元大高股息 (0056)-元大-博愛券商分點個股進出

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
37.51
漲跌
▼0.34
漲幅
-0.90%
成交量
17,205張
產業
上市
3353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-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	61.6	37.48	6.7	37.54	37.51	55	30,629	0.18%
2024/04/24	24	37.67	38.4	37.68	37.85	-14.3	31,019	-0.05%
2024/04/23	38.8	37.12	8.3	37.27	37.12	30.5	32,830	0.09%
2024/04/22	159.3	37.04	81.8	37.04	36.92	77.5	34,650	0.22%	大買/
2024/04/19	412.7	37.36	93.3	37.21	37.27	319.4	34,860	0.92%	大買/鉅額交易
2024/04/18	138.4	38.19	37.8	38.16	38.18	100.6	33,506	0.30%	大買/
2024/04/17	233.7	38.84	9.5	38.91	38.94	224.2	32,984	0.68%	大買/鉅額交易
2024/04/16	327.1	38.67	45.1	38.66	38.49	282	32,116	0.88%	大買/鉅額交易
2024/04/15	112.3	39.64	8.2	39.62	39.62	104.1	30,685	0.34%	大買/鉅額交易
2024/04/12	48.6	39.99	37.9	40.01	39.98	10.7	30,281	0.04%
2024/04/11	64.7	39.94	6.1	40.02	40.09	58.6	30,433	0.19%
2024/04/10	7.9	40.25	25.3	40.24	40.20	-17.4	30,557	-0.06%
2024/04/09	23.7	39.98	42.3	39.99	39.99	-18.6	31,635	-0.06%
2024/04/08	33.8	39.82	21.3	39.90	39.92	12.6	31,929	0.04%
2024/04/03	66.7	39.80	17	39.86	39.75	49.7	31,830	0.16%
2024/04/02	43.5	39.83	13.7	39.86	39.88	29.7	31,934	0.09%
2024/04/01	37.6	39.73	2.1	39.82	39.59	35.5	32,441	0.11%
2024/03/29	7	39.67	89.2	39.74	39.86	-82.1	32,753	-0.25%
2024/03/28	13	39.56	119.8	39.68	39.74	-106.9	32,919	-0.32%	大賣/鉅額交易
2024/03/27	8.4	39.37	58.3	39.37	39.55	-50	33,013	-0.15%
2024/03/26	74.1	39.16	165.4	39.12	39.24	-91.3	33,076	-0.28%	大賣/
2024/03/25	33	39.66	49.2	39.73	39.62	-16.2	33,059	-0.05%
2024/03/22	39.6	39.84	52.4	39.96	39.80	-12.8	33,201	-0.04%
2024/03/21	11.6	39.86	36.3	39.88	39.93	-24.7	33,133	-0.07%
2024/03/20	42.2	39.87	17.1	39.86	39.63	25.1	33,302	0.08%
2024/03/19	15.3	39.55	25.1	39.55	39.70	-9.9	33,682	-0.03%
2024/03/18	12.2	39.10	47.2	39.16	39.36	-35	34,225	-0.10%
2024/03/15	6.3	38.80	54.2	38.85	39.02	-47.8	34,152	-0.14%
2024/03/14	24.6	38.83	28.5	38.85	38.72	-3.9	33,922	-0.01%
2024/03/13	44	39.13	81.1	39.06	39.08	-37.1	33,830	-0.11%
2024/03/12	17.3	38.74	31.2	38.86	38.99	-14	33,698	-0.04%
2024/03/11	32.1	38.52	50.9	38.47	38.43	-18.8	33,783	-0.06%
2024/03/08	66.9	38.64	96	38.54	38.45	-29.2	33,669	-0.09%
2024/03/07	28.7	38.60	24.1	38.57	38.68	4.6	33,152	0.01%
2024/03/06	15.3	38.49	45.8	38.37	38.53	-30.5	32,892	-0.09%
2024/03/05	49.4	38.05	51.3	38.08	38.16	-1.9	32,576	-0.01%
2024/03/04	22.6	38.06	113.3	38.06	38.00	-90.7	32,498	-0.28%	大賣/
2024/03/01	5.8	37.75	79.6	37.76	37.74	-73.8	32,039	-0.23%
2024/02/29	8	37.53	37	37.54	37.70	-29	32,168	-0.09%
2024/02/27	42.1	37.55	42.1	37.67	37.51	0	32,028	0.00%
2024/02/26	13.3	37.59	55.7	37.59	37.68	-42.4	31,870	-0.13%
2024/02/23	55.4	37.74	57.2	37.82	37.59	-1.8	31,783	-0.01%
2024/02/22	15.4	37.59	73	37.60	37.65	-57.7	32,100	-0.18%
2024/02/21	69.7	37.37	31.7	37.32	37.29	37.9	31,762	0.12%
2024/02/20	12.4	37.36	88.8	37.36	37.39	-76.4	31,741	-0.24%
2024/02/19	2.8	37.09	74.9	37.09	37.14	-72.1	31,436	-0.23%
2024/02/16	14.5	37.12	169.8	37.10	37.07	-155.3	31,677	-0.49%	大賣/鉅額交易
2024/02/15	21.9	36.81	49.5	36.82	36.86	-27.6	31,353	-0.09%
2024/02/05	52.1	36.44	35.9	36.43	36.45	16.2	30,608	0.05%
2024/02/02	23.7	36.47	216.1	36.48	36.45	-192.5	30,525	-0.63%	大賣/鉅額交易
2024/02/01	7.3	36.28	26	36.25	36.30	-18.7	30,337	-0.06%
2024/01/31	29.8	36.18	21	36.19	36.20	8.8	30,544	0.03%
2024/01/30	11.6	36.34	23.8	36.36	36.36	-12.2	30,496	-0.04%
2024/01/29	22.6	36.21	28.9	36.26	36.28	-6.2	30,526	-0.02%
2024/01/26	34.3	36.09	7.7	36.12	36.07	26.7	30,394	0.09%
2024/01/25	17.3	36.32	19	36.34	36.29	-1.7	30,391	-0.01%
2024/01/24	15.5	36.29	30.8	36.26	36.23	-15.2	30,277	-0.05%
2024/01/23	19	36.14	20.8	36.18	36.20	-1.8	30,812	-0.01%
2024/01/22	38.6	36.05	33.2	36.07	36.14	5.5	30,686	0.02%
2024/01/19	88.5	35.50	43.5	35.45	35.65	45	30,473	0.15%
2024/01/18	151.7	35.18	50.8	35.16	35.12	100.9	31,058	0.32%	大買/
2024/01/17	374.2	35.37	17	35.21	35.19	357.2	30,727	1.16%	大買/鉅額交易
2024/01/16	430.6	36.23	26.1	36.34	36.37	404.6	29,046	1.39%	大買/鉅額交易
2024/01/15	191.3	36.45	33.2	36.51	36.42	158	27,642	0.57%	大買/鉅額交易
2024/01/12	66	36.30	11	36.30	36.33	55	27,656	0.20%
2024/01/11	58.9	36.31	12	36.32	36.39	46.9	28,953	0.16%
2024/01/10	63	36.25	20	36.28	36.24	43	31,275	0.14%
2024/01/09	68.5	36.54	177	36.49	36.49	-108.5	32,297	-0.34%	大賣/鉅額交易
2024/01/08	41.4	36.62	30.1	36.73	36.57	11.3	32,979	0.03%
2024/01/05	54	36.60	11.5	36.57	36.55	42.5	33,330	0.13%
2024/01/04	71.5	36.63	24.5	36.61	36.59	47	33,253	0.14%
2024/01/03	223.7	36.73	72.2	36.71	36.68	151.5	33,531	0.45%	大買/鉅額交易
2024/01/02	66.1	37.17	78.2	37.22	37.17	-12	32,601	-0.04%
2023/12/29	56.9	37.34	32.6	37.39	37.40	24.3	32,410	0.07%
2023/12/28	47.3	37.40	84.8	37.40	37.33	-37.6	32,806	-0.11%
2023/12/27	22.3	37.30	82.2	37.34	37.42	-59.9	33,456	-0.18%
2023/12/26	28.3	36.75	113.6	36.95	37.00	-85.3	33,230	-0.26%	大賣/
2023/12/25	18.2	36.59	51.5	36.64	36.65	-33.3	32,781	-0.10%
2023/12/22	43.5	36.34	23.1	36.36	36.37	20.4	32,487	0.06%
2023/12/21	143.5	36.20	9.7	36.28	36.33	133.8	32,461	0.41%	大買/鉅額交易
2023/12/20	10.8	36.43	77.8	36.48	36.57	-67	32,376	-0.21%
2023/12/19	113.6	36.07	43.7	35.99	36.10	70	32,120	0.22%	大買/
2023/12/18	52.6	36.35	33.9	36.28	36.38	18.7	32,281	0.06%
2023/12/15	27.1	36.42	105.7	36.41	36.36	-78.6	32,159	-0.24%	大賣/
2023/12/14	23.8	36.45	168.3	36.48	36.55	-144.5	31,933	-0.45%	大賣/鉅額交易
2023/12/13	12.8	35.97	84.4	35.99	36.06	-71.6	31,472	-0.23%
2023/12/12	12.3	35.60	49.4	35.62	35.58	-37.1	30,915	-0.12%
2023/12/11	17.4	35.47	125.1	35.48	35.47	-107.7	30,849	-0.35%	大賣/鉅額交易
2023/12/08	11.8	35.49	32.4	35.52	35.42	-20.6	30,809	-0.07%
2023/12/07	15.2	35.26	21.8	35.34	35.25	-6.7	30,780	-0.02%
2023/12/06	9.7	35.29	78.6	35.27	35.31	-68.8	31,299	-0.22%
2023/12/05	27.6	34.99	52.7	35.01	35.05	-25.1	31,001	-0.08%
2023/12/04	12.8	35.20	10	35.21	35.19	2.9	30,868	0.01%
2023/12/01	12.3	35.10	106.6	35.15	35.13	-94.2	30,932	-0.30%	大賣/
2023/11/30	52.6	35.06	13.3	35.03	35.08	39.3	30,907	0.13%
2023/11/29	3.9	35.10	16.1	35.08	35.09	-12.2	30,961	-0.04%
2023/11/28	8.9	34.89	22.4	34.88	34.90	-13.4	30,789	-0.04%
2023/11/27	53.7	34.87	4.4	34.95	34.75	49.2	30,758	0.16%
2023/11/24	18.9	34.95	13	34.96	34.94	5.9	30,597	0.02%
2023/11/23	18.6	34.98	4.8	34.98	34.97	13.8	30,643	0.04%
2023/11/22	62.4	35.05	51.3	35.02	35.05	11.1	30,857	0.04%
2023/11/21	22.6	35.26	90.2	35.26	35.30	-67.6	31,044	-0.22%
2023/11/20	10.1	34.84	11.1	34.87	34.90	-1	31,152	0.00%
2023/11/17	36.3	34.85	18.1	34.85	34.82	18.2	31,201	0.06%
2023/11/16	27	34.76	34.3	34.80	34.77	-7.4	31,282	-0.02%
2023/11/15	14.6	34.91	29	35.01	34.83	-14.4	31,235	-0.05%
2023/11/14	23.6	34.63	44.4	34.68	34.68	-20.7	31,232	-0.07%
2023/11/13	36.8	34.54	18.9	34.57	34.54	17.8	31,300	0.06%
2023/11/10	11.3	34.40	12.4	34.40	34.43	-1	31,543	0.00%
2023/11/09	8.2	34.53	30.2	34.55	34.55	-22	31,693	-0.07%
2023/11/08	20.5	34.55	135.4	34.41	34.54	-114.9	32,047	-0.36%	大賣/鉅額交易
2023/11/07	37.2	34.20	21.9	34.21	34.23	15.3	32,009	0.05%
2023/11/06	21.2	34.14	47.6	34.15	34.24	-26.5	32,783	-0.08%
2023/11/03	53.8	33.70	43	33.70	33.69	10.8	32,772	0.03%
2023/11/02	14.8	33.47	45.2	33.44	33.52	-30.4	33,164	-0.09%
2023/11/01	41.2	32.80	10.4	32.76	32.89	30.8	33,528	0.09%
2023/10/31	194.1	32.86	2.7	32.86	32.69	191.4	34,305	0.56%	大買/鉅額交易
2023/10/30	34	33.18	19	33.23	33.23	15	35,099	0.04%
2023/10/27	42.1	33.14	45	33.22	33.13	-2.9	35,971	-0.01%
2023/10/26	465.8	33.01	17.2	33.03	33.10	448.6	37,274	1.20%	大買/鉅額交易
2023/10/25	54.5	33.64	12.8	33.64	33.62	41.7	37,595	0.11%
2023/10/24	35.7	33.18	16.5	33.20	33.47	19.2	38,032	0.05%
2023/10/23	136.7	33.15	65.5	33.11	33.08	71.2	38,620	0.18%	大買/
2023/10/20	143.8	33.19	25.2	33.33	33.40	118.5	39,802	0.30%	大買/鉅額交易
2023/10/19	329.1	33.53	11	33.57	33.65	318.1	41,284	0.77%	大買/鉅額交易
2023/10/18	365.4	34.83	14	34.88	34.90	351.4	40,573	0.87%	大買/鉅額交易
2023/10/17	257.3	35.39	17.4	35.53	35.27	239.9	38,508	0.62%	大買/鉅額交易
2023/10/16	301.4	35.48	23.5	35.49	35.52	277.9	38,342	0.72%	大買/鉅額交易
2023/10/13	120.1	35.69	10.9	35.80	35.72	109.2	38,793	0.28%	大買/鉅額交易
2023/10/12	21.8	35.92	56.2	35.93	35.98	-34.4	39,925	-0.09%
2023/10/11	91	35.93	89.5	36.06	35.78	1.5	41,376	0.00%
2023/10/06	59.6	35.77	36.5	35.77	35.79	23.1	42,535	0.05%
2023/10/05	15.8	35.60	8.2	35.65	35.69	7.6	43,168	0.02%
2023/10/04	55.3	35.21	10	35.25	35.39	45.3	43,474	0.10%
2023/10/03	113.1	35.76	167.7	35.77	35.60	-54.6	43,353	-0.13%	大買/大賣/
2023/10/02	5.1	35.57	57.7	35.71	35.74	-52.6	43,325	-0.12%
2023/09/28	6.2	35.01	16.1	35.09	35.06	-9.9	43,861	-0.02%
2023/09/27	15.3	34.70	7.4	34.81	34.87	7.9	44,651	0.02%
2023/09/26	39.3	34.90	3.5	35.00	34.76	35.8	45,761	0.08%
2023/09/25	23.4	35.00	42.4	35.04	35.08	-19	46,125	-0.04%
2023/09/22	45.6	34.58	31.1	34.71	34.89	14.4	46,174	0.03%
2023/09/21	355.7	34.58	22.7	34.64	34.70	333.1	46,266	0.72%	大買/鉅額交易
2023/09/20	351.8	35.07	71.5	35.18	35.05	280.3	45,945	0.61%	大買/鉅額交易
2023/09/19	22.1	35.21	25	35.31	35.14	-3	46,493	-0.01%
2023/09/18	36.7	35.32	7.2	35.34	35.31	29.5	46,664	0.06%
2023/09/15	13.6	35.57	91.2	35.55	35.58	-77.6	46,803	-0.17%
2023/09/14	4.1	35.25	56.8	35.29	35.31	-52.7	46,953	-0.11%
2023/09/13	31.5	34.82	14.6	34.81	34.86	16.9	47,064	0.04%
2023/09/12	24.2	34.74	15	34.78	34.80	9.1	47,518	0.02%
2023/09/11	165.2	34.88	129.3	34.79	34.79	35.9	48,056	0.07%	大買/大賣/
2023/09/08	14	35.38	21	35.37	35.42	-6.9	47,956	-0.01%
2023/09/07	4.9	35.48	5.4	35.46	35.45	-0.5	48,886	0.00%
2023/09/06	6.8	35.61	37.5	35.57	35.60	-30.8	49,568	-0.06%
2023/09/05	19.5	35.31	14.1	35.35	35.43	5.3	49,852	0.01%
2023/09/04	8.4	35.12	23	35.16	35.27	-14.6	50,141	-0.03%
2023/09/01	27.9	35.14	15.5	35.31	35.12	12.4	50,299	0.02%
2023/08/31	10.7	35.18	36	35.26	35.31	-25.3	50,522	-0.05%
2023/08/30	8.3	35.44	23.2	35.44	35.35	-14.9	50,824	-0.03%
2023/08/29	22.9	35.05	56.6	35.08	35.16	-33.7	51,337	-0.07%
2023/08/28	18.2	35.03	27	34.98	35.06	-8.8	51,398	-0.02%
2023/08/25	75.1	35.29	7.2	35.23	35.14	67.9	51,319	0.13%
2023/08/24	25.2	35.90	90	36.05	35.76	-64.8	51,396	-0.13%
2023/08/23	7	35.34	32.5	35.23	35.43	-25.5	51,458	-0.05%
2023/08/22	28.3	35.13	62.3	35.22	35.11	-34	52,007	-0.07%
2023/08/21	13	34.89	20.2	34.94	34.85	-7.2	52,135	-0.01%
2023/08/18	45.7	34.95	55	35.27	34.84	-9.3	52,121	-0.02%
2023/08/17	23.2	35.05	59.6	35.13	35.33	-36.3	51,806	-0.07%
2023/08/16	21.5	34.91	38.9	34.99	35.14	-17.4	51,736	-0.03%
2023/08/15	7.7	34.90	8	34.87	34.85	-0.3	51,873	0.00%
2023/08/14	107.2	34.30	58.5	34.31	34.28	48.7	52,221	0.09%	大買/
2023/08/11	24.1	34.65	21.2	34.60	34.56	2.9	52,016	0.01%
2023/08/10	190.8	34.46	45.1	34.44	34.43	145.7	52,010	0.28%	大買/鉅額交易
2023/08/09	49.8	35.44	40	35.48	35.35	9.9	51,239	0.02%
2023/08/08	38.3	35.62	41.2	35.66	35.59	-2.8	50,991	-0.01%
2023/08/07	23	35.61	53.5	35.55	35.70	-30.5	50,577	-0.06%
2023/08/04	114.8	34.64	87.4	34.61	34.74	27.5	50,055	0.05%	大買/
2023/08/02	155.3	34.89	273.9	34.74	34.51	-118.6	49,160	-0.24%	大買/大賣/鉅額交易
2023/08/01	65.6	35.49	116.5	35.65	35.73	-50.9	47,781	-0.11%	大賣/
2023/07/31	191.1	35.91	229.7	36.48	35.74	-38.6	46,827	-0.08%	大買/大賣/
2023/07/28	113.2	36.17	232.8	36.32	36.58	-119.6	45,368	-0.26%	大買/大賣/鉅額交易
2023/07/27	100.5	36.24	87.3	36.34	36.10	13.2	44,245	0.03%
2023/07/26	69.4	36.06	165.7	36.04	36.02	-96.4	43,693	-0.22%	大賣/
2023/07/25	102.6	36.30	183.6	36.32	36.05	-81.1	42,844	-0.19%	大買/大賣/
2023/07/24	36.2	35.53	447.3	35.79	35.99	-411.1	41,141	-1.00%	大賣/鉅額交易
2023/07/21	32	34.72	157.1	34.64	35.26	-125.1	39,128	-0.32%	大賣/鉅額交易
2023/07/20	174.6	34.55	56.3	34.65	34.71	118.4	38,945	0.30%	大買/鉅額交易
2023/07/19	208.3	34.64	173	34.61	34.36	35.2	38,430	0.09%	大買/大賣/
2023/07/18	280.9	35.22	78	35.21	35.11	202.8	37,308	0.54%	大買/鉅額交易
2023/07/17	175.9	35.86	483.1	35.82	35.94	-307.1	35,892	-0.86%	大買/大賣/鉅額交易
2023/07/14	62.5	35.37	466.5	35.27	35.54	-404	33,984	-1.19%	大賣/鉅額交易
2023/07/13	181.6	35.30	440.4	35.24	34.82	-258.8	32,411	-0.80%	大買/大賣/鉅額交易
2023/07/12	163.3	34.20	198.8	34.23	34.30	-35.5	30,636	-0.12%	大買/大賣/
2023/07/11	52.2	33.73	160.1	33.66	33.80	-108	29,710	-0.36%	大賣/鉅額交易
2023/07/10	85	33.19	55.4	33.16	33.18	29.6	29,355	0.10%
2023/07/07	114.1	33.08	91	33.10	33.08	23.1	28,963	0.08%	大買/
2023/07/06	319.6	33.43	89.1	33.48	33.34	230.5	28,125	0.82%	大買/鉅額交易
2023/07/05	237.9	33.78	52.6	33.80	33.71	185.3	27,144	0.68%	大買/鉅額交易
2023/07/04	80.3	33.75	326.1	33.71	33.91	-245.8	26,313	-0.93%	大賣/鉅額交易
2023/07/03	68.7	33.18	169	33.16	33.24	-100.3	25,368	-0.40%	大賣/
2023/06/30	29.1	32.56	30	32.61	32.67	-0.9	25,119	0.00%
2023/06/29	15.8	32.51	46.1	32.51	32.53	-30.2	25,191	-0.12%
2023/06/28	124.4	32.33	8	32.36	32.30	116.4	25,050	0.46%	大買/鉅額交易
2023/06/27	136.7	32.38	72.9	32.29	32.18	63.8	25,112	0.25%	大買/
2023/06/26	64.5	32.64	137.1	32.72	32.77	-72.6	24,721	-0.29%	大賣/
2023/06/21	7	32.69	63.7	32.64	32.83	-56.7	24,714	-0.23%
2023/06/20	33.8	32.51	67.8	32.50	32.48	-34.1	24,470	-0.14%
2023/06/19	92.6	32.71	79.1	32.69	32.73	13.5	24,190	0.06%
2023/06/16	101.7	32.82	258.4	32.75	32.78	-156.7	23,898	-0.66%	大買/大賣/鉅額交易
2023/06/15	57.5	32.64	181.5	32.64	32.69	-124	23,537	-0.53%	大賣/鉅額交易
2023/06/14	53.9	32.29	149.4	32.26	32.32	-95.5	23,053	-0.41%	大賣/
2023/06/13	37.2	32.09	83.8	32.09	32.20	-46.5	22,990	-0.20%
2023/06/12	49	31.84	79.3	31.89	31.78	-30.3	22,212	-0.14%
2023/06/09	12.5	31.74	342.6	31.52	31.78	-330.1	21,791	-1.51%	大賣/鉅額交易
2023/06/08	48.9	31.34	62.7	31.33	31.24	-13.8	21,944	-0.06%
2023/06/07	6.8	31.44	28	31.46	31.46	-21.2	22,078	-0.10%
2023/06/06	57.5	31.14	70.3	31.07	31.15	-12.8	22,001	-0.06%
2023/06/05	78.1	31.06	44.1	30.96	31.10	34	21,934	0.16%
2023/06/02	40.3	30.93	166.9	30.87	30.93	-126.6	21,734	-0.58%	大賣/鉅額交易
2023/06/01	39.3	30.41	28.7	30.41	30.47	10.6	21,375	0.05%
2023/05/31	63.7	30.48	30.6	30.48	30.49	33.1	21,387	0.15%
2023/05/30	90.6	30.52	88.7	30.54	30.52	1.9	21,242	0.01%
2023/05/29	151.7	30.63	97.3	30.64	30.65	54.4	20,974	0.26%	大買/
2023/05/26	75.9	30.10	191.5	30.06	30.13	-115.5	20,701	-0.56%	大賣/鉅額交易
2023/05/25	11.5	29.72	34.4	29.75	29.78	-22.9	20,433	-0.11%
2023/05/24	18.2	29.32	96.3	29.31	29.43	-78.1	20,364	-0.38%
2023/05/23	7.2	29.33	21.5	29.37	29.37	-14.3	20,586	-0.07%
2023/05/22	10.7	29.33	19	29.39	29.35	-8.3	20,555	-0.04%
2023/05/19	37.2	29.21	131.9	29.22	29.31	-94.6	20,426	-0.46%	大賣/
2023/05/18	33.5	28.95	81.8	29.01	29.05	-48.3	20,315	-0.24%
2023/05/17	14.6	28.69	31.5	28.76	28.76	-16.9	19,833	-0.09%
2023/05/16	4.8	28.56	20.1	28.65	28.65	-15.3	19,596	-0.08%
2023/05/15	14.1	28.37	9	28.38	28.42	5.1	19,581	0.03%
2023/05/12	9	28.31	5.9	28.27	28.45	3.1	19,709	0.02%
2023/05/11	27.3	28.43	5.7	28.43	28.40	21.6	19,730	0.11%
2023/05/10	14.5	28.57	124	28.53	28.54	-109.5	19,819	-0.55%	大賣/鉅額交易
2023/05/09	44.7	28.65	54.2	28.63	28.64	-9.5	19,838	-0.05%
2023/05/08	14.1	28.64	15	28.65	28.67	-0.9	20,137	0.00%
2023/05/05	23.9	28.46	11.7	28.46	28.47	12.2	20,193	0.06%
2023/05/04	11.1	28.38	42.4	28.42	28.45	-31.3	20,512	-0.15%
2023/05/03	30.8	28.34	7	28.37	28.42	23.8	20,639	0.12%
2023/05/02	10.4	28.35	37.7	28.39	28.44	-27.3	20,848	-0.13%
2023/04/28	65.4	28.21	44	28.21	28.23	21.4	21,218	0.10%
2023/04/27	11.3	27.96	1.3	27.98	28.02	10	21,247	0.05%
2023/04/26	53.3	27.70	20.2	27.73	27.84	33.2	21,374	0.16%
2023/04/25	123.9	27.90	11	27.88	27.80	112.9	21,169	0.53%	大買/鉅額交易
2023/04/24	80.1	28.25	18.1	28.24	28.27	62	20,386	0.30%
2023/04/21	70.4	28.29	111	28.20	28.19	-40.6	20,417	-0.20%	大賣/
2023/04/20	37.7	28.44	7	28.41	28.43	30.7	20,440	0.15%
2023/04/19	23.1	28.64	14.4	28.59	28.55	8.6	20,772	0.04%
2023/04/18	36.4	28.70	59	28.79	28.67	-22.6	20,861	-0.11%
2023/04/17	7.1	28.76	16.4	28.80	28.80	-9.3	20,763	-0.04%
2023/04/14	45.2	28.70	13.4	28.73	28.74	31.9	20,701	0.15%
2023/04/13	61.6	28.74	23.9	28.76	28.71	37.7	20,739	0.18%
2023/04/12	18.8	28.77	17.1	28.79	28.85	1.7	20,533	0.01%
2023/04/11	61.7	28.70	23.8	28.69	28.70	37.9	20,618	0.18%
2023/04/10	13.5	28.45	13.3	28.49	28.50	0.2	20,786	0.00%
2023/04/07	16	28.49	56	28.47	28.43	-40	20,709	-0.19%
2023/04/06	25.9	28.37	134.1	28.43	28.47	-108.2	20,739	-0.52%	大賣/鉅額交易
2023/03/31	61.9	28.44	121.2	28.46	28.43	-59.3	20,527	-0.29%	大賣/
2023/03/30	38.2	28.27	200.3	28.30	28.29	-162	20,270	-0.80%	大賣/鉅額交易
2023/03/29	50.4	28.13	57	28.10	28.15	-6.6	20,139	-0.03%
2023/03/28	63.4	28.13	57.5	28.08	28.06	5.9	20,445	0.03%
2023/03/27	23.2	28.29	10.5	28.27	28.31	12.7	20,288	0.06%
2023/03/24	51	28.19	59.5	28.19	28.26	-8.5	20,355	-0.04%
2023/03/23	115.4	28.11	49.5	28.07	28.12	65.9	20,172	0.33%	大買/
2023/03/22	51	28.06	31.7	28.04	28.05	19.3	20,077	0.10%
2023/03/21	60	27.84	16.9	27.86	27.84	43.1	19,992	0.22%
2023/03/20	38.9	27.75	23.4	27.74	27.76	15.5	20,057	0.08%
2023/03/17	179.4	27.61	17.3	27.68	27.76	162.1	19,971	0.81%	大買/鉅額交易
2023/03/16	55.1	27.48	41	27.48	27.50	14.1	20,002	0.07%
2023/03/15	48.7	27.79	27.9	27.84	27.66	20.9	19,828	0.11%
2023/03/14	65.5	27.68	8.5	27.70	27.66	57	20,028	0.28%
2023/03/13	31.5	27.65	289	27.66	27.93	-257.5	19,940	-1.29%	大賣/鉅額交易
2023/03/10	131.5	27.92	62.3	27.88	27.86	69.2	19,434	0.36%	大買/
2023/03/09	41.8	28.33	28.1	28.34	28.24	13.7	19,250	0.07%
2023/03/08	74.2	28.24	7.7	28.26	28.37	66.5	19,260	0.35%
2023/03/07	35.8	28.30	19.3	28.33	28.38	16.5	19,170	0.09%
2023/03/06	24.2	28.20	42.5	28.19	28.25	-18.3	19,336	-0.09%
2023/03/03	11.8	27.95	12.3	27.96	27.95	-0.4	19,265	0.00%
2023/03/02	23.7	27.69	1.1	27.65	27.78	22.6	19,261	0.12%
2023/03/01	32.7	27.56	4.9	27.57	27.72	27.8	19,262	0.14%
2023/02/24	45.5	27.74	139.7	27.68	27.67	-94.1	19,252	-0.49%	大賣/
2023/02/23	7.1	27.56	92.1	27.72	27.74	-85	18,853	-0.45%
2023/02/22	78.4	27.36	38	27.33	27.40	40.4	18,630	0.22%
2023/02/21	29.1	27.50	6.7	27.49	27.53	22.5	18,676	0.12%
2023/02/20	52.1	27.36	38.9	27.37	27.41	13.2	18,848	0.07%
2023/02/17	16.1	27.21	9.2	27.22	27.24	6.9	19,228	0.04%
2023/02/16	24.9	27.22	23.2	27.27	27.33	1.7	19,710	0.01%
2023/02/15	64	27.12	42.8	27.09	27.05	21.2	19,842	0.11%
2023/02/14	6.6	27.12	71.3	27.07	27.13	-64.8	19,890	-0.33%
2023/02/13	56.4	26.95	61.7	26.96	26.97	-5.3	20,252	-0.03%
2023/02/10	39.3	27.02	6	27.03	27.02	33.3	20,463	0.16%
2023/02/09	36.3	27.15	27.5	27.15	27.15	8.9	20,644	0.04%
2023/02/08	40.2	27.08	54.4	27.12	27.15	-14.2	20,772	-0.07%
2023/02/07	4.2	26.90	12.5	26.94	26.94	-8.3	20,779	-0.04%
2023/02/06	88.7	26.89	10.8	26.88	26.92	77.9	20,807	0.37%
2023/02/03	37.7	26.97	111	26.95	27.00	-73.3	20,631	-0.36%	大賣/
2023/02/02	53.5	26.97	91.1	26.90	26.99	-37.6	20,588	-0.18%
2023/02/01	45.4	26.66	57.3	26.63	26.67	-11.9	20,715	-0.06%
2023/01/31	87.6	26.58	19.1	26.62	26.54	68.4	20,789	0.33%
2023/01/30	48.5	26.48	62.3	26.47	26.53	-13.7	20,925	-0.07%
2023/01/17	61.2	26.05	10.1	26.04	26.06	51.1	21,187	0.24%
2023/01/16	23.7	26.02	9	26.06	26.02	14.7	21,491	0.07%
2023/01/13	14.6	26.00	45.3	26.00	25.98	-30.7	21,901	-0.14%
2023/01/12	10.6	26.02	29.9	26.00	25.99	-19.3	23,355	-0.08%
2023/01/11	50.8	26.07	43.3	26.08	26.07	7.5	26,140	0.03%
2023/01/10	29.6	26.00	42.5	26.00	26.06	-12.9	28,394	-0.05%
2023/01/09	24.8	25.89	36.1	25.89	25.94	-11.3	30,395	-0.04%
2023/01/06	18.2	25.64	26.7	25.59	25.66	-8.5	30,737	-0.03%
2023/01/05	29.3	25.51	13	25.49	25.46	16.3	31,646	0.05%
2023/01/04	55.6	25.46	9.4	25.48	25.45	46.2	32,661	0.14%
2023/01/03	18.3	25.30	6	25.48	25.49	12.3	34,171	0.04%
2022/12/30	16.2	25.42	4.7	25.44	25.40	11.5	35,174	0.03%
2022/12/29	26.2	25.22	8	25.16	25.29	18.2	36,105	0.05%
2022/12/28	41.6	25.40	2	25.37	25.38	39.6	37,580	0.11%
2022/12/27	9.2	25.67	223.1	25.69	25.63	-213.9	39,029	-0.55%	大賣/鉅額交易
2022/12/26	3.2	25.54	0.6	25.59	25.58	2.6	39,495	0.01%
2022/12/23	15.2	25.55	7	25.56	25.60	8.2	40,046	0.02%
2022/12/22	5.3	25.65	34.1	25.64	25.67	-28.8	40,666	-0.07%
2022/12/21	23	25.35	21	25.35	25.34	2	41,902	0.00%
2022/12/20	47.2	25.39	29.7	25.41	25.30	17.5	42,413	0.04%
2022/12/19	51.6	25.77	57.2	25.78	25.73	-5.6	43,612	-0.01%
2022/12/16	48.1	25.49	27	25.59	25.70	21.1	43,959	0.05%
2022/12/15	49.8	25.66	10	25.72	25.70	39.8	44,276	0.09%
2022/12/14	33.8	25.63	20.4	25.69	25.68	13.4	44,807	0.03%
2022/12/13	53.7	25.58	31	25.58	25.53	22.7	45,119	0.05%
2022/12/12	20.9	25.37	14	25.44	25.50	6.9	45,266	0.02%
2022/12/09	9.2	25.44	13	25.48	25.51	-3.8	45,466	-0.01%
2022/12/08	37.1	25.28	13	25.33	25.29	24.1	45,414	0.05%
2022/12/07	147.1	25.46	12	25.40	25.44	135.1	45,356	0.30%	大買/鉅額交易
2022/12/06	60.7	25.71	50.1	25.70	25.61	10.6	45,095	0.02%
2022/12/05	81.9	25.81	19	25.88	25.87	62.9	44,791	0.14%
2022/12/02	37.7	25.73	22	25.74	25.73	15.7	44,678	0.04%
2022/12/01	153.5	25.89	16.8	25.83	25.82	136.7	44,927	0.30%	大買/鉅額交易
2022/11/30	31.6	25.55	10.2	25.62	25.65	21.4	44,924	0.05%
2022/11/29	54.6	25.27	9.5	25.26	25.47	45.1	45,006	0.10%
2022/11/28	84.5	25.34	6	25.35	25.32	78.5	45,368	0.17%
2022/11/25	36.2	25.58	18.9	25.58	25.52	17.3	45,495	0.04%
2022/11/24	9.8	25.45	35.1	25.47	25.54	-25.3	45,526	-0.06%
2022/11/23	15.8	25.28	9.7	25.30	25.30	6.1	45,616	0.01%
2022/11/22	39.5	25.11	13	25.11	25.10	26.5	46,286	0.06%
2022/11/21	17	25.29	20.6	25.29	25.22	-3.6	46,210	-0.01%
2022/11/18	40.7	25.49	88	25.55	25.43	-47.3	46,058	-0.10%
2022/11/17	18.8	25.41	23	25.46	25.58	-4.2	46,115	-0.01%
2022/11/16	48.5	25.52	51.4	25.53	25.53	-2.9	46,277	-0.01%
2022/11/15	142.5	25.43	35.5	25.50	25.55	107	46,005	0.23%	大買/鉅額交易
2022/11/14	30.2	25.34	46.3	25.35	25.42	-16.2	45,523	-0.04%
2022/11/11	37.6	25.00	115	24.99	25.00	-77.4	44,997	-0.17%	大賣/
2022/11/10	34.4	24.53	88.2	24.54	24.53	-53.9	44,523	-0.12%
2022/11/09	43.2	24.56	66	24.57	24.61	-22.8	44,514	-0.05%
2022/11/08	55.8	24.28	20.6	24.30	24.23	35.3	44,336	0.08%
2022/11/07	31.7	24.00	80.8	24.02	24.06	-49.1	43,972	-0.11%
2022/11/04	35.1	23.48	46	23.52	23.64	-10.9	43,722	-0.03%
2022/11/03	31.4	23.50	6	23.54	23.58	25.4	43,744	0.06%
2022/11/02	25.1	23.62	12	23.65	23.67	13.1	43,687	0.03%
2022/11/01	23.5	23.55	4	23.49	23.55	19.5	43,778	0.04%
2022/10/31	23.3	23.43	5.1	23.51	23.48	18.2	43,858	0.04%
2022/10/28	155.4	23.38	85.1	23.38	23.31	70.3	44,013	0.16%	大買/
2022/10/27	25.1	23.51	49.1	23.52	23.58	-24	43,742	-0.05%
2022/10/26	40.3	23.33	6	23.41	23.41	34.3	43,975	0.08%
2022/10/25	100.6	23.45	64	23.44	23.40	36.7	43,675	0.08%
2022/10/24	59.5	23.82	16.8	23.84	23.69	42.7	43,127	0.10%
2022/10/21	75.1	23.70	14.5	23.70	23.58	60.6	42,952	0.14%
2022/10/20	264.9	23.46	35	23.55	23.65	229.9	42,434	0.54%	大買/鉅額交易
2022/10/19	615.9	23.94	132	23.89	23.95	483.9	41,038	1.18%	大買/大賣/鉅額交易
2022/10/18	314.2	25.83	40	25.82	25.84	274.2	38,264	0.72%	大買/鉅額交易
2022/10/17	237.4	25.55	64	25.61	25.77	173.4	36,062	0.48%	大買/鉅額交易
2022/10/14	83.7	25.92	24.1	25.92	25.91	59.6	33,875	0.18%
2022/10/13	296.8	25.65	12.3	25.61	25.53	284.5	33,319	0.85%	大買/鉅額交易
2022/10/12	233.4	25.74	79.1	25.70	25.82	154.3	32,298	0.48%	大買/鉅額交易
2022/10/11	233.5	25.87	12	25.91	25.85	221.5	31,414	0.71%	大買/鉅額交易
2022/10/07	159.2	26.33	10.1	26.35	26.28	149.2	30,057	0.50%	大買/鉅額交易
2022/10/06	180.5	26.53	167	26.52	26.57	13.5	29,048	0.05%	大買/大賣/
2022/10/05	195	26.61	45.1	26.59	26.62	149.8	28,495	0.53%	大買/鉅額交易
2022/10/04	363.8	26.17	32.6	26.21	26.27	331.2	27,349	1.21%	大買/鉅額交易
2022/10/03	74.2	25.62	13	25.61	25.67	61.2	25,742	0.24%
2022/09/30	83.8	25.61	3.7	25.64	25.78	80	25,645	0.31%
2022/09/29	77.5	25.89	6.2	25.88	25.81	71.3	25,407	0.28%
2022/09/28	255.9	25.98	19	25.85	25.83	236.9	25,726	0.92%	大買/鉅額交易
2022/09/27	114.6	26.27	17	26.28	26.33	97.6	24,823	0.39%	大買/
2022/09/26	458.3	26.38	34.1	26.50	26.33	424.2	24,841	1.71%	大買/鉅額交易
2022/09/23	78.9	27.10	0.1	27.19	27.06	78.9	24,343	0.32%
2022/09/22	113.8	27.14	9	27.16	27.17	104.8	24,787	0.42%	大買/鉅額交易
2022/09/21	269.5	27.63	14	27.80	27.64	255.5	24,382	1.05%	大買/鉅額交易
2022/09/20	50.1	28.01	2	28.01	27.98	48.1	24,002	0.20%
2022/09/19	17.1	28.16	25	28.24	28.06	-7.9	23,870	-0.03%
2022/09/16	35.6	28.24	9.5	28.35	28.28	26.1	23,904	0.11%
2022/09/15	13.1	28.58	4	28.62	28.59	9.1	24,377	0.04%
2022/09/14	30.6	28.28	3	28.33	28.35	27.6	25,063	0.11%
2022/09/13	39.2	28.69	2.5	28.73	28.71	36.7	25,067	0.15%
2022/09/12	21.4	28.56	44	28.55	28.56	-22.6	25,899	-0.09%
2022/09/08	22.8	27.93	6.8	28.03	28.25	16	26,541	0.06%
2022/09/07	93.5	27.88	29	27.94	27.90	64.5	27,361	0.24%
2022/09/06	90.5	28.10	0	0.00	28.08	90.5	27,108	0.33%
2022/09/05	57	28.06	74	28.16	28.18	-17	27,077	-0.06%
2022/09/02	77.6	28.24	11	28.24	28.10	66.5	27,375	0.24%
2022/09/01	102.4	28.43	28	28.41	28.44	74.4	26,958	0.28%	大買/
2022/08/31	119.8	28.63	51	28.74	28.79	68.8	26,588	0.26%	大買/
2022/08/30	28.7	28.52	4.4	28.55	28.67	24.3	26,330	0.09%
2022/08/29	73.8	28.42	12	28.35	28.45	61.8	26,109	0.24%
2022/08/26	31	29.11	2.4	29.13	29.10	28.6	25,430	0.11%
2022/08/25	16.6	28.91	12	28.92	28.94	4.6	25,285	0.02%
2022/08/24	52.1	28.91	18.9	28.82	28.80	33.3	25,177	0.13%
2022/08/23	62.5	28.99	12	29.01	28.93	50.5	24,848	0.20%
2022/08/22	24.4	29.20	2	29.21	29.25	22.4	24,388	0.09%
2022/08/19	5.2	29.36	2.4	29.36	29.42	2.8	24,110	0.01%
2022/08/18	13.7	29.14	18	29.14	29.29	-4.3	24,128	-0.02%
2022/08/17	4.4	29.21	12.2	29.20	29.28	-7.8	24,037	-0.03%
2022/08/16	38.2	29.19	13.2	29.17	29.24	25	24,041	0.10%
2022/08/15	61.8	29.20	14	29.13	29.22	47.8	23,880	0.20%
2022/08/12	10.1	29.22	2	29.22	29.30	8.1	23,637	0.03%
2022/08/11	33.6	29.12	2.5	29.11	29.12	31.1	23,814	0.13%
2022/08/10	61.1	28.83	6.5	28.81	28.81	54.6	23,742	0.23%
2022/08/09	15	28.98	10.8	28.92	29.07	4.3	23,654	0.02%
2022/08/08	13.2	28.70	11.4	28.70	28.87	1.9	23,892	0.01%
2022/08/05	6.6	28.70	39.1	28.73	28.87	-32.5	23,904	-0.14%
2022/08/04	13.4	28.29	4.4	28.41	28.43	9	24,150	0.04%
2022/08/03	25	28.38	9	28.38	28.44	15.9	24,195	0.07%
2022/08/02	50.4	28.34	10.1	28.37	28.45	40.3	24,176	0.17%
2022/08/01	13.7	28.67	5.3	28.65	28.76	8.4	24,031	0.03%
2022/07/29	10.3	28.47	17.2	28.50	28.55	-6.9	24,047	-0.03%
2022/07/28	20.5	28.26	10	28.41	28.18	10.5	23,873	0.04%
2022/07/27	6.6	28.03	25.2	28.06	28.25	-18.6	23,648	-0.08%
2022/07/26	44.2	28.10	10	28.17	28.12	34.2	23,575	0.14%
2022/07/25	25.6	28.29	16.5	28.29	28.33	9.1	23,450	0.04%
2022/07/22	54.9	28.35	4.1	28.37	28.40	50.8	23,497	0.22%
2022/07/21	6.2	28.15	16.1	28.22	28.38	-9.8	23,839	-0.04%
2022/07/20	24.3	28.04	34.3	28.05	28.00	-10.1	24,096	-0.04%
2022/07/19	12.1	27.52	15.8	27.51	27.68	-3.7	24,748	-0.01%
2022/07/18	9.7	27.29	3.7	27.25	27.48	6	24,713	0.02%
2022/07/15	60.5	27.11	6.1	27.12	27.09	54.4	24,487	0.22%
2022/07/14	23.3	27.00	21.8	27.16	27.18	1.5	24,288	0.01%
2022/07/13	65.2	27.13	72	27.17	27.08	-6.9	24,146	-0.03%
2022/07/12	76.6	26.55	19	26.75	26.62	57.6	24,016	0.24%
2022/07/11	42.7	27.22	23	27.20	27.25	19.7	23,577	0.08%
2022/07/08	32.7	27.22	22	27.30	27.25	10.7	23,400	0.05%
2022/07/07	24.9	26.54	14	26.61	26.76	10.9	23,071	0.05%
2022/07/06	143.5	26.49	18	26.48	26.32	125.5	23,127	0.54%	大買/鉅額交易
2022/07/05	97.2	26.68	14.7	26.82	26.96	82.5	22,663	0.36%
2022/07/04	92	26.64	25	26.63	26.68	67	22,393	0.30%
2022/07/01	176.3	27.13	105	26.80	26.81	71.3	22,566	0.32%	大買/大賣/
2022/06/30	161.4	27.57	3	27.54	27.56	158.4	21,708	0.73%	大買/鉅額交易
2022/06/29	62.2	28.21	10	28.17	28.14	52.2	20,881	0.25%
2022/06/28	27.3	28.54	0	0.00	28.53	27.3	20,578	0.13%
2022/06/27	10.5	28.76	20.6	28.72	28.86	-10.1	20,368	-0.05%
2022/06/24	50.4	28.22	17.2	28.29	28.10	33.2	20,147	0.16%
2022/06/23	150.5	28.13	46.5	28.16	28.05	104	20,047	0.52%	大買/鉅額交易
2022/06/22	132.1	28.65	10	28.82	28.50	122.1	19,293	0.63%	大買/鉅額交易
2022/06/21	29.9	29.06	14.4	29.04	29.28	15.5	18,528	0.08%
2022/06/20	155.7	29.08	0.5	29.00	28.87	155.2	18,308	0.85%	大買/鉅額交易
2022/06/17	139.2	29.53	13	29.56	29.62	126.2	17,392	0.73%	大買/鉅額交易
2022/06/16	146.5	30.09	8	30.13	29.94	138.5	16,622	0.83%	大買/鉅額交易
2022/06/15	48.1	30.35	61	30.42	30.39	-12.9	15,696	-0.08%
2022/06/14	50.9	30.28	2.4	30.26	30.48	48.5	15,602	0.31%
2022/06/13	140.7	30.44	3	30.52	30.51	137.7	15,482	0.89%	大買/鉅額交易
2022/06/10	19.7	31.08	2	31.09	31.08	17.7	14,994	0.12%
2022/06/09	15.9	31.37	0	0.00	31.30	15.9	15,011	0.11%
2022/06/08	13.1	31.56	2	31.60	31.60	11.1	14,992	0.07%
2022/06/07	8.8	31.41	0.1	31.50	31.44	8.7	15,163	0.06%
2022/06/06	10.4	31.36	2	31.40	31.48	8.4	15,209	0.06%
2022/06/02	27.8	31.41	7	31.40	31.40	20.8	15,616	0.13%
2022/06/01	15.3	31.52	3	31.56	31.52	12.3	16,204	0.08%
2022/05/31	5.7	31.29	2.1	31.41	31.40	3.6	16,408	0.02%
2022/05/30	5.1	31.37	8	31.38	31.43	-2.9	16,672	-0.02%
2022/05/27	14	31.09	4.3	31.04	31.08	9.7	16,766	0.06%
2022/05/26	14.4	30.87	12.7	31.00	30.80	1.7	17,092	0.01%
2022/05/25	13.1	30.81	1	30.91	30.88	12.1	17,125	0.07%
2022/05/24	10.9	30.73	1	30.89	30.70	9.9	17,438	0.06%
2022/05/23	13.7	30.85	3	30.88	30.86	10.7	17,461	0.06%
2022/05/20	28.2	30.76	15.4	30.76	30.72	12.8	17,709	0.07%
2022/05/19	64.6	30.51	20.8	30.48	30.68	43.9	18,026	0.24%
2022/05/18	39.8	30.88	1	31.00	31.01	38.8	17,868	0.22%
2022/05/17	47.3	30.71	2	30.78	30.69	45.3	17,836	0.25%
2022/05/16	53.2	30.68	1	30.73	30.72	52.2	17,947	0.29%
2022/05/13	32	30.71	12.2	30.69	30.80	19.8	17,622	0.11%
2022/05/12	119.2	30.92	8	30.75	30.63	111.2	17,584	0.63%	大買/鉅額交易
2022/05/11	61.6	31.20	0	0.00	31.17	61.6	17,093	0.36%
2022/05/10	27.9	31.34	20	31.49	31.65	7.9	16,798	0.05%
2022/05/09	54.8	31.71	3	31.81	31.57	51.8	16,792	0.31%
2022/05/06	64.1	32.17	37	32.12	32.25	27.1	16,679	0.16%
2022/05/05	54.5	32.49	9	32.47	32.54	45.5	16,763	0.27%
2022/05/04	18.4	32.22	5.4	32.24	32.31	13	16,949	0.08%
2022/05/03	23.6	31.97	11.6	32.01	32.09	12	17,554	0.07%
2022/04/29	15.9	31.95	3	31.99	32.01	12.9	17,967	0.07%
2022/04/28	18.5	31.56	3	31.62	31.72	15.5	18,539	0.08%
2022/04/27	114.5	31.37	4	31.39	31.48	110.5	18,489	0.60%	大買/鉅額交易
2022/04/26	55.5	31.97	0	0.00	31.93	55.5	18,167	0.31%
2022/04/25	133	32.06	2.2	32.01	32.03	130.8	18,243	0.72%	大買/鉅額交易
2022/04/22	17.3	32.68	1	32.79	32.78	16.3	17,463	0.09%
2022/04/21	16.9	32.94	1.5	32.91	32.90	15.4	17,770	0.09%
2022/04/20	20.3	32.79	0	0.00	32.83	20.3	17,859	0.11%
2022/04/19	4.2	32.88	26	32.86	32.85	-21.8	18,080	-0.12%
2022/04/18	55.4	32.65	18	32.69	32.68	37.4	18,217	0.21%
2022/04/15	60.9	32.85	0	0.00	32.90	60.9	18,004	0.34%
2022/04/14	34.3	33.10	5.6	33.07	33.07	28.7	18,223	0.16%
2022/04/13	21	32.97	47.1	32.97	33.11	-26.1	18,347	-0.14%
2022/04/12	61.6	32.65	4	32.57	32.69	57.6	18,315	0.31%
2022/04/11	161.7	32.85	2	32.99	32.81	159.7	17,884	0.89%	大買/鉅額交易
2022/04/08	38.5	33.06	4.5	33.03	33.17	34	17,526	0.19%
2022/04/07	107.1	33.11	3.8	33.21	32.90	103.3	17,428	0.59%	大買/鉅額交易
2022/04/06	28.7	33.36	8	33.35	33.47	20.7	16,712	0.12%
2022/04/01	22.3	33.46	26.6	33.39	33.55	-4.3	16,657	-0.03%
2022/03/31	22.2	33.65	11.1	33.67	33.63	11.1	16,656	0.07%
2022/03/30	26.3	33.65	102.2	33.61	33.70	-75.9	16,713	-0.45%	大賣/
2022/03/29	15.8	33.68	1	33.79	33.64	14.8	16,641	0.09%
2022/03/28	46.4	33.54	39.1	33.65	33.78	7.3	16,634	0.04%
2022/03/25	16.5	33.83	3	33.80	33.81	13.5	16,484	0.08%
2022/03/24	1.4	33.95	3.9	33.96	33.96	-2.5	16,660	-0.01%
2022/03/23	23	33.98	3	34.00	33.96	20	16,953	0.12%
2022/03/22	15.2	33.88	2.1	33.90	33.87	13.1	17,380	0.08%
2022/03/21	6	33.96	5.2	33.95	33.95	0.8	17,417	0.00%
2022/03/18	24.1	33.82	5	33.83	33.90	19.1	17,685	0.11%
2022/03/17	6.5	33.91	36	33.95	34.01	-29.5	17,731	-0.17%
2022/03/16	35.1	33.75	11	33.65	33.71	24.1	17,821	0.14%
2022/03/15	48.5	33.81	25.3	33.90	33.78	23.2	17,846	0.13%
2022/03/14	8.3	34.04	22.2	34.06	34.13	-13.9	18,020	-0.08%
2022/03/11	12.1	33.87	14.5	33.93	33.90	-2.4	18,151	-0.01%
2022/03/10	17	33.84	102.1	33.84	33.89	-85	18,239	-0.47%	大賣/
2022/03/09	24	33.31	36.5	33.26	33.36	-12.5	18,168	-0.07%
2022/03/08	78.9	33.02	21.9	33.14	33.00	57	18,129	0.31%
2022/03/07	87.5	33.40	178	33.43	33.45	-90.5	17,675	-0.51%	大賣/
2022/03/04	50	34.17	99.7	34.22	34.04	-49.7	17,185	-0.29%
2022/03/03	27.1	34.19	58.3	34.20	34.22	-31.2	17,340	-0.18%
2022/03/02	16.1	33.87	27	33.91	33.97	-10.8	17,356	-0.06%
2022/03/01	28.1	33.77	49.3	33.82	33.88	-21.2	17,209	-0.12%
2022/02/25	40	33.24	36.5	33.34	33.33	3.5	16,965	0.02%
2022/02/24	54	33.27	51.8	33.43	33.19	2.2	17,005	0.01%
2022/02/23	7.1	33.67	53	33.67	33.75	-45.9	16,824	-0.27%
2022/02/22	26.2	33.41	51.1	33.41	33.49	-24.9	16,978	-0.15%
2022/02/21	5.4	33.53	103.9	33.61	33.80	-98.5	17,361	-0.57%	大賣/
2022/02/18	16	33.41	15.8	33.41	33.50	0.2	17,247	0.00%
2022/02/17	21.2	33.37	18.1	33.37	33.34	3.1	17,551	0.02%
2022/02/16	44	33.28	36	33.36	33.27	8	17,830	0.04%
2022/02/15	13.1	33.16	12.1	33.16	33.10	0.9	17,811	0.01%
2022/02/14	39.9	33.12	29	33.10	33.13	10.9	18,019	0.06%
2022/02/11	0.3	33.48	2.2	33.43	33.43	-1.9	18,330	-0.01%
2022/02/10	22.3	33.49	44	33.48	33.49	-21.7	18,757	-0.12%
2022/02/09	9.7	33.43	23.6	33.46	33.50	-13.9	19,206	-0.07%
2022/02/08	28.8	33.22	15.9	33.15	33.30	12.9	19,190	0.07%
2022/02/07	27.7	32.58	3.5	32.96	33.00	24.2	19,118	0.13%
2022/01/26	82.3	32.40	14.1	32.43	32.40	68.2	19,021	0.36%
2022/01/25	87.1	32.34	0.1	32.49	32.34	87	19,107	0.46%
2022/01/24	47.1	32.50	11.8	32.60	32.72	35.3	18,760	0.19%
2022/01/21	89.7	32.90	6.2	32.91	32.84	83.5	18,519	0.45%
2022/01/20	6.2	33.29	31	33.34	33.36	-24.9	18,158	-0.14%
2022/01/19	9.5	33.25	54.2	33.34	33.21	-44.7	18,354	-0.24%
2022/01/18	12	33.45	73.2	33.48	33.45	-61.3	18,641	-0.33%
2022/01/17	16.2	33.16	18.1	33.17	33.22	-1.9	18,981	-0.01%
2022/01/14	51.1	32.98	26	33.01	33.15	25.1	21,215	0.12%
2022/01/13	26.1	33.19	15.5	33.21	33.20	10.6	22,404	0.05%
2022/01/12	113	33.14	27.6	33.11	33.10	85.4	23,373	0.37%	大買/
2022/01/11	39	33.23	17.8	33.22	33.20	21.2	23,638	0.09%
2022/01/10	12.5	33.20	20	33.22	33.27	-7.5	24,258	-0.03%
2022/01/07	60.7	33.19	14	33.44	33.17	46.7	24,516	0.19%
2022/01/06	14.5	33.40	23	33.38	33.41	-8.5	24,667	-0.03%
2022/01/05	12.5	33.42	4	33.46	33.45	8.5	25,175	0.03%
2022/01/04	15.1	33.43	25.6	33.41	33.41	-10.5	26,009	-0.04%
2022/01/03	14.6	33.47	69.3	33.54	33.42	-54.6	26,439	-0.21%
2021/12/30	24.3	33.59	4	33.62	33.58	20.3	27,336	0.07%
2021/12/29	4	33.61	10.4	33.59	33.61	-6.4	27,867	-0.02%
2021/12/28	3	33.54	114.1	33.55	33.56	-111.1	28,292	-0.39%	大賣/鉅額交易
2021/12/27	1.2	33.34	52.3	33.39	33.38	-51.1	28,983	-0.18%
2021/12/24	7.1	33.35	2.6	33.37	33.29	4.5	30,113	0.01%
2021/12/23	8.1	33.36	30.1	33.38	33.34	-22	30,324	-0.07%
2021/12/22	13.8	33.33	36.7	33.30	33.30	-22.9	30,997	-0.07%
2021/12/21	18.8	33.30	11.4	33.34	33.36	7.4	31,128	0.02%
2021/12/20	19.2	33.38	8.2	33.43	33.41	11.1	31,224	0.04%
2021/12/17	16.2	33.42	30.1	33.41	33.43	-13.9	31,075	-0.04%
2021/12/16	2.1	33.40	71	33.38	33.45	-68.9	30,909	-0.22%
2021/12/15	23.5	32.94	46	32.97	33.04	-22.5	31,068	-0.07%
2021/12/14	45.7	33.00	16.8	33.04	32.95	28.9	31,054	0.09%
2021/12/13	17.2	33.37	20.3	33.37	33.33	-3.1	30,895	-0.01%
2021/12/10	4.2	33.30	102.3	33.26	33.30	-98.1	30,862	-0.32%	大賣/
2021/12/09	13.2	33.33	39.5	33.37	33.32	-26.3	30,754	-0.09%
2021/12/08	48.9	33.24	80.3	33.25	33.18	-31.4	30,597	-0.10%
2021/12/07	25.3	32.95	57.1	32.95	33.03	-31.8	30,311	-0.11%
2021/12/06	19	32.72	56.5	32.78	32.86	-37.5	30,069	-0.12%
2021/12/03	13.1	32.65	44.8	32.68	32.65	-31.7	30,302	-0.10%
2021/12/02	24.8	32.48	11.1	32.48	32.47	13.7	30,250	0.05%
2021/12/01	20	32.37	90	32.39	32.50	-70	30,420	-0.23%
2021/11/30	33.2	32.46	69	32.46	32.30	-35.8	30,392	-0.12%
2021/11/29	34.1	32.15	272.7	32.10	32.22	-238.6	30,384	-0.79%	大賣/鉅額交易
2021/11/26	47.5	32.42	31.4	32.48	32.35	16.1	30,133	0.05%
2021/11/25	7	32.66	11.3	32.66	32.65	-4.4	29,905	-0.01%
2021/11/24	48.5	32.57	53.6	32.52	32.61	-5.1	29,925	-0.02%
2021/11/23	26.7	32.67	18	32.66	32.63	8.7	29,885	0.03%
2021/11/22	22.2	32.94	28.3	32.95	32.93	-6	29,903	-0.02%
2021/11/19	58.4	33.00	79.1	33.08	32.93	-20.8	29,833	-0.07%
2021/11/18	15.8	32.99	79.1	32.98	32.98	-63.3	29,820	-0.21%
2021/11/17	29.5	32.66	21.1	32.66	32.71	8.3	29,329	0.03%
2021/11/16	34.6	32.52	44.2	32.50	32.59	-9.6	29,410	-0.03%
2021/11/15	31.4	32.42	28.2	32.42	32.43	3.2	29,642	0.01%
2021/11/12	19.7	32.13	29.3	32.14	32.20	-9.7	29,635	-0.03%
2021/11/11	17.8	32.26	79.3	32.22	32.15	-61.5	29,814	-0.21%
2021/11/10	19.8	32.39	368.1	32.48	32.34	-348.4	30,295	-1.15%	大賣/鉅額交易
2021/11/09	40.3	32.40	31	32.38	32.35	9.3	30,107	0.03%
2021/11/08	36.3	32.21	97.5	32.27	32.39	-61.2	29,738	-0.21%
2021/11/05	25.1	31.87	19.2	31.87	31.95	5.8	29,680	0.02%
2021/11/04	98.6	31.94	17.3	31.97	31.86	81.3	29,884	0.27%
2021/11/03	10.3	31.73	19.8	31.73	31.77	-9.5	29,845	-0.03%
2021/11/02	34.2	31.61	37.4	31.56	31.53	-3.1	29,764	-0.01%
2021/11/01	27.2	31.55	24.1	31.57	31.56	3.1	29,464	0.01%
2021/10/29	20.3	31.32	14	31.29	31.45	6.3	29,203	0.02%
2021/10/28	68.5	31.38	11.4	31.32	31.39	57	29,000	0.20%
2021/10/27	51	31.09	11.9	31.12	31.15	39.1	28,924	0.14%
2021/10/26	129.2	31.00	24.4	31.03	31.05	104.8	28,992	0.36%	大買/鉅額交易
2021/10/25	125.5	30.77	28	30.79	30.86	97.5	28,743	0.34%	大買/
2021/10/22	464.3	30.70	21.6	30.73	30.84	442.7	28,569	1.55%	大買/鉅額交易
2021/10/21	216.3	32.35	47.1	32.36	32.40	169.1	26,495	0.64%	大買/鉅額交易
2021/10/20	180.8	32.39	43	32.39	32.37	137.8	25,033	0.55%	大買/鉅額交易
2021/10/19	81.6	32.37	52.1	32.39	32.40	29.5	23,996	0.12%
2021/10/18	108.4	32.34	14.5	32.37	32.36	93.9	23,655	0.40%	大買/
2021/10/15	37.6	32.30	3.8	32.30	32.31	33.8	23,612	0.14%
2021/10/14	85.2	32.12	107.7	32.11	32.18	-22.5	23,569	-0.10%	大賣/
2021/10/13	108.3	32.19	11.3	32.28	32.17	96.9	23,078	0.42%	大買/
2021/10/12	187.7	32.29	37.7	32.30	32.24	150	22,532	0.67%	大買/鉅額交易
2021/10/08	175.3	32.61	31	32.58	32.59	144.3	21,746	0.66%	大買/鉅額交易
2021/10/07	385.1	32.40	35	32.44	32.57	350.1	21,631	1.62%	大買/鉅額交易
2021/10/06	160.3	31.84	19.1	31.89	31.88	141.2	20,959	0.67%	大買/鉅額交易
2021/10/05	89.7	31.67	37	31.83	31.96	52.7	20,585	0.26%
2021/10/04	210.8	32.01	9.6	31.90	31.84	201.2	20,219	1.00%	大買/鉅額交易
2021/10/01	179.4	32.32	3.2	32.50	32.26	176.2	19,474	0.90%	大買/鉅額交易
2021/09/30	76.2	32.67	4.2	32.72	32.77	72	18,345	0.39%
2021/09/29	178.6	32.68	66.4	32.66	32.70	112.2	18,174	0.62%	大買/鉅額交易
2021/09/28	17.9	33.01	9	33.02	33.08	8.9	17,606	0.05%
2021/09/27	103.7	33.29	9	33.25	33.30	94.7	17,512	0.54%	大買/
2021/09/24	13.1	33.31	1.6	33.34	33.30	11.5	17,887	0.06%
2021/09/23	9.3	33.10	4	33.08	33.08	5.3	17,863	0.03%
2021/09/22	135	32.85	96.7	32.83	32.90	38.3	17,894	0.21%	大買/
2021/09/17	17.1	33.39	1.6	33.37	33.42	15.5	17,382	0.09%
2021/09/16	26.2	33.27	8	33.31	33.28	18.1	17,370	0.10%
2021/09/15	15.7	33.25	14	33.20	33.33	1.7	17,219	0.01%
2021/09/14	27.2	33.47	3.2	33.44	33.36	24	17,241	0.14%
2021/09/13	26	33.44	8.8	33.46	33.41	17.2	17,264	0.10%
2021/09/10	32	33.14	7	33.05	33.22	25	17,282	0.14%
2021/09/09	23.1	32.77	6.3	32.88	32.94	16.9	17,241	0.10%
2021/09/08	76.5	32.89	28.3	33.08	32.80	48.2	17,202	0.28%
2021/09/07	21.7	33.09	36.4	33.10	33.16	-14.6	16,852	-0.09%
2021/09/06	46.2	33.18	59	33.16	33.07	-12.8	16,790	-0.08%
2021/09/03	6.8	33.22	34.5	33.22	33.24	-27.7	16,600	-0.17%
2021/09/02	48.9	33.24	2.2	33.21	33.16	46.7	16,607	0.28%
2021/09/01	27.5	33.37	9.5	33.39	33.39	17.9	16,552	0.11%
2021/08/31	16.1	33.12	14.2	33.18	33.38	1.9	16,476	0.01%
2021/08/30	16.1	33.22	2.1	33.26	33.29	14	16,532	0.08%
2021/08/27	16.2	33.07	15.1	33.03	33.11	1.1	16,504	0.01%
2021/08/26	63.1	32.87	15	33.05	32.99	48.1	16,452	0.29%
2021/08/25	22.7	32.92	3.5	32.93	33.00	19.2	16,281	0.12%
2021/08/24	24.5	32.74	2	32.83	32.80	22.5	16,383	0.14%
2021/08/23	40.9	32.82	14	32.79	32.88	26.9	16,186	0.17%
2021/08/20	52.4	32.18	43.5	32.18	32.26	8.9	16,057	0.06%
2021/08/19	122.3	32.50	3.4	32.37	32.32	118.9	15,784	0.75%	大買/鉅額交易
2021/08/18	106.4	32.55	11	32.66	33.07	95.4	15,181	0.63%	大買/
2021/08/17	111.4	32.69	6	32.93	32.53	105.4	14,907	0.71%	大買/鉅額交易
2021/08/16	115.1	32.90	20	32.90	32.86	95.1	14,707	0.65%	大買/
2021/08/13	76.6	33.34	1.4	33.30	33.27	75.2	14,056	0.53%
2021/08/12	37.2	33.41	2.3	33.48	33.51	34.9	13,851	0.25%
2021/08/11	73.7	33.45	6.1	33.40	33.49	67.6	13,905	0.49%
2021/08/10	84.8	33.84	0	0.00	33.79	84.8	13,704	0.62%
2021/08/09	20	34.07	16.6	34.10	34.10	3.4	14,439	0.02%
2021/08/06	4.1	34.18	5.3	34.11	34.25	-1.2	14,660	-0.01%
2021/08/05	27	34.19	0	0.00	34.20	27	15,367	0.18%
2021/08/04	2.1	34.33	3.2	34.28	34.35	-1.1	16,712	-0.01%
2021/08/03	25.2	34.05	3.6	34.05	34.15	21.6	17,432	0.12%
2021/08/02	34	33.79	3.7	33.90	34.00	30.3	17,428	0.17%
2021/07/30	37.8	33.98	2.9	34.08	33.90	34.9	17,250	0.20%
2021/07/29	22.6	34.00	6	34.08	34.10	16.6	17,094	0.10%
2021/07/28	120.1	33.58	15.1	33.53	33.89	105	17,359	0.61%	大買/鉅額交易
2021/07/27	80.4	34.16	3.5	34.03	34.07	77	17,372	0.44%
2021/07/26	17.2	34.52	9	34.59	34.50	8.2	17,260	0.05%
2021/07/23	4.1	34.42	7	34.37	34.47	-2.9	17,212	-0.02%
2021/07/22	13.7	34.16	7.6	34.31	34.21	6.2	17,183	0.04%
2021/07/21	221.3	34.20	16.6	34.06	34.13	204.7	16,996	1.20%	大買/鉅額交易
2021/07/20	58	34.63	23	34.80	34.56	35	16,353	0.21%
2021/07/19	10	35.08	10.6	35.06	35.14	-0.6	16,195	0.00%
2021/07/16	13.3	34.96	5.5	35.09	35.12	7.8	16,301	0.05%
2021/07/15	44.4	34.72	17.9	34.86	34.98	26.5	16,244	0.16%
2021/07/14	83.4	34.54	14.4	34.47	34.48	69	16,238	0.42%
2021/07/13	82.4	34.98	1.7	34.97	34.85	80.8	16,009	0.50%
2021/07/12	17.9	35.31	4.4	35.46	35.27	13.5	15,934	0.08%
2021/07/09	68.6	35.42	3	35.51	35.44	65.6	15,733	0.42%
2021/07/08	2.2	35.59	12.1	35.72	35.80	-9.9	15,796	-0.06%
2021/07/07	13.3	35.72	11	35.68	35.61	2.3	15,802	0.01%
2021/07/06	1	35.93	12.2	35.94	35.91	-11.3	15,704	-0.07%
2021/07/05	0.7	35.53	17.2	35.52	35.69	-16.4	15,631	-0.11%
2021/07/02	10.6	35.15	3.4	35.17	35.20	7.1	15,550	0.05%
2021/07/01	4	35.04	21.2	35.16	35.00	-17.2	15,473	-0.11%
2021/06/30	1.1	35.00	6.6	34.97	35.00	-5.5	15,037	-0.04%
2021/06/29	37.9	34.81	2.4	34.90	34.80	35.5	15,029	0.24%
2021/06/28	9.2	35.04	13.5	35.00	35.10	-4.3	15,068	-0.03%
2021/06/25	36.1	34.80	5	34.85	34.74	31.1	15,000	0.21%
2021/06/24	7	34.62	2.9	34.66	34.66	4.2	15,045	0.03%
2021/06/23	8.6	34.43	14	34.42	34.45	-5.4	15,186	-0.04%
2021/06/22	15.6	34.52	3.8	34.53	34.43	11.9	15,168	0.08%
2021/06/21	22.1	34.58	5	34.67	34.55	17.1	15,124	0.11%
2021/06/18	8.4	34.96	16	34.97	34.91	-7.6	15,026	-0.05%
2021/06/17	7.8	34.82	3	34.62	34.90	4.8	15,116	0.03%
2021/06/16	19.6	34.64	61.1	34.68	34.78	-41.5	15,232	-0.27%
2021/06/15	4.1	34.60	2	34.61	34.65	2.1	15,274	0.01%
2021/06/11	8.1	34.59	2	34.64	34.55	6.1	15,354	0.04%
2021/06/10	15.1	34.49	3.1	34.50	34.60	12	15,462	0.08%
2021/06/09	29.6	34.46	0	0.00	34.45	29.6	15,529	0.19%
2021/06/08	3.7	34.67	2	34.57	34.65	1.6	15,624	0.01%
2021/06/07	70.7	34.60	4	34.60	34.72	66.7	15,739	0.42%
2021/06/04	19.3	34.77	6	34.77	34.77	13.2	15,681	0.08%
2021/06/03	10.4	34.94	13	34.95	34.95	-2.6	15,696	-0.02%
2021/06/02	11.4	34.99	6	34.97	34.96	5.4	15,809	0.03%
2021/06/01	13.3	34.95	7.3	35.01	35.06	6	15,858	0.04%
2021/05/31	12.3	34.71	17.1	34.63	34.75	-4.8	15,721	-0.03%
2021/05/28	20.5	34.41	13.4	34.42	34.55	7.1	15,754	0.05%
2021/05/27	22.5	34.10	15.3	34.19	34.28	7.2	15,767	0.05%
2021/05/26	8.1	34.29	15	34.33	34.32	-6.9	15,811	-0.04%
2021/05/25	17.1	34.25	17.6	34.29	34.34	-0.5	15,861	0.00%
2021/05/24	5.1	33.81	49	33.85	34.05	-43.9	15,943	-0.28%
2021/05/21	14.6	33.98	16	34.05	34.00	-1.4	15,870	-0.01%
2021/05/20	34.6	33.84	6.2	33.82	33.86	28.5	15,950	0.18%
2021/05/19	16.6	33.85	9	33.96	34.10	7.6	15,867	0.05%
2021/05/18	55.6	33.67	31.6	33.50	34.01	24	15,921	0.15%
2021/05/17	62.8	32.68	129	32.88	32.75	-66.2	15,879	-0.42%	大賣/
2021/05/14	35.5	33.75	10.5	33.72	33.65	25	14,792	0.17%
2021/05/13	80.7	33.19	49.5	33.21	33.40	31.2	14,460	0.22%
2021/05/12	113.1	33.31	235.5	33.40	33.50	-122.4	13,679	-0.90%	大買/大賣/鉅額交易
2021/05/11	91.2	34.90	29.4	34.90	34.70	61.8	12,332	0.50%
2021/05/10	4.1	35.81	0	0.00	35.88	4.1	11,676	0.04%
2021/05/07	0.6	35.60	5	35.62	35.72	-4.4	11,778	-0.04%
2021/05/06	11.8	35.32	0.7	35.40	35.30	11.1	11,877	0.09%
2021/05/05	14	35.39	27.7	35.40	35.35	-13.7	11,916	-0.12%
2021/05/04	54.8	35.13	69.6	35.07	35.30	-14.8	11,516	-0.13%
2021/05/03	17.3	36.01	13	36.03	35.91	4.3	11,089	0.04%
2021/04/29	10.6	36.09	40.1	36.11	36.12	-29.5	11,039	-0.27%
2021/04/28	4.4	35.92	13.1	35.93	35.98	-8.7	11,127	-0.08%
2021/04/27	7.8	35.95	0.1	36.00	35.98	7.7	11,379	0.07%
2021/04/26	2.7	35.95	28.2	35.88	35.99	-25.5	11,527	-0.22%
2021/04/23	27	35.20	4.1	35.25	35.30	22.9	11,671	0.20%
2021/04/22	14.6	35.66	46.8	35.74	35.40	-32.2	11,800	-0.27%
2021/04/21	8.2	35.34	15.1	35.37	35.53	-7	12,099	-0.06%
2021/04/20	4.4	35.36	2.4	35.40	35.33	2	12,400	0.02%
2021/04/19	11	35.14	30.5	35.16	35.20	-19.6	12,466	-0.16%
2021/04/16	17.1	34.85	4.2	34.83	34.94	13	12,623	0.10%
2021/04/15	5.5	34.47	5.6	34.48	34.50	-0.1	12,665	0.00%
2021/04/14	14.8	34.28	25	34.16	34.35	-10.2	13,099	-0.08%
2021/04/13	15.8	34.67	26.2	34.66	34.47	-10.4	13,191	-0.08%
2021/04/12	6.1	34.71	2	34.71	34.69	4.1	13,479	0.03%
2021/04/09	27.3	34.68	107.1	34.69	34.70	-79.8	13,634	-0.59%	大賣/
2021/04/08	21.8	34.71	2	34.73	34.75	19.8	13,861	0.14%
2021/04/07	35.5	34.72	3.4	34.72	34.71	32.1	13,924	0.23%
2021/04/06	15.6	34.77	7.1	34.90	34.74	8.5	13,991	0.06%
2021/04/01	10.1	34.64	23.1	34.60	34.61	-12.9	14,051	-0.09%
2021/03/31	1.7	34.73	8.3	34.68	34.63	-6.5	14,126	-0.05%
2021/03/30	8.1	34.41	9.9	34.44	34.60	-1.7	13,963	-0.01%
2021/03/29	12.5	34.03	25.3	34.19	34.34	-12.8	14,041	-0.09%
2021/03/26	4.7	33.79	60	33.79	33.80	-55.3	14,091	-0.39%
2021/03/25	17.6	33.53	13	33.63	33.66	4.6	14,089	0.03%
2021/03/24	18.3	33.60	45.3	33.64	33.65	-27	14,064	-0.19%
2021/03/23	0.2	33.67	2	33.65	33.66	-1.9	14,047	-0.01%
2021/03/22	25.7	33.59	9.1	33.55	33.60	16.7	14,115	0.12%
2021/03/19	26.5	33.41	25.4	33.50	33.60	1.1	14,304	0.01%
2021/03/18	2.7	33.50	14.9	33.34	33.53	-12.1	14,273	-0.09%
2021/03/17	4.5	32.97	14.2	32.99	32.95	-9.7	14,394	-0.07%
2021/03/16	11.7	32.96	18.9	32.99	32.99	-7.2	14,595	-0.05%
2021/03/15	5.4	32.69	15	32.63	32.74	-9.6	14,896	-0.06%
2021/03/12	5.2	32.39	15.8	32.38	32.43	-10.6	15,119	-0.07%
2021/03/11	5.4	32.30	16.6	32.28	32.33	-11.2	15,393	-0.07%
2021/03/10	6.2	32.12	5.6	32.12	32.10	0.6	15,574	0.00%
2021/03/09	11.2	31.92	5	32.00	32.00	6.2	15,641	0.04%
2021/03/08	6.8	31.86	67.4	31.92	32.00	-60.6	15,766	-0.38%
2021/03/05	10.5	31.61	8.4	31.71	31.80	2.1	15,693	0.01%
2021/03/04	24.7	31.83	6.5	31.81	31.80	18.3	15,709	0.12%
2021/03/03	11.7	31.83	5.9	31.89	31.93	5.8	15,785	0.04%
2021/03/02	23.1	32.03	27.3	32.00	31.90	-4.2	15,732	-0.03%
2021/02/26	16.1	31.91	40	31.89	31.90	-23.9	15,774	-0.15%
2021/02/25	1.4	31.94	20.1	31.99	32.01	-18.7	15,760	-0.12%
2021/02/24	14.2	31.87	17	31.90	31.80	-2.8	15,763	-0.02%
2021/02/23	6.9	31.69	12.3	31.67	31.80	-5.4	15,634	-0.03%
2021/02/22	7.9	31.46	16.2	31.48	31.50	-8.3	15,506	-0.05%
2021/02/19	6.1	30.97	13	31.03	31.12	-6.9	15,365	-0.04%
2021/02/18	20.3	31.11	85.4	31.09	31.13	-65.1	15,500	-0.42%
2021/02/17	15.1	30.90	34.2	30.94	31.00	-19.2	15,543	-0.12%
2021/02/05	6.2	30.59	8.3	30.58	30.55	-2.2	15,356	-0.01%
2021/02/04	2.4	30.42	8.1	30.47	30.51	-5.7	15,473	-0.04%
2021/02/03	9.6	30.51	3	30.51	30.51	6.6	15,563	0.04%
2021/02/02	52.3	30.50	27	30.53	30.50	25.3	15,854	0.16%
2021/02/01	112.3	30.14	35.8	30.09	30.25	76.5	16,075	0.48%	大買/
2021/01/29	3.4	30.59	7	30.52	30.26	-3.6	16,246	-0.02%
2021/01/28	7.3	30.74	26.6	30.79	30.72	-19.3	16,201	-0.12%
2021/01/27	0.9	30.95	48.8	30.95	30.95	-47.9	16,259	-0.29%
2021/01/26	3.2	30.77	7.5	30.80	30.68	-4.3	16,164	-0.03%
2021/01/25	0.9	30.59	70.3	30.52	30.83	-69.4	16,491	-0.42%
2021/01/22	3.7	30.49	27.8	30.47	30.53	-24.1	16,841	-0.14%
2021/01/21	8.3	30.29	20.2	30.31	30.30	-11.9	17,518	-0.07%
2021/01/20	69.3	30.42	20	30.25	30.25	49.3	19,146	0.26%
2021/01/19	0.1	30.66	35	30.72	30.74	-34.9	19,403	-0.18%
2021/01/18	14.1	30.51	26.5	30.53	30.61	-12.5	19,634	-0.06%
2021/01/15	11.4	30.91	139.8	30.83	30.79	-128.5	19,548	-0.66%	大賣/鉅額交易
2021/01/14	3.2	30.92	77.1	30.93	30.92	-73.8	19,520	-0.38%
2021/01/13	4.7	30.62	78.9	30.60	30.69	-74.3	19,429	-0.38%
2021/01/12	6.4	30.46	37.4	30.44	30.35	-31	19,254	-0.16%
2021/01/11	9.2	30.61	44.1	30.55	30.61	-34.9	19,281	-0.18%
2021/01/08	6.1	30.33	67.5	30.39	30.46	-61.4	19,283	-0.32%
2021/01/07	5.5	30.14	29.4	30.16	30.22	-23.9	19,236	-0.12%
2021/01/06	16.2	30.01	26.5	30.12	30.00	-10.3	18,861	-0.05%
2021/01/05	4.2	29.98	311.1	29.99	30.02	-307	18,702	-1.64%	大賣/鉅額交易
2021/01/04	30.4	29.95	108	29.96	29.94	-77.6	18,639	-0.42%	大賣/
2020/12/31	5.2	29.85	38	29.83	29.95	-32.8	18,552	-0.18%
2020/12/30	9.1	29.68	20.2	29.69	29.78	-11.1	18,338	-0.06%
2020/12/29	11.2	29.68	16.4	29.74	29.67	-5.2	18,326	-0.03%
2020/12/28	17.2	29.68	57.1	29.72	29.75	-39.8	18,329	-0.22%
2020/12/25	34.6	29.51	22.5	29.52	29.51	12.1	18,165	0.07%
2020/12/24	18.4	29.47	17	29.48	29.48	1.4	18,085	0.01%
2020/12/23	19.4	29.38	48	29.37	29.42	-28.6	18,156	-0.16%
2020/12/22	38.2	29.47	25.6	29.47	29.43	12.6	18,606	0.07%
2020/12/21	16.9	29.49	4.5	29.49	29.60	12.4	19,258	0.06%
2020/12/18	17.3	29.62	10.6	29.61	29.61	6.6	19,328	0.03%
2020/12/17	23.9	29.61	7.8	29.68	29.66	16.1	19,561	0.08%
2020/12/16	13.4	29.63	16	29.66	29.80	-2.6	19,561	-0.01%
2020/12/15	29.5	29.65	15.1	29.63	29.51	14.4	19,488	0.07%
2020/12/14	15.8	29.82	20.6	29.82	29.82	-4.9	19,302	-0.03%
2020/12/11	28.1	29.81	24	29.74	29.81	4.1	19,359	0.02%
2020/12/10	55.2	29.96	63	29.99	29.94	-7.8	19,265	-0.04%
2020/12/09	23.3	30.06	175.4	30.08	30.14	-152.2	19,097	-0.80%	大賣/鉅額交易
2020/12/08	4.2	29.91	50	29.90	29.90	-45.8	18,695	-0.25%
2020/12/07	28.3	29.78	109.6	29.78	29.85	-81.3	18,414	-0.44%	大賣/
2020/12/04	21.2	29.58	68.2	29.62	29.68	-47	18,251	-0.26%
2020/12/03	1.1	29.57	9	29.52	29.45	-7.9	18,137	-0.04%
2020/12/02	24.4	29.38	64	29.43	29.44	-39.6	18,138	-0.22%
2020/12/01	16.6	29.32	20.8	29.32	29.35	-4.3	18,131	-0.02%
2020/11/30	43.3	29.43	23.1	29.41	29.35	20.2	18,213	0.11%
2020/11/27	25.1	29.27	45.5	29.19	29.32	-20.4	18,098	-0.11%
2020/11/26	2.1	29.12	36	29.12	29.15	-34	18,010	-0.19%
2020/11/25	33.6	29.07	5	29.04	29.01	28.6	18,006	0.16%
2020/11/24	14	29.18	115.7	29.18	29.11	-101.6	17,904	-0.57%	大賣/鉅額交易
2020/11/23	16.2	29.13	10	29.14	29.14	6.2	17,841	0.03%
2020/11/20	21	28.86	55.5	28.86	28.88	-34.5	17,893	-0.19%
2020/11/19	2.3	28.87	9	28.88	28.86	-6.8	18,118	-0.04%
2020/11/18	7	28.89	24.2	28.88	28.90	-17.2	18,250	-0.09%
2020/11/17	49	28.85	16	28.84	28.81	33	18,455	0.18%
2020/11/16	30.7	28.79	25.4	28.76	28.80	5.3	19,178	0.03%
2020/11/13	15.3	28.47	12.1	28.43	28.53	3.2	18,963	0.02%
2020/11/12	82.5	28.45	9	28.46	28.40	73.5	18,920	0.39%
2020/11/11	24	28.45	39	28.45	28.50	-15	18,920	-0.08%
2020/11/10	149.2	28.37	7	28.34	28.29	142.2	18,893	0.75%	大買/鉅額交易
2020/11/09	83	28.40	15.5	28.39	28.40	67.5	18,592	0.36%
2020/11/06	52.2	28.19	1	28.20	28.19	51.2	18,420	0.28%
2020/11/05	12.1	28.11	11.4	28.12	28.12	0.7	18,259	0.00%
2020/11/04	25.2	28.01	2	27.99	28.05	23.2	18,240	0.13%
2020/11/03	48.2	27.99	4.2	27.98	28.01	44	18,058	0.24%
2020/11/02	54.5	27.68	22.9	27.66	27.72	31.6	17,951	0.18%
2020/10/30	88.8	27.87	26	27.89	27.80	62.8	17,737	0.35%
2020/10/29	145.8	27.95	8.3	27.99	27.98	137.4	17,214	0.80%	大買/鉅額交易
2020/10/28	414.1	28.27	26.5	28.26	28.19	387.6	16,451	2.36%	大買/鉅額交易
2020/10/27	123.9	29.65	53.7	29.64	29.69	70.3	14,985	0.47%	大買/
2020/10/26	68	29.68	6.3	29.69	29.69	61.7	14,571	0.42%
2020/10/23	93	29.59	4.1	29.62	29.63	88.9	14,243	0.62%
2020/10/22	28	29.55	5	29.54	29.59	23	14,252	0.16%
2020/10/21	28.1	29.60	15	29.66	29.59	13.1	14,117	0.09%
2020/10/20	32	29.61	18	29.63	29.64	14	13,965	0.10%
2020/10/19	16.3	29.62	10.7	29.66	29.64	5.6	14,347	0.04%
2020/10/16	42	29.58	8.5	29.61	29.56	33.5	14,557	0.23%
2020/10/15	48.4	29.61	8	29.67	29.69	40.4	14,581	0.28%
2020/10/14	13	29.76	6	29.75	29.74	7	14,485	0.05%
2020/10/13	29.1	29.66	3.4	29.68	29.71	25.7	14,504	0.18%
2020/10/12	50.1	29.82	5.2	29.83	29.74	44.9	14,442	0.31%
2020/10/08	25	29.72	15	29.75	29.76	10	14,174	0.07%
2020/10/07	21	29.66	47	29.60	29.65	-26	14,166	-0.18%
2020/10/06	7.4	29.63	3	29.64	29.68	4.4	14,217	0.03%
2020/10/05	31.1	29.45	3.3	29.47	29.45	27.8	14,385	0.19%
2020/09/30	21	29.46	10	29.45	29.48	11	14,532	0.08%
2020/09/29	28.5	29.39	5.2	29.50	29.40	23.3	15,005	0.16%
2020/09/28	17	29.24	13	29.27	29.38	4	15,348	0.03%
2020/09/25	96.2	28.92	36	29.00	28.90	60.2	15,839	0.38%
2020/09/24	128.4	29.14	40	29.09	29.06	88.4	15,657	0.56%	大買/
2020/09/23	50.1	29.68	3	29.69	29.70	47.1	15,278	0.31%
2020/09/22	48.3	29.83	3	29.82	29.80	45.3	15,424	0.29%
2020/09/21	16.2	30.07	13	30.08	30.03	3.2	15,180	0.02%
2020/09/18	15.6	30.14	2.2	30.16	30.20	13.4	15,272	0.09%
2020/09/17	12.2	30.22	23.3	30.22	30.23	-11.2	15,304	-0.07%
2020/09/16	11.7	30.24	17	30.25	30.25	-5.4	15,278	-0.04%
2020/09/15	41	30.14	15	30.13	30.10	26	15,251	0.17%
2020/09/14	6	29.86	8.2	29.93	29.98	-2.2	15,378	-0.01%
2020/09/11	30	29.77	7	29.76	29.75	23	15,516	0.15%
2020/09/10	27	29.86	0.2	30.00	29.85	26.8	15,677	0.17%
2020/09/09	39	29.62	8	29.70	29.85	31	15,903	0.19%
2020/09/08	60.2	29.91	0	0.00	29.97	60.2	15,932	0.38%
2020/09/07	46.3	30.06	28.5	30.09	29.96	17.8	16,173	0.11%
2020/09/04	40	29.99	54	29.90	30.09	-14	16,345	-0.09%
2020/09/03	7	30.28	27	30.34	30.25	-20	16,346	-0.12%
2020/09/02	44	30.15	58	30.12	30.14	-14	16,374	-0.09%
2020/09/01	37.2	30.03	3	30.09	30.06	34.2	16,665	0.21%
2020/08/31	25	30.20	4.4	30.19	30.16	20.6	16,971	0.12%
2020/08/28	13	30.19	4	30.19	30.24	9	17,226	0.05%
2020/08/27	11	30.41	55	30.38	30.33	-44	17,715	-0.25%
2020/08/26	9	30.35	101	30.40	30.43	-92	17,808	-0.52%	大賣/
2020/08/25	41	30.39	73	30.36	30.44	-32	17,900	-0.18%
2020/08/24	24	30.09	53.2	30.11	30.14	-29.2	17,717	-0.16%
2020/08/21	66	30.05	6	30.02	30.11	60	17,747	0.34%
2020/08/20	239.1	29.88	48.6	29.83	29.79	190.5	17,584	1.08%	大買/鉅額交易
2020/08/19	15.5	30.89	52	30.99	30.77	-36.5	17,106	-0.21%
2020/08/18	22.9	30.87	19.7	30.87	30.90	3.2	17,222	0.02%
2020/08/17	7	30.94	39.7	30.90	30.96	-32.7	17,405	-0.19%
2020/08/14	1	30.58	25.3	30.62	30.63	-24.3	17,515	-0.14%
2020/08/13	10	30.35	3.4	30.33	30.32	6.6	17,551	0.04%
2020/08/12	25.4	30.21	3.7	30.25	30.22	21.7	17,670	0.12%
2020/08/11	24	30.44	29	30.42	30.35	-5	17,800	-0.03%
2020/08/10	23	30.62	23	30.72	30.60	0	17,852	0.00%
2020/08/07	5	30.68	8	30.67	30.65	-3	17,963	-0.02%
2020/08/06	23.1	30.83	11.7	30.77	30.70	11.4	18,123	0.06%
2020/08/05	22.2	30.46	71.1	30.53	30.62	-48.9	18,150	-0.27%
2020/08/04	40.7	30.02	32.9	30.04	30.17	7.8	18,066	0.04%
2020/08/03	13	30.02	54.2	30.02	30.01	-41.2	18,203	-0.23%
2020/07/31	11	30.12	59	30.17	30.24	-48	18,362	-0.26%
2020/07/30	1	29.73	26.4	29.88	29.99	-25.4	18,199	-0.14%
2020/07/29	9	29.66	45.4	29.61	29.62	-36.4	18,290	-0.20%
2020/07/28	39.2	29.72	62.3	29.68	29.46	-23.1	18,589	-0.12%
2020/07/27	31.5	29.87	114	29.82	29.84	-82.5	18,958	-0.44%	大賣/
2020/07/24	41.5	29.99	32.2	30.05	29.85	9.3	19,177	0.05%
2020/07/23	59	30.11	59	30.11	30.17	0	19,226	0.00%
2020/07/22	21	29.90	77.3	29.94	29.97	-56.3	19,001	-0.30%
2020/07/21	35	29.82	152.2	29.79	29.84	-117.2	18,618	-0.63%	大賣/鉅額交易
2020/07/20	42.9	29.48	18	29.47	29.55	24.9	18,471	0.13%
2020/07/17	9	29.64	31	29.67	29.59	-22	18,517	-0.12%
2020/07/16	10	29.63	18.3	29.68	29.63	-8.3	18,912	-0.04%
2020/07/15	25	29.67	149.2	29.68	29.53	-124.2	19,020	-0.65%	大賣/鉅額交易
2020/07/14	3	29.62	19.2	29.64	29.58	-16.2	19,474	-0.08%
2020/07/13	4	29.67	23.9	29.65	29.65	-19.9	19,664	-0.10%
2020/07/10	92	29.49	41	29.58	29.52	51	20,111	0.25%
2020/07/09	7	29.90	84.1	29.87	29.74	-77.1	20,149	-0.38%
2020/07/08	1.2	29.64	23.4	29.71	29.72	-22.2	20,104	-0.11%
2020/07/07	51.1	29.61	23	29.69	29.43	28.1	19,758	0.14%
2020/07/06	42	29.67	260.1	29.69	29.83	-218.1	19,831	-1.10%	大賣/鉅額交易
2020/07/03	19.5	29.30	33	29.32	29.33	-13.5	19,848	-0.07%
2020/07/02	21.1	29.01	67.1	29.04	29.09	-46	19,919	-0.23%
2020/07/01	10	28.77	19	28.79	28.79	-9	19,835	-0.05%
2020/06/30	4	28.56	5	28.54	28.56	-1	19,720	-0.01%
2020/06/29	25.5	28.45	52	28.46	28.51	-26.5	19,944	-0.13%
2020/06/24	19	28.55	9.1	28.56	28.54	9.9	20,125	0.05%
2020/06/23	2	28.52	6	28.52	28.54	-4	20,752	-0.02%
2020/06/22	27	28.50	19	28.53	28.48	8	21,173	0.04%
2020/06/19	15	28.60	135	28.67	28.56	-120	21,935	-0.55%	大賣/鉅額交易
2020/06/18	79.3	28.45	79	28.49	28.55	0.3	22,217	0.00%
2020/06/17	26	28.43	24	28.49	28.46	2	22,778	0.01%
2020/06/16	15	28.36	7	28.37	28.45	8	23,966	0.03%
2020/06/15	33.1	28.28	52	28.26	28.13	-19	25,896	-0.07%
2020/06/12	42	28.05	30	27.86	28.29	12	26,870	0.04%
2020/06/11	84	28.58	62	28.65	28.43	22	28,066	0.08%
2020/06/10	16.6	28.87	35	28.87	28.86	-18.4	29,208	-0.06%
2020/06/09	5.2	28.82	31	28.84	28.84	-25.9	31,585	-0.08%
2020/06/08	14	28.87	132.2	28.90	28.88	-118.2	33,932	-0.35%	大賣/鉅額交易
2020/06/05	43	28.78	83	28.80	28.80	-40	34,209	-0.12%
2020/06/04	43	28.64	130	28.62	28.67	-87	34,954	-0.25%	大賣/
2020/06/03	44.1	28.40	79	28.44	28.48	-34.9	36,194	-0.10%
2020/06/02	28.1	28.20	50.9	28.18	28.17	-22.7	36,074	-0.06%
2020/06/01	11	28.02	19.5	28.04	28.05	-8.5	36,099	-0.02%
2020/05/29	47	27.80	32	27.86	27.86	15	36,125	0.04%
2020/05/28	28	27.98	45.5	27.96	27.90	-17.5	36,417	-0.05%
2020/05/27	20	27.89	35	27.88	27.85	-15	36,930	-0.04%
2020/05/26	4	27.80	120	27.78	27.82	-116	37,686	-0.31%	大賣/鉅額交易
2020/05/25	14	27.24	7	27.38	27.50	7	37,769	0.02%
2020/05/22	41	27.51	21	27.56	27.45	20	37,724	0.05%
2020/05/21	51	27.69	48	27.62	27.63	3	37,673	0.01%
2020/05/20	20	27.49	23.5	27.49	27.48	-3.5	37,414	-0.01%
2020/05/19	35	27.44	13.2	27.44	27.43	21.8	37,371	0.06%
2020/05/18	47.2	27.27	4.9	27.30	27.25	42.3	37,373	0.11%
2020/05/15	6	27.36	12	27.41	27.43	-6	37,286	-0.02%
2020/05/14	35.1	27.56	18	27.60	27.48	17.1	37,309	0.05%
2020/05/13	4	27.62	39	27.70	27.75	-35	37,221	-0.09%
2020/05/12	8	27.56	27.6	27.56	27.55	-19.6	37,202	-0.05%
2020/05/11	11	27.68	50	27.67	27.66	-39	37,225	-0.10%
2020/05/08	42	27.51	30	27.56	27.50	12	37,125	0.03%
2020/05/07	20	27.45	10	27.42	27.40	10	37,179	0.03%
2020/05/06	8	27.29	26.3	27.30	27.32	-18.3	37,098	-0.05%
2020/05/05	21	27.28	56	27.26	27.33	-35	37,146	-0.09%
2020/05/04	52.2	27.01	73	27.02	27.09	-20.8	37,105	-0.06%
2020/04/30	33	27.33	96	27.41	27.46	-63	36,925	-0.17%
2020/04/29	62	27.07	43	27.06	27.07	19	37,079	0.05%
2020/04/28	15.6	26.88	45	26.85	26.91	-29.4	37,392	-0.08%
2020/04/27	11	26.66	93	26.68	26.79	-82	39,171	-0.21%
2020/04/24	24	26.32	13	26.26	26.33	11	38,889	0.03%
2020/04/23	10	26.32	22	26.43	26.34	-12	38,981	-0.03%
2020/04/22	38	25.86	40	25.91	26.23	-2	38,900	-0.01%
2020/04/21	85.1	26.13	34	26.22	26.10	51.1	38,703	0.13%
2020/04/20	18.4	26.53	23.6	26.50	26.60	-5.3	38,276	-0.01%
2020/04/17	107.1	26.60	64.4	26.76	26.50	42.7	38,143	0.11%	大買/
2020/04/16	32.5	26.27	30.4	26.36	26.44	2.1	37,641	0.01%
2020/04/15	79	26.38	127	26.40	26.47	-48	37,489	-0.13%	大賣/
2020/04/14	27	25.93	23	25.98	26.05	4	37,155	0.01%
2020/04/13	11.2	25.64	55	25.69	25.68	-43.8	37,244	-0.12%
2020/04/10	30	25.67	18	25.68	25.73	12	37,181	0.03%
2020/04/09	87.2	25.74	33	25.71	25.65	54.2	37,221	0.15%
2020/04/08	72.9	25.55	91	25.54	25.77	-18.2	36,867	-0.05%
2020/04/07	65	25.19	41	25.19	25.22	24	36,353	0.07%
2020/04/06	56.8	24.68	45	24.68	24.84	11.8	36,110	0.03%
2020/04/01	13.2	24.50	27.3	24.50	24.52	-14.2	35,797	-0.04%
2020/03/31	28	24.51	52	24.49	24.49	-24	35,582	-0.07%
2020/03/30	38	24.05	33	24.01	24.32	5	35,350	0.01%
2020/03/27	59.5	24.55	101	24.65	24.35	-41.5	35,016	-0.12%	大賣/
2020/03/26	44.2	24.18	28	24.02	24.26	16.2	34,321	0.05%
2020/03/25	131	24.24	95.1	24.24	24.09	35.9	33,888	0.11%	大買/
2020/03/24	57.5	23.41	54	23.27	23.38	3.5	33,068	0.01%
2020/03/23	81.9	22.59	22	22.53	22.49	59.9	32,600	0.18%
2020/03/20	114.3	22.97	43.7	23.00	23.28	70.6	31,861	0.22%	大買/
2020/03/19	236.2	22.08	150	21.93	21.85	86.2	30,566	0.28%	大買/大賣/
2020/03/18	205.5	23.61	13	23.62	23.29	192.5	28,445	0.68%	大買/鉅額交易
2020/03/17	220.2	23.72	37	23.69	23.67	183.2	27,264	0.67%	大買/鉅額交易
2020/03/16	258.6	24.74	32	24.90	24.41	226.6	25,639	0.88%	大買/鉅額交易
2020/03/13	450.8	24.41	173	24.42	25.29	277.8	24,153	1.15%	大買/大賣/鉅額交易
2020/03/12	385.5	25.98	82	25.91	25.93	303.5	21,637	1.40%	大買/鉅額交易
2020/03/11	69	27.18	13	27.28	26.97	56	19,241	0.29%
2020/03/10	295.3	26.89	49	26.90	27.25	246.3	18,794	1.31%	大買/鉅額交易
2020/03/09	234.4	27.30	9	27.29	27.25	225.4	17,707	1.27%	大買/鉅額交易
2020/03/06	30.7	27.84	15	27.89	27.88	15.7	16,214	0.10%
2020/03/05	5	28.05	48	28.07	28.10	-43	16,065	-0.27%
2020/03/04	40	27.79	5	27.86	27.86	35	16,235	0.22%
2020/03/03	34	28.03	7	28.07	27.93	27	15,926	0.17%
2020/03/02	130.3	27.58	42	27.60	27.75	88.3	15,541	0.57%	大買/
2020/02/27	130	27.98	3	27.97	27.90	127	14,821	0.86%	大買/鉅額交易
2020/02/26	94.2	28.41	3	28.43	28.30	91.2	13,985	0.65%
2020/02/25	11	28.59	57	28.51	28.67	-46	13,480	-0.34%
2020/02/24	25.8	28.67	16	28.66	28.70	9.8	13,484	0.07%
2020/02/21	1	28.88	3.5	28.90	28.90	-2.5	13,361	-0.02%
2020/02/20	3	28.95	13	29.01	28.93	-10	13,388	-0.07%
2020/02/19	5.7	28.88	17	28.95	28.96	-11.3	13,416	-0.08%
2020/02/18	5	28.78	44	28.80	28.80	-39	13,342	-0.29%
2020/02/17	10	28.75	35.1	28.76	28.80	-25.1	13,204	-0.19%
2020/02/14	12.4	28.75	4	28.78	28.79	8.4	13,043	0.06%
2020/02/13	13.1	28.69	12	28.71	28.64	1.1	12,980	0.01%
2020/02/12	28	28.52	8	28.54	28.56	20	13,444	0.15%
2020/02/11	4	28.30	22	28.31	28.34	-18	13,351	-0.13%
2020/02/10	7.1	28.02	29	28.03	28.14	-21.9	13,445	-0.16%
2020/02/07	34.1	28.24	15	28.26	28.23	19.1	13,453	0.14%
2020/02/06	45.3	28.33	10	28.28	28.44	35.3	13,474	0.26%
2020/02/05	108.6	28.08	7	28.14	28.08	101.6	13,426	0.76%	大買/鉅額交易
2020/02/04	24	27.94	49	27.96	28.12	-25	13,381	-0.19%
2020/02/03	57.2	27.27	15	27.30	27.74	42.2	13,397	0.32%
2020/01/31	123	27.85	9	27.84	27.92	114	12,821	0.89%	大買/鉅額交易
2020/01/30	278.2	27.75	54	28.02	27.70	224.2	12,492	1.79%	大買/鉅額交易
2020/01/20	25.7	29.20	40	29.20	29.19	-14.3	10,664	-0.13%
2020/01/17	64	29.16	3	29.16	29.16	61	10,913	0.56%
2020/01/16	17	29.07	24	29.10	29.10	-7	11,189	-0.06%
2020/01/15	13	29.03	6	29.01	29.01	7	12,641	0.06%
2020/01/14	4	28.98	15	29.00	29.02	-11	13,051	-0.08%
2020/01/13	9	28.75	1	28.79	28.84	8	13,473	0.06%
2020/01/10	8	28.70	2	28.71	28.69	6	13,569	0.04%
2020/01/09	12.2	28.71	6.3	28.73	28.70	5.8	13,606	0.04%
2020/01/08	29.4	28.43	10	28.49	28.50	19.4	13,583	0.14%
2020/01/07	45.2	28.65	25	28.64	28.69	20.2	13,478	0.15%
2020/01/06	34	28.98	31.6	28.98	28.96	2.4	13,221	0.02%
2020/01/03	3.2	29.22	34.3	29.15	29.18	-31.1	13,373	-0.23%
2020/01/02	8	29.08	23.3	29.10	29.09	-15.3	13,410	-0.11%
2019/12/31	4.1	28.96	2	28.97	28.97	2.1	13,889	0.02%
2019/12/30	1.2	28.99	46	28.99	29.00	-44.8	13,762	-0.33%
2019/12/27	26	28.92	17.4	28.90	28.90	8.6	13,551	0.06%
2019/12/26	4	28.86	6	28.84	28.86	-2	13,505	-0.01%
2019/12/25	24.2	28.86	46	28.89	28.83	-21.8	13,511	-0.16%
2019/12/24	2.1	28.70	3	28.74	28.74	-0.9	13,535	-0.01%
2019/12/23	9	28.73	20	28.69	28.72	-11	13,547	-0.08%
2019/12/20	21.1	28.81	25	28.81	28.80	-3.9	13,527	-0.03%
2019/12/19	1.4	28.69	23	28.68	28.69	-21.6	13,545	-0.16%
2019/12/18	4	28.77	7	28.77	28.77	-3	13,651	-0.02%
2019/12/17	27.2	28.65	111	28.65	28.71	-83.8	13,549	-0.62%	大賣/
2019/12/16	20.1	28.56	3	28.59	28.57	17.1	13,469	0.13%
2019/12/13	3.8	28.38	3.2	28.38	28.37	0.6	13,377	0.00%
2019/12/12	3	28.31	42	28.31	28.31	-39	13,384	-0.29%
2019/12/11	6	28.19	7	28.20	28.21	-1	13,328	-0.01%
2019/12/10	7	28.18	2	28.15	28.14	5	13,446	0.04%
2019/12/09	12	28.21	102	28.20	28.21	-90	13,528	-0.67%	大賣/
2019/12/06	1	28.13	35	28.17	28.13	-34	13,516	-0.25%
2019/12/05	1	28.02	23	28.03	28.03	-22	13,450	-0.16%
2019/12/04	9	27.86	4.2	27.84	27.88	4.8	13,511	0.04%
2019/12/03	8	27.94	13.7	27.78	27.92	-5.7	13,692	-0.04%
2019/12/02	70.1	27.59	6	27.67	27.65	64.1	13,797	0.46%
2019/11/29	91	27.85	34	27.81	27.75	57	13,635	0.42%
2019/11/28	9.1	28.01	8	28.04	28.03	1.1	13,452	0.01%
2019/11/27	26	28.03	8	28.04	28.04	18	13,666	0.13%
2019/11/26	23.1	28.04	1	28.07	28.06	22.1	13,631	0.16%
2019/11/25	7	27.99	1	28.01	27.99	6	13,586	0.04%
2019/11/22	3	28.02	5	28.01	28.01	-2	13,516	-0.01%
2019/11/21	33	27.87	5	27.99	28.00	28	13,703	0.20%
2019/11/20	3	28.08	25	28.11	28.09	-22	13,558	-0.16%
2019/11/19	16	28.08	48	28.10	28.14	-32	13,536	-0.24%
2019/11/18	10	28.00	36	27.99	28.05	-26	13,457	-0.19%
2019/11/15	10	27.87	2	27.91	27.88	8	13,347	0.06%
2019/11/14	11	27.81	8	27.81	27.83	3	13,300	0.02%
2019/11/13	1.1	27.78	52	27.75	27.79	-50.9	13,284	-0.38%
2019/11/12	85	27.70	4	27.71	27.74	81	13,309	0.61%
2019/11/11	123	27.53	4	27.58	27.50	119	13,273	0.90%	大買/鉅額交易
2019/11/08	27	27.86	13	27.85	27.88	14	12,640	0.11%
2019/11/07	12.2	27.80	43.5	27.80	27.80	-31.3	12,608	-0.25%
2019/11/06	149.2	27.97	19	27.99	27.93	130.2	12,524	1.04%	大買/鉅額交易
2019/11/05	57	28.00	9	28.00	28.03	48	12,445	0.39%
2019/11/04	26	27.82	12	27.77	27.84	14	12,571	0.11%
2019/11/01	31.2	27.60	6	27.56	27.63	25.2	12,668	0.20%
2019/10/31	28	27.62	8	27.69	27.58	20	12,802	0.16%
2019/10/30	13.1	27.62	0	0.00	27.65	13.1	12,593	0.10%
2019/10/29	73	27.65	1	27.52	27.62	72	12,476	0.58%
2019/10/28	27.3	27.69	1	27.69	27.70	26.3	12,149	0.22%
2019/10/25	56	27.70	8	27.67	27.60	48	11,944	0.40%
2019/10/24	208.1	27.63	5.2	27.67	27.65	202.9	11,625	1.75%	大買/鉅額交易
2019/10/23	264	27.48	52	27.49	27.54	212	11,355	1.87%	大買/鉅額交易
2019/10/22	128	29.01	24	29.02	29.03	104	9,885	1.05%	大買/鉅額交易
2019/10/21	99	28.92	12	28.94	28.95	87	9,478	0.92%
2019/10/18	34.2	28.81	9	28.82	28.82	25.2	8,991	0.28%
2019/10/17	7	28.51	19	28.58	28.70	-12	8,831	-0.14%
2019/10/16	16.2	28.50	17	28.52	28.51	-0.8	8,735	-0.01%
2019/10/15	33	28.50	19	28.50	28.45	14	8,666	0.16%
2019/10/14	115.3	28.51	2	28.53	28.52	113.3	8,593	1.32%	大買/鉅額交易
2019/10/09	38	28.32	4	28.38	28.28	34	8,581	0.40%
2019/10/08	94.2	28.46	15	28.44	28.44	79.2	8,493	0.93%
2019/10/07	64	28.42	11	28.43	28.42	53	8,511	0.62%
2019/10/04	4.2	28.10	0	0.00	28.14	4.2	7,917	0.05%
2019/10/03	12	28.05	2.1	28.06	28.12	9.9	7,926	0.12%
2019/10/02	2.5	28.16	7	28.17	28.17	-4.5	7,930	-0.06%
2019/10/01	2	28.18	0	0.00	28.18	2	8,004	0.02%
2019/09/27	15.2	27.99	1	27.99	27.88	14.2	7,986	0.18%
2019/09/26	11	28.20	14	28.27	28.15	-3	7,928	-0.04%
2019/09/25	6	28.20	2.5	28.21	28.20	3.5	7,983	0.04%
2019/09/24	9	28.26	24.2	28.27	28.33	-15.2	8,100	-0.19%
2019/09/23	14	28.02	17.5	28.10	28.12	-3.5	8,000	-0.04%
2019/09/20	12	28.00	20	28.00	27.98	-8	7,850	-0.10%
2019/09/19	8.3	28.01	45	28.08	27.97	-36.7	7,861	-0.47%
2019/09/18	12.4	28.00	15	28.05	28.05	-2.6	7,862	-0.03%
2019/09/17	12	27.99	27.3	28.00	28.00	-15.3	7,859	-0.19%
2019/09/16	7	27.94	11	27.96	27.94	-4	7,809	-0.05%
2019/09/12	2	27.96	19	28.01	27.92	-17	7,861	-0.22%
2019/09/11	0	0.00	12	27.86	27.81	-12	7,833	-0.15%
2019/09/10	9.1	27.74	20	27.74	27.74	-10.9	7,725	-0.14%
2019/09/09	5	27.79	26	27.79	27.77	-21	7,727	-0.27%
2019/09/06	1	27.85	40	27.85	27.83	-39	7,701	-0.51%
2019/09/05	2	27.75	37.6	27.74	27.71	-35.6	7,572	-0.47%
2019/09/04	1	27.48	17	27.51	27.54	-16	7,409	-0.22%
2019/09/03	6.2	27.42	9	27.46	27.40	-2.8	7,314	-0.04%
2019/09/02	4	27.41	14.1	27.42	27.44	-10.1	7,237	-0.14%
2019/08/30	3	27.26	39	27.30	27.25	-36	7,220	-0.50%
2019/08/29	4	26.98	0	0.00	27.00	4	7,036	0.06%
2019/08/28	0	0.00	1	26.99	26.97	-1	7,116	-0.01%
2019/08/27	5	26.95	0	0.00	26.96	5	7,234	0.07%
2019/08/26	24.3	26.84	4	26.89	26.88	20.3	7,350	0.28%
2019/08/23	2	27.03	1	27.04	27.02	1	7,298	0.01%
2019/08/22	1.1	27.05	26	27.03	27.02	-24.9	7,477	-0.33%
2019/08/21	3	27.05	0	27.09	27.05	3	7,546	0.04%
2019/08/20	7.1	27.07	84	27.07	27.07	-76.9	7,787	-0.99%
2019/08/19	3	27.01	0	0.00	27.03	3	8,017	0.04%
2019/08/16	15	26.90	0	0.00	26.95	15	8,497	0.18%
2019/08/15	21	26.60	9	26.79	26.82	12	8,632	0.14%
2019/08/14	0	0.00	21.2	26.96	26.93	-21.2	8,821	-0.24%
2019/08/13	14.2	26.74	14	26.76	26.76	0.2	9,037	0.00%
2019/08/12	17.3	26.72	8	26.75	26.90	9.3	9,379	0.10%
2019/08/08	12	26.53	3	26.57	26.56	9	9,580	0.09%
2019/08/07	34	26.46	2	26.50	26.43	32	9,640	0.33%
2019/08/06	57	26.30	33.9	26.06	26.52	23.1	9,836	0.23%
2019/08/05	36	26.67	0	0.00	26.60	36	9,910	0.36%
2019/08/02	47	26.87	24	26.86	26.85	23	9,881	0.23%
2019/08/01	12.9	27.14	10.2	27.15	27.10	2.7	9,867	0.03%
2019/07/31	10.1	27.21	1	27.30	27.20	9.1	9,844	0.09%
2019/07/30	4	27.28	0.5	27.34	27.29	3.5	9,832	0.04%
2019/07/29	4.1	27.37	5	27.35	27.37	-0.9	9,985	-0.01%
2019/07/26	20.2	27.45	0	0.00	27.40	20.2	10,002	0.20%
2019/07/25	12.4	27.31	6	27.40	27.47	6.4	9,973	0.06%
2019/07/24	10.1	27.27	13	27.31	27.28	-2.9	9,839	-0.03%
2019/07/23	1.1	27.24	12.3	27.24	27.24	-11.2	9,743	-0.12%
2019/07/22	0	0.00	26	27.11	27.11	-26	9,640	-0.27%
2019/07/19	6.1	27.08	1	27.10	27.06	5.1	9,632	0.05%
2019/07/18	15	27.08	47	27.09	27.06	-32	9,668	-0.33%
2019/07/17	6	27.13	26	27.16	27.14	-20	9,614	-0.21%
2019/07/16	7	27.26	10	27.31	27.26	-3	9,616	-0.03%
2019/07/15	5	27.19	57.2	27.16	27.21	-52.2	9,580	-0.54%
2019/07/12	1	27.18	30	27.23	27.16	-29	9,519	-0.30%
2019/07/11	0	27.14	9	27.11	27.11	-9	9,417	-0.10%
2019/07/10	1	26.90	22	26.92	26.95	-21	9,359	-0.22%
2019/07/09	8	26.87	2	26.87	26.87	6	9,354	0.06%
2019/07/08	43	27.02	3	26.98	26.96	40	9,386	0.43%
2019/07/05	2	26.95	29	26.98	26.99	-27	9,410	-0.29%
2019/07/04	10	26.92	1	26.99	26.93	9	9,405	0.10%
2019/07/03	4	26.87	7	26.85	26.78	-3	9,587	-0.03%
2019/07/02	0	0.00	9	26.97	26.96	-9	9,637	-0.09%
2019/07/01	6	26.90	18.8	26.92	26.95	-12.8	9,701	-0.13%
2019/06/28	2	26.65	1	26.59	26.59	1	9,568	0.01%
2019/06/27	0	0.00	2	26.60	26.61	-2	9,642	-0.02%
2019/06/26	1	26.42	36.6	26.41	26.43	-35.6	9,628	-0.37%
2019/06/25	21	26.53	13	26.51	26.47	8	9,602	0.08%
2019/06/24	5	26.54	4	26.52	26.60	1	9,553	0.01%
2019/06/21	12	26.59	9	26.61	26.52	3	9,504	0.03%
2019/06/20	33.3	26.59	34	26.60	26.61	-0.7	9,474	-0.01%
2019/06/19	13	26.26	25	26.28	26.47	-12	9,490	-0.13%
2019/06/18	11	26.06	1.5	26.07	26.06	9.5	9,486	0.10%
2019/06/17	25	26.05	41	26.08	26.05	-16	9,491	-0.17%
2019/06/14	8	26.00	2	25.98	25.99	6	9,618	0.06%
2019/06/13	2	26.00	3	25.99	26.01	-1	9,632	-0.01%
2019/06/12	6	26.07	6	26.02	26.10	0	9,561	0.00%
2019/06/11	22	26.05	6	26.01	26.04	16	9,520	0.17%
2019/06/10	19	25.90	11	25.94	25.99	8	9,429	0.08%
2019/06/06	15	25.71	46	25.72	25.69	-31	9,425	-0.33%
2019/06/05	28	25.87	4	25.85	25.81	24	9,293	0.26%
2019/06/04	26	25.81	4	25.87	25.76	22	9,308	0.24%
2019/06/03	19	25.74	15	25.77	25.84	4	9,261	0.04%
2019/05/31	14	25.82	4	25.82	25.94	10	9,166	0.11%
2019/05/30	37.5	25.54	1	25.53	25.58	36.5	9,109	0.40%
2019/05/29	20	25.35	0	0.00	25.39	20	9,105	0.22%
2019/05/28	12	25.46	1	25.47	25.50	11	9,002	0.12%
2019/05/27	55	25.42	1	25.45	25.45	54	9,012	0.60%
2019/05/24	55	25.44	2	25.46	25.44	53	8,978	0.59%
2019/05/23	43	25.45	5	25.49	25.44	38	8,938	0.43%
2019/05/22	23.3	25.81	0.1	25.87	25.79	23.2	8,554	0.27%
2019/05/21	18	25.74	0	0.00	25.76	18	8,558	0.21%
2019/05/20	58	25.64	1.3	25.73	25.70	56.7	8,317	0.68%
2019/05/17	41.3	25.77	1	25.70	25.70	40.3	8,142	0.49%
2019/05/16	83.1	26.04	15.2	26.05	25.92	67.9	7,872	0.86%
2019/05/15	14	26.18	0	0.00	26.18	14	7,697	0.18%
2019/05/14	40	25.90	4	25.85	26.07	36	7,656	0.47%
2019/05/13	72	26.26	5	26.23	26.09	67	7,409	0.90%
2019/05/10	28	26.59	4	26.49	26.55	24	7,083	0.34%
2019/05/09	40	26.83	8	26.87	26.74	32	6,862	0.47%
2019/05/08	13	27.14	1	27.12	27.20	12	6,628	0.18%
2019/05/07	0	0.00	6	27.22	27.26	-6	6,768	-0.09%
2019/05/06	19	27.12	1	27.09	27.08	18	6,968	0.26%
2019/05/03	20	27.52	7	27.45	27.56	13	6,823	0.19%
2019/05/02	3	27.42	4	27.43	27.40	-1	6,805	-0.01%
2019/04/30	16	27.28	1.2	27.24	27.35	14.8	6,847	0.22%
2019/04/29	4.2	27.47	0	0.00	27.35	4.2	6,855	0.06%
2019/04/26	1.2	27.48	10.8	27.50	27.52	-9.5	6,893	-0.14%
2019/04/25	2	27.60	17.9	27.59	27.65	-15.9	6,895	-0.23%
2019/04/24	1.2	27.54	138.4	27.51	27.57	-137.3	6,904	-1.99%	大賣/鉅額交易
2019/04/23	12	27.34	10	27.34	27.36	2	6,843	0.03%
2019/04/22	5.2	27.50	2	27.50	27.41	3.2	6,833	0.05%
2019/04/19	14	27.41	3	27.25	27.35	11	6,797	0.16%
2019/04/18	7	27.39	38	27.44	27.14	-31	6,739	-0.46%
2019/04/17	2.2	27.46	65	27.46	27.44	-62.8	6,701	-0.94%
2019/04/16	15	27.12	26	27.17	27.25	-11	6,569	-0.17%
2019/04/15	2	26.94	26	26.94	26.99	-24	6,395	-0.38%
2019/04/12	2.3	26.85	6	26.77	26.76	-3.7	6,639	-0.06%
2019/04/11	14	26.91	13	26.99	26.89	1	6,849	0.01%
2019/04/10	29	26.93	10	26.98	26.97	19	6,895	0.28%
2019/04/09	9	27.02	8.1	27.02	27.02	0.9	6,835	0.01%
2019/04/08	13	26.90	14	26.94	26.93	-1	6,633	-0.02%
2019/04/03	4	26.73	34.2	26.73	26.73	-30.2	6,721	-0.45%
2019/04/02	0	0.00	3	26.59	26.58	-3	6,770	-0.04%
2019/04/01	10	26.54	4	26.55	26.51	6	6,747	0.09%
2019/03/29	5	26.38	30	26.36	26.40	-25	6,645	-0.38%
2019/03/28	0	0.00	2	26.24	26.24	-2	6,603	-0.03%
2019/03/27	4	26.27	1	26.28	26.28	3	6,599	0.04%
2019/03/26	1	26.28	2	26.28	26.25	-1	6,586	-0.02%
2019/03/25	11	26.12	0	0.00	26.10	11	6,812	0.16%
2019/03/22	5	26.48	63	26.51	26.37	-58	6,765	-0.86%
2019/03/21	15	26.31	55	26.32	26.37	-40	6,637	-0.60%
2019/03/20	5.3	26.19	2	26.22	26.20	3.3	6,477	0.05%
2019/03/19	5.3	26.23	6	26.23	26.22	-0.7	6,474	-0.01%
2019/03/18	0	0.00	7	26.05	26.13	-7	6,282	-0.11%
2019/03/15	2	25.92	1	25.97	25.91	1	6,315	0.02%
2019/03/14	18	25.98	0	0.00	25.91	18	6,297	0.29%
2019/03/13	1.3	25.97	12	25.97	25.98	-10.7	6,393	-0.17%
2019/03/11	0	0.00	10	25.82	25.89	-10	6,398	-0.16%
2019/03/08	20	25.73	1	25.84	25.84	19	6,486	0.29%
2019/03/07	22	26.00	12	26.06	25.98	10	6,446	0.16%
2019/03/06	1	26.09	15	26.05	26.08	-14	6,448	-0.22%
2019/03/05	3	26.02	6	26.03	26.00	-3	6,424	-0.05%
2019/03/04	2	26.12	18.8	26.00	26.12	-16.8	6,359	-0.26%
2019/02/27	31	25.95	39	25.96	25.96	-8	6,190	-0.13%
2019/02/26	23	26.18	14	26.27	26.18	9	6,134	0.15%
2019/02/25	1	26.12	50	26.08	26.13	-49	6,036	-0.81%
2019/02/22	25	25.91	16.4	25.87	25.90	8.6	5,846	0.15%
2019/02/21	9	25.81	36	25.80	25.84	-27	5,647	-0.48%
2019/02/20	8	25.66	73	25.71	25.74	-65	5,522	-1.18%
2019/02/19	7	25.50	6	25.51	25.52	1	5,357	0.02%
2019/02/18	1	25.54	3	25.53	25.52	-2	5,339	-0.04%
2019/02/15	13	25.45	32	25.48	25.39	-19	5,279	-0.36%
2019/02/14	3	25.42	38.7	25.46	25.43	-35.7	5,240	-0.68%
2019/02/13	11	25.31	4.1	25.34	25.42	6.9	5,182	0.13%
2019/02/12	5	25.16	26	25.22	25.26	-21	5,100	-0.41%
2019/02/11	10	24.99	69	25.00	24.99	-59	4,965	-1.19%
2019/01/30	21	24.95	10	24.95	24.92	11	4,909	0.22%
2019/01/29	9	24.87	66.1	24.86	24.89	-57.1	4,913	-1.16%
2019/01/28	24	25.02	18	24.99	25.01	6	4,903	0.12%
2019/01/25	3	24.82	22	24.76	24.90	-19	4,787	-0.40%
2019/01/24	6	24.55	0	0.00	24.55	6	4,632	0.13%
2019/01/23	2	24.41	0	0.00	24.44	2	4,651	0.04%
2019/01/22	1	24.50	7	24.48	24.50	-6	4,706	-0.13%
2019/01/21	3	24.54	6	24.53	24.51	-3	4,849	-0.06%
2019/01/18	3	24.42	11	24.35	24.39	-8	5,011	-0.16%
2019/01/17	1	24.24	4	24.32	24.26	-3	5,280	-0.06%
2019/01/16	0	0.00	3	24.22	24.25	-3	5,438	-0.06%
2019/01/15	1	24.03	1	24.16	24.13	0	6,020	0.00%
2019/01/14	5	24.01	0	0.00	23.99	5	6,153	0.08%
2019/01/11	9.2	24.05	3	24.09	24.04	6.2	6,239	0.10%
2019/01/10	2	24.00	0	0.00	24.01	2	6,289	0.03%
2019/01/09	16	24.04	1	24.09	24.05	15	6,401	0.23%
2019/01/08	7	23.78	0	0.00	23.79	7	6,461	0.11%
2019/01/07	16	23.69	0	0.00	23.73	16	6,725	0.24%
2019/01/04	32	23.26	0	0.00	23.40	32	7,051	0.45%
2019/01/03	20	23.67	0	0.00	23.59	20	7,909	0.25%
2019/01/02	18	23.91	0	0.00	23.83	18	8,005	0.22%
2018/12/28	8	23.93	2	23.95	23.94	6	8,282	0.07%
2018/12/27	8	23.99	0	0.00	23.91	8	8,621	0.09%
2018/12/26	29	23.84	1	23.96	23.72	28	8,759	0.32%
2018/12/25	33	23.92	14	23.91	23.97	19	8,686	0.22%
2018/12/24	7	24.17	1	24.16	24.18	6	8,487	0.07%
2018/12/22	0.1	24.20	0	0.00	24.17	0.1	8,472	0.00%
2018/12/21	5	24.03	1.3	24.07	24.14	3.7	8,473	0.04%
2018/12/20	7	24.11	10	24.12	24.13	-3	8,454	-0.04%
2018/12/19	4	24.11	0	0.00	24.14	4	8,442	0.05%
2018/12/18	19	24.04	2	24.10	24.03	17	8,463	0.20%
2018/12/17	4	24.28	1.3	24.29	24.31	2.7	8,215	0.03%
2018/12/14	10	24.27	2	24.33	24.31	8	8,178	0.10%
2018/12/13	5	24.37	11	24.36	24.39	-6	8,152	-0.07%
2018/12/12	1	24.27	2	24.25	24.32	-1	8,220	-0.01%
2018/12/11	5	24.14	0	0.00	24.18	5	8,275	0.06%
2018/12/10	11	24.07	1	24.17	24.07	10	8,351	0.12%
2018/12/07	8	24.23	0	0.00	24.28	8	8,234	0.10%
2018/12/06	23	24.17	19	24.16	24.19	4	8,290	0.05%
2018/12/05	19	24.56	4	24.62	24.60	15	8,209	0.18%
2018/12/04	12	24.85	2	24.85	24.82	10	8,447	0.12%
2018/12/03	8	24.87	18	24.85	24.89	-10	8,500	-0.12%
2018/11/30	13	24.48	7	24.47	24.46	6	8,381	0.07%
2018/11/29	3.2	24.42	3	24.41	24.38	0.2	8,342	0.00%
2018/11/28	49	24.17	1	24.27	24.27	48	8,290	0.58%
2018/11/27	6	24.09	0	0.00	24.10	6	8,278	0.07%
2018/11/26	8	24.09	0	0.00	24.11	8	8,272	0.10%
2018/11/23	8	23.89	3	23.97	23.94	5	8,256	0.06%
2018/11/22	8	24.02	9	24.04	23.98	-1	8,224	-0.01%
2018/11/21	4	23.98	3	24.05	24.14	1	8,179	0.01%
2018/11/20	17	24.26	2	24.17	24.17	15	8,126	0.18%
2018/11/19	16.3	24.34	1	24.40	24.40	15.3	8,079	0.19%
2018/11/16	3	24.27	4	24.27	24.29	-1	8,055	-0.01%
2018/11/15	4	24.06	2	24.19	24.22	2	8,043	0.02%
2018/11/14	6	24.11	7	24.14	24.15	-1	8,020	-0.01%
2018/11/13	36	23.83	1	24.08	24.12	35	8,005	0.44%
2018/11/12	1	24.22	164	24.21	24.18	-163	7,914	-2.06%	大賣/鉅額交易
2018/11/09	6	24.17	3.2	24.23	24.21	2.8	7,901	0.04%
2018/11/08	5	24.39	13	24.38	24.37	-8	7,862	-0.10%
2018/11/07	4	24.21	1	24.21	24.21	3	7,823	0.04%
2018/11/06	17	24.10	0	0.00	24.08	17	7,809	0.22%
2018/11/05	23	24.14	5	24.16	24.18	18	7,756	0.23%
2018/11/02	4	24.13	7	24.13	24.18	-3	7,715	-0.04%
2018/11/01	27	23.89	5	24.02	24.08	22	7,680	0.29%
2018/10/31	2	23.70	27	23.75	23.78	-25	7,620	-0.33%
2018/10/30	13	23.35	0	0.00	23.42	13	7,572	0.17%
2018/10/29	8	23.31	38	23.30	23.34	-30	7,528	-0.40%
2018/10/26	41	23.52	2	23.58	23.43	39	7,385	0.53%
2018/10/25	36	23.56	3.9	23.58	23.59	32.1	7,185	0.45%
2018/10/24	22	24.07	2	24.18	24.12	20	6,901	0.29%
2018/10/23	118.4	24.16	1	24.09	24.13	117.4	6,812	1.72%	大買/鉅額交易
2018/10/22	36	25.72	6	25.78	25.81	30	6,360	0.47%
2018/10/19	8	25.44	4	25.32	25.55	4	6,251	0.06%
2018/10/18	21	25.44	1.1	25.52	25.54	19.9	6,234	0.32%
2018/10/17	10	25.62	6	25.64	25.51	4	6,223	0.06%
2018/10/16	25	25.32	16.1	25.37	25.39	8.9	6,122	0.15%
2018/10/15	48	25.20	0	25.39	25.18	48	5,996	0.80%
2018/10/12	60.3	24.94	12	24.97	25.26	48.3	5,746	0.84%
2018/10/11	126.7	24.96	0.2	25.80	24.91	126.6	5,427	2.33%	大買/鉅額交易
2018/10/09	55	26.32	1	26.37	26.34	54	4,295	1.26%
2018/10/08	54	26.47	0	0.00	26.70	54	3,944	1.37%
2018/10/05	157.3	26.50	0	0.00	26.43	157.3	3,543	4.44%	大買/鉅額交易
2018/10/04	38	26.72	0	0.00	26.78	38	3,174	1.20%
2018/10/03	14	26.95	0.1	27.04	26.97	13.9	3,010	0.46%
2018/10/02	8	27.16	0.1	27.32	27.20	7.9	2,889	0.27%
2018/10/01	1.3	27.36	0	0.00	27.32	1.3	2,885	0.05%
2018/09/28	1	27.25	0	0.00	27.28	1	2,983	0.03%
2018/09/27	1	27.31	3	27.33	27.33	-2	3,070	-0.07%
2018/09/26	1.1	27.38	0.7	27.43	27.40	0.4	3,083	0.01%
2018/09/25	0	0.00	1	27.41	27.49	-1	3,115	-0.03%
2018/09/21	3	27.35	0	0.00	27.41	3	3,108	0.10%
2018/09/19	0.5	27.44	1	27.40	27.41	-0.5	3,246	-0.02%
2018/09/18	4	27.38	0	0.00	27.40	4	3,280	0.12%
2018/09/17	2	27.38	0	0.00	27.46	2	3,338	0.06%
2018/09/14	0	0.00	2	27.28	27.40	-2	3,392	-0.06%
2018/09/13	0	0.00	1	26.96	26.92	-1	3,354	-0.03%
2018/09/12	8.3	26.65	0	0.00	26.74	8.3	3,327	0.25%
2018/09/11	5	26.60	0.1	26.84	26.78	4.9	3,265	0.15%
2018/09/10	22	26.83	2	26.67	26.67	20	3,260	0.61%
2018/09/07	14	27.20	1	27.14	27.19	13	3,011	0.43%
2018/09/06	1	27.50	0	0.00	27.45	1	2,903	0.03%
2018/09/05	4	27.60	0	0.00	27.53	4	2,877	0.14%
2018/09/04	2	27.68	0	0.00	27.63	2	2,863	0.07%
2018/09/03	4	27.68	0	0.00	27.63	4	2,927	0.14%
2018/08/31	0.3	27.78	1	27.70	27.78	-0.7	2,999	-0.02%
2018/08/30	0	0.00	0.1	27.70	27.70	-0.1	3,069	0.00%
2018/08/28	0	0.00	3	27.54	27.56	-3	3,165	-0.09%
2018/08/27	0	0.00	1	27.26	27.35	-1	3,187	-0.03%
2018/08/24	1	27.20	0	0.00	27.20	1	3,211	0.03%
2018/08/22	0	0.00	0.3	27.29	27.29	-0.3	3,407	-0.01%
2018/08/20	0	0.00	0.1	27.22	27.19	-0.1	3,504	0.00%
2018/08/17	1	27.20	0	0.00	27.12	1	3,491	0.03%
2018/08/16	0	0.00	34	27.01	27.09	-34	3,491	-0.97%
2018/08/15	10	27.10	2.5	27.11	27.10	7.5	3,502	0.21%
2018/08/10	0	0.00	4	27.54	27.53	-4	3,620	-0.11%
2018/08/09	1	27.60	1.5	27.50	27.50	-0.5	3,723	-0.01%
2018/08/08	2	27.63	4	27.66	27.60	-2	3,754	-0.05%
2018/08/07	1	27.47	0.2	27.43	27.45	0.8	3,745	0.02%
2018/08/06	1	27.39	8.2	27.32	27.43	-7.2	3,772	-0.19%
2018/08/03	0	0.00	0.6	27.15	27.18	-0.6	3,769	-0.02%
2018/08/02	0	0.00	3	27.00	27.00	-3	3,725	-0.08%
2018/08/01	1	27.24	95.2	27.26	27.28	-94.2	3,656	-2.58%
2018/07/31	1	27.19	5	27.05	27.19	-4	3,629	-0.11%
2018/07/30	4	27.03	10.5	27.02	27.04	-6.5	3,552	-0.18%
2018/07/27	0	0.00	8.3	26.85	26.89	-8.3	3,450	-0.24%
2018/07/26	3	26.56	1	26.60	26.59	2	3,256	0.06%
2018/07/25	0	0.00	1	26.45	26.47	-1	3,187	-0.03%
2018/07/24	2	26.42	10	26.32	26.42	-8	3,117	-0.26%
2018/07/23	0	0.00	2	26.19	26.23	-2	3,099	-0.06%
2018/07/20	1	26.26	1	26.20	26.14	0	3,131	0.00%
2018/07/19	2	26.22	3	26.26	26.13	-1	3,242	-0.03%
2018/07/18	0	0.00	2	26.23	26.21	-2	3,264	-0.06%
2018/07/17	0	0.00	58	25.94	25.97	-58	3,205	-1.81%
2018/07/16	1	25.92	0	25.98	25.93	1	3,155	0.03%
2018/07/13	0	0.00	1	25.79	25.79	-1	3,129	-0.03%
2018/07/11	4	25.49	0	0.00	25.51	4	3,160	0.13%
2018/07/10	0	0.00	3	25.63	25.63	-3	3,160	-0.09%
2018/07/09	3	25.42	0	0.00	25.60	3	3,152	0.10%
2018/07/06	7	25.24	0	0.00	25.30	7	3,128	0.22%
2018/07/05	13	25.41	0	0.00	25.31	13	3,045	0.43%
2018/07/04	6	25.49	0	0.00	25.53	6	2,944	0.20%
2018/07/03	4	25.48	0	0.00	25.50	4	2,932	0.14%
2018/06/29	0	25.70	0	0.00	25.66	0	2,877	0.00%
2018/06/28	5	25.42	0	0.00	25.40	5	2,842	0.18%
2018/06/27	1	25.70	0	0.00	25.64	1	2,725	0.04%
2018/06/26	5.5	25.65	0	0.00	25.65	5.5	2,696	0.20%
2018/06/25	11	25.81	0	0.00	25.78	11	2,557	0.43%
2018/06/22	26	25.91	0	0.00	26.00	26	2,434	1.07%
2018/06/20	3	25.99	0	0.00	26.10	3	2,418	0.12%
2018/06/19	2	26.00	0	0.00	26.20	2	2,416	0.08%
2018/06/15	1	26.27	0	0.00	26.32	1	2,356	0.04%
2018/06/11	0	0.00	5	26.64	26.69	-5	2,363	-0.21%
2018/06/08	0	0.00	6	26.79	26.67	-6	2,313	-0.26%
2018/06/07	1	26.80	3	26.77	26.79	-2	2,251	-0.09%
2018/06/06	0	0.00	6	26.78	26.79	-6	2,205	-0.27%
2018/06/05	1	26.67	0	0.00	26.61	1	2,104	0.05%
2018/06/04	0	0.00	7	26.54	26.62	-7	2,096	-0.33%
2018/06/01	0	0.00	18	26.41	26.40	-18	2,066	-0.87%
2018/05/31	0	0.00	1.8	26.18	26.19	-1.8	2,049	-0.09%
2018/05/30	3	26.12	0	0.00	26.01	3	1,931	0.16%
2018/05/29	1	26.36	0	0.00	26.37	1	1,857	0.05%
2018/05/28	1	26.36	0	0.00	26.39	1	1,806	0.06%
2018/05/25	1	26.36	0	0.00	26.33	1	1,789	0.06%
2018/05/24	0	0.00	3	26.36	26.41	-3	1,850	-0.16%
2018/05/23	0	0.00	1	26.43	26.40	-1	1,853	-0.05%
2018/05/22	0	0.00	8	26.36	26.40	-8	1,823	-0.44%
2018/05/21	0	0.00	6	26.36	26.35	-6	1,807	-0.33%
2018/05/18	0	0.00	2	26.21	26.20	-2	1,804	-0.11%
2018/05/17	0	0.00	6	26.11	26.06	-6	1,792	-0.33%
2018/05/16	0	0.00	5	25.95	25.93	-5	1,694	-0.30%
2018/05/14	0	0.00	5	25.71	25.85	-5	1,896	-0.26%
2018/05/10	0	0.00	2	25.50	25.48	-2	1,881	-0.11%
2018/05/07	4	25.22	0	0.00	25.30	4	1,950	0.21%
2018/05/04	2	25.20	0	0.00	25.20	2	2,064	0.10%
2018/05/03	2	25.20	0	0.00	25.22	2	2,082	0.10%
2018/05/02	2.5	25.34	0.5	25.44	25.34	2	2,167	0.09%
2018/04/30	7	25.19	0	0.00	25.40	7	2,301	0.30%
2018/04/27	9	25.14	0	0.00	25.15	9	2,318	0.39%
2018/04/26	2	25.26	0	0.00	25.23	2	2,349	0.09%
2018/04/25	5.2	25.21	3	25.17	25.31	2.2	2,317	0.09%
2018/04/24	16	25.53	0	0.00	25.50	16	2,303	0.69%
2018/04/23	1	25.66	0	0.00	25.69	1	2,345	0.04%
2018/04/19	1	25.73	0	0.00	25.86	1	2,459	0.04%
2018/04/17	3	25.68	0	0.00	25.77	3	2,525	0.12%
2018/04/16	2	25.86	0	0.00	25.98	2	2,506	0.08%
2018/04/13	1	26.00	1	26.10	25.99	0	2,532	0.00%
2018/04/12	10	26.00	0	0.00	26.00	10	2,575	0.39%
2018/04/11	0	0.00	3	26.07	26.11	-3	2,610	-0.11%
2018/04/10	2	25.89	3	25.95	25.95	-1	2,631	-0.04%
2018/04/09	3	25.93	1	25.87	25.95	2	2,688	0.07%
2018/04/03	11	25.90	0	0.00	25.92	11	2,706	0.41%
2018/04/02	0	0.00	5	26.01	26.02	-5	2,730	-0.18%
2018/03/29	1	25.91	0	0.00	25.90	1	2,753	0.04%
2018/03/28	1	25.95	0	0.00	25.93	1	2,740	0.04%
2018/03/27	1	26.11	0	0.00	26.08	1	2,735	0.04%
2018/03/26	1	25.78	1	26.03	26.00	0	2,720	0.00%
2018/03/23	2	25.77	1	25.85	25.82	1	2,712	0.04%
2018/03/22	0	0.00	71	26.29	26.14	-71	2,676	-2.65%
2018/03/19	0	0.00	15	26.19	26.19	-15	2,668	-0.56%
2018/03/16	0	0.00	10	26.07	26.16	-10	2,658	-0.38%
2018/03/15	1	26.14	0	0.00	26.11	1	2,658	0.04%
2018/03/13	0	0.00	1	26.17	26.17	-1	2,682	-0.04%
2018/03/12	11	26.09	2	26.07	26.10	9	2,802	0.32%
2018/03/09	1	25.98	0	0.00	25.93	1	2,951	0.03%
2018/03/08	0	0.00	7	25.99	26.01	-7	3,053	-0.23%
2018/03/07	2	25.78	1	25.68	25.70	1	3,051	0.03%
2018/03/02	3	25.72	0	0.00	25.76	3	3,122	0.10%
2018/03/01	2	25.78	0	0.00	25.91	2	3,134	0.06%
2018/02/27	0	0.00	10	26.07	25.95	-10	3,142	-0.32%
2018/02/26	0	0.00	1	25.95	25.98	-1	3,133	-0.03%
2018/02/23	1	25.78	0	0.00	25.80	1	3,089	0.03%
2018/02/22	5	25.64	0	0.00	25.62	5	3,096	0.16%
2018/02/21	3	25.42	2	25.65	25.72	1	3,099	0.03%
2018/02/12	11	25.15	0	0.00	25.15	11	3,108	0.35%
2018/02/09	2	24.97	0	0.00	25.50	2	3,102	0.06%
2018/02/07	6	25.16	2	25.28	25.43	4	3,121	0.13%
2018/02/06	30.5	25.02	0	0.00	24.99	30.5	3,135	0.97%
2018/02/05	4	25.85	0	0.00	26.00	4	3,057	0.13%
2018/02/02	0	0.00	1	26.31	26.34	-1	3,104	-0.03%
2018/02/01	1	26.52	0	0.00	26.42	1	3,119	0.03%
2018/01/31	1	26.30	12	26.42	26.45	-11	3,123	-0.35%
2018/01/30	0	0.00	2	26.47	26.41	-2	3,101	-0.06%
2018/01/29	0	0.00	8	26.73	26.80	-8	3,093	-0.26%
2018/01/25	1	26.49	7	26.49	26.45	-6	2,973	-0.20%
2018/01/24	0	0.00	1.4	26.27	26.32	-1.4	2,899	-0.05%
2018/01/22	2	26.25	12	26.17	26.25	-10	2,888	-0.35%
2018/01/19	1	26.03	2.4	26.00	26.00	-1.4	2,838	-0.05%
2018/01/18	0	0.00	3	26.08	26.02	-3	2,819	-0.11%
2018/01/17	1	25.86	0	0.00	25.92	1	2,709	0.04%
2018/01/16	2	25.75	5	25.73	25.80	-3	2,680	-0.11%
2018/01/15	1	25.56	0	0.00	25.65	1	2,651	0.04%
2018/01/10	0	0.00	1	25.46	25.37	-1	2,578	-0.04%
2018/01/09	1	25.62	2.2	25.55	25.50	-1.2	2,572	-0.05%
2018/01/08	0	0.00	10	25.53	25.57	-10	2,554	-0.39%
2018/01/05	1	25.48	0	0.00	25.44	1	2,548	0.04%
2018/01/04	0	0.00	7	25.41	25.41	-7	2,536	-0.28%
2018/01/03	2	25.26	12	25.26	25.31	-10	2,543	-0.39%
2018/01/02	0	0.00	2	25.09	25.13	-2	2,504	-0.08%