04	40.9	26,876	0.15%	大買/
2024/07/19	84.5	39.88	22.2	39.84	39.81	62.3	25,911	0.24%
2024/07/18	69.6	40.32	26.5	40.19	40.40	43.1	25,163	0.17%
2024/07/17	106.8	41.16	5	41.11	41.00	101.7	24,503	0.42%	大買/鉅額交易
2024/07/16	102.5	41.24	17.2	41.28	41.30	85.3	24,409	0.35%	大買/
2024/07/15	64.3	42.25	22.7	42.30	42.37	41.6	25,086	0.17%
2024/07/12	86.6	42.39	123	42.36	42.39	-36.4	24,909	-0.15%	大賣/
2024/07/11	15.5	42.53	6.1	42.63	42.65	9.4	25,598	0.04%
2024/07/10	26.2	42.23	7.3	42.19	42.34	18.9	27,066	0.07%
2024/07/09	35.9	42.03	0	41.93	42.09	35.8	27,738	0.13%
2024/07/08	28.6	42.06	6	41.94	42.14	22.6	27,493	0.08%
2024/07/05	17.2	41.90	9	41.93	41.94	8.2	27,341	0.03%
2024/07/04	8.3	41.79	7.5	41.84	41.88	0.8	27,085	0.00%
2024/07/03	17.6	41.37	4.1	41.39	41.42	13.4	26,816	0.05%
2024/07/02	77.1	41.05	8	40.96	41.10	69.1	26,714	0.26%
2024/07/01	92.1	41.35	12.5	41.36	41.35	79.6	25,929	0.31%
2024/06/28	24.3	41.20	5.7	41.25	41.12	18.5	25,162	0.07%
2024/06/27	17.1	40.93	0	0.00	40.91	17.1	25,197	0.07%
2024/06/26	82.6	41.46	21	41.21	41.20	61.6	25,105	0.25%
2024/06/25	33.5	41.03	38.1	41.19	41.30	-4.6	24,778	-0.02%
2024/06/24	33.7	41.47	35.1	41.48	41.41	-1.4	24,604	-0.01%
2024/06/21	0.8	41.74	22.1	41.88	41.90	-21.3	24,658	-0.09%
2024/06/20	4.8	41.80	15.6	41.93	41.95	-10.8	24,702	-0.04%
2024/06/19	0	41.24	60.5	41.42	41.52	-60.5	24,861	-0.24%
2024/06/18	11.3	40.87	26.2	40.91	40.96	-14.8	24,809	-0.06%
2024/06/17	1	40.72	24	40.72	40.79	-23	25,013	-0.09%
2024/06/14	3.4	40.50	14.1	40.51	40.55	-10.8	25,218	-0.04%
2024/06/13	3.5	40.38	11.2	40.35	40.42	-7.8	25,502	-0.03%
2024/06/12	26.7	39.97	3.3	39.98	39.97	23.5	25,595	0.09%
2024/06/11	31.6	39.95	7.4	39.89	39.95	24.2	25,805	0.09%
2024/06/07	8.1	40.05	7.1	40.02	40.01	1	25,867	0.00%
2024/06/06	3.2	40.03	0	0.00	40.05	3.2	26,073	0.01%
2024/06/05	28.8	39.94	6.1	39.92	39.86	22.7	26,194	0.09%
2024/06/04	15.2	40.02	3.5	40.06	40.01	11.7	26,673	0.04%
2024/06/03	13.2	40.26	18.2	40.33	40.32	-5	26,970	-0.02%
2024/05/31	19.9	40.10	27.8	40.23	39.93	-7.9	27,267	-0.03%
2024/05/30	19	40.11	12.4	40.26	40.03	6.6	27,391	0.02%
2024/05/29	5.2	40.68	10.3	40.72	40.59	-5.1	27,695	-0.02%
2024/05/28	4.2	40.77	43.3	40.80	40.81	-39.1	27,722	-0.14%
2024/05/27	23.8	40.76	24.8	40.75	40.74	-1	27,745	0.00%
2024/05/24	0.3	39.98	20.6	40.12	40.10	-20.4	27,490	-0.07%
2024/05/23	1.2	40.09	22.3	40.08	40.01	-21.1	27,610	-0.08%
2024/05/22	4.3	39.81	54.5	40.01	40.04	-50.2	27,763	-0.18%
2024/05/21	10.6	39.44	54.9	39.54	39.50	-44.3	27,717	-0.16%
2024/05/20	16.3	39.63	50.7	39.64	39.66	-34.4	27,847	-0.12%
2024/05/17	28.7	39.52	43.5	39.61	39.51	-14.8	28,163	-0.05%
2024/05/16	18	39.60	80.1	39.58	39.60	-62.1	28,312	-0.22%
2024/05/15	1.6	39.43	27.4	39.40	39.30	-25.8	28,593	-0.09%
2024/05/14	20.3	39.22	5.4	39.21	39.26	14.9	29,207	0.05%
2024/05/13	3.1	39.04	40.2	39.07	39.04	-37.1	29,257	-0.13%
2024/05/10	5.9	38.83	40.1	38.86	39.04	-34.2	29,446	-0.12%
2024/05/09	1.8	38.98	0.6	39.00	38.92	1.2	29,421	0.00%
2024/05/08	12	39.02	25.3	39.01	39.02	-13.2	29,501	-0.04%
2024/05/07	19.5	38.86	56	38.88	38.97	-36.5	29,676	-0.12%
2024/05/06	3.2	38.76	43.8	38.86	38.88	-40.6	29,727	-0.14%
2024/05/03	17.4	38.45	5.8	38.64	38.45	11.5	29,694	0.04%
2024/05/02	34.8	38.33	28	38.20	38.35	6.8	29,894	0.02%
2024/04/30	4.2	38.34	17.6	38.33	38.32	-13.3	29,995	-0.04%
2024/04/29	3.1	38.32	75.3	38.31	38.34	-72.2	30,224	-0.24%
2024/04/26	30	37.72	27.1	37.78	37.69	2.9	30,421	0.01%
2024/04/25	33.6	37.49	48.1	37.54	37.51	-14.5	30,629	-0.05%
2024/04/24	16.7	37.75	18.1	37.72	37.85	-1.4	31,019	0.00%
2024/04/23	30.6	37.08	15	37.19	37.12	15.6	32,830	0.05%
2024/04/22	39.9	37.03	35.3	37.02	36.92	4.6	34,650	0.01%
2024/04/19	158.6	37.35	99.8	37.39	37.27	58.8	34,860	0.17%	大買/
2024/04/18	73	38.23	4.6	38.26	38.18	68.4	33,506	0.20%
2024/04/17	94.9	38.80	36.1	38.93	38.94	58.8	32,984	0.18%
2024/04/16	190.2	38.60	37.9	38.65	38.49	152.2	32,116	0.47%	大買/鉅額交易
2024/04/15	75.1	39.62	38	39.66	39.62	37.1	30,685	0.12%
2024/04/12	26	40.01	2.2	40.03	39.98	23.8	30,281	0.08%
2024/04/11	53.6	39.96	2.1	39.95	40.09	51.5	30,433	0.17%
2024/04/10	22.9	40.26	51.3	40.24	40.20	-28.4	30,557	-0.09%
2024/04/09	14.8	39.98	16.2	39.99	39.99	-1.4	31,635	0.00%
2024/04/08	13.2	39.85	8.5	39.87	39.92	4.7	31,929	0.01%
2024/04/03	32.7	39.84	1	39.82	39.75	31.6	31,830	0.10%
2024/04/02	52.6	39.85	9.2	39.86	39.88	43.4	31,934	0.14%
2024/04/01	20.9	39.75	2	39.68	39.59	18.8	32,441	0.06%
2024/03/29	11.2	39.65	51.6	39.77	39.86	-40.4	32,753	-0.12%
2024/03/28	10.5	39.59	27.1	39.71	39.74	-16.6	32,919	-0.05%
2024/03/27	3.8	39.30	31.4	39.39	39.55	-27.5	33,013	-0.08%
2024/03/26	17.6	39.11	56.2	39.33	39.24	-38.6	33,076	-0.12%
2024/03/25	43.1	39.70	19	39.65	39.62	24.1	33,059	0.07%
2024/03/22	4.5	39.86	43.9	39.91	39.80	-39.4	33,201	-0.12%
2024/03/21	15.1	39.85	12.6	39.85	39.93	2.5	33,133	0.01%
2024/03/20	13.2	39.61	56.4	39.84	39.63	-43.2	33,302	-0.13%
2024/03/19	24.6	39.60	25.5	39.56	39.70	-0.9	33,682	0.00%
2024/03/18	6.2	39.09	156	39.09	39.36	-149.8	34,225	-0.44%	大賣/鉅額交易
2024/03/15	36	38.93	27.1	38.81	39.02	8.9	34,152	0.03%
2024/03/14	21.1	38.72	99.3	38.74	38.72	-78.1	33,922	-0.23%
2024/03/13	10.6	39.10	59.5	39.11	39.08	-48.9	33,830	-0.14%
2024/03/12	2.1	38.79	56.8	38.76	38.99	-54.8	33,698	-0.16%
2024/03/11	57.4	38.56	14	38.46	38.43	43.4	33,783	0.13%
2024/03/08	33.8	38.62	66.1	38.62	38.45	-32.3	33,669	-0.10%
2024/03/07	29.3	38.68	21.8	38.51	38.68	7.5	33,152	0.02%
2024/03/06	33.4	38.30	25	38.48	38.53	8.4	32,892	0.03%
2024/03/05	18	38.05	43.6	38.11	38.16	-25.6	32,576	-0.08%
2024/03/04	48.8	38.00	78.1	38.06	38.00	-29.3	32,498	-0.09%
2024/03/01	3.7	37.76	7.2	37.76	37.74	-3.5	32,039	-0.01%
2024/02/29	16.8	37.48	33.1	37.57	37.70	-16.3	32,168	-0.05%
2024/02/27	9.3	37.65	16.5	37.39	37.51	-7.2	32,028	-0.02%
2024/02/26	5.2	37.64	18.5	37.64	37.68	-13.3	31,870	-0.04%
2024/02/23	12.7	37.79	51.9	37.78	37.59	-39.3	31,783	-0.12%
2024/02/22	2.5	37.54	102.6	37.59	37.65	-100.1	32,100	-0.31%	大賣/
2024/02/21	8.8	37.37	18.4	37.32	37.29	-9.5	31,762	-0.03%
2024/02/20	5.2	37.38	74.8	37.33	37.39	-69.6	31,741	-0.22%
2024/02/19	10.4	37.09	29.8	37.10	37.14	-19.4	31,436	-0.06%
2024/02/16	16.4	37.05	51	37.11	37.07	-34.6	31,677	-0.11%
2024/02/15	26.7	36.82	33	36.84	36.86	-6.3	31,353	-0.02%
2024/02/05	3.1	36.44	6.7	36.42	36.45	-3.7	30,608	-0.01%
2024/02/02	1.1	36.48	48.2	36.50	36.45	-47.1	30,525	-0.15%
2024/02/01	2.3	36.25	106.4	36.28	36.30	-104.1	30,337	-0.34%	大賣/鉅額交易
2024/01/31	10.5	36.19	29.1	36.22	36.20	-18.6	30,544	-0.06%
2024/01/30	2.1	36.31	22.6	36.38	36.36	-20.5	30,496	-0.07%
2024/01/29	13.1	36.21	14.7	36.18	36.28	-1.6	30,526	-0.01%
2024/01/26	8	36.13	3.3	36.13	36.07	4.6	30,394	0.02%
2024/01/25	19.1	36.32	27	36.35	36.29	-7.9	30,391	-0.03%
2024/01/24	4	36.30	49.3	36.32	36.23	-45.3	30,277	-0.15%
2024/01/23	15.6	36.16	21	36.17	36.20	-5.4	30,812	-0.02%
2024/01/22	11	36.08	55.7	36.06	36.14	-44.7	30,686	-0.15%
2024/01/19	63.9	35.41	28.4	35.49	35.65	35.5	30,473	0.12%
2024/01/18	44.5	35.13	7	35.13	35.12	37.5	31,058	0.12%
2024/01/17	200.3	35.35	7	35.31	35.19	193.3	30,727	0.63%	大買/鉅額交易
2024/01/16	163.1	36.25	5.5	36.22	36.37	157.6	29,046	0.54%	大買/鉅額交易
2024/01/15	38	36.44	65.2	36.44	36.42	-27.2	27,642	-0.10%
2024/01/12	27	36.25	9.3	36.30	36.33	17.7	27,656	0.06%
2024/01/11	43.7	36.32	6.3	36.30	36.39	37.4	28,953	0.13%
2024/01/10	44.7	36.26	5.5	36.29	36.24	39.2	31,275	0.13%
2024/01/09	20.1	36.53	14.7	36.48	36.49	5.4	32,297	0.02%
2024/01/08	14.1	36.59	13	36.67	36.57	1.1	32,979	0.00%
2024/01/05	41.8	36.61	12.8	36.67	36.55	29	33,330	0.09%
2024/01/04	79	36.62	14.4	36.62	36.59	64.6	33,253	0.19%
2024/01/03	159.3	36.73	52	36.72	36.68	107.3	33,531	0.32%	大買/鉅額交易
2024/01/02	42.4	37.15	15.5	37.15	37.17	26.9	32,601	0.08%
2023/12/29	7.3	37.40	5.1	37.34	37.40	2.2	32,410	0.01%
2023/12/28	8.7	37.37	27.7	37.35	37.33	-19	32,806	-0.06%
2023/12/27	61.2	37.40	60	37.36	37.42	1.2	33,456	0.00%
2023/12/26	10.5	36.88	34.6	36.96	37.00	-24.1	33,230	-0.07%
2023/12/25	14.4	36.65	39.4	36.62	36.65	-24.9	32,781	-0.08%
2023/12/22	8.3	36.31	8.8	36.34	36.37	-0.5	32,487	0.00%
2023/12/21	9.3	36.25	3	36.34	36.33	6.3	32,461	0.02%
2023/12/20	0.3	36.39	20.3	36.46	36.57	-20	32,376	-0.06%
2023/12/19	38.3	36.02	22	36.07	36.10	16.3	32,120	0.05%
2023/12/18	9.5	36.37	14.4	36.40	36.38	-4.9	32,281	-0.02%
2023/12/15	9.5	36.39	37.3	36.50	36.36	-27.8	32,159	-0.09%
2023/12/14	24.4	36.46	81.3	36.50	36.55	-56.9	31,933	-0.18%
2023/12/13	15.5	35.96	27.2	36.01	36.06	-11.8	31,472	-0.04%
2023/12/12	16.7	35.61	48	35.59	35.58	-31.3	30,915	-0.10%
2023/12/11	3	35.47	1.2	35.53	35.47	1.8	30,849	0.01%
2023/12/08	5.4	35.41	11.9	35.47	35.42	-6.5	30,809	-0.02%
2023/12/07	7.4	35.26	11	35.26	35.25	-3.6	30,780	-0.01%
2023/12/06	10.1	35.24	19.3	35.28	35.31	-9.2	31,299	-0.03%
2023/12/05	16	34.99	0.9	35.05	35.05	15.1	31,001	0.05%
2023/12/04	5.5	35.19	10.3	35.22	35.19	-4.8	30,868	-0.02%
2023/12/01	55	35.14	11.3	35.14	35.13	43.7	30,932	0.14%
2023/11/30	6.5	35.04	4	35.05	35.08	2.5	30,907	0.01%
2023/11/29	4	35.03	17.4	35.11	35.09	-13.4	30,961	-0.04%
2023/11/28	44.1	34.84	2	34.88	34.90	42.1	30,789	0.14%
2023/11/27	10.7	34.87	3	34.93	34.75	7.7	30,758	0.03%
2023/11/24	11.5	34.96	5	35.00	34.94	6.5	30,597	0.02%
2023/11/23	33.7	35.01	4	34.98	34.97	29.7	30,643	0.10%
2023/11/22	9.5	35.03	5.6	35.07	35.05	3.9	30,857	0.01%
2023/11/21	6.2	35.29	45.5	35.27	35.30	-39.3	31,044	-0.13%
2023/11/20	14.9	34.80	1	34.86	34.90	13.9	31,152	0.04%
2023/11/17	16.6	34.81	13.7	34.85	34.82	2.8	31,201	0.01%
2023/11/16	3.8	34.79	5	34.85	34.77	-1.2	31,282	0.00%
2023/11/15	2.6	34.88	274	35.05	34.83	-271.4	31,235	-0.87%	大賣/鉅額交易
2023/11/14	5.3	34.63	36.3	34.68	34.68	-31.1	31,232	-0.10%
2023/11/13	3.2	34.55	0.4	34.63	34.54	2.7	31,300	0.01%
2023/11/10	18.4	34.37	10.2	34.40	34.43	8.2	31,543	0.03%
2023/11/09	3.4	34.50	4.5	34.49	34.55	-1.1	31,693	0.00%
2023/11/08	12.5	34.48	24.1	34.51	34.54	-11.6	32,047	-0.04%
2023/11/07	14.1	34.18	2.3	34.24	34.23	11.8	32,009	0.04%
2023/11/06	5.3	34.22	32.3	34.08	34.24	-27.1	32,783	-0.08%
2023/11/03	12.1	33.74	26.5	33.68	33.69	-14.4	32,772	-0.04%
2023/11/02	5.3	33.50	45.7	33.47	33.52	-40.4	33,164	-0.12%
2023/11/01	75.8	32.82	2.1	32.88	32.89	73.7	33,528	0.22%
2023/10/31	67.9	32.94	9	32.82	32.69	58.9	34,305	0.17%
2023/10/30	9.6	33.17	2	33.23	33.23	7.6	35,099	0.02%
2023/10/27	7.3	33.20	2	33.12	33.13	5.3	35,971	0.01%
2023/10/26	100.6	33.02	10	33.06	33.10	90.6	37,274	0.24%
2023/10/25	16	33.59	6	33.65	33.62	10	37,595	0.03%
2023/10/24	36	33.15	15.1	33.26	33.47	20.9	38,032	0.05%
2023/10/23	50.3	33.15	13	33.09	33.08	37.3	38,620	0.10%
2023/10/20	99.3	33.20	23	33.23	33.40	76.3	39,802	0.19%
2023/10/19	117.7	33.54	17.1	33.56	33.65	100.6	41,284	0.24%	大買/
2023/10/18	438	34.90	16	34.78	34.90	422	40,573	1.04%	大買/鉅額交易
2023/10/17	157.1	35.45	3	35.44	35.27	154.1	38,508	0.40%	大買/鉅額交易
2023/10/16	142	35.47	2.4	35.50	35.52	139.6	38,342	0.36%	大買/鉅額交易
2023/10/13	49.5	35.71	7	35.69	35.72	42.5	38,793	0.11%
2023/10/12	0.8	35.89	12.1	35.94	35.98	-11.3	39,925	-0.03%
2023/10/11	40.5	35.90	16	35.92	35.78	24.5	41,376	0.06%
2023/10/06	16.6	35.74	308	35.75	35.79	-291.4	42,535	-0.69%	大賣/鉅額交易
2023/10/05	18.1	35.57	19.4	35.62	35.69	-1.3	43,168	0.00%
2023/10/04	47.6	35.22	4.2	35.19	35.39	43.4	43,474	0.10%
2023/10/03	91.5	35.79	33.1	35.88	35.60	58.4	43,353	0.13%
2023/10/02	0	35.72	57.9	35.62	35.74	-57.9	43,325	-0.13%
2023/09/28	0.3	35.17	13	35.18	35.06	-12.7	43,861	-0.03%
2023/09/27	2.1	34.81	1	34.83	34.87	1.1	44,651	0.00%
2023/09/26	8.9	34.88	0	0.00	34.76	8.9	45,761	0.02%
2023/09/25	1.6	34.95	11	35.01	35.08	-9.4	46,125	-0.02%
2023/09/22	6.3	34.85	14.2	34.47	34.89	-7.9	46,174	-0.02%
2023/09/21	41.6	34.62	12.7	34.57	34.70	28.9	46,266	0.06%
2023/09/20	15.1	35.04	2.6	35.20	35.05	12.5	45,945	0.03%
2023/09/19	6.5	35.17	4	35.34	35.14	2.5	46,493	0.01%
2023/09/18	19.5	35.31	2.2	35.30	35.31	17.3	46,664	0.04%
2023/09/15	13.1	35.50	42.1	35.55	35.58	-29	46,803	-0.06%
2023/09/14	7	35.22	15.2	35.22	35.31	-8.1	46,953	-0.02%
2023/09/13	6.3	34.83	7.8	34.84	34.86	-1.5	47,064	0.00%
2023/09/12	0.5	34.74	10.4	34.85	34.80	-9.9	47,518	-0.02%
2023/09/11	30.2	34.85	23.6	34.98	34.79	6.7	48,056	0.01%
2023/09/08	0.3	35.40	10	35.33	35.42	-9.7	47,956	-0.02%
2023/09/07	5.3	35.46	11	35.52	35.45	-5.7	48,886	-0.01%
2023/09/06	1.3	35.60	14.4	35.60	35.60	-13.2	49,568	-0.03%
2023/09/05	12.4	35.32	12	35.33	35.43	0.4	49,852	0.00%
2023/09/04	26.4	35.10	18	35.20	35.27	8.4	50,141	0.02%
2023/09/01	4.1	35.14	22	35.30	35.12	-17.9	50,299	-0.04%
2023/08/31	4.1	35.09	5.2	35.20	35.31	-1.1	50,522	0.00%
2023/08/30	11.1	35.50	17.6	35.41	35.35	-6.5	50,824	-0.01%
2023/08/29	22.2	35.16	23	35.00	35.16	-0.8	51,337	0.00%
2023/08/28	30.9	35.02	35	34.90	35.06	-4.1	51,398	-0.01%
2023/08/25	64.6	35.34	23	35.20	35.14	41.6	51,319	0.08%
2023/08/24	35	35.94	84	36.08	35.76	-49	51,396	-0.10%
2023/08/23	11.2	35.11	21.2	35.34	35.43	-10	51,458	-0.02%
2023/08/22	16.4	35.20	56.1	35.15	35.11	-39.6	52,007	-0.08%
2023/08/21	3.3	34.93	4.2	34.89	34.85	-0.9	52,135	0.00%
2023/08/18	15.4	34.89	12.3	35.28	34.84	3.1	52,121	0.01%
2023/08/17	22.7	35.06	28	35.15	35.33	-5.3	51,806	-0.01%
2023/08/16	19.5	34.85	13.2	34.97	35.14	6.3	51,736	0.01%
2023/08/15	16.1	34.89	21.4	34.85	34.85	-5.3	51,873	-0.01%
2023/08/14	57.5	34.30	40.9	34.33	34.28	16.6	52,221	0.03%
2023/08/11	22.9	34.70	26.6	34.59	34.56	-3.7	52,016	-0.01%
2023/08/10	93.8	34.54	40.8	34.54	34.43	53.1	52,010	0.10%
2023/08/09	32.2	35.42	49.7	35.58	35.35	-17.5	51,239	-0.03%
2023/08/08	50.7	35.61	58.8	35.52	35.59	-8.2	50,991	-0.02%
2023/08/07	16.2	35.18	65.2	35.40	35.70	-49	50,577	-0.10%
2023/08/04	38.1	34.47	61.5	34.46	34.74	-23.4	50,055	-0.05%
2023/08/02	76.7	34.75	35.7	34.88	34.51	41	49,160	0.08%
2023/08/01	17.7	35.63	17.1	35.59	35.73	0.7	47,781	0.00%
2023/07/31	63.4	36.24	47.8	36.05	35.74	15.6	46,827	0.03%
2023/07/28	21.3	36.31	68.2	36.28	36.58	-47	45,368	-0.10%
2023/07/27	46.6	36.41	90.3	36.20	36.10	-43.6	44,245	-0.10%
2023/07/26	11	36.10	46.2	36.05	36.02	-35.2	43,693	-0.08%
2023/07/25	51	36.44	215.1	36.40	36.05	-164.1	42,844	-0.38%	大賣/鉅額交易
2023/07/24	22.9	35.61	167.5	35.74	35.99	-144.5	41,141	-0.35%	大賣/鉅額交易
2023/07/21	38.6	34.81	90.2	34.88	35.26	-51.7	39,128	-0.13%
2023/07/20	22.6	34.49	39.4	34.61	34.71	-16.8	38,945	-0.04%
2023/07/19	52.3	34.83	166.1	34.42	34.36	-113.8	38,430	-0.30%	大賣/鉅額交易
2023/07/18	77.3	35.14	61.8	35.16	35.11	15.5	37,308	0.04%
2023/07/17	397.2	35.89	113.4	35.75	35.94	283.8	35,892	0.79%	大買/大賣/鉅額交易
2023/07/14	19.6	35.38	66.3	35.34	35.54	-46.7	33,984	-0.14%
2023/07/13	72.5	35.32	81	35.11	34.82	-8.5	32,411	-0.03%
2023/07/12	15.7	34.05	96.8	34.15	34.30	-81.1	30,636	-0.26%
2023/07/11	5.7	33.73	38.1	33.71	33.80	-32.4	29,710	-0.11%
2023/07/10	23.9	33.23	50.8	33.20	33.18	-26.9	29,355	-0.09%
2023/07/07	82	33.01	66	33.19	33.08	16.1	28,963	0.06%
2023/07/06	71.9	33.40	16.6	33.53	33.34	55.3	28,125	0.20%
2023/07/05	61.5	33.76	43	33.75	33.71	18.5	27,144	0.07%
2023/07/04	54.8	33.67	101.3	33.85	33.91	-46.5	26,313	-0.18%	大賣/
2023/07/03	9.6	33.23	25.2	33.24	33.24	-15.6	25,368	-0.06%
2023/06/30	1.5	32.55	19	32.56	32.67	-17.5	25,119	-0.07%
2023/06/29	7.5	32.49	10	32.59	32.53	-2.5	25,191	-0.01%
2023/06/28	17.8	32.37	8.3	32.34	32.30	9.5	25,050	0.04%
2023/06/27	46.5	32.38	32.3	32.38	32.18	14.2	25,112	0.06%
2023/06/26	8.6	32.72	27.1	32.70	32.77	-18.5	24,721	-0.07%
2023/06/21	7.9	32.75	13	32.65	32.83	-5.2	24,714	-0.02%
2023/06/20	32.9	32.56	7.4	32.48	32.48	25.5	24,470	0.10%
2023/06/19	3.1	32.73	9.5	32.72	32.73	-6.4	24,190	-0.03%
2023/06/16	9.3	32.80	22.6	32.71	32.78	-13.3	23,898	-0.06%
2023/06/15	17.3	32.63	11.1	32.64	32.69	6.2	23,537	0.03%
2023/06/14	24.4	32.34	31.4	32.30	32.32	-7	23,053	-0.03%
2023/06/13	10.6	32.07	72	32.08	32.20	-61.4	22,990	-0.27%
2023/06/12	17.3	31.86	13.6	31.92	31.78	3.6	22,212	0.02%
2023/06/09	0.8	31.74	20.8	31.56	31.78	-20	21,791	-0.09%
2023/06/08	29.7	31.31	24.9	31.33	31.24	4.8	21,944	0.02%
2023/06/07	41.1	31.34	24.2	31.36	31.46	16.9	22,078	0.08%
2023/06/06	14.9	31.09	6.6	31.07	31.15	8.4	22,001	0.04%
2023/06/05	29.5	30.95	38.8	31.06	31.10	-9.3	21,934	-0.04%
2023/06/02	18.5	30.99	54.3	31.02	30.93	-35.8	21,734	-0.16%
2023/06/01	6.3	30.42	1.8	30.41	30.47	4.5	21,375	0.02%
2023/05/31	18.4	30.49	2.2	30.48	30.49	16.3	21,387	0.08%
2023/05/30	74.8	30.55	68.1	30.55	30.52	6.7	21,242	0.03%
2023/05/29	107.8	30.64	69.4	30.64	30.65	38.4	20,974	0.18%	大買/
2023/05/26	5.6	30.17	130.9	30.12	30.13	-125.4	20,701	-0.61%	大賣/鉅額交易
2023/05/25	1.1	29.76	91.5	29.70	29.78	-90.4	20,433	-0.44%
2023/05/24	2.5	29.29	13	29.39	29.43	-10.5	20,364	-0.05%
2023/05/23	4.2	29.36	14	29.40	29.37	-9.8	20,586	-0.05%
2023/05/22	2.1	29.36	3	29.40	29.35	-0.9	20,555	0.00%
2023/05/19	5.1	29.14	68.1	29.23	29.31	-63	20,426	-0.31%
2023/05/18	11.1	28.98	55.6	29.00	29.05	-44.5	20,315	-0.22%
2023/05/17	0	0.00	48.1	28.76	28.76	-48.1	19,833	-0.24%
2023/05/16	11.2	28.67	4.1	28.51	28.65	7.1	19,596	0.04%
2023/05/15	2.6	28.37	5.9	28.41	28.42	-3.3	19,581	-0.02%
2023/05/12	3.3	28.23	7	28.45	28.45	-3.8	19,709	-0.02%
2023/05/11	13.5	28.43	23	28.43	28.40	-9.5	19,730	-0.05%
2023/05/10	11.5	28.55	0.1	28.57	28.54	11.3	19,819	0.06%
2023/05/09	3.6	28.62	5.3	28.63	28.64	-1.7	19,838	-0.01%
2023/05/08	4.2	28.64	18.2	28.64	28.67	-14	20,137	-0.07%
2023/05/05	4.5	28.46	14	28.46	28.47	-9.6	20,193	-0.05%
2023/05/04	18.4	28.42	18	28.43	28.45	0.4	20,512	0.00%
2023/05/03	2.2	28.35	3	28.36	28.42	-0.8	20,639	0.00%
2023/05/02	1.1	28.40	1.2	28.37	28.44	-0.1	20,848	0.00%
2023/04/28	5.1	28.20	0.4	28.21	28.23	4.7	21,218	0.02%
2023/04/27	3.1	27.89	17	28.07	28.02	-14	21,247	-0.07%
2023/04/26	37.8	27.71	10	27.68	27.84	27.8	21,374	0.13%
2023/04/25	59.7	27.91	2.6	28.05	27.80	57.2	21,169	0.27%
2023/04/24	5.6	28.20	36.2	28.19	28.27	-30.6	20,386	-0.15%
2023/04/21	30.8	28.23	4.7	28.29	28.19	26.1	20,417	0.13%
2023/04/20	11.4	28.41	17.3	28.48	28.43	-5.9	20,440	-0.03%
2023/04/19	4.5	28.60	3	28.57	28.55	1.5	20,772	0.01%
2023/04/18	12.9	28.68	3	28.64	28.67	9.9	20,861	0.05%
2023/04/17	4.5	28.74	28.5	28.76	28.80	-24	20,763	-0.12%
2023/04/14	28.5	28.68	1	28.73	28.74	27.4	20,701	0.13%
2023/04/13	16.1	28.75	16.1	28.76	28.71	0	20,739	0.00%
2023/04/12	12.1	28.78	13.1	28.78	28.85	-1	20,533	0.00%
2023/04/11	16.4	28.67	60.7	28.68	28.70	-44.3	20,618	-0.22%
2023/04/10	14.2	28.48	104.3	28.46	28.50	-90.1	20,786	-0.43%	大賣/
2023/04/07	16.2	28.48	1.1	28.44	28.43	15.1	20,709	0.07%
2023/04/06	17.2	28.41	1	28.46	28.47	16.2	20,739	0.08%
2023/03/31	3.1	28.50	32.3	28.46	28.43	-29.1	20,527	-0.14%
2023/03/30	0.1	28.28	18.2	28.30	28.29	-18.1	20,270	-0.09%
2023/03/29	5.2	28.08	14	28.17	28.15	-8.8	20,139	-0.04%
2023/03/28	25.4	28.10	3	28.25	28.06	22.4	20,445	0.11%
2023/03/27	5.6	28.26	3	28.29	28.31	2.6	20,288	0.01%
2023/03/24	21.1	28.20	37	28.20	28.26	-16	20,355	-0.08%
2023/03/23	5.9	28.12	25	28.14	28.12	-19.1	20,172	-0.09%
2023/03/22	10.5	28.01	32.1	28.04	28.05	-21.7	20,077	-0.11%
2023/03/21	32.1	27.81	5.1	27.88	27.84	27	19,992	0.13%
2023/03/20	30.2	27.73	7.1	27.73	27.76	23.1	20,057	0.12%
2023/03/17	7.3	27.61	34.2	27.68	27.76	-27	19,971	-0.14%
2023/03/16	28	27.47	70	27.49	27.50	-42	20,002	-0.21%
2023/03/15	9.7	27.78	0	27.71	27.66	9.7	19,828	0.05%
2023/03/14	28.7	27.67	20	27.70	27.66	8.7	20,028	0.04%
2023/03/13	11.3	27.75	95	27.63	27.93	-83.7	19,940	-0.42%
2023/03/10	56.2	27.90	83	27.95	27.86	-26.8	19,434	-0.14%
2023/03/09	11.7	28.28	1.2	28.31	28.24	10.5	19,250	0.05%
2023/03/08	22.3	28.27	5	28.27	28.37	17.3	19,260	0.09%
2023/03/07	6.5	28.27	11.9	28.33	28.38	-5.4	19,170	-0.03%
2023/03/06	5.8	28.19	13.3	28.23	28.25	-7.5	19,336	-0.04%
2023/03/03	8.5	27.99	9.4	27.97	27.95	-1	19,265	0.00%
2023/03/02	6.2	27.68	15	27.77	27.78	-8.8	19,261	-0.05%
2023/03/01	10	27.61	7.1	27.68	27.72	2.9	19,262	0.01%
2023/02/24	7.5	27.76	17.1	27.77	27.67	-9.6	19,252	-0.05%
2023/02/23	10	27.65	49.4	27.63	27.74	-39.4	18,853	-0.21%
2023/02/22	22.3	27.35	7	27.38	27.40	15.3	18,630	0.08%
2023/02/21	3.5	27.50	73.3	27.46	27.53	-69.8	18,676	-0.37%
2023/02/20	2.3	27.38	37.6	27.34	27.41	-35.3	18,848	-0.19%
2023/02/17	7.2	27.22	4.1	27.23	27.24	3.2	19,228	0.02%
2023/02/16	9.5	27.29	16.2	27.22	27.33	-6.7	19,710	-0.03%
2023/02/15	9.6	27.07	0	0.00	27.05	9.6	19,842	0.05%
2023/02/14	1.3	27.14	5.1	27.10	27.13	-3.8	19,890	-0.02%
2023/02/13	23.8	26.91	21	26.92	26.97	2.8	20,252	0.01%
2023/02/10	13.2	27.01	2	27.09	27.02	11.2	20,463	0.05%
2023/02/09	6	27.14	5	27.16	27.15	1	20,644	0.00%
2023/02/08	4.1	27.15	63.6	27.15	27.15	-59.5	20,772	-0.29%
2023/02/07	12.3	26.93	16	26.93	26.94	-3.7	20,779	-0.02%
2023/02/06	27.1	26.90	11	26.94	26.92	16.1	20,807	0.08%
2023/02/03	27.3	26.97	5.3	26.99	27.00	22	20,631	0.11%
2023/02/02	42.7	26.94	32.3	26.91	26.99	10.4	20,588	0.05%
2023/02/01	30.5	26.64	16.1	26.67	26.67	14.4	20,715	0.07%
2023/01/31	24.7	26.57	61.5	26.64	26.54	-36.8	20,789	-0.18%
2023/01/30	23.3	26.46	33.2	26.47	26.53	-9.9	20,925	-0.05%
2023/01/17	9	26.05	2.3	26.07	26.06	6.7	21,187	0.03%
2023/01/16	8.1	26.04	21.1	26.05	26.02	-12.9	21,491	-0.06%
2023/01/13	7.4	26.01	3	26.03	25.98	4.4	21,901	0.02%
2023/01/12	12.1	26.02	6	26.02	25.99	6.1	23,355	0.03%
2023/01/11	3.5	26.07	73	26.10	26.07	-69.5	26,140	-0.27%
2023/01/10	4.1	26.03	4.2	26.02	26.06	-0.2	28,394	0.00%
2023/01/09	6.1	25.88	27	25.89	25.94	-21	30,395	-0.07%
2023/01/06	5	25.61	7.4	25.60	25.66	-2.4	30,737	-0.01%
2023/01/05	22.7	25.52	7	25.55	25.46	15.7	31,646	0.05%
2023/01/04	15.2	25.49	5	25.43	25.45	10.2	32,661	0.03%
2023/01/03	8.5	25.27	9	25.37	25.49	-0.6	34,171	0.00%
2022/12/30	2	25.44	0	25.46	25.40	2	35,174	0.01%
2022/12/29	21.7	25.21	0	0.00	25.29	21.7	36,105	0.06%
2022/12/28	103.8	25.35	3	25.36	25.38	100.8	37,580	0.27%	大買/
2022/12/27	1.1	25.63	0	0.00	25.63	1.1	39,029	0.00%
2022/12/26	1.8	25.61	0.1	25.65	25.58	1.7	39,495	0.00%
2022/12/23	4.1	25.49	1.5	25.51	25.60	2.7	40,046	0.01%
2022/12/22	1.2	25.67	12	25.62	25.67	-10.8	40,666	-0.03%
2022/12/21	7	25.35	3	25.33	25.34	4	41,902	0.01%
2022/12/20	58.2	25.38	0	0.00	25.30	58.2	42,413	0.14%
2022/12/19	17.1	25.76	37	25.72	25.73	-19.9	43,612	-0.05%
2022/12/16	45.6	25.58	6.3	25.61	25.70	39.3	43,959	0.09%
2022/12/15	13.7	25.75	6.4	25.70	25.70	7.3	44,276	0.02%
2022/12/14	2.2	25.65	0	0.00	25.68	2.2	44,807	0.00%
2022/12/13	19.2	25.57	6.3	25.57	25.53	12.9	45,119	0.03%
2022/12/12	7.1	25.40	2	25.43	25.50	5.1	45,266	0.01%
2022/12/09	1	25.48	2.5	25.52	25.51	-1.5	45,466	0.00%
2022/12/08	34.8	25.27	12.3	25.30	25.29	22.6	45,414	0.05%
2022/12/07	28.3	25.43	17.3	25.44	25.44	11	45,356	0.02%
2022/12/06	35.3	25.70	1	25.66	25.61	34.3	45,095	0.08%
2022/12/05	29.1	25.86	13.1	25.86	25.87	16	44,791	0.04%
2022/12/02	7.1	25.72	1	25.69	25.73	6.1	44,678	0.01%
2022/12/01	17	25.91	35.3	25.90	25.82	-18.3	44,927	-0.04%
2022/11/30	19.5	25.57	7	25.60	25.65	12.5	44,924	0.03%
2022/11/29	10.1	25.24	51	25.32	25.47	-40.9	45,006	-0.09%
2022/11/28	24.8	25.32	2	25.35	25.32	22.8	45,368	0.05%
2022/11/25	11.2	25.54	8	25.53	25.52	3.2	45,495	0.01%
2022/11/24	5.1	25.46	4.7	25.45	25.54	0.4	45,526	0.00%
2022/11/23	5.1	25.29	17	25.32	25.30	-11.9	45,616	-0.03%
2022/11/22	8.4	25.10	3	25.12	25.10	5.4	46,286	0.01%
2022/11/21	31.2	25.28	31	25.25	25.22	0.2	46,210	0.00%
2022/11/18	36.3	25.47	39	25.45	25.43	-2.7	46,058	-0.01%
2022/11/17	5.2	25.34	26.5	25.47	25.58	-21.4	46,115	-0.05%
2022/11/16	50.7	25.54	100.5	25.56	25.53	-49.9	46,277	-0.11%
2022/11/15	14.5	25.42	101	25.45	25.55	-86.6	46,005	-0.19%	大賣/
2022/11/14	10.3	25.33	86.2	25.32	25.42	-75.9	45,523	-0.17%
2022/11/11	31.7	25.08	49.5	25.11	25.00	-17.8	44,997	-0.04%
2022/11/10	21.4	24.54	7	24.55	24.53	14.4	44,523	0.03%
2022/11/09	11.1	24.56	11	24.56	24.61	0.1	44,514	0.00%
2022/11/08	40.6	24.28	24	24.26	24.23	16.6	44,336	0.04%
2022/11/07	49.5	23.96	25.1	24.02	24.06	24.4	43,972	0.06%
2022/11/04	19.3	23.46	1	23.65	23.64	18.3	43,722	0.04%
2022/11/03	63.2	23.48	2	23.47	23.58	61.2	43,744	0.14%
2022/11/02	10	23.66	2	23.65	23.67	8	43,687	0.02%
2022/11/01	11.1	23.53	0	0.00	23.55	11.1	43,778	0.03%
2022/10/31	22.2	23.50	21	23.42	23.48	1.2	43,858	0.00%
2022/10/28	48.2	23.37	10	23.39	23.31	38.2	44,013	0.09%
2022/10/27	16.6	23.52	6.1	23.55	23.58	10.5	43,742	0.02%
2022/10/26	30.4	23.38	6.1	23.34	23.41	24.3	43,975	0.06%
2022/10/25	88	23.44	6	23.48	23.40	82	43,675	0.19%
2022/10/24	73	23.80	31.2	23.83	23.69	41.8	43,127	0.10%
2022/10/21	146.8	23.65	25	23.64	23.58	121.8	42,952	0.28%	大買/鉅額交易
2022/10/20	168	23.48	40	23.53	23.65	128	42,434	0.30%	大買/鉅額交易
2022/10/19	249.2	23.91	14	23.96	23.95	235.2	41,038	0.57%	大買/鉅額交易
2022/10/18	195.6	25.81	26.2	25.84	25.84	169.4	38,264	0.44%	大買/鉅額交易
2022/10/17	162.1	25.52	34.5	25.64	25.77	127.6	36,062	0.35%	大買/鉅額交易
2022/10/14	74	25.94	6	25.94	25.91	68	33,875	0.20%
2022/10/13	156.8	25.66	6.1	25.73	25.53	150.7	33,319	0.45%	大買/鉅額交易
2022/10/12	190.7	25.78	2	25.72	25.82	188.7	32,298	0.58%	大買/鉅額交易
2022/10/11	151.2	25.89	3	25.88	25.85	148.2	31,414	0.47%	大買/鉅額交易
2022/10/07	87.2	26.31	11	26.34	26.28	76.2	30,057	0.25%
2022/10/06	44.2	26.53	93	26.55	26.57	-48.8	29,048	-0.17%
2022/10/05	128	26.59	9	26.63	26.62	119	28,495	0.42%	大買/鉅額交易
2022/10/04	181	26.20	16.2	26.23	26.27	164.8	27,349	0.60%	大買/鉅額交易
2022/10/03	23.2	25.63	3.3	25.70	25.67	19.9	25,742	0.08%
2022/09/30	19.6	25.56	1.2	25.60	25.78	18.4	25,645	0.07%
2022/09/29	61.1	25.91	0	0.00	25.81	61.1	25,407	0.24%
2022/09/28	103.2	25.93	0	0.00	25.83	103.2	25,726	0.40%	大買/鉅額交易
2022/09/27	54.6	26.28	4	26.30	26.33	50.6	24,823	0.20%
2022/09/26	162.7	26.36	6	26.43	26.33	156.7	24,841	0.63%	大買/鉅額交易
2022/09/23	36.6	27.09	9.3	27.16	27.06	27.3	24,343	0.11%
2022/09/22	78.9	27.13	1.4	27.14	27.17	77.5	24,787	0.31%
2022/09/21	79.5	27.64	13.2	27.61	27.64	66.4	24,382	0.27%
2022/09/20	30.9	28.00	5	28.09	27.98	25.9	24,002	0.11%
2022/09/19	22.3	28.13	1	28.16	28.06	21.3	23,870	0.09%
2022/09/16	29.1	28.26	0	0.00	28.28	29.1	23,904	0.12%
2022/09/15	12	28.60	0.1	28.40	28.59	11.9	24,377	0.05%
2022/09/14	19.5	28.30	11	28.29	28.35	8.5	25,063	0.03%
2022/09/13	1.5	28.69	23.1	28.74	28.71	-21.6	25,067	-0.09%
2022/09/12	10.3	28.56	24	28.59	28.56	-13.7	25,899	-0.05%
2022/09/08	16.4	27.99	4	28.11	28.25	12.4	26,541	0.05%
2022/09/07	35.8	27.92	0	0.00	27.90	35.8	27,361	0.13%
2022/09/06	22.5	28.12	0	0.00	28.08	22.5	27,108	0.08%
2022/09/05	28.6	28.08	0.5	28.08	28.18	28.1	27,077	0.10%
2022/09/02	65.8	28.22	3	28.27	28.10	62.8	27,375	0.23%
2022/09/01	29.7	28.41	8.5	28.38	28.44	21.2	26,958	0.08%
2022/08/31	8.1	28.59	3	28.72	28.79	5.1	26,588	0.02%
2022/08/30	6.1	28.48	2	28.49	28.67	4.1	26,330	0.02%
2022/08/29	41.1	28.42	1	28.44	28.45	40.1	26,109	0.15%
2022/08/26	4	29.11	5.1	29.15	29.10	-1.1	25,430	0.00%
2022/08/25	14.8	28.92	0	0.00	28.94	14.8	25,285	0.06%
2022/08/24	25.7	28.85	0	0.00	28.80	25.7	25,177	0.10%
2022/08/23	39.3	28.97	1.3	28.93	28.93	38.1	24,848	0.15%
2022/08/22	27.2	29.20	1.1	29.21	29.25	26.1	24,388	0.11%
2022/08/19	6.3	29.35	5.3	29.39	29.42	1	24,110	0.00%
2022/08/18	19.6	29.19	10	29.21	29.29	9.6	24,128	0.04%
2022/08/17	14.5	29.22	8	29.25	29.28	6.5	24,037	0.03%
2022/08/16	11.1	29.17	2	29.21	29.24	9.1	24,041	0.04%
2022/08/15	31.5	29.22	0.9	29.20	29.22	30.6	23,880	0.13%
2022/08/12	10	29.26	12	29.21	29.30	-2	23,637	-0.01%
2022/08/11	17.8	29.13	16.7	29.12	29.12	1.1	23,814	0.00%
2022/08/10	18.7	28.84	0.2	28.89	28.81	18.5	23,742	0.08%
2022/08/09	12.4	28.86	8.1	28.92	29.07	4.3	23,654	0.02%
2022/08/08	10	28.81	24.1	28.67	28.87	-14.1	23,892	-0.06%
2022/08/05	0	0.00	13	28.76	28.87	-13	23,904	-0.05%
2022/08/04	19.3	28.26	1.2	28.21	28.43	18.2	24,150	0.08%
2022/08/03	7.1	28.36	5	28.33	28.44	2.1	24,195	0.01%
2022/08/02	29.4	28.36	2	28.31	28.45	27.4	24,176	0.11%
2022/08/01	13	28.63	3.2	28.72	28.76	9.9	24,031	0.04%
2022/07/29	18.2	28.48	23.9	28.49	28.55	-5.8	24,047	-0.02%
2022/07/28	2.1	28.18	1.2	28.33	28.18	0.9	23,873	0.00%
2022/07/27	10.1	28.01	5	28.17	28.25	5.1	23,648	0.02%
2022/07/26	10.6	28.10	3	28.09	28.12	7.6	23,575	0.03%
2022/07/25	33.2	28.25	15.1	28.20	28.33	18.1	23,450	0.08%
2022/07/22	16.6	28.34	19	28.37	28.40	-2.4	23,497	-0.01%
2022/07/21	2.1	28.09	12.3	28.23	28.38	-10.2	23,839	-0.04%
2022/07/20	17.1	28.04	2.4	28.04	28.00	14.7	24,096	0.06%
2022/07/19	9.1	27.60	8.8	27.61	27.68	0.3	24,748	0.00%
2022/07/18	13.2	27.41	5	27.34	27.48	8.2	24,713	0.03%
2022/07/15	5.6	27.12	10	27.05	27.09	-4.4	24,487	-0.02%
2022/07/14	8.7	27.08	21.2	27.17	27.18	-12.5	24,288	-0.05%
2022/07/13	9.4	27.12	3.1	27.16	27.08	6.4	24,146	0.03%
2022/07/12	32.6	26.57	5.1	26.67	26.62	27.5	24,016	0.11%
2022/07/11	10.5	27.28	13.4	27.22	27.25	-2.9	23,577	-0.01%
2022/07/08	46	27.23	4.6	27.28	27.25	41.4	23,400	0.18%
2022/07/07	12.8	26.48	5	26.53	26.76	7.8	23,071	0.03%
2022/07/06	65.2	26.56	1	26.56	26.32	64.2	23,127	0.28%
2022/07/05	31.4	26.89	1	27.05	26.96	30.4	22,663	0.13%
2022/07/04	47	26.63	2.2	26.67	26.68	44.7	22,393	0.20%
2022/07/01	71.1	27.20	6.1	27.40	26.81	65	22,566	0.29%
2022/06/30	64.2	27.63	1	27.59	27.56	63.2	21,708	0.29%
2022/06/29	32.9	28.25	0	0.00	28.14	32.9	20,881	0.16%
2022/06/28	15.4	28.53	3	28.48	28.53	12.4	20,578	0.06%
2022/06/27	12	28.74	6.9	28.68	28.86	5.1	20,368	0.03%
2022/06/24	29.6	28.20	16.2	28.13	28.10	13.4	20,147	0.07%
2022/06/23	46.9	28.12	10	28.21	28.05	36.9	20,047	0.18%
2022/06/22	60.8	28.70	0.1	28.56	28.50	60.7	19,293	0.31%
2022/06/21	6.3	29.10	8.1	29.10	29.28	-1.8	18,528	-0.01%
2022/06/20	68.4	29.08	0	0.00	28.87	68.4	18,308	0.37%
2022/06/17	69.1	29.55	3	29.66	29.62	66.1	17,392	0.38%
2022/06/16	63.9	30.12	1	30.54	29.94	62.9	16,622	0.38%
2022/06/15	44.7	30.39	0	0.00	30.39	44.7	15,696	0.28%
2022/06/14	20.7	30.28	5	30.30	30.48	15.7	15,602	0.10%
2022/06/13	27.7	30.45	1.3	30.50	30.51	26.4	15,482	0.17%
2022/06/10	9.2	31.05	0.1	31.12	31.08	9.1	14,994	0.06%
2022/06/09	9.6	31.32	1	31.33	31.30	8.6	15,011	0.06%
2022/06/08	5	31.56	3	31.56	31.60	2	14,992	0.01%
2022/06/07	5	31.41	1.4	31.46	31.44	3.7	15,163	0.02%
2022/06/06	1.9	31.47	0	0.00	31.48	1.9	15,209	0.01%
2022/06/02	1.8	31.44	19.3	31.40	31.40	-17.5	15,616	-0.11%
2022/06/01	0.2	31.62	16	31.51	31.52	-15.9	16,204	-0.10%
2022/05/31	7.4	31.31	0	0.00	31.40	7.4	16,408	0.05%
2022/05/30	17.1	31.40	5.4	31.42	31.43	11.7	16,672	0.07%
2022/05/27	0.1	31.09	10.3	31.06	31.08	-10.2	16,766	-0.06%
2022/05/26	6.4	30.87	1	30.80	30.80	5.4	17,092	0.03%
2022/05/25	0.4	30.78	1	30.88	30.88	-0.6	17,125	0.00%
2022/05/24	4.2	30.76	0	0.00	30.70	4.2	17,438	0.02%
2022/05/23	6.1	30.80	0	0.00	30.86	6.1	17,461	0.04%
2022/05/20	17.9	30.76	11.2	30.76	30.72	6.7	17,709	0.04%
2022/05/19	11.1	30.53	1.2	30.66	30.68	9.9	18,026	0.06%
2022/05/18	17.2	30.89	2	30.88	31.01	15.2	17,868	0.09%
2022/05/17	10.3	30.71	0	0.00	30.69	10.3	17,836	0.06%
2022/05/16	15.8	30.68	10.1	30.75	30.72	5.7	17,947	0.03%
2022/05/13	16.2	30.73	2	30.73	30.80	14.2	17,622	0.08%
2022/05/12	43.5	30.85	1	31.06	30.63	42.5	17,584	0.24%
2022/05/11	38.7	31.20	41	31.21	31.17	-2.3	17,093	-0.01%
2022/05/10	16.3	31.30	4.1	31.61	31.65	12.2	16,798	0.07%
2022/05/09	16	31.75	0.1	31.81	31.57	15.9	16,792	0.09%
2022/05/06	3.1	32.08	6	32.06	32.25	-2.9	16,679	-0.02%
2022/05/05	2	32.46	1.1	32.60	32.54	0.9	16,763	0.01%
2022/05/04	117	32.30	1.4	32.26	32.31	115.7	16,949	0.68%	大買/鉅額交易
2022/05/03	2.1	31.96	4.3	32.01	32.09	-2.2	17,554	-0.01%
2022/04/29	0.3	31.99	7.5	31.99	32.01	-7.2	17,967	-0.04%
2022/04/28	15.8	31.61	0	0.00	31.72	15.8	18,539	0.09%
2022/04/27	52.1	31.35	5.4	31.36	31.48	46.7	18,489	0.25%
2022/04/26	28.1	31.97	0	0.00	31.93	28.1	18,167	0.15%
2022/04/25	64.3	32.05	4	32.03	32.03	60.3	18,243	0.33%
2022/04/22	8	32.67	1	32.80	32.78	7	17,463	0.04%
2022/04/21	3.1	32.87	6.2	32.87	32.90	-3.2	17,770	-0.02%
2022/04/20	3.1	32.76	1.4	32.80	32.83	1.7	17,859	0.01%
2022/04/19	10.2	32.86	74	32.90	32.85	-63.8	18,080	-0.35%
2022/04/18	36.1	32.70	4	32.73	32.68	32.1	18,217	0.18%
2022/04/15	10.1	32.85	0.6	32.95	32.90	9.5	18,004	0.05%
2022/04/14	4	33.11	11	33.12	33.07	-7	18,223	-0.04%
2022/04/13	2.3	32.87	12.3	33.02	33.11	-10	18,347	-0.05%
2022/04/12	47.2	32.60	4.1	32.66	32.69	43.1	18,315	0.24%
2022/04/11	47.2	32.90	1.4	33.17	32.81	45.8	17,884	0.26%
2022/04/08	20.5	33.07	10.7	33.08	33.17	9.9	17,526	0.06%
2022/04/07	86.2	33.10	2	33.30	32.90	84.2	17,428	0.48%
2022/04/06	63.4	33.35	0.3	33.48	33.47	63.1	16,712	0.38%
2022/04/01	7.3	33.45	6	33.45	33.55	1.3	16,657	0.01%
2022/03/31	3.2	33.67	1	33.66	33.63	2.2	16,656	0.01%
2022/03/30	11	33.65	50.6	33.70	33.70	-39.6	16,713	-0.24%
2022/03/29	14.3	33.69	0	0.00	33.64	14.3	16,641	0.09%
2022/03/28	54	33.43	7.6	33.53	33.78	46.4	16,634	0.28%
2022/03/25	5.1	33.82	0	0.00	33.81	5.1	16,484	0.03%
2022/03/24	2.1	33.95	1.1	33.91	33.96	1	16,660	0.01%
2022/03/23	2	33.97	21	34.00	33.96	-19	16,953	-0.11%
2022/03/22	4	33.86	0	0.00	33.87	4	17,380	0.02%
2022/03/21	0.3	33.96	3.3	33.97	33.95	-3	17,417	-0.02%
2022/03/18	9	33.86	2	33.92	33.90	7	17,685	0.04%
2022/03/17	13	33.83	15.2	33.99	34.01	-2.2	17,731	-0.01%
2022/03/16	19.3	33.65	19	33.62	33.71	0.3	17,821	0.00%
2022/03/15	9.1	33.86	2.5	33.86	33.78	6.6	17,846	0.04%
2022/03/14	8	34.03	35	34.03	34.13	-27	18,020	-0.15%
2022/03/11	10.2	33.90	34	33.89	33.90	-23.8	18,151	-0.13%
2022/03/10	2	33.85	19.5	33.90	33.89	-17.5	18,239	-0.10%
2022/03/09	3.3	33.34	2	33.35	33.36	1.3	18,168	0.01%
2022/03/08	45.8	33.07	16.5	33.17	33.00	29.4	18,129	0.16%
2022/03/07	40.2	33.42	18	33.44	33.45	22.2	17,675	0.13%
2022/03/04	8.8	34.18	7.8	34.25	34.04	1	17,185	0.01%
2022/03/03	4.2	34.20	13.8	34.21	34.22	-9.7	17,340	-0.06%
2022/03/02	4.1	33.95	21.4	33.95	33.97	-17.3	17,356	-0.10%
2022/03/01	7.4	33.80	176.7	33.80	33.88	-169.3	17,209	-0.98%	大賣/鉅額交易
2022/02/25	39.2	33.26	12.9	33.32	33.33	26.3	16,965	0.15%
2022/02/24	27.3	33.34	1	33.26	33.19	26.3	17,005	0.15%
2022/02/23	6	33.66	16.8	33.71	33.75	-10.8	16,824	-0.06%
2022/02/22	67.3	33.41	2.2	33.44	33.49	65.1	16,978	0.38%
2022/02/21	5	33.68	16.8	33.74	33.80	-11.8	17,361	-0.07%
2022/02/18	3	33.29	2	33.31	33.50	1	17,247	0.01%
2022/02/17	29.1	33.37	15.5	33.39	33.34	13.6	17,551	0.08%
2022/02/16	2.8	33.22	36.2	33.34	33.27	-33.4	17,830	-0.19%
2022/02/15	8	33.12	1.3	33.22	33.10	6.7	17,811	0.04%
2022/02/14	38.7	33.11	0	0.00	33.13	38.7	18,019	0.22%
2022/02/11	5.1	33.44	0.2	33.45	33.43	4.9	18,330	0.03%
2022/02/10	1.7	33.47	12	33.45	33.49	-10.3	18,757	-0.06%
2022/02/09	13.1	33.44	44.8	33.47	33.50	-31.8	19,206	-0.17%
2022/02/08	1.1	33.25	11.5	33.20	33.30	-10.4	19,190	-0.05%
2022/02/07	35.1	32.63	2	32.75	33.00	33.1	19,118	0.17%
2022/01/26	20.5	32.43	0.3	32.51	32.40	20.2	19,021	0.11%
2022/01/25	96	32.31	8	32.34	32.34	88	19,107	0.46%
2022/01/24	71.2	32.64	4	32.61	32.72	67.2	18,760	0.36%
2022/01/21	32.1	32.89	0	32.95	32.84	32	18,519	0.17%
2022/01/20	8.1	33.29	2	33.35	33.36	6.1	18,158	0.03%
2022/01/19	18.3	33.24	0	0.00	33.21	18.3	18,354	0.10%
2022/01/18	6	33.43	20.6	33.43	33.45	-14.6	18,641	-0.08%
2022/01/17	2.2	33.15	1	33.20	33.22	1.2	18,981	0.01%
2022/01/14	10.7	32.98	0	0.00	33.15	10.7	21,215	0.05%
2022/01/13	9	33.22	65	33.22	33.20	-56	22,404	-0.25%
2022/01/12	16.7	33.25	8	33.15	33.10	8.7	23,373	0.04%
2022/01/11	4.1	33.20	10	33.20	33.20	-5.9	23,638	-0.02%
2022/01/10	19.3	33.21	8.2	33.23	33.27	11.1	24,258	0.05%
2022/01/07	12	33.25	12.8	33.36	33.17	-0.8	24,516	0.00%
2022/01/06	7.2	33.41	1.1	33.42	33.41	6.2	24,667	0.02%
2022/01/05	4.1	33.43	3	33.41	33.45	1.1	25,175	0.00%
2022/01/04	4	33.40	5	33.42	33.41	-1	26,009	0.00%
2022/01/03	4.1	33.47	10	33.41	33.42	-5.9	26,439	-0.02%
2021/12/30	1	33.62	7.5	33.59	33.58	-6.5	27,336	-0.02%
2021/12/29	11	33.59	5	33.59	33.61	6	27,867	0.02%
2021/12/28	1.1	33.56	3.2	33.54	33.56	-2.1	28,292	-0.01%
2021/12/27	4.2	33.39	7	33.39	33.38	-2.8	28,983	-0.01%
2021/12/24	2.2	33.33	14	33.40	33.29	-11.8	30,113	-0.04%
2021/12/23	0.3	33.33	0.3	33.35	33.34	0.1	30,324	0.00%
2021/12/22	3.1	33.30	0.1	33.37	33.30	3	30,997	0.01%
2021/12/21	4.2	33.30	1	33.37	33.36	3.2	31,128	0.01%
2021/12/20	2.1	33.36	7.3	33.42	33.41	-5.2	31,224	-0.02%
2021/12/17	4.1	33.43	6	33.44	33.43	-1.9	31,075	-0.01%
2021/12/16	0.1	33.39	15.5	33.38	33.45	-15.4	30,909	-0.05%
2021/12/15	6	32.99	2	32.96	33.04	4	31,068	0.01%
2021/12/14	14.5	32.99	11	33.06	32.95	3.5	31,054	0.01%
2021/12/13	1	33.36	0.3	33.34	33.33	0.8	30,895	0.00%
2021/12/10	8.1	33.34	9.8	33.36	33.30	-1.7	30,862	-0.01%
2021/12/09	1	33.34	37.3	33.39	33.32	-36.2	30,754	-0.12%
2021/12/08	3.4	33.22	19	33.25	33.18	-15.7	30,597	-0.05%
2021/12/07	3.5	32.90	69.3	32.95	33.03	-65.8	30,311	-0.22%
2021/12/06	3	32.69	14	32.84	32.86	-11	30,069	-0.04%
2021/12/03	3.4	32.63	24	32.70	32.65	-20.7	30,302	-0.07%
2021/12/02	2.5	32.49	53.1	32.50	32.47	-50.6	30,250	-0.17%
2021/12/01	11.1	32.39	1.1	32.36	32.50	10	30,420	0.03%
2021/11/30	4.2	32.43	5	32.49	32.30	-0.8	30,392	0.00%
2021/11/29	11.5	32.12	2	32.20	32.22	9.5	30,384	0.03%
2021/11/26	31.5	32.46	30	32.40	32.35	1.5	30,133	0.01%
2021/11/25	1	32.70	13.5	32.66	32.65	-12.5	29,905	-0.04%
2021/11/24	4.1	32.61	4.2	32.52	32.61	-0.2	29,925	0.00%
2021/11/23	17.6	32.65	16.3	32.70	32.63	1.3	29,885	0.00%
2021/11/22	5.1	32.92	32.3	33.00	32.93	-27.2	29,903	-0.09%
2021/11/19	3	32.98	41.5	33.11	32.93	-38.5	29,833	-0.13%
2021/11/18	3.1	32.93	32	32.94	32.98	-28.9	29,820	-0.10%
2021/11/17	22.1	32.65	34.9	32.61	32.71	-12.8	29,329	-0.04%
2021/11/16	11	32.48	22.2	32.51	32.59	-11.2	29,410	-0.04%
2021/11/15	9.2	32.42	15	32.41	32.43	-5.8	29,642	-0.02%
2021/11/12	2.4	32.15	13.1	32.15	32.20	-10.7	29,635	-0.04%
2021/11/11	16.2	32.20	158	32.28	32.15	-141.8	29,814	-0.48%	大賣/鉅額交易
2021/11/10	3.4	32.40	18.1	32.41	32.34	-14.7	30,295	-0.05%
2021/11/09	9.9	32.38	18	32.36	32.35	-8.1	30,107	-0.03%
2021/11/08	21	32.26	21.2	32.32	32.39	-0.2	29,738	0.00%
2021/11/05	5.9	31.85	29	31.86	31.95	-23.1	29,680	-0.08%
2021/11/04	2.3	31.92	1.2	31.96	31.86	1.1	29,884	0.00%
2021/11/03	7	31.68	11	31.75	31.77	-4	29,845	-0.01%
2021/11/02	16.4	31.65	125	31.52	31.53	-108.7	29,764	-0.37%	大賣/鉅額交易
2021/11/01	17	31.56	10.4	31.56	31.56	6.6	29,464	0.02%
2021/10/29	26.1	31.32	7	31.34	31.45	19.1	29,203	0.07%
2021/10/28	20.2	31.37	3	31.37	31.39	17.2	29,000	0.06%
2021/10/27	15.2	31.09	2.2	31.08	31.15	13	28,924	0.04%
2021/10/26	47.8	31.00	6	31.00	31.05	41.8	28,992	0.14%
2021/10/25	140.8	30.81	28.1	30.80	30.86	112.6	28,743	0.39%	大買/鉅額交易
2021/10/22	255.1	30.69	39	30.72	30.84	216.1	28,569	0.76%	大買/鉅額交易
2021/10/21	174.8	32.34	5.5	32.41	32.40	169.3	26,495	0.64%	大買/鉅額交易
2021/10/20	181.1	32.38	4.1	32.39	32.37	177	25,033	0.71%	大買/鉅額交易
2021/10/19	43.3	32.37	6.3	32.39	32.40	37	23,996	0.15%
2021/10/18	37.9	32.37	1	32.42	32.36	36.9	23,655	0.16%
2021/10/15	21.7	32.30	3	32.30	32.31	18.7	23,612	0.08%
2021/10/14	56.2	32.12	3	32.23	32.18	53.2	23,569	0.23%
2021/10/13	42	32.15	4	32.13	32.17	38	23,078	0.16%
2021/10/12	98.1	32.30	7	32.30	32.24	91.1	22,532	0.40%
2021/10/08	15.4	32.59	25	32.60	32.59	-9.6	21,746	-0.04%
2021/10/07	114.1	32.55	45	32.55	32.57	69.1	21,631	0.32%	大買/
2021/10/06	31.3	31.82	5	31.99	31.88	26.3	20,959	0.13%
2021/10/05	22.9	31.81	1	31.43	31.96	21.9	20,585	0.11%
2021/10/04	80	31.98	0	0.00	31.84	80	20,219	0.40%
2021/10/01	98.6	32.29	5	32.28	32.26	93.6	19,474	0.48%
2021/09/30	35.2	32.69	0.1	32.72	32.77	35.1	18,345	0.19%
2021/09/29	102.1	32.69	14	32.68	32.70	88.1	18,174	0.48%	大買/
2021/09/28	14.2	33.01	0	0.00	33.08	14.2	17,606	0.08%
2021/09/27	10	33.25	1.4	33.31	33.30	8.7	17,512	0.05%
2021/09/24	5	33.31	15	33.32	33.30	-10	17,887	-0.06%
2021/09/23	7.1	33.09	12.4	33.11	33.08	-5.3	17,863	-0.03%
2021/09/22	92.4	32.85	4	32.82	32.90	88.4	17,894	0.49%
2021/09/17	2	33.30	2	33.37	33.42	0	17,382	0.00%
2021/09/16	28.3	33.25	3	33.38	33.28	25.3	17,370	0.15%
2021/09/15	3	33.29	2	33.33	33.33	1	17,219	0.01%
2021/09/14	6.1	33.36	11	33.39	33.36	-5	17,241	-0.03%
2021/09/13	3.1	33.44	5	33.48	33.41	-2	17,264	-0.01%
2021/09/10	0.1	33.10	2	33.13	33.22	-1.9	17,282	-0.01%
2021/09/09	4.2	32.72	0	0.00	32.94	4.2	17,241	0.02%
2021/09/08	28.9	32.84	2	33.03	32.80	26.9	17,202	0.16%
2021/09/07	4.1	33.05	0.1	33.10	33.16	4	16,852	0.02%
2021/09/06	10.3	33.16	7.3	33.07	33.07	3.1	16,790	0.02%
2021/09/03	0.2	33.24	10	33.26	33.24	-9.8	16,600	-0.06%
2021/09/02	6.1	33.24	2	33.16	33.16	4.1	16,607	0.02%
2021/09/01	5.3	33.37	4	33.39	33.39	1.3	16,552	0.01%
2021/08/31	2.3	33.19	2	33.27	33.38	0.3	16,476	0.00%
2021/08/30	3.1	33.22	7	33.23	33.29	-3.9	16,532	-0.02%
2021/08/27	27.1	33.08	17	33.08	33.11	10.1	16,504	0.06%
2021/08/26	3.3	32.87	0	0.00	32.99	3.3	16,452	0.02%
2021/08/25	10.6	32.91	1	32.90	33.00	9.6	16,281	0.06%
2021/08/24	16.1	32.75	0	0.00	32.80	16.1	16,383	0.10%
2021/08/23	6.1	32.78	7.2	32.82	32.88	-1.1	16,186	-0.01%
2021/08/20	37.5	32.22	17.2	32.26	32.26	20.3	16,057	0.13%
2021/08/19	55.1	32.51	1	32.70	32.32	54.1	15,784	0.34%
2021/08/18	33	32.65	12	32.31	33.07	21	15,181	0.14%
2021/08/17	51.5	32.69	2	32.51	32.53	49.5	14,907	0.33%
2021/08/16	60.9	32.95	2.1	32.80	32.86	58.8	14,707	0.40%
2021/08/13	34.5	33.31	3.6	33.31	33.27	30.9	14,056	0.22%
2021/08/12	19.1	33.43	0	0.00	33.51	19.1	13,851	0.14%
2021/08/11	41.4	33.45	3	33.37	33.49	38.4	13,905	0.28%
2021/08/10	55.2	33.84	0	0.00	33.79	55.2	13,704	0.40%
2021/08/09	8.1	34.00	5	33.97	34.10	3.1	14,439	0.02%
2021/08/06	4.1	34.05	1	34.13	34.25	3.1	14,660	0.02%
2021/08/05	3.2	34.20	0	0.00	34.20	3.2	15,367	0.02%
2021/08/04	2	34.29	17.1	34.33	34.35	-15.1	16,712	-0.09%
2021/08/03	0	34.09	2.4	34.10	34.15	-2.4	17,432	-0.01%
2021/08/02	15.3	33.77	12	33.73	34.00	3.3	17,428	0.02%
2021/07/30	18.5	33.96	5	33.90	33.90	13.5	17,250	0.08%
2021/07/29	20.2	33.91	3	34.10	34.10	17.2	17,094	0.10%
2021/07/28	56.8	33.62	4	33.49	33.89	52.8	17,359	0.30%
2021/07/27	30	34.09	9.2	34.39	34.07	20.8	17,372	0.12%
2021/07/26	0.2	34.58	1	34.65	34.50	-0.8	17,260	0.00%
2021/07/23	0.2	34.39	1.4	34.35	34.47	-1.2	17,212	-0.01%
2021/07/22	24.1	34.25	4	34.23	34.21	20.1	17,183	0.12%
2021/07/21	91	34.10	3.1	34.04	34.13	87.9	16,996	0.52%
2021/07/20	46.7	34.62	3	34.74	34.56	43.7	16,353	0.27%
2021/07/19	2.1	35.01	0.3	35.12	35.14	1.8	16,195	0.01%
2021/07/16	1.1	35.01	5.1	34.96	35.12	-4	16,301	-0.02%
2021/07/15	7	34.73	1.1	34.72	34.98	5.9	16,244	0.04%
2021/07/14	26.3	34.54	2	34.45	34.48	24.3	16,238	0.15%
2021/07/13	35.6	34.95	0	0.00	34.85	35.6	16,009	0.22%
2021/07/12	5.3	35.34	1.8	35.41	35.27	3.6	15,934	0.02%
2021/07/09	13.9	35.53	6.2	35.48	35.44	7.7	15,733	0.05%
2021/07/08	5.3	35.60	1.3	35.72	35.80	4	15,796	0.03%
2021/07/07	1.2	35.70	8	35.78	35.61	-6.8	15,802	-0.04%
2021/07/06	3	35.89	20	35.92	35.91	-17	15,704	-0.11%
2021/07/05	1	35.55	6	35.59	35.69	-5	15,631	-0.03%
2021/07/02	0	35.14	2.3	35.17	35.20	-2.3	15,550	-0.01%
2021/07/01	3.7	35.21	43.1	35.25	35.00	-39.3	15,473	-0.25%
2021/06/30	1	34.93	8	34.99	35.00	-7	15,037	-0.05%
2021/06/29	14.4	34.74	3.2	34.73	34.80	11.2	15,029	0.07%
2021/06/28	2.2	35.06	26.8	35.00	35.10	-24.6	15,068	-0.16%
2021/06/25	1	34.87	1.9	34.88	34.74	-0.9	15,000	-0.01%
2021/06/24	4	34.61	3	34.63	34.66	1	15,045	0.01%
2021/06/23	5.5	34.41	2	34.45	34.45	3.5	15,186	0.02%
2021/06/22	12.3	34.48	4	34.61	34.43	8.3	15,168	0.05%
2021/06/21	6.2	34.63	7	34.52	34.55	-0.8	15,124	-0.01%
2021/06/18	5.3	34.90	10	34.96	34.91	-4.7	15,026	-0.03%
2021/06/17	0.3	34.69	0	0.00	34.90	0.3	15,116	0.00%
2021/06/16	2	34.70	1	34.75	34.78	1	15,232	0.01%
2021/06/15	0.4	34.69	5.1	34.60	34.65	-4.7	15,274	-0.03%
2021/06/11	2	34.57	0	0.00	34.55	2	15,354	0.01%
2021/06/10	2	34.46	0	0.00	34.60	2	15,462	0.01%
2021/06/09	7.4	34.42	0	0.00	34.45	7.4	15,529	0.05%
2021/06/08	9.5	34.58	0	0.00	34.65	9.5	15,624	0.06%
2021/06/07	7.1	34.60	2	34.68	34.72	5.1	15,739	0.03%
2021/06/04	2.8	34.77	0	0.00	34.77	2.8	15,681	0.02%
2021/06/03	2	34.94	0.1	35.00	34.95	1.9	15,696	0.01%
2021/06/02	4	34.95	16	34.96	34.96	-12	15,809	-0.08%
2021/06/01	1.1	34.85	41.1	34.99	35.06	-40	15,858	-0.25%
2021/05/31	1.5	34.74	11	34.65	34.75	-9.5	15,721	-0.06%
2021/05/28	0	0.00	7.5	34.47	34.55	-7.5	15,754	-0.05%
2021/05/27	8.2	34.24	2	34.17	34.28	6.2	15,767	0.04%
2021/05/26	2	34.29	3	34.33	34.32	-1	15,811	-0.01%
2021/05/25	12.1	34.22	0.1	34.28	34.34	12	15,861	0.08%
2021/05/24	6.1	33.80	3	33.80	34.05	3.1	15,943	0.02%
2021/05/21	5	33.98	2	33.95	34.00	3	15,870	0.02%
2021/05/20	5.1	33.83	3	33.83	33.86	2.1	15,950	0.01%
2021/05/19	2.1	33.98	5	33.98	34.10	-2.9	15,867	-0.02%
2021/05/18	12.2	33.62	11	33.54	34.01	1.2	15,921	0.01%
2021/05/17	17.2	32.58	57	32.41	32.75	-39.8	15,879	-0.25%
2021/05/14	31.1	33.71	10	33.64	33.65	21.1	14,792	0.14%
2021/05/13	31.3	33.14	12.1	33.34	33.40	19.1	14,460	0.13%
2021/05/12	64.8	33.48	83.4	33.68	33.50	-18.6	13,679	-0.14%
2021/05/11	57.9	34.92	4	34.93	34.70	53.9	12,332	0.44%
2021/05/10	3.1	35.85	1.1	35.86	35.88	2	11,676	0.02%
2021/05/07	4	35.65	6	35.66	35.72	-2	11,778	-0.02%
2021/05/06	6.1	35.33	16	35.44	35.30	-9.9	11,877	-0.08%
2021/05/05	15.3	35.42	1	35.54	35.35	14.3	11,916	0.12%
2021/05/04	20.7	35.26	52.9	35.26	35.30	-32.2	11,516	-0.28%
2021/05/03	9.5	36.01	0.8	36.06	35.91	8.7	11,089	0.08%
2021/04/29	3.4	36.04	3	36.04	36.12	0.4	11,039	0.00%
2021/04/28	2.4	35.91	1.5	35.93	35.98	0.9	11,127	0.01%
2021/04/27	8.3	35.95	6	35.95	35.98	2.3	11,379	0.02%
2021/04/26	3.6	35.94	61.4	35.76	35.99	-57.8	11,527	-0.50%
2021/04/23	1.1	35.22	6.5	35.17	35.30	-5.4	11,671	-0.05%
2021/04/22	38.1	35.73	5	35.57	35.40	33.1	11,800	0.28%
2021/04/21	6.1	35.42	0	0.00	35.53	6.1	12,099	0.05%
2021/04/20	12.8	35.36	6	35.36	35.33	6.8	12,400	0.06%
2021/04/19	2.3	35.13	1.6	35.14	35.20	0.7	12,466	0.01%
2021/04/16	7.1	34.85	11	34.81	34.94	-4	12,623	-0.03%
2021/04/15	3.3	34.46	0.2	34.51	34.50	3	12,665	0.02%
2021/04/14	18.8	34.25	12.4	34.17	34.35	6.3	13,099	0.05%
2021/04/13	25.7	34.59	25	34.59	34.47	0.7	13,191	0.01%
2021/04/12	1.1	34.72	4	34.70	34.69	-2.9	13,479	-0.02%
2021/04/09	4.4	34.70	4.3	34.70	34.70	0.1	13,634	0.00%
2021/04/08	1.1	34.70	5	34.70	34.75	-3.9	13,861	-0.03%
2021/04/07	8.5	34.71	4	34.70	34.71	4.5	13,924	0.03%
2021/04/06	5.7	34.77	0.1	34.82	34.74	5.6	13,991	0.04%
2021/04/01	15.3	34.59	4	34.59	34.61	11.3	14,051	0.08%
2021/03/31	11.4	34.71	1	34.71	34.63	10.4	14,126	0.07%
2021/03/30	2	34.49	4	34.38	34.60	-2	13,963	-0.01%
2021/03/29	0.2	34.29	10.6	34.15	34.34	-10.4	14,041	-0.07%
2021/03/26	0	33.72	2	33.79	33.80	-2	14,091	-0.01%
2021/03/25	9	33.51	12	33.59	33.66	-3	14,089	-0.02%
2021/03/24	10	33.63	10	33.63	33.65	0	14,064	0.00%
2021/03/23	18	33.67	6	33.67	33.66	12	14,047	0.09%
2021/03/22	5	33.60	11.4	33.58	33.60	-6.4	14,115	-0.05%
2021/03/19	9	33.44	12	33.53	33.60	-3	14,304	-0.02%
2021/03/18	5	33.34	6.8	33.43	33.53	-1.8	14,273	-0.01%
2021/03/17	7	32.95	1	32.95	32.95	6	14,394	0.04%
2021/03/16	21.3	32.98	9.2	33.00	32.99	12.1	14,595	0.08%
2021/03/15	5.1	32.69	43.9	32.71	32.74	-38.7	14,896	-0.26%
2021/03/12	5	32.35	20.5	32.41	32.43	-15.5	15,119	-0.10%
2021/03/11	3	32.29	15	32.29	32.33	-12	15,393	-0.08%
2021/03/10	3	32.13	1	32.11	32.10	2	15,574	0.01%
2021/03/09	10	31.88	15.2	31.95	32.00	-5.2	15,641	-0.03%
2021/03/08	0.1	31.95	0	0.00	32.00	0.1	15,766	0.00%
2021/03/05	5	31.66	2	31.69	31.80	3	15,693	0.02%
2021/03/04	4	31.80	21	31.79	31.80	-17	15,709	-0.11%
2021/03/03	17.1	31.81	1.1	31.85	31.93	16	15,785	0.10%
2021/03/02	42	32.00	23.6	32.02	31.90	18.5	15,732	0.12%
2021/02/26	14.2	31.93	0	0.00	31.90	14.2	15,774	0.09%
2021/02/25	4	31.95	12.2	31.96	32.01	-8.1	15,760	-0.05%
2021/02/24	7	31.91	3	31.86	31.80	4	15,763	0.03%
2021/02/23	21	31.53	23	31.70	31.80	-2	15,634	-0.01%
2021/02/22	25	31.41	5.2	31.49	31.50	19.8	15,506	0.13%
2021/02/19	6	30.99	7	31.10	31.12	-1	15,365	-0.01%
2021/02/18	1.6	31.12	5	31.07	31.13	-3.4	15,500	-0.02%
2021/02/17	10.3	30.91	47.5	30.93	31.00	-37.2	15,543	-0.24%
2021/02/05	3	30.56	4	30.60	30.55	-1	15,356	-0.01%
2021/02/04	0	0.00	3	30.47	30.51	-3	15,473	-0.02%
2021/02/03	1.3	30.55	0	0.00	30.51	1.3	15,563	0.01%
2021/02/02	7	30.54	0	0.00	30.50	7	15,854	0.04%
2021/02/01	2	30.24	19.3	30.22	30.25	-17.3	16,075	-0.11%
2021/01/29	8.5	30.53	4	30.40	30.26	4.5	16,246	0.03%
2021/01/28	3	30.72	4.1	30.78	30.72	-1.1	16,201	-0.01%
2021/01/27	0	0.00	31.3	30.94	30.95	-31.3	16,259	-0.19%
2021/01/26	16	30.82	58	30.67	30.68	-42	16,164	-0.26%
2021/01/25	5	30.60	23.4	30.71	30.83	-18.4	16,491	-0.11%
2021/01/22	1.4	30.29	4	30.54	30.53	-2.6	16,841	-0.02%
2021/01/21	10.1	30.33	14.7	30.30	30.30	-4.6	17,518	-0.03%
2021/01/20	7.1	30.34	24	30.38	30.25	-16.9	19,146	-0.09%
2021/01/19	0	0.00	13	30.73	30.74	-13	19,403	-0.07%
2021/01/18	10.8	30.52	14.2	30.62	30.61	-3.4	19,634	-0.02%
2021/01/15	6.2	30.93	16.3	31.02	30.79	-10.1	19,548	-0.05%
2021/01/14	1.1	30.98	13	30.93	30.92	-12	19,520	-0.06%
2021/01/13	1	30.62	11.2	30.60	30.69	-10.2	19,429	-0.05%
2021/01/12	1.2	30.42	11	30.43	30.35	-9.8	19,254	-0.05%
2021/01/11	0	0.00	4.5	30.55	30.61	-4.5	19,281	-0.02%
2021/01/08	0.2	30.32	88	30.37	30.46	-87.8	19,283	-0.46%
2021/01/07	5	30.10	44.1	30.20	30.22	-39.1	19,236	-0.20%
2021/01/06	14.1	29.98	27.1	30.07	30.00	-13	18,861	-0.07%
2021/01/05	2.3	30.01	26.3	29.98	30.02	-23.9	18,702	-0.13%
2021/01/04	3.2	29.87	9	29.97	29.94	-5.8	18,639	-0.03%
2020/12/31	2.1	29.80	51.3	29.86	29.95	-49.2	18,552	-0.27%
2020/12/30	1.7	29.69	9	29.69	29.78	-7.3	18,338	-0.04%
2020/12/29	8.1	29.66	0	0.00	29.67	8.1	18,326	0.04%
2020/12/28	6	29.71	5	29.72	29.75	1	18,329	0.01%
2020/12/25	1	29.51	17	29.51	29.51	-16	18,165	-0.09%
2020/12/24	3	29.49	14.8	29.48	29.48	-11.8	18,085	-0.07%
2020/12/23	11	29.37	22	29.37	29.42	-11	18,156	-0.06%
2020/12/22	12	29.46	2	29.54	29.43	10	18,606	0.05%
2020/12/21	2.8	29.52	2	29.54	29.60	0.8	19,258	0.00%
2020/12/18	11	29.62	4.4	29.63	29.61	6.6	19,328	0.03%
2020/12/17	3	29.65	12.4	29.65	29.66	-9.4	19,561	-0.05%
2020/12/16	1	29.69	3.1	29.70	29.80	-2.1	19,561	-0.01%
2020/12/15	18	29.54	5	29.62	29.51	13	19,488	0.07%
2020/12/14	2.1	29.83	10	29.79	29.82	-7.9	19,302	-0.04%
2020/12/11	17.1	29.78	4	29.84	29.81	13.1	19,359	0.07%
2020/12/10	4.1	29.98	5	30.05	29.94	-0.9	19,265	0.00%
2020/12/09	6	30.10	35.4	30.04	30.14	-29.4	19,097	-0.15%
2020/12/08	8.3	29.89	61.5	29.90	29.90	-53.2	18,695	-0.28%
2020/12/07	5.1	29.76	9	29.79	29.85	-3.9	18,414	-0.02%
2020/12/04	2	29.57	46.3	29.60	29.68	-44.3	18,251	-0.24%
2020/12/03	12	29.47	30	29.48	29.45	-18	18,137	-0.10%
2020/12/02	5.2	29.41	29	29.39	29.44	-23.8	18,138	-0.13%
2020/12/01	10.2	29.30	5	29.35	29.35	5.2	18,131	0.03%
2020/11/30	10.2	29.39	5	29.46	29.35	5.2	18,213	0.03%
2020/11/27	3	29.27	8	29.25	29.32	-5	18,098	-0.03%
2020/11/26	3.1	29.13	9	29.13	29.15	-5.9	18,010	-0.03%
2020/11/25	9.1	29.14	7	29.02	29.01	2.1	18,006	0.01%
2020/11/24	7	29.13	13	29.15	29.11	-6	17,904	-0.03%
2020/11/23	13	29.13	33.4	29.17	29.14	-20.4	17,841	-0.11%
2020/11/20	7.5	28.86	4	28.86	28.88	3.5	17,893	0.02%
2020/11/19	5	28.89	15	28.87	28.86	-10	18,118	-0.06%
2020/11/18	4	28.87	4	28.87	28.90	0	18,250	0.00%
2020/11/17	21	28.83	41	28.92	28.81	-20	18,455	-0.11%
2020/11/16	31	28.78	11.7	28.79	28.80	19.3	19,178	0.10%
2020/11/13	15	28.43	5	28.53	28.53	10	18,963	0.05%
2020/11/12	32.2	28.48	0	0.00	28.40	32.2	18,920	0.17%
2020/11/11	9.1	28.47	13.1	28.47	28.50	-4	18,920	-0.02%
2020/11/10	28.5	28.33	0	0.00	28.29	28.5	18,893	0.15%
2020/11/09	20.3	28.40	11	28.41	28.40	9.3	18,592	0.05%
2020/11/06	4	28.16	12	28.22	28.19	-8	18,420	-0.04%
2020/11/05	1	28.12	4.3	28.12	28.12	-3.3	18,259	-0.02%
2020/11/04	20	28.04	5	28.05	28.05	15	18,240	0.08%
2020/11/03	18.6	27.93	8.7	28.00	28.01	9.9	18,058	0.05%
2020/11/02	35.7	27.69	17.3	27.64	27.72	18.4	17,951	0.10%
2020/10/30	76.2	27.84	10	27.88	27.80	66.2	17,737	0.37%
2020/10/29	69.6	27.93	9	27.82	27.98	60.6	17,214	0.35%
2020/10/28	212.5	28.30	7	28.19	28.19	205.5	16,451	1.25%	大買/鉅額交易
2020/10/27	44.3	29.63	53.1	29.62	29.69	-8.8	14,985	-0.06%
2020/10/26	40.1	29.73	6	29.72	29.69	34.1	14,571	0.23%
2020/10/23	14	29.60	4	29.61	29.63	10	14,243	0.07%
2020/10/22	34	29.54	9	29.54	29.59	25	14,252	0.18%
2020/10/21	33	29.62	12	29.68	29.59	21	14,117	0.15%
2020/10/20	9	29.61	10	29.61	29.64	-1	13,965	-0.01%
2020/10/19	7	29.61	2	29.63	29.64	5	14,347	0.03%
2020/10/16	9	29.56	5	29.61	29.56	4	14,557	0.03%
2020/10/15	12	29.64	7	29.64	29.69	5	14,581	0.03%
2020/10/14	7.1	29.76	6	29.77	29.74	1.1	14,485	0.01%
2020/10/13	5	29.66	2	29.70	29.71	3	14,504	0.02%
2020/10/12	54	29.80	1	29.91	29.74	53	14,442	0.37%
2020/10/08	0	0.00	1	29.70	29.76	-1	14,174	-0.01%
2020/10/07	16.1	29.61	4	29.65	29.65	12.1	14,166	0.09%
2020/10/06	1	29.62	15	29.62	29.68	-14	14,217	-0.10%
2020/10/05	5	29.41	1	29.40	29.45	4	14,385	0.03%
2020/09/30	2	29.41	3	29.45	29.48	-1	14,532	-0.01%
2020/09/29	1	29.35	5	29.30	29.40	-4	15,005	-0.03%
2020/09/28	8	29.25	11	29.30	29.38	-3	15,348	-0.02%
2020/09/25	27	28.86	35	28.80	28.90	-8	15,839	-0.05%
2020/09/24	79	29.20	16	29.10	29.06	63	15,657	0.40%
2020/09/23	23.2	29.65	5	29.66	29.70	18.2	15,278	0.12%
2020/09/22	25	29.79	1	29.88	29.80	24	15,424	0.16%
2020/09/18	2	30.10	0	0.00	30.20	2	15,272	0.01%
2020/09/17	5	30.17	3	30.23	30.23	2	15,304	0.01%
2020/09/16	5	30.27	23	30.22	30.25	-18	15,278	-0.12%
2020/09/15	3.2	30.10	11	30.11	30.10	-7.8	15,251	-0.05%
2020/09/14	31	29.80	1	29.90	29.98	30	15,378	0.20%
2020/09/11	9	29.77	0	0.00	29.75	9	15,516	0.06%
2020/09/10	7	29.87	0	0.00	29.85	7	15,677	0.04%
2020/09/09	20	29.61	3	29.61	29.85	17	15,903	0.11%
2020/09/08	19	29.92	0	0.00	29.97	19	15,932	0.12%
2020/09/07	10.3	29.98	2	30.03	29.96	8.3	16,173	0.05%
2020/09/04	6	30.00	1	29.96	30.09	5	16,345	0.03%
2020/09/03	1.1	30.25	5	30.24	30.25	-3.9	16,346	-0.02%
2020/09/02	7	30.10	2	30.19	30.14	5	16,374	0.03%
2020/09/01	5	30.05	3	30.04	30.06	2	16,665	0.01%
2020/08/31	4	30.21	0.9	30.21	30.16	3.1	16,971	0.02%
2020/08/28	10	30.17	2.9	30.21	30.24	7.1	17,226	0.04%
2020/08/27	4	30.39	0	0.00	30.33	4	17,715	0.02%
2020/08/26	2	30.37	0	0.00	30.43	2	17,808	0.01%
2020/08/25	6	30.48	13	30.37	30.44	-7	17,900	-0.04%
2020/08/24	1	30.04	0	0.00	30.14	1	17,717	0.01%
2020/08/21	7	29.99	33	30.11	30.11	-26	17,747	-0.15%
2020/08/20	132	29.95	101.2	29.58	29.79	30.8	17,584	0.18%	大買/大賣/
2020/08/19	3	30.88	1	31.08	30.77	2	17,106	0.01%
2020/08/18	1	30.83	4	30.86	30.90	-3	17,222	-0.02%
2020/08/17	1	30.74	15	30.93	30.96	-14	17,405	-0.08%
2020/08/14	1	30.52	7.1	30.51	30.63	-6.1	17,515	-0.04%
2020/08/13	0	0.00	1	30.36	30.32	-1	17,551	-0.01%
2020/08/12	0.2	30.26	3	30.30	30.22	-2.8	17,670	-0.02%
2020/08/11	5	30.46	5	30.48	30.35	0	17,800	0.00%
2020/08/10	2	30.70	1	30.56	30.60	1	17,852	0.01%
2020/08/07	0	0.00	3	30.65	30.65	-3	17,963	-0.02%
2020/08/06	1.1	30.66	2	30.85	30.70	-0.9	18,123	0.00%
2020/08/05	4	30.43	39	30.51	30.62	-35	18,150	-0.19%
2020/08/04	1	30.02	4	30.18	30.17	-3	18,066	-0.02%
2020/08/03	3	30.02	10	30.17	30.01	-7	18,203	-0.04%
2020/07/31	9	30.13	40.1	30.11	30.24	-31.1	18,362	-0.17%
2020/07/30	2	29.86	7	29.83	29.99	-5	18,199	-0.03%
2020/07/29	0.1	29.62	1	29.67	29.62	-0.9	18,290	0.00%
2020/07/28	16.1	29.58	3	29.89	29.46	13.1	18,589	0.07%
2020/07/27	10	29.85	1.1	29.84	29.84	8.9	18,958	0.05%
2020/07/24	16	29.90	2	29.91	29.85	14	19,177	0.07%
2020/07/23	1	29.95	34	30.09	30.17	-33	19,226	-0.17%
2020/07/22	3	29.92	23.1	29.95	29.97	-20.1	19,001	-0.11%
2020/07/21	0	0.00	22	29.79	29.84	-22	18,618	-0.12%
2020/07/20	8	29.44	24.7	29.50	29.55	-16.7	18,471	-0.09%
2020/07/17	3	29.62	1	29.59	29.59	2	18,517	0.01%
2020/07/16	1	29.78	21	29.65	29.63	-20	18,912	-0.11%
2020/07/15	6	29.61	1.2	29.68	29.53	4.8	19,020	0.03%
2020/07/14	1.2	29.61	2	29.62	29.58	-0.8	19,474	0.00%
2020/07/13	0	0.00	69.2	29.66	29.65	-69.2	19,664	-0.35%
2020/07/10	9	29.63	18	29.58	29.52	-9	20,111	-0.04%
2020/07/09	13.1	29.85	7	29.91	29.74	6.1	20,149	0.03%
2020/07/08	4	29.74	70	29.76	29.72	-66	20,104	-0.33%
2020/07/07	12	29.52	23	29.57	29.43	-11	19,758	-0.06%
2020/07/06	14	29.64	39	29.73	29.83	-25	19,831	-0.13%
2020/07/03	2	29.32	56	29.33	29.33	-54	19,848	-0.27%
2020/07/02	15	29.03	43	29.04	29.09	-28	19,919	-0.14%
2020/07/01	1	28.60	34	28.87	28.79	-33	19,835	-0.17%
2020/06/30	1	28.54	46	28.53	28.56	-45	19,720	-0.23%
2020/06/29	5	28.46	2	28.47	28.51	3	19,944	0.02%
2020/06/24	2	28.56	3	28.56	28.54	-1	20,125	0.00%
2020/06/23	2	28.52	15	28.53	28.54	-13	20,752	-0.06%
2020/06/22	6	28.50	1	28.47	28.48	5	21,173	0.02%
2020/06/19	1	28.60	6.3	28.66	28.56	-5.3	21,935	-0.02%
2020/06/18	4	28.42	10	28.44	28.55	-6	22,217	-0.03%
2020/06/17	17	28.45	9.1	28.47	28.46	7.9	22,778	0.03%
2020/06/16	53	28.38	4	28.37	28.45	49	23,966	0.20%
2020/06/15	26.2	28.29	2	28.25	28.13	24.2	25,896	0.09%
2020/06/12	21	28.13	37	27.99	28.29	-16	26,870	-0.06%
2020/06/11	19	28.52	21	28.77	28.43	-2	28,066	-0.01%
2020/06/10	5	28.79	36.2	28.87	28.86	-31.2	29,208	-0.11%
2020/06/09	7	28.82	1	28.83	28.84	6	31,585	0.02%
2020/06/08	7.1	28.86	22	28.90	28.88	-14.9	33,932	-0.04%
2020/06/05	12	28.79	103	28.79	28.80	-91	34,209	-0.27%	大賣/
2020/06/04	5	28.62	54.7	28.65	28.67	-49.7	34,954	-0.14%
2020/06/03	0.1	28.48	66.4	28.47	28.48	-66.3	36,194	-0.18%
2020/06/02	0	0.00	63.9	28.18	28.17	-63.9	36,074	-0.18%
2020/06/01	1	28.01	35	28.00	28.05	-34	36,099	-0.09%
2020/05/29	1	27.78	4	27.80	27.86	-3	36,125	-0.01%
2020/05/28	3	27.90	22	28.00	27.90	-19	36,417	-0.05%
2020/05/27	15	27.87	3	27.88	27.85	12	36,930	0.03%
2020/05/26	4	27.79	24	27.79	27.82	-20	37,686	-0.05%
2020/05/25	9	27.39	2	27.33	27.50	7	37,769	0.02%
2020/05/22	24	27.51	6	27.60	27.45	18	37,724	0.05%
2020/05/21	1	27.63	5	27.67	27.63	-4	37,673	-0.01%
2020/05/20	3	27.45	8	27.52	27.48	-5	37,414	-0.01%
2020/05/19	3	27.43	10	27.43	27.43	-7	37,371	-0.02%
2020/05/18	34	27.26	22	27.37	27.25	12	37,373	0.03%
2020/05/15	23	27.47	28.4	27.49	27.43	-5.4	37,286	-0.01%
2020/05/14	6.5	27.54	4	27.58	27.48	2.5	37,309	0.01%
2020/05/13	19	27.52	2	27.73	27.75	17	37,221	0.05%
2020/05/12	9	27.55	4	27.56	27.55	5	37,202	0.01%
2020/05/11	7	27.67	27.9	27.70	27.66	-20.9	37,225	-0.06%
2020/05/08	13	27.51	17	27.62	27.50	-4	37,125	-0.01%
2020/05/07	11	27.42	0	0.00	27.40	11	37,179	0.03%
2020/05/06	7	27.32	3.4	27.32	27.32	3.6	37,098	0.01%
2020/05/05	5	27.31	47	27.25	27.33	-42	37,146	-0.11%
2020/05/04	37	27.01	7	27.02	27.09	30	37,105	0.08%
2020/04/30	1	27.36	7	27.41	27.46	-6	36,925	-0.02%
2020/04/29	12.7	27.04	5	27.04	27.07	7.7	37,079	0.02%
2020/04/28	33	26.90	18	26.89	26.91	15	37,392	0.04%
2020/04/27	2	26.63	11.1	26.69	26.79	-9.1	39,171	-0.02%
2020/04/24	23	26.31	3	26.34	26.33	20	38,889	0.05%
2020/04/23	2	26.36	5	26.33	26.34	-3	38,981	-0.01%
2020/04/22	22	25.84	8	25.91	26.23	14	38,900	0.04%
2020/04/21	71	26.22	10	26.36	26.10	61	38,703	0.16%
2020/04/20	20	26.56	13.9	26.48	26.60	6.2	38,276	0.02%
2020/04/17	16	26.49	54	26.78	26.50	-38	38,143	-0.10%
2020/04/16	24	26.41	12.3	26.38	26.44	11.7	37,641	0.03%
2020/04/15	77	26.32	36	26.36	26.47	41	37,489	0.11%
2020/04/14	2	25.89	70	26.01	26.05	-68	37,155	-0.18%
2020/04/13	11.2	25.65	9	25.73	25.68	2.2	37,244	0.01%
2020/04/10	25	25.68	4	25.66	25.73	21	37,181	0.06%
2020/04/09	35	25.74	43	25.74	25.65	-8	37,221	-0.02%
2020/04/08	23	25.50	43	25.50	25.77	-20	36,867	-0.05%
2020/04/07	25	25.19	7	25.19	25.22	18	36,353	0.05%
2020/04/06	12	24.61	16.4	24.65	24.84	-4.4	36,110	-0.01%
2020/04/01	9	24.52	15	24.51	24.52	-6	35,797	-0.02%
2020/03/31	14.5	24.52	23.9	24.54	24.49	-9.4	35,582	-0.03%
2020/03/30	21	24.17	30	24.06	24.32	-9	35,350	-0.03%
2020/03/27	26	24.60	56	24.66	24.35	-30	35,016	-0.09%
2020/03/26	22.5	24.07	20	24.17	24.26	2.5	34,321	0.01%
2020/03/25	35.4	24.22	29	24.27	24.09	6.4	33,888	0.02%
2020/03/24	56	23.38	20	23.35	23.38	36	33,068	0.11%
2020/03/23	42.1	22.52	6.7	22.49	22.49	35.4	32,600	0.11%
2020/03/20	75.5	22.93	31	23.15	23.28	44.5	31,861	0.14%
2020/03/19	113	22.27	8	22.18	21.85	105	30,566	0.34%	大買/鉅額交易
2020/03/18	102	23.49	20	23.66	23.29	82	28,445	0.29%	大買/
2020/03/17	136	23.79	26	23.83	23.67	110	27,264	0.40%	大買/鉅額交易
2020/03/16	129.3	24.71	24	24.94	24.41	105.3	25,639	0.41%	大買/鉅額交易
2020/03/13	180	24.28	16	24.56	25.29	164	24,153	0.68%	大買/鉅額交易
2020/03/12	171.1	25.94	21	26.29	25.93	150.1	21,637	0.69%	大買/鉅額交易
2020/03/11	39	27.10	7	27.17	26.97	32	19,241	0.17%
2020/03/10	59.1	26.90	21	26.98	27.25	38.1	18,794	0.20%
2020/03/09	131	27.31	6	27.18	27.25	125	17,707	0.71%	大買/鉅額交易
2020/03/06	18	27.85	0	0.00	27.88	18	16,214	0.11%
2020/03/05	2	28.02	4	28.08	28.10	-2	16,065	-0.01%
2020/03/04	13	27.76	0	0.00	27.86	13	16,235	0.08%
2020/03/03	12	28.03	24.1	28.02	27.93	-12.1	15,926	-0.08%
2020/03/02	61	27.57	15.1	27.49	27.75	46	15,541	0.30%
2020/02/27	56.6	27.98	13.2	27.94	27.90	43.5	14,821	0.29%
2020/02/26	26	28.42	7	28.38	28.30	19	13,985	0.14%
2020/02/25	56	28.53	1.3	28.62	28.67	54.7	13,480	0.41%
2020/02/24	9.5	28.70	13.4	28.63	28.70	-3.9	13,484	-0.03%
2020/02/21	5	28.88	0	0.00	28.90	5	13,361	0.04%
2020/02/20	14	28.92	0	0.00	28.93	14	13,388	0.10%
2020/02/19	8	28.93	9	28.86	28.96	-1	13,416	-0.01%
2020/02/18	7	28.86	17.4	28.80	28.80	-10.4	13,342	-0.08%
2020/02/17	13	28.79	0.4	28.85	28.80	12.6	13,204	0.10%
2020/02/14	1	28.65	4	28.74	28.79	-3	13,043	-0.02%
2020/02/13	21	28.70	15	28.74	28.64	6	12,980	0.05%
2020/02/12	15	28.51	12	28.53	28.56	3	13,444	0.02%
2020/02/11	10	28.30	9	28.29	28.34	1	13,351	0.01%
2020/02/10	13	28.03	5	28.05	28.14	8	13,445	0.06%
2020/02/07	3	28.26	10	28.28	28.23	-7	13,453	-0.05%
2020/02/06	9	28.22	101	28.30	28.44	-92	13,474	-0.68%	大賣/
2020/02/05	12.2	28.11	8	28.13	28.08	4.2	13,426	0.03%
2020/02/04	18	27.91	4	28.05	28.12	14	13,381	0.10%
2020/02/03	33	27.33	48	27.59	27.74	-15	13,397	-0.11%
2020/01/31	36	27.83	14.1	27.92	27.92	21.9	12,821	0.17%
2020/01/30	228	27.73	37	27.87	27.70	191	12,492	1.53%	大買/鉅額交易
2020/01/20	1.4	29.20	3	29.20	29.19	-1.6	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	1	29.04	29.10	-1	11,189	-0.01%
2020/01/15	0	0.00	6	29.05	29.01	-6	12,641	-0.05%
2020/01/14	2	29.00	11	28.98	29.02	-9	13,051	-0.07%
2020/01/13	5	28.79	8	28.78	28.84	-3	13,473	-0.02%
2020/01/10	7	28.70	1	28.71	28.69	6	13,569	0.04%
2020/01/09	11	28.71	0	0.00	28.70	11	13,606	0.08%
2020/01/08	5	28.54	10	28.50	28.50	-5	13,583	-0.04%
2020/01/07	70	28.66	1	28.67	28.69	69	13,478	0.51%
2020/01/06	32	28.98	14	29.02	28.96	18	13,221	0.14%
2020/01/03	5	29.26	3	29.14	29.18	2	13,373	0.01%
2020/01/02	1	29.09	118	29.07	29.09	-117	13,410	-0.87%	大賣/鉅額交易
2019/12/31	1.2	28.97	1.1	28.97	28.97	0.1	13,889	0.00%
2019/12/30	18	28.98	14	28.98	29.00	4	13,762	0.03%
2019/12/27	1	28.91	6	28.91	28.90	-5	13,551	-0.04%
2019/12/26	9	28.85	7	28.90	28.86	2	13,505	0.01%
2019/12/25	1	28.85	0	0.00	28.83	1	13,511	0.01%
2019/12/24	1	28.73	1	28.71	28.74	0	13,535	0.00%
2019/12/23	1	28.77	50	28.71	28.72	-49	13,547	-0.36%
2019/12/20	1	28.78	30	28.77	28.80	-29	13,527	-0.21%
2019/12/19	6	28.72	7	28.73	28.69	-1	13,545	-0.01%
2019/12/18	1	28.73	4	28.78	28.77	-3	13,651	-0.02%
2019/12/17	2	28.64	16	28.66	28.71	-14	13,549	-0.10%
2019/12/16	55	28.60	18	28.56	28.57	37	13,469	0.28%
2019/12/13	0	0.00	3	28.40	28.37	-3	13,377	-0.02%
2019/12/12	0.3	28.34	46	28.32	28.31	-45.7	13,384	-0.34%
2019/12/11	14	28.20	17	28.21	28.21	-3	13,328	-0.02%
2019/12/10	1	28.17	0	0.00	28.14	1	13,446	0.01%
2019/12/09	2	28.19	3	28.22	28.21	-1	13,528	-0.01%
2019/12/06	4	28.17	9.2	28.14	28.13	-5.2	13,516	-0.04%
2019/12/05	3	28.03	3	27.98	28.03	0	13,450	0.00%
2019/12/04	0	0.00	0.2	27.92	27.88	-0.2	13,511	0.00%
2019/12/03	3	27.85	1	27.95	27.92	2	13,692	0.01%
2019/12/02	19	27.61	0	0.00	27.65	19	13,797	0.14%
2019/11/29	24	27.80	0	0.00	27.75	24	13,635	0.18%
2019/11/28	4	28.03	17	28.02	28.03	-13	13,452	-0.10%
2019/11/27	1	28.04	16	28.03	28.04	-15	13,666	-0.11%
2019/11/26	3	28.05	5	28.06	28.06	-2	13,631	-0.01%
2019/11/25	4	28.00	0	0.00	27.99	4	13,586	0.03%
2019/11/22	2	28.01	21	28.01	28.01	-19	13,516	-0.14%
2019/11/21	14	27.91	0	0.00	28.00	14	13,703	0.10%
2019/11/20	1	28.08	1	28.07	28.09	0	13,558	0.00%
2019/11/19	23	28.09	7	28.11	28.14	16	13,536	0.12%
2019/11/18	5	28.00	22	28.00	28.05	-17	13,457	-0.13%
2019/11/15	0	0.00	1	27.88	27.88	-1	13,347	-0.01%
2019/11/14	11	27.81	0	0.00	27.83	11	13,300	0.08%
2019/11/13	0	0.00	5	27.74	27.79	-5	13,284	-0.04%
2019/11/12	15	27.70	76	27.67	27.74	-61	13,309	-0.46%
2019/11/11	38	27.53	22	27.54	27.50	16	13,273	0.12%
2019/11/08	6	27.84	0	0.00	27.88	6	12,640	0.05%
2019/11/07	21	27.83	6	27.77	27.80	15	12,608	0.12%
2019/11/06	26	27.99	0	0.00	27.93	26	12,524	0.21%
2019/11/05	7	28.00	16	28.00	28.03	-9	12,445	-0.07%
2019/11/04	12	27.76	3	27.81	27.84	9	12,571	0.07%
2019/11/01	39	27.56	0	0.00	27.63	39	12,668	0.31%
2019/10/31	20.4	27.59	0	0.00	27.58	20.4	12,802	0.16%
2019/10/30	14	27.62	0	0.00	27.65	14	12,593	0.11%
2019/10/29	25	27.60	3	27.73	27.62	22	12,476	0.18%
2019/10/28	18	27.71	0	0.00	27.70	18	12,149	0.15%
2019/10/25	24	27.64	2	27.67	27.60	22	11,944	0.18%
2019/10/24	37	27.61	3	27.65	27.65	34	11,625	0.29%
2019/10/23	114	27.52	17	27.52	27.54	97	11,355	0.85%	大買/
2019/10/22	45	29.02	19	29.03	29.03	26	9,885	0.26%
2019/10/21	92	28.94	24	28.95	28.95	68	9,478	0.72%
2019/10/18	9	28.84	2	28.84	28.82	7	8,991	0.08%
2019/10/17	1	28.60	1	28.57	28.70	0	8,831	0.00%
2019/10/16	10	28.48	0	0.00	28.51	10	8,735	0.11%
2019/10/15	7	28.49	1	28.54	28.45	6	8,666	0.07%
2019/10/14	6	28.51	52	28.55	28.52	-46	8,593	-0.54%
2019/10/09	68	28.35	0.1	28.44	28.28	67.9	8,581	0.79%
2019/10/08	26	28.45	7	28.54	28.44	19	8,493	0.22%
2019/10/07	55	28.49	3	28.43	28.42	52	8,511	0.61%
2019/10/04	1	28.10	1	28.13	28.14	0	7,917	0.00%
2019/10/03	2	28.06	0	0.00	28.12	2	7,926	0.03%
2019/10/02	0	0.00	6	28.17	28.17	-6	7,930	-0.08%
2019/10/01	3	28.19	0	0.00	28.18	3	8,004	0.04%
2019/09/27	10	27.91	14	28.09	27.88	-4	7,986	-0.05%
2019/09/25	2	28.21	6	28.20	28.20	-4	7,983	-0.05%
2019/09/24	18	28.29	1	28.27	28.33	17	8,100	0.21%
2019/09/23	1	28.12	7	28.11	28.12	-6	8,000	-0.07%
2019/09/20	7	27.99	1	27.98	27.98	6	7,850	0.08%
2019/09/19	1	27.96	3	28.06	27.97	-2	7,861	-0.03%
2019/09/18	0.3	28.05	3	28.05	28.05	-2.7	7,862	-0.03%
2019/09/17	1	28.02	15	28.01	28.00	-14	7,859	-0.18%
2019/09/16	1	27.95	1	27.98	27.94	0	7,809	0.00%
2019/09/12	4	27.97	5	28.00	27.92	-1	7,861	-0.01%
2019/09/11	5	27.82	0	0.00	27.81	5	7,833	0.06%
2019/09/10	5	27.74	1	27.73	27.74	4	7,725	0.05%
2019/09/09	1	27.77	11	27.79	27.77	-10	7,727	-0.13%
2019/09/06	1	27.85	21	27.85	27.83	-20	7,701	-0.26%
2019/09/05	1	27.75	12	27.75	27.71	-11	7,572	-0.15%
2019/09/04	0	0.00	6	27.50	27.54	-6	7,409	-0.08%
2019/09/03	2	27.41	42	27.41	27.40	-40	7,314	-0.55%
2019/09/02	0	0.00	13	27.40	27.44	-13	7,237	-0.18%
2019/08/30	42	27.28	17	27.30	27.25	25	7,220	0.35%
2019/08/29	0	0.00	2	26.99	27.00	-2	7,036	-0.03%
2019/08/26	2	26.87	0	0.00	26.88	2	7,350	0.03%
2019/08/23	4	27.03	22	27.04	27.02	-18	7,298	-0.25%
2019/08/21	0	0.00	5	27.09	27.05	-5	7,546	-0.07%
2019/08/20	4	27.07	0	0.00	27.07	4	7,787	0.05%
2019/08/19	2	27.00	3	27.05	27.03	-1	8,017	-0.01%
2019/08/16	1	26.90	0	0.00	26.95	1	8,497	0.01%
2019/08/15	6	26.67	0	0.00	26.82	6	8,632	0.07%
2019/08/14	1	26.95	6	26.94	26.93	-5	8,821	-0.06%
2019/08/13	5	26.73	1	26.78	26.76	4	9,037	0.04%
2019/08/12	10	26.80	2	26.90	26.90	8	9,379	0.09%
2019/08/08	5	26.54	0	0.00	26.56	5	9,580	0.05%
2019/08/07	14	26.45	0	0.00	26.43	14	9,640	0.15%
2019/08/06	29	26.40	0	0.00	26.52	29	9,836	0.29%
2019/08/05	5	26.70	0	0.00	26.60	5	9,910	0.05%
2019/08/02	8	26.87	6	26.89	26.85	2	9,881	0.02%
2019/08/01	1	27.11	1	27.10	27.10	0	9,867	0.00%
2019/07/30	1	27.29	16	27.28	27.29	-15	9,832	-0.15%
2019/07/29	0	0.00	10	27.35	27.37	-10	9,985	-0.10%
2019/07/26	3	27.44	0	0.00	27.40	3	10,002	0.03%
2019/07/25	0	0.00	12	27.37	27.47	-12	9,973	-0.12%
2019/07/24	0	0.00	7	27.31	27.28	-7	9,839	-0.07%
2019/07/23	0	0.00	1	27.25	27.24	-1	9,743	-0.01%
2019/07/22	0	0.00	10	27.09	27.11	-10	9,640	-0.10%
2019/07/19	2	27.11	0	0.00	27.06	2	9,632	0.02%
2019/07/18	0	0.00	1.9	27.09	27.06	-1.9	9,668	-0.02%
2019/07/17	0	0.00	1	27.10	27.14	-1	9,614	-0.01%
2019/07/16	0	0.00	3	27.30	27.26	-3	9,616	-0.03%
2019/07/15	0	0.00	7.7	27.19	27.21	-7.7	9,580	-0.08%
2019/07/12	0	0.00	120	27.20	27.16	-120	9,519	-1.26%	大賣/鉅額交易
2019/07/11	1	27.15	35	27.11	27.11	-34	9,417	-0.36%
2019/07/10	0	27.00	2	26.91	26.95	-2	9,359	-0.02%
2019/07/09	1	26.92	0	0.00	26.87	1	9,354	0.01%
2019/07/08	8	26.99	2	27.02	26.96	6	9,386	0.06%
2019/07/05	0	0.00	1	27.00	26.99	-1	9,410	-0.01%
2019/07/04	0	0.00	1	26.97	26.93	-1	9,405	-0.01%
2019/07/03	0	0.00	11	26.83	26.78	-11	9,587	-0.11%
2019/07/02	1	26.87	12.2	26.96	26.96	-11.2	9,637	-0.12%
2019/07/01	1	26.91	15	26.92	26.95	-14	9,701	-0.14%
2019/06/28	0	0.00	8	26.59	26.59	-8	9,568	-0.08%
2019/06/27	6	26.58	0	0.00	26.61	6	9,642	0.06%
2019/06/26	4	26.45	0	0.00	26.43	4	9,628	0.04%
2019/06/25	1	26.47	0	0.00	26.47	1	9,602	0.01%
2019/06/24	1	26.52	2	26.63	26.60	-1	9,553	-0.01%
2019/06/21	5	26.61	1	26.66	26.52	4	9,504	0.04%
2019/06/20	11	26.55	9	26.57	26.61	2	9,474	0.02%
2019/06/19	5	26.40	9	26.35	26.47	-4	9,490	-0.04%
2019/06/17	1	25.96	1	26.09	26.05	0	9,491	0.00%
2019/06/14	16	26.02	0	0.00	25.99	16	9,618	0.17%
2019/06/13	2	26.00	2	26.07	26.01	0	9,632	0.00%
2019/06/12	1	26.09	1	26.10	26.10	0	9,561	0.00%
2019/06/11	12	26.04	6	26.05	26.04	6	9,520	0.06%
2019/06/10	3	25.92	24	25.95	25.99	-21	9,429	-0.22%
2019/06/06	19	25.72	0	0.00	25.69	19	9,425	0.20%
2019/06/05	3	25.91	6	25.91	25.81	-3	9,293	-0.03%
2019/06/04	5	25.77	2	25.84	25.76	3	9,308	0.03%
2019/06/03	8	25.78	7	25.73	25.84	1	9,261	0.01%
2019/05/31	11	25.86	2	25.87	25.94	9	9,166	0.10%
2019/05/30	0	0.00	4	25.55	25.58	-4	9,109	-0.04%
2019/05/29	5	25.33	0	0.00	25.39	5	9,105	0.05%
2019/05/28	2	25.46	0	0.00	25.50	2	9,002	0.02%
2019/05/27	14	25.43	0	0.00	25.45	14	9,012	0.16%
2019/05/24	14	25.44	0	0.00	25.44	14	8,978	0.16%
2019/05/23	33	25.44	3	25.44	25.44	30	8,938	0.34%
2019/05/22	11	25.81	0	0.00	25.79	11	8,554	0.13%
2019/05/21	6	25.64	0	0.00	25.76	6	8,558	0.07%
2019/05/20	15	25.65	0	0.00	25.70	15	8,317	0.18%
2019/05/17	146.2	25.80	0	0.00	25.70	146.2	8,142	1.80%	大買/鉅額交易
2019/05/16	12	26.11	1	26.02	25.92	11	7,872	0.14%
2019/05/15	14	26.24	0	0.00	26.18	14	7,697	0.18%
2019/05/14	10	25.84	2	26.03	26.07	8	7,656	0.10%
2019/05/13	23.4	26.21	0	0.00	26.09	23.4	7,409	0.32%
2019/05/10	5.2	26.57	1	26.74	26.55	4.2	7,083	0.06%
2019/05/09	7	26.81	19	26.86	26.74	-12	6,862	-0.17%
2019/05/07	0.1	27.29	0	0.00	27.26	0.1	6,768	0.00%
2019/05/06	10	27.12	3	27.15	27.08	7	6,968	0.10%
2019/05/03	1	27.52	1	27.55	27.56	0	6,823	0.00%
2019/05/02	1	27.40	2	27.40	27.40	-1	6,805	-0.01%
2019/04/30	4	27.21	1	27.28	27.35	3	6,847	0.04%
2019/04/29	3	27.41	0	0.00	27.35	3	6,855	0.04%
2019/04/26	1	27.50	0.2	27.52	27.52	0.8	6,893	0.01%
2019/04/25	0	0.00	2	27.61	27.65	-2	6,895	-0.03%
2019/04/24	1	27.57	3	27.56	27.57	-2	6,904	-0.03%
2019/04/23	16	27.30	0	0.00	27.36	16	6,843	0.23%
2019/04/22	1	27.41	4	27.51	27.41	-3	6,833	-0.04%
2019/04/19	0	27.35	3	27.31	27.35	-3	6,797	-0.04%
2019/04/18	0	0.00	2	27.35	27.14	-2	6,739	-0.03%
2019/04/17	3	27.43	3	27.44	27.44	0	6,701	0.00%
2019/04/16	1	27.24	19	27.18	27.25	-18	6,569	-0.27%
2019/04/15	0	0.00	5	26.98	26.99	-5	6,395	-0.08%
2019/04/12	5	26.79	0	0.00	26.76	5	6,639	0.08%
2019/04/10	3	26.95	0	0.00	26.97	3	6,895	0.04%
2019/04/09	3	27.04	18	26.97	27.02	-15	6,835	-0.22%
2019/04/08	14	26.93	7	26.94	26.93	7	6,633	0.11%
2019/04/03	4	26.72	3	26.72	26.73	1	6,721	0.01%
2019/04/02	0	0.00	13	26.58	26.58	-13	6,770	-0.19%
2019/04/01	1	26.50	3	26.57	26.51	-2	6,747	-0.03%
2019/03/29	1	26.39	1	26.40	26.40	0	6,645	0.00%
2019/03/28	0	0.00	6	26.23	26.24	-6	6,603	-0.09%
2019/03/27	0	0.00	8	26.28	26.28	-8	6,599	-0.12%
2019/03/26	0	0.00	8	26.29	26.25	-8	6,586	-0.12%
2019/03/25	30	26.09	0	0.00	26.10	30	6,812	0.44%
2019/03/22	17	26.55	1	26.36	26.37	16	6,765	0.24%
2019/03/21	2	26.35	5	26.26	26.37	-3	6,637	-0.05%
2019/03/20	0	0.00	1	26.20	26.20	-1	6,477	-0.02%
2019/03/19	1	26.24	26	26.20	26.22	-25	6,474	-0.39%
2019/03/18	0	0.00	2	26.10	26.13	-2	6,282	-0.03%
2019/03/15	8	25.93	1	25.97	25.91	7	6,315	0.11%
2019/03/14	0	0.00	2	25.90	25.91	-2	6,297	-0.03%
2019/03/12	5	26.01	1	26.02	26.01	4	6,406	0.06%
2019/03/11	1	25.87	9	25.85	25.89	-8	6,398	-0.13%
2019/03/08	5	25.80	10	25.83	25.84	-5	6,486	-0.08%
2019/03/07	1	25.98	0	0.00	25.98	1	6,446	0.02%
2019/03/06	0	0.00	2	26.08	26.08	-2	6,448	-0.03%
2019/03/05	0	0.00	5.6	26.05	26.00	-5.6	6,424	-0.09%
2019/03/04	9	25.98	13	26.04	26.12	-4	6,359	-0.06%
2019/02/27	13	25.98	11	25.96	25.96	2	6,190	0.03%
2019/02/26	6	26.19	9	26.24	26.18	-3	6,134	-0.05%
2019/02/25	0	0.00	7	26.10	26.13	-7	6,036	-0.12%
2019/02/22	4	25.90	13	25.89	25.90	-9	5,846	-0.15%
2019/02/21	8	25.86	15	25.85	25.84	-7	5,647	-0.12%
2019/02/20	4	25.73	17.9	25.72	25.74	-13.9	5,522	-0.25%
2019/02/19	2	25.54	0	0.00	25.52	2	5,357	0.04%
2019/02/18	2	25.52	0	0.00	25.52	2	5,339	0.04%
2019/02/15	4	25.40	19	25.55	25.39	-15	5,279	-0.28%
2019/02/14	7	25.47	1	25.47	25.43	6	5,240	0.11%
2019/02/13	2	25.34	5	25.30	25.42	-3	5,182	-0.06%
2019/02/12	1	25.22	26	25.14	25.26	-25	5,100	-0.49%
2019/02/11	1	24.99	3	24.95	24.99	-2	4,965	-0.04%
2019/01/30	0	0.00	21	24.97	24.92	-21	4,909	-0.43%
2019/01/29	6	24.87	2	24.85	24.89	4	4,913	0.08%
2019/01/28	4	25.04	21	25.00	25.01	-17	4,903	-0.35%
2019/01/25	0	0.00	36	24.82	24.90	-36	4,787	-0.75%
2019/01/24	2	24.54	2.2	24.57	24.55	-0.2	4,632	0.00%
2019/01/22	0	0.00	4	24.48	24.50	-4	4,706	-0.08%
2019/01/21	0	0.00	1	24.50	24.51	-1	4,849	-0.02%
2019/01/18	0	0.00	3	24.38	24.39	-3	5,011	-0.06%
2019/01/16	0	0.00	8	24.25	24.25	-8	5,438	-0.15%
2019/01/15	0	0.00	46	24.10	24.13	-46	6,020	-0.76%
2019/01/14	0	0.00	1	24.00	23.99	-1	6,153	-0.02%
2019/01/11	2	24.13	3	24.10	24.04	-1	6,239	-0.02%
2019/01/10	0	0.00	1	23.99	24.01	-1	6,289	-0.02%
2019/01/09	1	24.05	0	0.00	24.05	1	6,401	0.02%
2019/01/08	3	23.79	0	0.00	23.79	3	6,461	0.05%
2019/01/07	5	23.70	2	23.71	23.73	3	6,725	0.04%
2019/01/04	21	23.28	1	23.40	23.40	20	7,051	0.28%
2019/01/03	13	23.61	0	0.00	23.59	13	7,909	0.16%
2019/01/02	8	23.85	0	0.00	23.83	8	8,005	0.10%
2018/12/28	1	23.93	0	0.00	23.94	1	8,282	0.01%
2018/12/27	3	23.92	0	0.00	23.91	3	8,621	0.03%
2018/12/26	13	23.88	0	0.00	23.72	13	8,759	0.15%
2018/12/25	13	23.90	0	0.00	23.97	13	8,686	0.15%
2018/12/21	3	24.13	0	0.00	24.14	3	8,473	0.04%
2018/12/20	6	24.14	0	0.00	24.13	6	8,454	0.07%
2018/12/18	50	24.01	0	0.00	24.03	50	8,463	0.59%
2018/12/13	14	24.38	0	0.00	24.39	14	8,152	0.17%
2018/12/11	1	24.13	0	0.00	24.18	1	8,275	0.01%
2018/12/10	1	24.13	0	0.00	24.07	1	8,351	0.01%
2018/12/07	1	24.22	0	0.00	24.28	1	8,234	0.01%
2018/12/06	17.1	24.25	0	0.00	24.19	17.1	8,290	0.21%
2018/12/05	0	0.00	11	24.51	24.60	-11	8,209	-0.13%
2018/12/04	10	24.82	1	24.93	24.82	9	8,447	0.11%
2018/12/03	0	0.00	22	24.86	24.89	-22	8,500	-0.26%
2018/11/30	0	0.00	2.1	24.61	24.46	-2.1	8,381	-0.03%
2018/11/29	2	24.48	0	0.00	24.38	2	8,342	0.02%
2018/11/28	0	0.00	1	24.15	24.27	-1	8,290	-0.01%
2018/11/27	4	24.04	0	0.00	24.10	4	8,278	0.05%
2018/11/26	12	24.06	0	0.00	24.11	12	8,272	0.15%
2018/11/23	12	23.89	0	0.00	23.94	12	8,256	0.15%
2018/11/22	10	23.99	0	0.00	23.98	10	8,224	0.12%
2018/11/21	11	24.00	0	0.00	24.14	11	8,179	0.13%
2018/11/19	0	0.00	1	24.38	24.40	-1	8,079	-0.01%
2018/11/14	5	24.05	0	0.00	24.15	5	8,020	0.06%
2018/11/13	10	23.75	2	23.83	24.12	8	8,005	0.10%
2018/11/12	13	24.20	0	0.00	24.18	13	7,914	0.16%
2018/11/09	5	24.37	1	24.16	24.21	4	7,901	0.05%
2018/11/08	3	24.36	0	0.00	24.37	3	7,862	0.04%
2018/11/05	2	24.16	0	0.00	24.18	2	7,756	0.03%
2018/11/02	0	0.00	4	24.15	24.18	-4	7,715	-0.05%
2018/11/01	1	23.99	0	0.00	24.08	1	7,680	0.01%
2018/10/31	1	23.65	0	0.00	23.78	1	7,620	0.01%
2018/10/30	7	23.38	0	0.00	23.42	7	7,572	0.09%
2018/10/29	9	23.39	0	0.00	23.34	9	7,528	0.12%
2018/10/26	31	23.56	14	23.52	23.43	17	7,385	0.23%
2018/10/25	21	23.61	0	0.00	23.59	21	7,185	0.29%
2018/10/24	14	24.10	0	0.00	24.12	14	6,901	0.20%
2018/10/23	40	24.16	10	24.13	24.13	30	6,812	0.44%
2018/10/22	7	25.77	7	25.80	25.81	0	6,360	0.00%
2018/10/19	5	25.38	3	25.36	25.55	2	6,251	0.03%
2018/10/18	5	25.49	0	0.00	25.54	5	6,234	0.08%
2018/10/17	3	25.56	1	25.64	25.51	2	6,223	0.03%
2018/10/16	6	25.39	0	0.00	25.39	6	6,122	0.10%
2018/10/15	19	25.19	10	25.20	25.18	9	5,996	0.15%
2018/10/12	12	24.85	0	0.00	25.26	12	5,746	0.21%
2018/10/11	133	25.23	0	0.00	24.91	133	5,427	2.45%	大買/鉅額交易
2018/10/09	7	26.28	0	0.00	26.34	7	4,295	0.16%
2018/10/08	2	26.44	10	26.39	26.70	-8	3,944	-0.20%
2018/10/05	2	26.40	0	0.00	26.43	2	3,543	0.06%
2018/10/04	4	26.72	7	26.71	26.78	-3	3,174	-0.09%
2018/10/03	2	27.08	0	0.00	26.97	2	3,010	0.07%
2018/10/02	3	27.26	0	0.00	27.20	3	2,889	0.10%
2018/10/01	1	27.35	1	27.33	27.32	0	2,885	0.00%
2018/09/27	2	27.34	0	0.00	27.33	2	3,070	0.07%
2018/09/25	0	0.00	1	27.43	27.49	-1	3,115	-0.03%
2018/09/17	5	27.39	0	0.00	27.46	5	3,338	0.15%
2018/09/14	0	0.00	2	27.10	27.40	-2	3,392	-0.06%
2018/09/12	3	26.72	0	0.00	26.74	3	3,327	0.09%
2018/09/11	1	26.60	0	0.00	26.78	1	3,265	0.03%
2018/09/10	3	26.69	1	26.68	26.67	2	3,260	0.06%
2018/09/06	1	27.26	0	0.00	27.45	1	2,903	0.03%
2018/09/04	2	27.64	2	27.65	27.63	0	2,863	0.00%
2018/09/03	1	27.70	0	0.00	27.63	1	2,927	0.03%
2018/08/31	0	0.00	1	27.63	27.78	-1	2,999	-0.03%
2018/08/30	2.3	27.67	0	0.00	27.70	2.3	3,069	0.07%
2018/08/29	1	27.60	0	0.00	27.61	1	3,158	0.03%
2018/08/20	0	0.00	1	27.15	27.19	-1	3,504	-0.03%
2018/08/16	0	0.00	1	27.02	27.09	-1	3,491	-0.03%
2018/08/10	0	0.00	0.3	27.53	27.53	-0.3	3,620	-0.01%
2018/08/09	0	0.00	1	27.48	27.50	-1	3,723	-0.03%
2018/08/08	1	27.65	0.2	27.59	27.60	0.8	3,754	0.02%
2018/08/07	0	0.00	1	27.44	27.45	-1	3,745	-0.03%
2018/08/06	0	0.00	2.9	27.33	27.43	-2.9	3,772	-0.08%
2018/08/03	0.1	27.15	0	0.00	27.18	0.1	3,769	0.00%
2018/08/02	10	27.26	9	27.08	27.00	1	3,725	0.03%
2018/08/01	0.1	27.19	1	27.28	27.28	-0.9	3,656	-0.03%
2018/07/31	1	27.03	8	27.05	27.19	-7	3,629	-0.19%
2018/07/30	1	26.98	1	27.02	27.04	0	3,552	0.00%
2018/07/27	0	0.00	2	26.74	26.89	-2	3,450	-0.06%
2018/07/26	5	26.56	1	26.58	26.59	4	3,256	0.12%
2018/07/24	0	0.00	6	26.39	26.42	-6	3,117	-0.19%
2018/07/20	2	26.19	2	26.14	26.14	0	3,131	0.00%
2018/07/18	0	0.00	2	26.18	26.21	-2	3,264	-0.06%
2018/07/12	2	25.52	0	0.00	25.61	2	3,133	0.06%
2018/07/06	1	25.17	3	25.25	25.30	-2	3,128	-0.06%
2018/07/05	2	25.42	3	25.36	25.31	-1	3,045	-0.03%
2018/07/02	1	25.75	0	0.00	25.61	1	2,896	0.03%
2018/06/26	4	25.55	0	0.00	25.65	4	2,696	0.15%
2018/06/25	2	25.79	0	0.00	25.78	2	2,557	0.08%
2018/06/19	1	26.00	0	0.00	26.20	1	2,416	0.04%
2018/06/14	0	0.00	3	26.39	26.39	-3	2,326	-0.13%
2018/06/12	1	26.64	0	0.00	26.60	1	2,343	0.04%
2018/06/04	0	0.00	2	26.50	26.62	-2	2,096	-0.10%
2018/05/31	1	26.17	0	0.00	26.19	1	2,049	0.05%
2018/05/22	0.4	26.37	0	0.00	26.40	0.4	1,823	0.02%
2018/05/21	1.5	26.38	0	0.00	26.35	1.5	1,807	0.08%
2018/05/16	0	0.00	2	25.94	25.93	-2	1,694	-0.12%
2018/05/09	2	25.40	0	0.00	25.40	2	1,886	0.11%
2018/05/04	1	25.15	0	0.00	25.20	1	2,064	0.05%
2018/04/30	1	25.13	0	0.00	25.40	1	2,301	0.04%
2018/04/27	1	25.19	0	0.00	25.15	1	2,318	0.04%
2018/04/26	2	25.22	0	0.00	25.23	2	2,349	0.09%
2018/04/24	10	25.68	0	0.00	25.50	10	2,303	0.43%
2018/04/23	1	25.72	0	0.00	25.69	1	2,345	0.04%
2018/04/20	9	25.80	0	0.00	25.82	9	2,444	0.37%
2018/04/17	1	25.70	0	0.00	25.77	1	2,525	0.04%
2018/04/16	1	25.93	0	0.00	25.98	1	2,506	0.04%
2018/04/11	0	0.00	1	26.02	26.11	-1	2,610	-0.04%
2018/03/30	1	25.95	0	0.00	25.96	1	2,747	0.04%
2018/03/29	1	25.93	0	0.00	25.90	1	2,753	0.04%
2018/03/26	1	25.95	0	0.00	26.00	1	2,720	0.04%
2018/03/19	0	0.00	6	26.16	26.19	-6	2,668	-0.22%
2018/03/14	1	26.17	0	0.00	26.08	1	2,648	0.04%
2018/03/13	1	26.17	0	0.00	26.17	1	2,682	0.04%
2018/03/12	0	0.00	1	26.03	26.10	-1	2,802	-0.04%
2018/03/07	0	0.00	1	25.77	25.70	-1	3,051	-0.03%
2018/03/06	0	0.00	10	25.71	25.76	-10	3,072	-0.33%
2018/03/05	11	25.70	0	0.00	25.63	11	3,118	0.35%
2018/03/01	2	25.72	0	0.00	25.91	2	3,134	0.06%
2018/02/27	1	26.01	0	0.00	25.95	1	3,142	0.03%
2018/02/26	0	0.00	0.5	26.00	25.98	-0.5	3,133	-0.01%
2018/02/23	2	25.76	0	0.00	25.80	2	3,089	0.06%
2018/02/09	3	24.87	0	0.00	25.50	3	3,102	0.10%
2018/02/07	11	25.50	0	0.00	25.43	11	3,121	0.35%
2018/02/06	3	25.05	1	25.00	24.99	2	3,135	0.06%
2018/02/05	11	25.98	0	0.00	26.00	11	3,057	0.36%
2018/02/01	1	26.52	0	0.00	26.42	1	3,119	0.03%
2018/01/31	0	0.00	1	26.45	26.45	-1	3,123	-0.03%
2018/01/30	2	26.67	0	0.00	26.41	2	3,101	0.06%
2018/01/29	1	26.72	1	26.76	26.80	0	3,093	0.00%
2018/01/25	1	26.47	32	26.40	26.45	-31	2,973	-1.04%
2018/01/24	0	0.00	2	26.35	26.32	-2	2,899	-0.07%
2018/01/23	3	26.20	13	26.29	26.20	-10	2,797	-0.36%
2018/01/22	0	0.00	6	26.22	26.25	-6	2,888	-0.21%
2018/01/18	0	0.00	1	26.10	26.02	-1	2,819	-0.04%
2018/01/17	0	0.00	0.6	25.93	25.92	-0.6	2,709	-0.02%
2018/01/05	0	0.00	6	25.40	25.44	-6	2,548	-0.24%
2018/01/03	1	25.27	0	0.00	25.31	1	2,543	0.04%