元大高股息 (0056)-元大-新店中正券商分點個股進出

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
39.93
漲跌
▼0.10
漲幅
-0.25%
成交量
19,492張
產業
上市
3366人加入追蹤

立即追蹤
本地時間:14:30(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-新店中正券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新店中正券商分點個股進出
元大-新店中正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
2024/05/31	14.7	40.03	10.8	40.10	39.93	3.9	27,267	0.01%
2024/05/30	20.2	40.12	18.2	40.08	40.03	2	27,391	0.01%
2024/05/29	15.7	40.65	3.1	40.65	40.59	12.6	27,695	0.05%
2024/05/28	1.2	40.73	56.5	40.84	40.81	-55.3	27,722	-0.20%
2024/05/27	8.3	40.52	57.2	40.78	40.74	-48.9	27,745	-0.18%
2024/05/24	4.6	40.09	13.5	39.97	40.10	-8.9	27,490	-0.03%
2024/05/23	1.3	40.06	22.4	39.95	40.01	-21.1	27,610	-0.08%
2024/05/22	4.7	40.02	75.3	40.00	40.04	-70.7	27,763	-0.25%
2024/05/21	10	39.49	125.7	39.57	39.50	-115.7	27,717	-0.42%	大賣/鉅額交易
2024/05/20	7.6	39.56	21.1	39.60	39.66	-13.5	27,847	-0.05%
2024/05/17	4.8	39.52	9	39.55	39.51	-4.2	28,163	-0.01%
2024/05/16	19.2	39.60	15.5	39.63	39.60	3.7	28,312	0.01%
2024/05/15	8.1	39.47	14.5	39.51	39.30	-6.4	28,593	-0.02%
2024/05/14	2.1	39.20	3.7	39.21	39.26	-1.6	29,207	-0.01%
2024/05/13	3.5	39.02	2.8	39.06	39.04	0.7	29,257	0.00%
2024/05/10	3.6	38.81	3.1	38.90	39.04	0.5	29,446	0.00%
2024/05/09	5.2	38.93	21.3	38.99	38.92	-16.1	29,421	-0.05%
2024/05/08	1.3	39.02	19.8	39.04	39.02	-18.5	29,501	-0.06%
2024/05/07	3.4	38.87	12.7	38.96	38.97	-9.2	29,676	-0.03%
2024/05/06	2	38.77	11.4	38.84	38.88	-9.4	29,727	-0.03%
2024/05/03	0	38.63	9.2	38.64	38.45	-9.2	29,694	-0.03%
2024/05/02	17.9	38.11	12.2	38.18	38.35	5.7	29,894	0.02%
2024/04/30	21	38.33	6	38.36	38.32	15	29,995	0.05%
2024/04/29	5	38.18	6.4	38.23	38.34	-1.4	30,224	0.00%
2024/04/26	8.4	37.73	12.7	37.78	37.69	-4.2	30,421	-0.01%
2024/04/25	21.1	37.48	3	37.53	37.51	18.1	30,629	0.06%
2024/04/24	31.9	37.74	16.2	37.71	37.85	15.7	31,019	0.05%
2024/04/23	19.2	37.13	4	37.19	37.12	15.2	32,830	0.05%
2024/04/22	72.7	37.00	56.2	37.09	36.92	16.5	34,650	0.05%
2024/04/19	200.3	37.33	54.9	37.21	37.27	145.4	34,860	0.42%	大買/鉅額交易
2024/04/18	103.7	38.19	12.1	38.22	38.18	91.6	33,506	0.27%	大買/
2024/04/17	93.6	38.81	11.4	38.81	38.94	82.2	32,984	0.25%
2024/04/16	234.5	38.62	183.9	38.68	38.49	50.6	32,116	0.16%	大買/大賣/
2024/04/15	74.3	39.60	113	39.73	39.62	-38.7	30,685	-0.13%	大賣/
2024/04/12	80	40.02	0	0.00	39.98	80	30,281	0.26%
2024/04/11	30.9	39.91	9.1	39.95	40.09	21.8	30,433	0.07%
2024/04/10	25.2	40.25	12.3	40.23	40.20	12.9	30,557	0.04%
2024/04/09	8.2	39.99	12.8	39.99	39.99	-4.6	31,635	-0.01%
2024/04/08	15.6	39.82	10.2	39.89	39.92	5.3	31,929	0.02%
2024/04/03	46.6	39.82	10	39.84	39.75	36.6	31,830	0.12%
2024/04/02	4.2	39.83	2.2	39.73	39.88	2	31,934	0.01%
2024/04/01	22.5	39.71	35.9	39.77	39.59	-13.5	32,441	-0.04%
2024/03/29	27.1	39.70	13.4	39.74	39.86	13.6	32,753	0.04%
2024/03/28	5.2	39.53	18.9	39.69	39.74	-13.7	32,919	-0.04%
2024/03/27	12.2	39.32	27.1	39.42	39.55	-14.8	33,013	-0.04%
2024/03/26	87.1	39.24	29.1	39.17	39.24	58	33,076	0.18%
2024/03/25	9.4	39.71	6.7	39.78	39.62	2.7	33,059	0.01%
2024/03/22	4.6	39.86	13	39.96	39.80	-8.4	33,201	-0.03%
2024/03/21	5.7	39.79	23	39.78	39.93	-17.4	33,133	-0.05%
2024/03/20	31.7	39.87	25.1	39.93	39.63	6.6	33,302	0.02%
2024/03/19	19.5	39.57	90.1	39.57	39.70	-70.6	33,682	-0.21%
2024/03/18	15.8	39.07	23.5	39.17	39.36	-7.8	34,225	-0.02%
2024/03/15	5.1	38.85	33.5	38.78	39.02	-28.4	34,152	-0.08%
2024/03/14	26.1	38.79	33	38.81	38.72	-6.9	33,922	-0.02%
2024/03/13	4.3	39.10	13.6	39.08	39.08	-9.3	33,830	-0.03%
2024/03/12	4.1	38.68	28.6	38.82	38.99	-24.6	33,698	-0.07%
2024/03/11	23.1	38.43	59.3	38.45	38.43	-36.2	33,783	-0.11%
2024/03/08	59	38.70	25.6	38.80	38.45	33.5	33,669	0.10%
2024/03/07	27.9	38.59	36.6	38.59	38.68	-8.7	33,152	-0.03%
2024/03/06	25.5	38.41	45.5	38.50	38.53	-20.1	32,892	-0.06%
2024/03/05	14.3	37.99	136.8	38.05	38.16	-122.5	32,576	-0.38%	大賣/鉅額交易
2024/03/04	69.8	38.08	43	38.12	38.00	26.7	32,498	0.08%
2024/03/01	5.9	37.71	6.1	37.78	37.74	-0.2	32,039	0.00%
2024/02/29	8.8	37.53	29.5	37.56	37.70	-20.7	32,168	-0.06%
2024/02/27	51	37.56	10.8	37.54	37.51	40.2	32,028	0.13%
2024/02/26	12.4	37.58	11.7	37.63	37.68	0.7	31,870	0.00%
2024/02/23	9.6	37.78	40.6	37.71	37.59	-31	31,783	-0.10%
2024/02/22	16.4	37.61	126.6	37.62	37.65	-110.2	32,100	-0.34%	大賣/鉅額交易
2024/02/21	6.6	37.30	65.1	37.36	37.29	-58.5	31,762	-0.18%
2024/02/20	10.1	37.32	56	37.35	37.39	-46	31,741	-0.14%
2024/02/19	112.8	37.07	46.5	37.09	37.14	66.3	31,436	0.21%	大買/
2024/02/16	22	37.09	59.2	37.09	37.07	-37.2	31,677	-0.12%
2024/02/15	22.4	36.83	80.8	36.84	36.86	-58.5	31,353	-0.19%
2024/02/05	0.1	36.39	28.1	36.43	36.45	-28	30,608	-0.09%
2024/02/02	1.1	36.46	25.1	36.51	36.45	-24	30,525	-0.08%
2024/02/01	2.1	36.27	42.3	36.29	36.30	-40.3	30,337	-0.13%
2024/01/31	88.1	36.28	6.4	36.24	36.20	81.6	30,544	0.27%
2024/01/30	54.1	36.30	9.2	36.34	36.36	44.9	30,496	0.15%
2024/01/29	5.8	36.21	4.1	36.29	36.28	1.7	30,526	0.01%
2024/01/26	69.8	36.08	9	36.12	36.07	60.8	30,394	0.20%
2024/01/25	24	36.26	21.1	36.31	36.29	2.9	30,391	0.01%
2024/01/24	11.2	36.23	47.1	36.31	36.23	-35.9	30,277	-0.12%
2024/01/23	3.7	36.16	14.6	36.15	36.20	-10.9	30,812	-0.04%
2024/01/22	102.1	35.96	81.9	36.08	36.14	20.2	30,686	0.07%	大買/
2024/01/19	16.9	35.38	7.2	35.50	35.65	9.7	30,473	0.03%
2024/01/18	80.3	35.12	13	35.19	35.12	67.3	31,058	0.22%
2024/01/17	205.2	35.36	14.5	35.43	35.19	190.7	30,727	0.62%	大買/鉅額交易
2024/01/16	138.7	36.25	76.2	36.28	36.37	62.5	29,046	0.22%	大買/
2024/01/15	99.1	36.44	8.9	36.51	36.42	90.3	27,642	0.33%
2024/01/12	20.8	36.28	21.5	36.32	36.33	-0.7	27,656	0.00%
2024/01/11	23.6	36.30	10.7	36.37	36.39	12.9	28,953	0.04%
2024/01/10	33.9	36.28	1.8	36.25	36.24	32.2	31,275	0.10%
2024/01/09	32.4	36.52	19.4	36.54	36.49	13	32,297	0.04%
2024/01/08	78.8	36.61	67.8	36.68	36.57	10.9	32,979	0.03%
2024/01/05	52.7	36.68	7.7	36.62	36.55	45	33,330	0.13%
2024/01/04	44.1	36.61	4	36.63	36.59	40.1	33,253	0.12%
2024/01/03	142.1	36.75	41.9	36.76	36.68	100.2	33,531	0.30%	大買/
2024/01/02	28.7	37.14	28.5	37.14	37.17	0.2	32,601	0.00%
2023/12/29	16.4	37.38	20.9	37.36	37.40	-4.4	32,410	-0.01%
2023/12/28	12.3	37.37	15.8	37.46	37.33	-3.5	32,806	-0.01%
2023/12/27	19.5	37.37	55.7	37.32	37.42	-36.3	33,456	-0.11%
2023/12/26	24.3	36.95	82.3	36.94	37.00	-58	33,230	-0.17%
2023/12/25	7.4	36.61	34.3	36.59	36.65	-26.9	32,781	-0.08%
2023/12/22	49.7	36.37	18.2	36.34	36.37	31.5	32,487	0.10%
2023/12/21	19	36.25	2.4	36.22	36.33	16.6	32,461	0.05%
2023/12/20	11.6	36.38	56.3	36.41	36.57	-44.7	32,376	-0.14%
2023/12/19	40.5	36.15	50	36.05	36.10	-9.5	32,120	-0.03%
2023/12/18	19.4	36.30	55.7	36.36	36.38	-36.3	32,281	-0.11%
2023/12/15	27.2	36.48	191	36.56	36.36	-163.8	32,159	-0.51%	大賣/鉅額交易
2023/12/14	21.3	36.45	327.2	36.49	36.55	-305.9	31,933	-0.96%	大賣/鉅額交易
2023/12/13	3.3	35.94	57.7	35.97	36.06	-54.4	31,472	-0.17%
2023/12/12	24.9	35.61	21.1	35.63	35.58	3.8	30,915	0.01%
2023/12/11	7.2	35.48	12.3	35.47	35.47	-5.1	30,849	-0.02%
2023/12/08	1.1	35.43	60.5	35.43	35.42	-59.5	30,809	-0.19%
2023/12/07	8.7	35.27	44.9	35.29	35.25	-36.1	30,780	-0.12%
2023/12/06	8	35.26	38.6	35.26	35.31	-30.6	31,299	-0.10%
2023/12/05	24.1	34.99	5.3	35.03	35.05	18.8	31,001	0.06%
2023/12/04	6	35.19	36.2	35.22	35.19	-30.2	30,868	-0.10%
2023/12/01	1.5	35.08	21.6	35.06	35.13	-20.1	30,932	-0.06%
2023/11/30	6.2	35.03	45.9	35.03	35.08	-39.8	30,907	-0.13%
2023/11/29	13.4	35.06	36.6	35.08	35.09	-23.2	30,961	-0.07%
2023/11/28	9.5	34.85	13.6	34.92	34.90	-4.1	30,789	-0.01%
2023/11/27	36	34.82	5	34.84	34.75	31	30,758	0.10%
2023/11/24	6.1	34.96	2	34.96	34.94	4.1	30,597	0.01%
2023/11/23	17	34.98	1.2	35.03	34.97	15.8	30,643	0.05%
2023/11/22	44	35.03	11	35.08	35.05	33	30,857	0.11%
2023/11/21	13	35.23	111.2	35.25	35.30	-98.2	31,044	-0.32%	大賣/
2023/11/20	9.7	34.80	6.1	34.85	34.90	3.7	31,152	0.01%
2023/11/17	14.2	34.85	21.8	34.86	34.82	-7.6	31,201	-0.02%
2023/11/16	12.6	34.77	4.6	34.74	34.77	8	31,282	0.03%
2023/11/15	312.5	35.04	365.6	34.86	34.83	-53.1	31,235	-0.17%	大買/大賣/
2023/11/14	10.1	34.65	68.4	34.67	34.68	-58.4	31,232	-0.19%
2023/11/13	28	34.60	13.5	34.58	34.54	14.5	31,300	0.05%
2023/11/10	7.9	34.37	3.5	34.38	34.43	4.5	31,543	0.01%
2023/11/09	8	34.51	13.3	34.56	34.55	-5.3	31,693	-0.02%
2023/11/08	3.3	34.48	11.6	34.58	34.54	-8.3	32,047	-0.03%
2023/11/07	8.2	34.18	9	34.22	34.23	-0.8	32,009	0.00%
2023/11/06	4.3	34.17	28.9	34.14	34.24	-24.5	32,783	-0.07%
2023/11/03	20.5	33.69	4	33.69	33.69	16.5	32,772	0.05%
2023/11/02	13	33.50	25.2	33.46	33.52	-12.1	33,164	-0.04%
2023/11/01	24.6	32.81	29.1	32.80	32.89	-4.5	33,528	-0.01%
2023/10/31	87.5	32.89	1	32.89	32.69	86.4	34,305	0.25%
2023/10/30	9.1	33.21	13	33.26	33.23	-3.9	35,099	-0.01%
2023/10/27	15	33.20	22.3	33.13	33.13	-7.3	35,971	-0.02%
2023/10/26	76	33.02	5.1	33.10	33.10	70.9	37,274	0.19%
2023/10/25	13.4	33.62	3.1	33.65	33.62	10.3	37,595	0.03%
2023/10/24	38.8	33.14	48.9	33.23	33.47	-10.1	38,032	-0.03%
2023/10/23	104.3	33.17	16.2	33.12	33.08	88.2	38,620	0.23%	大買/
2023/10/20	84.5	33.12	41.3	33.31	33.40	43.2	39,802	0.11%
2023/10/19	265.2	33.55	5.4	33.54	33.65	259.8	41,284	0.63%	大買/鉅額交易
2023/10/18	309.7	34.83	32.8	34.75	34.90	276.9	40,573	0.68%	大買/鉅額交易
2023/10/17	225.1	35.44	9	35.48	35.27	216.1	38,508	0.56%	大買/鉅額交易
2023/10/16	139.1	35.48	6	35.48	35.52	133.1	38,342	0.35%	大買/鉅額交易
2023/10/13	138.9	35.71	0.7	35.66	35.72	138.2	38,793	0.36%	大買/鉅額交易
2023/10/12	63.6	35.87	54	35.94	35.98	9.6	39,925	0.02%
2023/10/11	138.7	35.88	60.1	36.03	35.78	78.7	41,376	0.19%	大買/
2023/10/06	28.7	35.74	65.4	35.75	35.79	-36.7	42,535	-0.09%
2023/10/05	13.5	35.60	30.8	35.62	35.69	-17.3	43,168	-0.04%
2023/10/04	68.7	35.21	12.2	35.20	35.39	56.4	43,474	0.13%
2023/10/03	137.9	35.76	4.2	35.87	35.60	133.7	43,353	0.31%	大買/鉅額交易
2023/10/02	11.2	35.80	76.2	35.64	35.74	-65	43,325	-0.15%
2023/09/28	20.6	35.04	34.5	35.15	35.06	-14	43,861	-0.03%
2023/09/27	5.2	34.77	9.3	34.82	34.87	-4.1	44,651	-0.01%
2023/09/26	15	34.92	21.8	34.85	34.76	-6.8	45,761	-0.01%
2023/09/25	2.3	35.02	7	35.04	35.08	-4.7	46,125	-0.01%
2023/09/22	24.3	34.64	27.2	34.76	34.89	-2.9	46,174	-0.01%
2023/09/21	41.4	34.60	14	34.63	34.70	27.4	46,266	0.06%
2023/09/20	9	35.08	16.6	35.18	35.05	-7.5	45,945	-0.02%
2023/09/19	17.7	35.34	46.1	35.24	35.14	-28.4	46,493	-0.06%
2023/09/18	44	35.33	53.3	35.32	35.31	-9.3	46,664	-0.02%
2023/09/15	5.2	35.49	39.6	35.54	35.58	-34.4	46,803	-0.07%
2023/09/14	3	35.27	41.1	35.25	35.31	-38.1	46,953	-0.08%
2023/09/13	11.6	34.85	11.1	34.83	34.86	0.5	47,064	0.00%
2023/09/12	67.8	34.87	72	34.89	34.80	-4.2	47,518	-0.01%
2023/09/11	82	34.82	85.8	34.81	34.79	-3.8	48,056	-0.01%
2023/09/08	14.1	35.33	10	35.35	35.42	4.1	47,956	0.01%
2023/09/07	13.3	35.46	1.8	35.51	35.45	11.6	48,886	0.02%
2023/09/06	5.3	35.57	127.4	35.58	35.60	-122	49,568	-0.25%	大賣/鉅額交易
2023/09/05	4.3	35.33	16.8	35.35	35.43	-12.5	49,852	-0.03%
2023/09/04	2.5	35.12	34	35.16	35.27	-31.6	50,141	-0.06%
2023/09/01	16.8	35.22	4.1	35.35	35.12	12.7	50,299	0.03%
2023/08/31	19.1	35.11	8.6	35.26	35.31	10.6	50,522	0.02%
2023/08/30	23.1	35.46	16.4	35.47	35.35	6.6	50,824	0.01%
2023/08/29	11.7	35.07	10.6	35.07	35.16	1.1	51,337	0.00%
2023/08/28	22	35.04	41.4	35.00	35.06	-19.4	51,398	-0.04%
2023/08/25	36.6	35.29	11	35.30	35.14	25.6	51,319	0.05%
2023/08/24	41.4	35.93	166.2	36.04	35.76	-124.8	51,396	-0.24%	大賣/鉅額交易
2023/08/23	2.9	35.34	15.5	35.35	35.43	-12.6	51,458	-0.02%
2023/08/22	12.7	35.27	37.3	35.15	35.11	-24.6	52,007	-0.05%
2023/08/21	14.3	34.95	21.2	35.02	34.85	-6.9	52,135	-0.01%
2023/08/18	33.7	34.99	42.1	34.89	34.84	-8.4	52,121	-0.02%
2023/08/17	3.3	35.01	29.4	35.20	35.33	-26.1	51,806	-0.05%
2023/08/16	74.9	34.93	36.2	34.97	35.14	38.7	51,736	0.07%
2023/08/15	23.9	34.85	14.2	34.92	34.85	9.7	51,873	0.02%
2023/08/14	42.5	34.29	189.9	34.25	34.28	-147.5	52,221	-0.28%	大賣/鉅額交易
2023/08/11	33.2	34.62	15.6	34.73	34.56	17.6	52,016	0.03%
2023/08/10	129.2	34.64	93.6	34.60	34.43	35.6	52,010	0.07%	大買/
2023/08/09	23.2	35.45	1.1	35.68	35.35	22.1	51,239	0.04%
2023/08/08	37.6	35.58	23.6	35.64	35.59	14	50,991	0.03%
2023/08/07	12.7	35.50	120.7	35.08	35.70	-108.1	50,577	-0.21%	大賣/鉅額交易
2023/08/04	21.6	34.62	34.5	34.58	34.74	-13	50,055	-0.03%
2023/08/02	104.7	34.80	93.1	34.84	34.51	11.6	49,160	0.02%	大買/
2023/08/01	42.6	35.63	56.3	35.67	35.73	-13.7	47,781	-0.03%
2023/07/31	164.2	36.08	202.7	36.45	35.74	-38.5	46,827	-0.08%	大買/大賣/
2023/07/28	9.1	36.13	139.3	36.44	36.58	-130.2	45,368	-0.29%	大賣/鉅額交易
2023/07/27	24.1	36.21	38.9	36.33	36.10	-14.8	44,245	-0.03%
2023/07/26	60.8	36.08	52.1	36.18	36.02	8.8	43,693	0.02%
2023/07/25	21.4	36.33	100.6	36.41	36.05	-79.3	42,844	-0.18%
2023/07/24	1.5	35.65	356.6	35.84	35.99	-355.1	41,141	-0.86%	大賣/鉅額交易
2023/07/21	19.3	34.62	103.4	34.93	35.26	-84.1	39,128	-0.21%	大賣/
2023/07/20	29.2	34.62	10.1	34.68	34.71	19.2	38,945	0.05%
2023/07/19	82.6	34.62	63.9	34.89	34.36	18.7	38,430	0.05%
2023/07/18	120	35.27	125.9	35.36	35.11	-5.9	37,308	-0.02%	大買/大賣/
2023/07/17	214.3	35.86	170.9	35.86	35.94	43.4	35,892	0.12%	大買/大賣/
2023/07/14	48.3	35.32	182.2	35.28	35.54	-133.9	33,984	-0.39%	大賣/鉅額交易
2023/07/13	54.9	35.23	163.5	35.31	34.82	-108.6	32,411	-0.34%	大賣/鉅額交易
2023/07/12	37.3	34.16	29.6	34.19	34.30	7.7	30,636	0.03%
2023/07/11	5.1	33.78	67.5	33.71	33.80	-62.4	29,710	-0.21%
2023/07/10	43.2	33.19	11.3	33.22	33.18	31.9	29,355	0.11%
2023/07/07	79.4	32.99	248.7	33.01	33.08	-169.3	28,963	-0.58%	大賣/鉅額交易
2023/07/06	63.7	33.41	32.2	33.54	33.34	31.5	28,125	0.11%
2023/07/05	95.7	33.76	7.3	33.75	33.71	88.4	27,144	0.33%
2023/07/04	97.5	33.75	130.3	33.64	33.91	-32.8	26,313	-0.12%	大賣/
2023/07/03	24	33.20	33.3	33.22	33.24	-9.3	25,368	-0.04%
2023/06/30	21.2	32.54	21.2	32.56	32.67	0.1	25,119	0.00%
2023/06/29	5.6	32.51	8.7	32.53	32.53	-3	25,191	-0.01%
2023/06/28	78.3	32.33	10	32.32	32.30	68.3	25,050	0.27%
2023/06/27	49.1	32.34	19.9	32.29	32.18	29.3	25,112	0.12%
2023/06/26	10.2	32.75	68.2	32.71	32.77	-58	24,721	-0.23%
2023/06/21	20.6	32.74	37.7	32.64	32.83	-17.1	24,714	-0.07%
2023/06/20	26	32.56	54.8	32.48	32.48	-28.8	24,470	-0.12%
2023/06/19	16.6	32.68	10.5	32.73	32.73	6.1	24,190	0.03%
2023/06/16	41.2	32.79	42	32.76	32.78	-0.8	23,898	0.00%
2023/06/15	32.1	32.60	31	32.65	32.69	1.1	23,537	0.00%
2023/06/14	18	32.32	38.9	32.29	32.32	-20.9	23,053	-0.09%
2023/06/13	16.2	32.09	198.2	32.14	32.20	-181.9	22,990	-0.79%	大賣/鉅額交易
2023/06/12	41.2	31.86	19.1	31.97	31.78	22.1	22,212	0.10%
2023/06/09	19.3	31.67	96.2	31.70	31.78	-76.9	21,791	-0.35%
2023/06/08	84.8	31.35	21.4	31.39	31.24	63.4	21,944	0.29%
2023/06/07	15.1	31.41	16.5	31.42	31.46	-1.3	22,078	-0.01%
2023/06/06	23.6	31.08	24.3	31.14	31.15	-0.7	22,001	0.00%
2023/06/05	49.3	31.03	18.7	31.07	31.10	30.6	21,934	0.14%
2023/06/02	52.7	31.03	138.2	30.95	30.93	-85.5	21,734	-0.39%	大賣/
2023/06/01	10.7	30.43	37.1	30.42	30.47	-26.4	21,375	-0.12%
2023/05/31	97.2	30.48	2	30.48	30.49	95.2	21,387	0.45%
2023/05/30	50	30.54	45.1	30.55	30.52	4.9	21,242	0.02%
2023/05/29	18.1	30.64	63.8	30.65	30.65	-45.7	20,974	-0.22%
2023/05/26	33	29.98	40.6	30.10	30.13	-7.6	20,701	-0.04%
2023/05/25	2	29.78	66.9	29.77	29.78	-64.9	20,433	-0.32%
2023/05/24	18.9	29.29	6.1	29.37	29.43	12.8	20,364	0.06%
2023/05/23	29.9	29.33	13	29.37	29.37	16.9	20,586	0.08%
2023/05/22	2.3	29.34	209.2	29.41	29.35	-206.9	20,555	-1.01%	大賣/鉅額交易
2023/05/19	1.2	29.16	44.2	29.26	29.31	-43	20,426	-0.21%
2023/05/18	4	29.04	81.6	29.03	29.05	-77.6	20,315	-0.38%
2023/05/17	6.5	28.77	47.5	28.77	28.76	-41	19,833	-0.21%
2023/05/16	0.4	28.52	10.6	28.60	28.65	-10.2	19,596	-0.05%
2023/05/15	24.3	28.37	1.3	28.41	28.42	23	19,581	0.12%
2023/05/12	12.1	28.30	7	28.33	28.45	5.1	19,709	0.03%
2023/05/11	12.4	28.43	13.5	28.42	28.40	-1.1	19,730	-0.01%
2023/05/10	20.3	28.54	51	28.52	28.54	-30.7	19,819	-0.15%
2023/05/09	7.5	28.62	2	28.60	28.64	5.5	19,838	0.03%
2023/05/08	5.1	28.66	4	28.58	28.67	1.1	20,137	0.01%
2023/05/05	6.1	28.45	2.2	28.47	28.47	4	20,193	0.02%
2023/05/04	30	28.39	7.2	28.44	28.45	22.8	20,512	0.11%
2023/05/03	10	28.36	24.5	28.33	28.42	-14.5	20,639	-0.07%
2023/05/02	59.2	28.37	52.8	28.40	28.44	6.4	20,848	0.03%
2023/04/28	20.1	28.19	0.4	28.23	28.23	19.7	21,218	0.09%
2023/04/27	33.4	27.94	0	0.00	28.02	33.4	21,247	0.16%
2023/04/26	43.2	27.71	13.4	27.70	27.84	29.8	21,374	0.14%
2023/04/25	130.4	27.89	14.5	27.91	27.80	115.9	21,169	0.55%	大買/鉅額交易
2023/04/24	4.2	28.19	35	28.20	28.27	-30.8	20,386	-0.15%
2023/04/21	58.6	28.26	21.6	28.23	28.19	37	20,417	0.18%
2023/04/20	15.9	28.44	12.4	28.50	28.43	3.6	20,440	0.02%
2023/04/19	24.9	28.61	18.6	28.69	28.55	6.3	20,772	0.03%
2023/04/18	52.5	28.71	9.2	28.69	28.67	43.3	20,861	0.21%
2023/04/17	19.6	28.78	122.3	28.78	28.80	-102.7	20,763	-0.49%	大賣/鉅額交易
2023/04/14	2.5	28.70	4	28.69	28.74	-1.5	20,701	-0.01%
2023/04/13	14.7	28.74	10.1	28.73	28.71	4.6	20,739	0.02%
2023/04/12	4.4	28.79	29	28.80	28.85	-24.6	20,533	-0.12%
2023/04/11	10	28.68	12.8	28.69	28.70	-2.8	20,618	-0.01%
2023/04/10	6.4	28.46	9	28.47	28.50	-2.6	20,786	-0.01%
2023/04/07	27.5	28.45	24.3	28.44	28.43	3.2	20,709	0.02%
2023/04/06	19.5	28.38	37.6	28.42	28.47	-18.1	20,739	-0.09%
2023/03/31	14.5	28.49	8	28.46	28.43	6.5	20,527	0.03%
2023/03/30	5.5	28.27	13.7	28.29	28.29	-8.2	20,270	-0.04%
2023/03/29	20.1	28.12	2.4	28.10	28.15	17.7	20,139	0.09%
2023/03/28	23.1	28.12	1.7	28.12	28.06	21.4	20,445	0.10%
2023/03/27	9.3	28.26	6	28.31	28.31	3.3	20,288	0.02%
2023/03/24	5.3	28.24	72	28.20	28.26	-66.7	20,355	-0.33%
2023/03/23	4.2	28.16	20.1	28.15	28.12	-15.9	20,172	-0.08%
2023/03/22	4	28.06	31	28.04	28.05	-27	20,077	-0.13%
2023/03/21	1.4	27.86	2	27.88	27.84	-0.6	19,992	0.00%
2023/03/20	7	27.73	0	0.00	27.76	7	20,057	0.04%
2023/03/17	5.1	27.60	18	27.68	27.76	-12.9	19,971	-0.06%
2023/03/16	56.2	27.48	12	27.51	27.50	44.2	20,002	0.22%
2023/03/15	11.5	27.75	4	27.90	27.66	7.5	19,828	0.04%
2023/03/14	15.5	27.71	1.1	27.71	27.66	14.4	20,028	0.07%
2023/03/13	31.4	27.75	6.1	27.71	27.93	25.3	19,940	0.13%
2023/03/10	84.5	27.90	115	27.87	27.86	-30.5	19,434	-0.16%	大賣/
2023/03/09	70	28.25	7	28.30	28.24	63	19,250	0.33%
2023/03/08	16.7	28.24	3.2	28.28	28.37	13.5	19,260	0.07%
2023/03/07	18.4	28.28	10	28.36	28.38	8.4	19,170	0.04%
2023/03/06	17.1	28.26	4.1	28.21	28.25	13	19,336	0.07%
2023/03/03	19.1	27.97	8.3	27.95	27.95	10.7	19,265	0.06%
2023/03/02	16.1	27.71	2	27.79	27.78	14.1	19,261	0.07%
2023/03/01	16.9	27.59	17	27.63	27.72	-0.1	19,262	0.00%
2023/02/24	41.7	27.71	50	27.76	27.67	-8.3	19,252	-0.04%
2023/02/23	8	27.64	105.2	27.71	27.74	-97.2	18,853	-0.52%	大賣/
2023/02/22	13.7	27.32	5	27.39	27.40	8.7	18,630	0.05%
2023/02/21	31.5	27.52	28.8	27.45	27.53	2.7	18,676	0.01%
2023/02/20	2.1	27.35	29.3	27.35	27.41	-27.3	18,848	-0.14%
2023/02/17	20.6	27.22	23	27.23	27.24	-2.4	19,228	-0.01%
2023/02/16	13.2	27.31	15.2	27.28	27.33	-1.9	19,710	-0.01%
2023/02/15	23.7	27.08	1	27.10	27.05	22.7	19,842	0.11%
2023/02/14	0.2	27.14	3.8	27.14	27.13	-3.6	19,890	-0.02%
2023/02/13	25.8	26.91	11	26.85	26.97	14.8	20,252	0.07%
2023/02/10	38.8	27.03	1	27.03	27.02	37.8	20,463	0.18%
2023/02/09	7.4	27.16	0.5	27.18	27.15	6.9	20,644	0.03%
2023/02/08	38.3	27.16	8	27.10	27.15	30.3	20,772	0.15%
2023/02/07	28.1	26.93	2	26.89	26.94	26.1	20,779	0.13%
2023/02/06	21	26.90	40.3	26.89	26.92	-19.3	20,807	-0.09%
2023/02/03	9.2	26.96	14	26.99	27.00	-4.8	20,631	-0.02%
2023/02/02	14.4	26.92	23.3	26.94	26.99	-8.9	20,588	-0.04%
2023/02/01	17.2	26.65	4	26.67	26.67	13.2	20,715	0.06%
2023/01/31	27.6	26.60	128.9	26.60	26.54	-101.3	20,789	-0.49%	大賣/鉅額交易
2023/01/30	14.6	26.46	30.2	26.47	26.53	-15.6	20,925	-0.07%
2023/01/17	21.2	26.04	86.6	26.05	26.06	-65.4	21,187	-0.31%
2023/01/16	31.3	26.03	27	26.05	26.02	4.3	21,491	0.02%
2023/01/13	4.1	26.03	20	26.03	25.98	-15.9	21,901	-0.07%
2023/01/12	10.1	26.00	5	25.99	25.99	5.1	23,355	0.02%
2023/01/11	19.5	26.09	0	26.10	26.07	19.5	26,140	0.07%
2023/01/10	12	26.03	57.2	26.04	26.06	-45.2	28,394	-0.16%
2023/01/09	3.1	25.90	63.6	25.89	25.94	-60.5	30,395	-0.20%
2023/01/06	6.1	25.62	21.2	25.62	25.66	-15.1	30,737	-0.05%
2023/01/05	6.5	25.51	2	25.45	25.46	4.5	31,646	0.01%
2023/01/04	3.4	25.45	0.1	25.50	25.45	3.3	32,661	0.01%
2023/01/03	12.2	25.29	3.1	25.47	25.49	9.1	34,171	0.03%
2022/12/30	6	25.42	8	25.45	25.40	-2	35,174	-0.01%
2022/12/29	56.1	25.20	45	25.20	25.29	11.1	36,105	0.03%
2022/12/28	17.9	25.39	21.5	25.36	25.38	-3.6	37,580	-0.01%
2022/12/27	7.1	25.68	18.4	25.66	25.63	-11.3	39,029	-0.03%
2022/12/26	10	25.59	2	25.57	25.58	8	39,495	0.02%
2022/12/23	4	25.58	4	25.45	25.60	0	40,046	0.00%
2022/12/22	11.5	25.52	2	25.63	25.67	9.5	40,666	0.02%
2022/12/21	37.1	25.36	0.7	25.38	25.34	36.4	41,902	0.09%
2022/12/20	84.7	25.57	0.1	25.71	25.30	84.6	42,413	0.20%
2022/12/19	13.2	25.69	16	25.79	25.73	-2.8	43,612	-0.01%
2022/12/16	15.3	25.58	16	25.54	25.70	-0.7	43,959	0.00%
2022/12/15	34.5	25.67	3.5	25.71	25.70	30.9	44,276	0.07%
2022/12/14	3.1	25.62	0.4	25.69	25.68	2.8	44,807	0.01%
2022/12/13	5.5	25.54	10.1	25.59	25.53	-4.6	45,119	-0.01%
2022/12/12	10.3	25.34	0	0.00	25.50	10.3	45,266	0.02%
2022/12/09	12.7	25.50	24.9	25.47	25.51	-12.1	45,466	-0.03%
2022/12/08	16.8	25.26	6	25.30	25.29	10.8	45,414	0.02%
2022/12/07	17.6	25.47	2	25.47	25.44	15.6	45,356	0.03%
2022/12/06	88	25.70	12	25.74	25.61	76	45,095	0.17%
2022/12/05	15.9	25.86	11.1	25.89	25.87	4.9	44,791	0.01%
2022/12/02	18.5	25.73	8	25.72	25.73	10.5	44,678	0.02%
2022/12/01	19.7	25.85	7.6	25.87	25.82	12.1	44,927	0.03%
2022/11/30	21.2	25.50	12	25.49	25.65	9.2	44,924	0.02%
2022/11/29	5.1	25.35	35	25.29	25.47	-29.9	45,006	-0.07%
2022/11/28	11.4	25.28	4	25.31	25.32	7.4	45,368	0.02%
2022/11/25	18.9	25.59	8.5	25.57	25.52	10.4	45,495	0.02%
2022/11/24	57.5	25.42	8.2	25.41	25.54	49.3	45,526	0.11%
2022/11/23	5	25.27	7.2	25.30	25.30	-2.2	45,616	0.00%
2022/11/22	14.9	25.14	54	25.11	25.10	-39.1	46,286	-0.08%
2022/11/21	17.9	25.25	0.1	25.29	25.22	17.8	46,210	0.04%
2022/11/18	28.1	25.52	8.3	25.52	25.43	19.8	46,058	0.04%
2022/11/17	7.3	25.51	79.5	25.46	25.58	-72.2	46,115	-0.16%
2022/11/16	28.6	25.49	32.2	25.50	25.53	-3.6	46,277	-0.01%
2022/11/15	10.3	25.46	79.6	25.44	25.55	-69.3	46,005	-0.15%
2022/11/14	33.6	25.27	5.5	25.30	25.42	28.1	45,523	0.06%
2022/11/11	29.7	25.11	81.7	24.96	25.00	-52	44,997	-0.12%
2022/11/10	25.6	24.52	45.2	24.53	24.53	-19.6	44,523	-0.04%
2022/11/09	36.3	24.54	26.5	24.60	24.61	9.8	44,514	0.02%
2022/11/08	51.2	24.27	2.3	24.28	24.23	49	44,336	0.11%
2022/11/07	38.9	23.99	12.4	24.06	24.06	26.5	43,972	0.06%
2022/11/04	23	23.50	11	23.49	23.64	12	43,722	0.03%
2022/11/03	22.5	23.46	13	23.48	23.58	9.5	43,744	0.02%
2022/11/02	61.2	23.63	28	23.65	23.67	33.2	43,687	0.08%
2022/11/01	11.7	23.53	19	23.54	23.55	-7.3	43,778	-0.02%
2022/10/31	26	23.49	42	23.51	23.48	-16	43,858	-0.04%
2022/10/28	99.4	23.37	55	23.45	23.31	44.4	44,013	0.10%
2022/10/27	14.3	23.53	11	23.57	23.58	3.3	43,742	0.01%
2022/10/26	41.5	23.37	77	23.39	23.41	-35.5	43,975	-0.08%
2022/10/25	73.2	23.45	13	23.44	23.40	60.2	43,675	0.14%
2022/10/24	64.6	23.84	19.5	23.84	23.69	45.1	43,127	0.10%
2022/10/21	101.9	23.66	21.1	23.75	23.58	80.8	42,952	0.19%	大買/
2022/10/20	148.4	23.48	80.1	23.48	23.65	68.3	42,434	0.16%	大買/
2022/10/19	328	23.91	34.9	23.96	23.95	293.1	41,038	0.71%	大買/鉅額交易
2022/10/18	232.5	25.83	15.6	25.87	25.84	216.9	38,264	0.57%	大買/鉅額交易
2022/10/17	285.6	25.53	22	25.61	25.77	263.6	36,062	0.73%	大買/鉅額交易
2022/10/14	101.7	25.96	48	25.96	25.91	53.7	33,875	0.16%	大買/
2022/10/13	125.2	25.65	31	25.56	25.53	94.2	33,319	0.28%	大買/
2022/10/12	48.7	25.77	36.4	25.78	25.82	12.3	32,298	0.04%
2022/10/11	123.2	25.88	227.3	25.78	25.85	-104.1	31,414	-0.33%	大買/大賣/鉅額交易
2022/10/07	168.7	26.34	8	26.41	26.28	160.7	30,057	0.53%	大買/鉅額交易
2022/10/06	189.4	26.54	10	26.50	26.57	179.4	29,048	0.62%	大買/鉅額交易
2022/10/05	329.7	26.61	99	26.67	26.62	230.7	28,495	0.81%	大買/鉅額交易
2022/10/04	133.4	26.21	18	26.24	26.27	115.4	27,349	0.42%	大買/鉅額交易
2022/10/03	36.9	25.61	7	25.63	25.67	29.9	25,742	0.12%
2022/09/30	64.8	25.56	15.1	25.58	25.78	49.7	25,645	0.19%
2022/09/29	136.7	25.90	38.3	25.95	25.81	98.4	25,407	0.39%	大買/
2022/09/28	257	25.96	5.2	26.03	25.83	251.8	25,726	0.98%	大買/鉅額交易
2022/09/27	198	26.26	0	0.00	26.33	198	24,823	0.80%	大買/鉅額交易
2022/09/26	234.3	26.45	33	26.28	26.33	201.3	24,841	0.81%	大買/鉅額交易
2022/09/23	71.3	27.08	13	27.18	27.06	58.3	24,343	0.24%
2022/09/22	67.8	27.14	1	27.17	27.17	66.8	24,787	0.27%
2022/09/21	83.2	27.68	10.1	27.57	27.64	73.1	24,382	0.30%
2022/09/20	34.3	27.98	0	0.00	27.98	34.3	24,002	0.14%
2022/09/19	17.6	28.15	12	28.17	28.06	5.6	23,870	0.02%
2022/09/16	14.8	28.25	5	28.28	28.28	9.8	23,904	0.04%
2022/09/15	1	28.61	31	28.59	28.59	-30	24,377	-0.12%
2022/09/14	8.2	28.29	6	28.34	28.35	2.2	25,063	0.01%
2022/09/13	4.2	28.73	4	28.72	28.71	0.1	25,067	0.00%
2022/09/12	47.4	28.46	71.5	28.48	28.56	-24.2	25,899	-0.09%
2022/09/08	11.2	27.91	16.1	28.09	28.25	-4.9	26,541	-0.02%
2022/09/07	29.5	27.89	28.5	27.86	27.90	1	27,361	0.00%
2022/09/06	68.3	28.12	1	28.07	28.08	67.3	27,108	0.25%
2022/09/05	84.7	28.09	14	28.13	28.18	70.7	27,077	0.26%
2022/09/02	126.8	28.23	1	28.23	28.10	125.8	27,375	0.46%	大買/鉅額交易
2022/09/01	69.2	28.40	4	28.43	28.44	65.2	26,958	0.24%
2022/08/31	34.5	28.66	3.5	28.67	28.79	31	26,588	0.12%
2022/08/30	50	28.49	6	28.63	28.67	44	26,330	0.17%
2022/08/29	56.6	28.43	23	28.40	28.45	33.6	26,109	0.13%
2022/08/26	16.2	29.10	31	29.13	29.10	-14.8	25,430	-0.06%
2022/08/25	15.3	28.96	0	0.00	28.94	15.3	25,285	0.06%
2022/08/24	17.7	28.82	0.3	28.97	28.80	17.4	25,177	0.07%
2022/08/23	32.2	28.96	0	0.00	28.93	32.2	24,848	0.13%
2022/08/22	42.5	29.20	3	29.21	29.25	39.5	24,388	0.16%
2022/08/19	3.9	29.33	0.6	29.40	29.42	3.3	24,110	0.01%
2022/08/18	17.6	29.21	6	29.17	29.29	11.6	24,128	0.05%
2022/08/17	9.3	29.22	13	29.20	29.28	-3.7	24,037	-0.02%
2022/08/16	38.6	29.18	6.3	29.18	29.24	32.3	24,041	0.13%
2022/08/15	34.3	29.20	3.5	29.23	29.22	30.8	23,880	0.13%
2022/08/12	13.9	29.25	0	0.00	29.30	13.9	23,637	0.06%
2022/08/11	15	29.12	6.6	29.12	29.12	8.4	23,814	0.04%
2022/08/10	29.1	28.83	4	28.80	28.81	25.1	23,742	0.11%
2022/08/09	5.7	28.82	5	29.03	29.07	0.7	23,654	0.00%
2022/08/08	4.6	28.75	14	28.75	28.87	-9.4	23,892	-0.04%
2022/08/05	2	28.72	11.4	28.72	28.87	-9.4	23,904	-0.04%
2022/08/04	14	28.30	2	28.40	28.43	12	24,150	0.05%
2022/08/03	11.3	28.41	0	0.00	28.44	11.3	24,195	0.05%
2022/08/02	36.6	28.36	2.5	28.37	28.45	34.1	24,176	0.14%
2022/08/01	10.5	28.65	13	28.68	28.76	-2.5	24,031	-0.01%
2022/07/29	11.1	28.48	18	28.48	28.55	-7	24,047	-0.03%
2022/07/28	66.4	28.25	18	28.18	28.18	48.4	23,873	0.20%
2022/07/27	20.5	27.99	66.5	28.10	28.25	-46	23,648	-0.19%
2022/07/26	68.5	28.15	72	28.06	28.12	-3.5	23,575	-0.01%
2022/07/25	16.5	28.23	0.2	28.25	28.33	16.3	23,450	0.07%
2022/07/22	18.3	28.32	2	28.37	28.40	16.3	23,497	0.07%
2022/07/21	29	28.14	22.2	28.37	28.38	6.8	23,839	0.03%
2022/07/20	17	28.02	39.1	28.08	28.00	-22.1	24,096	-0.09%
2022/07/19	36.1	27.64	27	27.44	27.68	9.1	24,748	0.04%
2022/07/18	12	27.27	2	27.40	27.48	10	24,713	0.04%
2022/07/15	23.9	27.10	1	27.13	27.09	22.9	24,487	0.09%
2022/07/14	26.5	26.95	22	27.20	27.18	4.5	24,288	0.02%
2022/07/13	70.1	27.18	6	27.21	27.08	64.1	24,146	0.27%
2022/07/12	72.5	26.58	4.4	26.42	26.62	68.1	24,016	0.28%
2022/07/11	62.6	27.28	17	27.23	27.25	45.6	23,577	0.19%
2022/07/08	8.8	27.26	28.6	27.09	27.25	-19.9	23,400	-0.08%
2022/07/07	73.1	26.44	85.4	26.66	26.76	-12.2	23,071	-0.05%
2022/07/06	91.3	26.54	36.4	26.57	26.32	54.9	23,127	0.24%
2022/07/05	35.8	26.75	2	26.98	26.96	33.8	22,663	0.15%
2022/07/04	82.9	26.60	3.2	26.74	26.68	79.7	22,393	0.36%
2022/07/01	108.3	27.05	41.2	27.25	26.81	67.1	22,566	0.30%	大買/
2022/06/30	93.7	27.59	10	27.52	27.56	83.7	21,708	0.39%
2022/06/29	26.1	28.25	1	28.25	28.14	25.1	20,881	0.12%
2022/06/28	74.6	28.50	0	0.00	28.53	74.6	20,578	0.36%
2022/06/27	24.3	28.74	60.1	28.72	28.86	-35.8	20,368	-0.18%
2022/06/24	34.9	28.20	276.1	28.28	28.10	-241.1	20,147	-1.20%	大賣/鉅額交易
2022/06/23	181.2	28.14	0.1	28.50	28.05	181.1	20,047	0.90%	大買/鉅額交易
2022/06/22	132.5	28.64	12	28.58	28.50	120.5	19,293	0.62%	大買/鉅額交易
2022/06/21	49.6	29.07	17.7	29.25	29.28	31.9	18,528	0.17%
2022/06/20	140.9	29.08	8.3	29.12	28.87	132.6	18,308	0.72%	大買/鉅額交易
2022/06/17	85.9	29.50	21.5	29.57	29.62	64.4	17,392	0.37%
2022/06/16	101.6	30.13	31	30.08	29.94	70.6	16,622	0.42%	大買/
2022/06/15	29.5	30.37	0	30.51	30.39	29.4	15,696	0.19%
2022/06/14	27.6	30.29	6	30.40	30.48	21.6	15,602	0.14%
2022/06/13	105.3	30.46	0.1	30.51	30.51	105.2	15,482	0.68%	大買/鉅額交易
2022/06/10	15.8	31.03	20	31.07	31.08	-4.2	14,994	-0.03%
2022/06/09	21.3	31.35	0.7	31.38	31.30	20.5	15,011	0.14%
2022/06/08	5.3	31.58	10	31.58	31.60	-4.7	14,992	-0.03%
2022/06/07	7.4	31.42	0	0.00	31.44	7.4	15,163	0.05%
2022/06/06	7.2	31.36	1.6	31.49	31.48	5.6	15,209	0.04%
2022/06/02	5.5	31.40	1	31.41	31.40	4.5	15,616	0.03%
2022/06/01	13.2	31.50	3.1	31.51	31.52	10.1	16,204	0.06%
2022/05/31	8.2	31.31	0.4	31.30	31.40	7.8	16,408	0.05%
2022/05/30	37.3	31.38	16	31.38	31.43	21.3	16,672	0.13%
2022/05/27	4.1	31.06	13.3	31.10	31.08	-9.2	16,766	-0.05%
2022/05/26	14.2	30.87	4.1	30.88	30.80	10.1	17,092	0.06%
2022/05/25	3.8	30.74	17.3	30.72	30.88	-13.5	17,125	-0.08%
2022/05/24	22.4	30.77	1	30.87	30.70	21.4	17,438	0.12%
2022/05/23	19.3	30.84	1.3	30.85	30.86	18	17,461	0.10%
2022/05/20	8.5	30.77	6	30.75	30.72	2.5	17,709	0.01%
2022/05/19	50.4	30.52	0	0.00	30.68	50.4	18,026	0.28%
2022/05/18	51.1	30.89	10.8	30.93	31.01	40.3	17,868	0.23%
2022/05/17	34.1	30.70	0	0.00	30.69	34.1	17,836	0.19%
2022/05/16	33.5	30.63	49.1	30.62	30.72	-15.6	17,947	-0.09%
2022/05/13	10.4	30.73	15.8	30.78	30.80	-5.4	17,622	-0.03%
2022/05/12	56.7	30.82	32	30.73	30.63	24.7	17,584	0.14%
2022/05/11	60.2	31.22	2	31.25	31.17	58.2	17,093	0.34%
2022/05/10	27.3	31.24	2	31.50	31.65	25.3	16,798	0.15%
2022/05/09	38.5	31.75	5	31.61	31.57	33.5	16,792	0.20%
2022/05/06	11.5	32.02	3	32.23	32.25	8.5	16,679	0.05%
2022/05/05	2.8	32.55	15	32.49	32.54	-12.2	16,763	-0.07%
2022/05/04	18.2	32.24	3.4	32.25	32.31	14.8	16,949	0.09%
2022/05/03	19.3	31.95	4	31.96	32.09	15.3	17,554	0.09%
2022/04/29	48.7	31.92	14	32.01	32.01	34.7	17,967	0.19%
2022/04/28	52.8	31.57	3	31.65	31.72	49.8	18,539	0.27%
2022/04/27	55.5	31.31	64.7	31.32	31.48	-9.2	18,489	-0.05%
2022/04/26	30.8	32.01	0	0.00	31.93	30.8	18,167	0.17%
2022/04/25	73.6	32.08	12	32.03	32.03	61.6	18,243	0.34%
2022/04/22	23.6	32.75	1.6	32.77	32.78	22	17,463	0.13%
2022/04/21	8.7	32.89	4.4	32.87	32.90	4.3	17,770	0.02%
2022/04/20	9.2	32.79	0	0.00	32.83	9.2	17,859	0.05%
2022/04/19	7.1	32.89	2	32.72	32.85	5.1	18,080	0.03%
2022/04/18	16.2	32.68	3.9	32.63	32.68	12.3	18,217	0.07%
2022/04/15	9.2	32.87	2.1	32.87	32.90	7.1	18,004	0.04%
2022/04/14	1	33.10	5	33.13	33.07	-4	18,223	-0.02%
2022/04/13	20.2	32.94	9	33.03	33.11	11.2	18,347	0.06%
2022/04/12	43.7	32.66	0	0.00	32.69	43.7	18,315	0.24%
2022/04/11	56.2	32.83	4	32.97	32.81	52.2	17,884	0.29%
2022/04/08	36.1	33.07	10	33.10	33.17	26.1	17,526	0.15%
2022/04/07	60.3	33.09	4	33.19	32.90	56.3	17,428	0.32%
2022/04/06	62.5	33.39	0	0.00	33.47	62.5	16,712	0.37%
2022/04/01	48.6	33.43	0.5	33.63	33.55	48.1	16,657	0.29%
2022/03/31	3	33.64	3	33.66	33.63	0	16,656	0.00%
2022/03/30	4.2	33.60	9	33.66	33.70	-4.8	16,713	-0.03%
2022/03/29	36.3	33.74	0	0.00	33.64	36.3	16,641	0.22%
2022/03/28	22	33.44	3	33.75	33.78	19	16,634	0.11%
2022/03/25	21.2	33.83	0.1	33.88	33.81	21.1	16,484	0.13%
2022/03/24	12.1	33.93	0	0.00	33.96	12.1	16,660	0.07%
2022/03/23	2.1	33.95	4.8	33.99	33.96	-2.7	16,953	-0.02%
2022/03/22	2.6	33.88	0	0.00	33.87	2.6	17,380	0.01%
2022/03/21	2	33.95	26.3	33.96	33.95	-24.3	17,417	-0.14%
2022/03/18	8.5	33.82	0	0.00	33.90	8.5	17,685	0.05%
2022/03/17	14.1	33.88	4.1	33.99	34.01	10	17,731	0.06%
2022/03/16	68.2	33.64	5	33.64	33.71	63.2	17,821	0.35%
2022/03/15	6.7	33.83	10	33.92	33.78	-3.4	17,846	-0.02%
2022/03/14	7.1	34.06	9.3	34.06	34.13	-2.2	18,020	-0.01%
2022/03/11	5.2	33.88	18	33.89	33.90	-12.8	18,151	-0.07%
2022/03/10	131	33.87	12.1	33.84	33.89	118.9	18,239	0.65%	大買/鉅額交易
2022/03/09	14.3	33.25	23.1	33.29	33.36	-8.8	18,168	-0.05%
2022/03/08	50.7	33.04	6.2	33.17	33.00	44.5	18,129	0.25%
2022/03/07	40.4	33.43	2.2	33.47	33.45	38.2	17,675	0.22%
2022/03/04	15.2	34.10	2.2	34.22	34.04	13	17,185	0.08%
2022/03/03	13	34.18	80	34.22	34.22	-67	17,340	-0.39%
2022/03/02	8.3	33.87	35	33.95	33.97	-26.7	17,356	-0.15%
2022/03/01	7	33.79	13	33.78	33.88	-6	17,209	-0.03%
2022/02/25	11.6	33.22	30.4	33.37	33.33	-18.7	16,965	-0.11%
2022/02/24	35	33.29	32.4	33.24	33.19	2.6	17,005	0.02%
2022/02/23	1	33.65	9.2	33.67	33.75	-8.2	16,824	-0.05%
2022/02/22	25.7	33.40	8	33.40	33.49	17.7	16,978	0.10%
2022/02/21	3	33.49	17.7	33.61	33.80	-14.7	17,361	-0.08%
2022/02/18	5	33.39	0.6	33.49	33.50	4.4	17,247	0.03%
2022/02/17	2.2	33.30	10.4	33.32	33.34	-8.1	17,551	-0.05%
2022/02/16	20	33.29	7	33.35	33.27	13	17,830	0.07%
2022/02/15	28.1	33.18	0	0.00	33.10	28.1	17,811	0.16%
2022/02/14	36.5	33.11	0.3	33.14	33.13	36.2	18,019	0.20%
2022/02/11	13.1	33.42	8.6	33.43	33.43	4.4	18,330	0.02%
2022/02/10	2.6	33.51	1.2	33.47	33.49	1.3	18,757	0.01%
2022/02/09	13	33.42	6	33.45	33.50	7	19,206	0.04%
2022/02/08	20.2	33.24	3	33.26	33.30	17.2	19,190	0.09%
2022/02/07	17.9	32.60	1	32.97	33.00	16.9	19,118	0.09%
2022/01/26	31.6	32.42	18	32.48	32.40	13.6	19,021	0.07%
2022/01/25	51.1	32.33	4.5	32.39	32.34	46.6	19,107	0.24%
2022/01/24	62.5	32.53	52	32.43	32.72	10.4	18,760	0.06%
2022/01/21	64.3	32.90	1	32.84	32.84	63.3	18,519	0.34%
2022/01/20	2.5	33.26	3	33.29	33.36	-0.5	18,158	0.00%
2022/01/19	14.6	33.31	4	33.20	33.21	10.6	18,354	0.06%
2022/01/18	5	33.42	19.3	33.46	33.45	-14.3	18,641	-0.08%
2022/01/17	8	33.13	6	33.17	33.22	2	18,981	0.01%
2022/01/14	53.1	32.97	2	33.06	33.15	51.1	21,215	0.24%
2022/01/13	5.1	33.19	4.3	33.23	33.20	0.9	22,404	0.00%
2022/01/12	52.9	33.15	6	33.11	33.10	46.9	23,373	0.20%
2022/01/11	8.2	33.21	56.1	33.24	33.20	-47.8	23,638	-0.20%
2022/01/10	16	33.20	11.2	33.17	33.27	4.8	24,258	0.02%
2022/01/07	126.4	33.22	190	33.18	33.17	-63.6	24,516	-0.26%	大買/大賣/
2022/01/06	15.1	33.39	5.6	33.41	33.41	9.5	24,667	0.04%
2022/01/05	5	33.40	5	33.44	33.45	0	25,175	0.00%
2022/01/04	14.2	33.42	2.2	33.41	33.41	12.1	26,009	0.05%
2022/01/03	97.8	33.41	4.5	33.57	33.42	93.3	26,439	0.35%
2021/12/30	11	33.59	13.8	33.60	33.58	-2.8	27,336	-0.01%
2021/12/29	4.3	33.57	34	33.58	33.61	-29.7	27,867	-0.11%
2021/12/28	11.3	33.52	17.6	33.53	33.56	-6.3	28,292	-0.02%
2021/12/27	39.2	33.36	4	33.38	33.38	35.2	28,983	0.12%
2021/12/24	27.2	33.32	11	33.36	33.29	16.2	30,113	0.05%
2021/12/23	7.2	33.36	1	33.37	33.34	6.2	30,324	0.02%
2021/12/22	50.3	33.31	0.2	33.36	33.30	50.1	30,997	0.16%
2021/12/21	5	33.30	2	33.20	33.36	3	31,128	0.01%
2021/12/20	27.1	33.35	9.4	33.36	33.41	17.7	31,224	0.06%
2021/12/17	4	33.43	41	33.39	33.43	-37	31,075	-0.12%
2021/12/16	9	33.37	53.2	33.41	33.45	-44.2	30,909	-0.14%
2021/12/15	28.1	32.93	0	0.00	33.04	28.1	31,068	0.09%
2021/12/14	20.4	33.00	106.2	33.00	32.95	-85.8	31,054	-0.28%	大賣/
2021/12/13	1.4	33.35	6	33.38	33.33	-4.6	30,895	-0.01%
2021/12/10	7.1	33.31	9	33.32	33.30	-1.9	30,862	-0.01%
2021/12/09	8.1	33.33	119.6	33.37	33.32	-111.5	30,754	-0.36%	大賣/鉅額交易
2021/12/08	23.7	33.22	43.3	33.22	33.18	-19.6	30,597	-0.06%
2021/12/07	7	32.93	45.1	32.97	33.03	-38.1	30,311	-0.13%
2021/12/06	11.2	32.80	10	32.82	32.86	1.2	30,069	0.00%
2021/12/03	29	32.66	3.1	32.64	32.65	25.9	30,302	0.09%
2021/12/02	10.5	32.49	0	0.00	32.47	10.5	30,250	0.03%
2021/12/01	4.1	32.42	2	32.30	32.50	2.1	30,420	0.01%
2021/11/30	11.3	32.45	3	32.50	32.30	8.3	30,392	0.03%
2021/11/29	35.5	32.13	38	31.97	32.22	-2.5	30,384	-0.01%
2021/11/26	39.6	32.41	16.3	32.47	32.35	23.3	30,133	0.08%
2021/11/25	9.3	32.66	5.4	32.66	32.65	3.9	29,905	0.01%
2021/11/24	6	32.55	3	32.57	32.61	3	29,925	0.01%
2021/11/23	34.5	32.64	9	32.67	32.63	25.5	29,885	0.09%
2021/11/22	6	32.97	132.4	32.91	32.93	-126.4	29,903	-0.42%	大賣/鉅額交易
2021/11/19	23.1	33.04	19.4	33.00	32.93	3.8	29,833	0.01%
2021/11/18	125.7	33.03	54.3	32.92	32.98	71.4	29,820	0.24%	大買/
2021/11/17	5.3	32.66	42	32.63	32.71	-36.7	29,329	-0.13%
2021/11/16	4.3	32.47	79.6	32.50	32.59	-75.3	29,410	-0.26%
2021/11/15	11.1	32.43	18	32.43	32.43	-6.9	29,642	-0.02%
2021/11/12	15.6	32.14	29	32.17	32.20	-13.4	29,635	-0.05%
2021/11/11	66.3	32.23	18.1	32.30	32.15	48.2	29,814	0.16%
2021/11/10	5.7	32.41	38.1	32.46	32.34	-32.5	30,295	-0.11%
2021/11/09	19.1	32.35	74	32.37	32.35	-54.9	30,107	-0.18%
2021/11/08	20	32.06	53	32.31	32.39	-33	29,738	-0.11%
2021/11/05	27.3	31.87	65	31.88	31.95	-37.7	29,680	-0.13%
2021/11/04	26.4	31.88	25	31.93	31.86	1.4	29,884	0.00%
2021/11/03	4.6	31.69	23.6	31.75	31.77	-19	29,845	-0.06%
2021/11/02	30.9	31.56	43.7	31.71	31.53	-12.8	29,764	-0.04%
2021/11/01	62.2	31.59	23	31.56	31.56	39.1	29,464	0.13%
2021/10/29	32.7	31.34	10	31.36	31.45	22.7	29,203	0.08%
2021/10/28	25.6	31.35	8	31.24	31.39	17.6	29,000	0.06%
2021/10/27	29.6	31.10	11.3	31.11	31.15	18.3	28,924	0.06%
2021/10/26	57.1	31.01	12	30.92	31.05	45.1	28,992	0.16%
2021/10/25	98.3	30.78	0.6	30.87	30.86	97.7	28,743	0.34%
2021/10/22	254.6	30.70	63	30.70	30.84	191.6	28,569	0.67%	大買/鉅額交易
2021/10/21	173.6	32.33	38.5	32.33	32.40	135.1	26,495	0.51%	大買/鉅額交易
2021/10/20	181.4	32.39	39.3	32.38	32.37	142.2	25,033	0.57%	大買/鉅額交易
2021/10/19	38.2	32.34	32	32.39	32.40	6.2	23,996	0.03%
2021/10/18	84.1	32.33	0	0.00	32.36	84.1	23,655	0.36%
2021/10/15	11.1	32.29	8.1	32.28	32.31	3	23,612	0.01%
2021/10/14	56.6	32.11	8	32.11	32.18	48.6	23,569	0.21%
2021/10/13	65.4	32.21	0.1	32.19	32.17	65.2	23,078	0.28%
2021/10/12	95.7	32.28	0	32.31	32.24	95.7	22,532	0.42%
2021/10/08	38.3	32.61	31	32.48	32.59	7.3	21,746	0.03%
2021/10/07	158.5	32.41	27.2	32.60	32.57	131.3	21,631	0.61%	大買/鉅額交易
2021/10/06	31.9	31.83	0.2	31.85	31.88	31.8	20,959	0.15%
2021/10/05	38.3	31.76	1.3	31.85	31.96	36.9	20,585	0.18%
2021/10/04	79.3	31.94	0	0.00	31.84	79.3	20,219	0.39%
2021/10/01	136.1	32.31	9.1	32.40	32.26	127	19,474	0.65%	大買/鉅額交易
2021/09/30	30.1	32.67	6	32.67	32.77	24.1	18,345	0.13%
2021/09/29	99.8	32.69	2	32.70	32.70	97.8	18,174	0.54%
2021/09/28	12.5	33.05	1.2	33.05	33.08	11.2	17,606	0.06%
2021/09/27	18	33.28	1	33.32	33.30	17	17,512	0.10%
2021/09/24	16.3	33.31	8.1	33.36	33.30	8.2	17,887	0.05%
2021/09/23	13.2	33.09	1	33.11	33.08	12.2	17,863	0.07%
2021/09/22	77.2	32.82	30	32.77	32.90	47.2	17,894	0.26%
2021/09/17	3.2	33.38	9	33.32	33.42	-5.8	17,382	-0.03%
2021/09/16	37.2	33.32	1.3	33.30	33.28	35.9	17,370	0.21%
2021/09/15	26.6	33.30	2	33.27	33.33	24.6	17,219	0.14%
2021/09/14	22.6	33.38	0.2	33.41	33.36	22.3	17,241	0.13%
2021/09/13	4.4	33.47	13.2	33.49	33.41	-8.8	17,264	-0.05%
2021/09/10	8.2	33.12	3.6	33.17	33.22	4.6	17,282	0.03%
2021/09/09	15.2	32.74	2	32.89	32.94	13.2	17,241	0.08%
2021/09/08	29.7	32.87	11	33.20	32.80	18.7	17,202	0.11%
2021/09/07	14.3	33.10	21	33.13	33.16	-6.7	16,852	-0.04%
2021/09/06	18.7	33.14	2.1	33.19	33.07	16.6	16,790	0.10%
2021/09/03	13.1	33.25	34.4	33.27	33.24	-21.3	16,600	-0.13%
2021/09/02	5.6	33.27	11	33.23	33.16	-5.4	16,607	-0.03%
2021/09/01	8	33.34	6	33.40	33.39	2	16,552	0.01%
2021/08/31	23.1	33.31	4	33.14	33.38	19.1	16,476	0.12%
2021/08/30	1	33.21	38	33.22	33.29	-37	16,532	-0.22%
2021/08/27	4.3	33.03	4	33.09	33.11	0.3	16,504	0.00%
2021/08/26	32.8	32.86	0	0.00	32.99	32.8	16,452	0.20%
2021/08/25	31.2	32.94	34	32.95	33.00	-2.8	16,281	-0.02%
2021/08/24	22.3	32.75	1	32.84	32.80	21.4	16,383	0.13%
2021/08/23	21	32.79	9	32.79	32.88	12	16,186	0.07%
2021/08/20	43.6	32.19	6	32.22	32.26	37.6	16,057	0.23%
2021/08/19	154.7	32.49	10.2	32.50	32.32	144.5	15,784	0.92%	大買/鉅額交易
2021/08/18	40.6	32.38	4	32.44	33.07	36.6	15,181	0.24%
2021/08/17	76	32.62	13.4	32.86	32.53	62.6	14,907	0.42%
2021/08/16	134.4	32.95	2	33.14	32.86	132.4	14,707	0.90%	大買/鉅額交易
2021/08/13	56.2	33.28	2	33.31	33.27	54.2	14,056	0.39%
2021/08/12	11.2	33.41	21	33.48	33.51	-9.8	13,851	-0.07%
2021/08/11	138.9	33.47	0.1	33.53	33.49	138.8	13,905	1.00%	大買/鉅額交易
2021/08/10	44.3	33.82	4	33.83	33.79	40.3	13,704	0.29%
2021/08/09	83	34.01	0	0.00	34.10	83	14,439	0.58%
2021/08/06	4	34.16	20	34.13	34.25	-16	14,660	-0.11%
2021/08/05	4.5	34.32	0	0.00	34.20	4.5	15,367	0.03%
2021/08/04	2	34.33	12.2	34.26	34.35	-10.2	16,712	-0.06%
2021/08/03	6.6	34.05	8	34.09	34.15	-1.4	17,432	-0.01%
2021/08/02	24.3	33.72	3	33.99	34.00	21.3	17,428	0.12%
2021/07/30	52.6	34.04	3.1	34.07	33.90	49.5	17,250	0.29%
2021/07/29	17.8	33.94	6	33.99	34.10	11.8	17,094	0.07%
2021/07/28	82.3	33.59	1	33.68	33.89	81.3	17,359	0.47%
2021/07/27	34.9	34.05	4	34.14	34.07	30.9	17,372	0.18%
2021/07/26	13.5	34.53	8	34.57	34.50	5.5	17,260	0.03%
2021/07/23	7.3	34.34	24	34.31	34.47	-16.7	17,212	-0.10%
2021/07/22	19.5	34.16	4	34.38	34.21	15.5	17,183	0.09%
2021/07/21	60.1	34.18	5	34.27	34.13	55.1	16,996	0.32%
2021/07/20	38.5	34.65	1	34.86	34.56	37.5	16,353	0.23%
2021/07/19	2.1	35.00	1	35.10	35.14	1.1	16,195	0.01%
2021/07/16	3	34.92	127.5	35.06	35.12	-124.5	16,301	-0.76%	大賣/鉅額交易
2021/07/15	12	34.72	6	34.77	34.98	6	16,244	0.04%
2021/07/14	90.6	34.63	3	34.45	34.48	87.6	16,238	0.54%
2021/07/13	144.4	35.19	34	34.97	34.85	110.4	16,009	0.69%	大買/鉅額交易
2021/07/12	6.2	35.25	11	35.45	35.27	-4.8	15,934	-0.03%
2021/07/09	11.8	35.39	9	35.45	35.44	2.8	15,733	0.02%
2021/07/08	6.4	35.71	7.1	35.62	35.80	-0.7	15,796	0.00%
2021/07/07	7.2	35.69	4.8	35.63	35.61	2.4	15,802	0.02%
2021/07/06	11.1	35.95	7.6	35.92	35.91	3.6	15,704	0.02%
2021/07/05	14.1	35.53	10.9	35.57	35.69	3.2	15,631	0.02%
2021/07/02	6.8	35.19	17.5	35.18	35.20	-10.8	15,550	-0.07%
2021/07/01	3.3	35.10	6.1	35.16	35.00	-2.8	15,473	-0.02%
2021/06/30	2.7	34.94	10.7	34.95	35.00	-8	15,037	-0.05%
2021/06/29	7.5	34.76	11	34.75	34.80	-3.5	15,029	-0.02%
2021/06/28	10.4	34.98	4.3	35.02	35.10	6.2	15,068	0.04%
2021/06/25	4	34.78	1.1	34.89	34.74	2.9	15,000	0.02%
2021/06/24	2	34.65	24.1	34.63	34.66	-22.1	15,045	-0.15%
2021/06/23	8.3	34.43	3.3	34.49	34.45	5	15,186	0.03%
2021/06/22	12.1	34.51	2	34.56	34.43	10.1	15,168	0.07%
2021/06/21	11.3	34.56	6	34.56	34.55	5.3	15,124	0.03%
2021/06/18	3	34.94	10.3	34.97	34.91	-7.3	15,026	-0.05%
2021/06/17	3	34.63	11	34.90	34.90	-8	15,116	-0.05%
2021/06/16	0.5	34.73	1	34.71	34.78	-0.5	15,232	0.00%
2021/06/15	2.1	34.57	3.1	34.59	34.65	-1	15,274	-0.01%
2021/06/11	2.1	34.57	1	34.65	34.55	1.1	15,354	0.01%
2021/06/10	0.2	34.51	16	34.50	34.60	-15.8	15,462	-0.10%
2021/06/09	7.6	34.45	0	0.00	34.45	7.6	15,529	0.05%
2021/06/08	0.2	34.71	1	34.60	34.65	-0.8	15,624	-0.01%
2021/06/07	2	34.51	22.6	34.51	34.72	-20.6	15,739	-0.13%
2021/06/04	5.1	34.76	1	34.82	34.77	4.1	15,681	0.03%
2021/06/03	6	34.95	6.3	34.97	34.95	-0.3	15,696	0.00%
2021/06/02	9.1	35.05	0	0.00	34.96	9.1	15,809	0.06%
2021/06/01	17.1	34.85	7.5	34.95	35.06	9.6	15,858	0.06%
2021/05/31	4.1	34.59	3.2	34.72	34.75	0.8	15,721	0.01%
2021/05/28	7.2	34.48	16.3	34.45	34.55	-9.1	15,754	-0.06%
2021/05/27	9.5	34.09	2	34.21	34.28	7.5	15,767	0.05%
2021/05/26	24.9	34.29	6	34.28	34.32	18.9	15,811	0.12%
2021/05/25	2	34.26	20.4	34.28	34.34	-18.4	15,861	-0.12%
2021/05/24	6.2	33.83	6	33.93	34.05	0.2	15,943	0.00%
2021/05/21	36.1	34.21	3.7	34.08	34.00	32.5	15,870	0.20%
2021/05/20	12.5	33.87	15	33.99	33.86	-2.5	15,950	-0.02%
2021/05/19	35	34.01	16	34.04	34.10	19	15,867	0.12%
2021/05/18	83.6	33.51	10	33.78	34.01	73.6	15,921	0.46%
2021/05/17	23	32.73	24.4	32.71	32.75	-1.4	15,879	-0.01%
2021/05/14	25.3	33.73	21	33.77	33.65	4.3	14,792	0.03%
2021/05/13	44.3	33.25	17.9	33.20	33.40	26.4	14,460	0.18%
2021/05/12	93.7	33.35	106.4	33.88	33.50	-12.7	13,679	-0.09%	大賣/
2021/05/11	62.6	34.97	17	34.87	34.70	45.6	12,332	0.37%
2021/05/10	4	35.82	1	35.81	35.88	3	11,676	0.03%
2021/05/07	0	35.66	29.2	35.62	35.72	-29.2	11,778	-0.25%
2021/05/06	23.2	35.17	9	35.42	35.30	14.2	11,877	0.12%
2021/05/05	38.3	35.50	40	35.43	35.35	-1.7	11,916	-0.01%
2021/05/04	24.5	35.38	16.9	35.61	35.30	7.6	11,516	0.07%
2021/05/03	15.5	36.03	3.7	36.10	35.91	11.8	11,089	0.11%
2021/04/29	2.1	36.12	7.5	36.06	36.12	-5.4	11,039	-0.05%
2021/04/28	20.9	35.91	1.9	35.94	35.98	19	11,127	0.17%
2021/04/27	4.1	35.96	3.1	35.93	35.98	1	11,379	0.01%
2021/04/26	3.1	35.83	13.1	35.88	35.99	-10	11,527	-0.09%
2021/04/23	8.1	35.22	8.8	35.21	35.30	-0.8	11,671	-0.01%
2021/04/22	9	35.65	30	35.55	35.40	-21	11,800	-0.18%
2021/04/21	0.2	35.35	19.3	35.39	35.53	-19.1	12,099	-0.16%
2021/04/20	3	35.37	7	35.40	35.33	-4	12,400	-0.03%
2021/04/19	4	35.12	4.7	35.05	35.20	-0.6	12,466	-0.01%
2021/04/16	2	34.90	11.9	34.82	34.94	-9.9	12,623	-0.08%
2021/04/15	4.1	34.45	7.1	34.42	34.50	-3	12,665	-0.02%
2021/04/14	35.1	34.25	8.2	34.05	34.35	26.9	13,099	0.21%
2021/04/13	11.3	34.62	11.2	34.69	34.47	0.2	13,191	0.00%
2021/04/12	33.1	34.70	5.1	34.70	34.69	28	13,479	0.21%
2021/04/09	10.5	34.71	2.1	34.69	34.70	8.4	13,634	0.06%
2021/04/08	6.2	34.70	30	34.70	34.75	-23.8	13,861	-0.17%
2021/04/07	16.6	34.72	43	34.71	34.71	-26.4	13,924	-0.19%
2021/04/06	3.3	34.80	18	34.80	34.74	-14.7	13,991	-0.10%
2021/04/01	12	34.63	2	34.59	34.61	10	14,051	0.07%
2021/03/31	31.5	34.69	14	34.67	34.63	17.5	14,126	0.12%
2021/03/30	20.2	34.47	59	34.45	34.60	-38.8	13,963	-0.28%
2021/03/29	20.2	34.29	11.6	34.24	34.34	8.6	14,041	0.06%
2021/03/26	7.1	33.79	29.4	33.77	33.80	-22.3	14,091	-0.16%
2021/03/25	6.6	33.54	4.5	33.64	33.66	2.2	14,089	0.02%
2021/03/24	3.1	33.59	0	33.65	33.65	3	14,064	0.02%
2021/03/23	1.2	33.67	7.2	33.67	33.66	-6	14,047	-0.04%
2021/03/22	4.4	33.58	5.2	33.58	33.60	-0.7	14,115	-0.01%
2021/03/19	9.3	33.39	13.2	33.52	33.60	-3.9	14,304	-0.03%
2021/03/18	22	33.51	32.5	33.46	33.53	-10.5	14,273	-0.07%
2021/03/17	16.5	32.98	2.2	33.00	32.95	14.3	14,394	0.10%
2021/03/16	4.5	32.97	3.2	33.00	32.99	1.3	14,595	0.01%
2021/03/15	10.2	32.67	5.3	32.73	32.74	4.9	14,896	0.03%
2021/03/12	1.1	32.35	8	32.40	32.43	-6.9	15,119	-0.05%
2021/03/11	1	32.29	21	32.30	32.33	-20	15,393	-0.13%
2021/03/10	2	32.13	13.4	32.16	32.10	-11.4	15,574	-0.07%
2021/03/09	12.3	31.86	17	31.92	32.00	-4.7	15,641	-0.03%
2021/03/08	2.3	31.94	4.3	31.94	32.00	-2.1	15,766	-0.01%
2021/03/05	10.1	31.66	1	31.75	31.80	9.1	15,693	0.06%
2021/03/04	4.7	31.87	0	0.00	31.80	4.7	15,709	0.03%
2021/03/03	7.6	31.82	19.1	31.88	31.93	-11.5	15,785	-0.07%
2021/03/02	6.2	31.99	13.1	32.02	31.90	-6.9	15,732	-0.04%
2021/02/26	1.1	31.96	30.4	31.91	31.90	-29.3	15,774	-0.19%
2021/02/25	2.3	31.99	31	31.99	32.01	-28.7	15,760	-0.18%
2021/02/24	4.5	31.85	3	32.01	31.80	1.5	15,763	0.01%
2021/02/23	3	31.73	7	31.72	31.80	-4	15,634	-0.03%
2021/02/22	1	31.40	22.4	31.39	31.50	-21.4	15,506	-0.14%
2021/02/19	48.1	31.03	5.4	30.98	31.12	42.6	15,365	0.28%
2021/02/18	5.5	31.09	8	31.06	31.13	-2.6	15,500	-0.02%
2021/02/17	2.1	30.93	21.8	30.95	31.00	-19.7	15,543	-0.13%
2021/02/05	4	30.55	0	0.00	30.55	4	15,356	0.03%
2021/02/04	4	30.51	3	30.50	30.51	1	15,473	0.01%
2021/02/03	2	30.53	5	30.51	30.51	-3	15,563	-0.02%
2021/02/02	5	30.54	7.3	30.51	30.50	-2.3	15,854	-0.01%
2021/02/01	6.3	30.15	6.5	30.12	30.25	-0.2	16,075	0.00%
2021/01/29	6.2	30.42	25.7	30.65	30.26	-19.5	16,246	-0.12%
2021/01/28	12	30.63	17	30.60	30.72	-5	16,201	-0.03%
2021/01/27	1	30.97	53	30.98	30.95	-52	16,259	-0.32%
2021/01/26	4.6	30.85	10	30.85	30.68	-5.4	16,164	-0.03%
2021/01/25	3	30.56	8.5	30.69	30.83	-5.5	16,491	-0.03%
2021/01/22	6	30.37	24	30.49	30.53	-18	16,841	-0.11%
2021/01/21	17	30.30	33	30.24	30.30	-16	17,518	-0.09%
2021/01/20	13.3	30.39	3.5	30.67	30.25	9.8	19,146	0.05%
2021/01/19	2	30.72	17.5	30.71	30.74	-15.5	19,403	-0.08%
2021/01/18	8.8	30.53	14	30.45	30.61	-5.2	19,634	-0.03%
2021/01/15	15	31.00	41	30.98	30.79	-26	19,548	-0.13%
2021/01/14	10	30.93	10.6	30.91	30.92	-0.6	19,520	0.00%
2021/01/13	11	30.68	21.8	30.64	30.69	-10.8	19,429	-0.06%
2021/01/12	7	30.46	14	30.44	30.35	-7	19,254	-0.04%
2021/01/11	7.7	30.55	25.4	30.55	30.61	-17.8	19,281	-0.09%
2021/01/08	2.5	30.32	74.3	30.35	30.46	-71.8	19,283	-0.37%
2021/01/07	2	30.20	22.3	30.16	30.22	-20.3	19,236	-0.11%
2021/01/06	3.5	29.96	54.6	30.12	30.00	-51.1	18,861	-0.27%
2021/01/05	122.1	30.00	351	29.99	30.02	-228.9	18,702	-1.22%	大買/大賣/鉅額交易
2021/01/04	108	29.94	101.5	29.97	29.94	6.5	18,639	0.04%	大買/大賣/
2020/12/31	1.2	29.78	10	29.92	29.95	-8.8	18,552	-0.05%
2020/12/30	33	29.70	17	29.75	29.78	16	18,338	0.09%
2020/12/29	10	29.75	3	29.69	29.67	7	18,326	0.04%
2020/12/28	4.3	29.67	42.5	29.70	29.75	-38.2	18,329	-0.21%
2020/12/25	3	29.51	8.4	29.51	29.51	-5.4	18,165	-0.03%
2020/12/24	2	29.50	15	29.47	29.48	-13	18,085	-0.07%
2020/12/23	11.4	29.37	69	29.37	29.42	-57.6	18,156	-0.32%
2020/12/22	108.1	29.49	74	29.50	29.43	34.1	18,606	0.18%	大買/
2020/12/21	2.2	29.54	5	29.54	29.60	-2.8	19,258	-0.01%
2020/12/18	6	29.60	3	29.61	29.61	3	19,328	0.02%
2020/12/17	11	29.62	3	29.65	29.66	8	19,561	0.04%
2020/12/16	14	29.64	1	29.63	29.80	13	19,561	0.07%
2020/12/15	6.6	29.56	8	29.61	29.51	-1.5	19,488	-0.01%
2020/12/14	49	29.86	15	29.86	29.82	34	19,302	0.18%
2020/12/11	16.2	29.74	16	29.81	29.81	0.2	19,359	0.00%
2020/12/10	12.7	29.96	9	29.99	29.94	3.7	19,265	0.02%
2020/12/09	5	30.12	101	30.03	30.14	-96	19,097	-0.50%	大賣/
2020/12/08	113.1	29.92	21	29.90	29.90	92.1	18,695	0.49%	大買/
2020/12/07	135	29.77	301	29.76	29.85	-166	18,414	-0.90%	大買/大賣/鉅額交易
2020/12/04	15	29.63	11.2	29.65	29.68	3.8	18,251	0.02%
2020/12/03	13.8	29.56	34	29.52	29.45	-20.2	18,137	-0.11%
2020/12/02	0.2	29.46	13	29.44	29.44	-12.8	18,138	-0.07%
2020/12/01	47.5	29.28	4	29.31	29.35	43.5	18,131	0.24%
2020/11/30	15.2	29.41	13	29.40	29.35	2.2	18,213	0.01%
2020/11/27	53.2	29.23	36	29.27	29.32	17.2	18,098	0.09%
2020/11/26	2	29.14	10.8	29.13	29.15	-8.8	18,010	-0.05%
2020/11/25	17.7	29.10	23.3	28.98	29.01	-5.6	18,006	-0.03%
2020/11/24	22.2	29.17	12	29.15	29.11	10.2	17,904	0.06%
2020/11/23	22	29.09	24	29.17	29.14	-2	17,841	-0.01%
2020/11/20	6	28.85	4	28.86	28.88	2	17,893	0.01%
2020/11/19	7.1	28.89	4	28.87	28.86	3.1	18,118	0.02%
2020/11/18	14	28.89	2.2	28.89	28.90	11.8	18,250	0.06%
2020/11/17	29.1	28.85	13	28.84	28.81	16.1	18,455	0.09%
2020/11/16	18.2	28.78	31.5	28.80	28.80	-13.3	19,178	-0.07%
2020/11/13	22.8	28.42	62	28.46	28.53	-39.2	18,963	-0.21%
2020/11/12	19	28.43	0.2	28.49	28.40	18.8	18,920	0.10%
2020/11/11	6	28.40	1	28.40	28.50	5	18,920	0.03%
2020/11/10	22	28.32	7	28.35	28.29	15	18,893	0.08%
2020/11/09	73.4	28.40	33	28.39	28.40	40.4	18,592	0.22%
2020/11/06	8.1	28.18	1	28.24	28.19	7.1	18,420	0.04%
2020/11/05	26	28.10	28	28.12	28.12	-2	18,259	-0.01%
2020/11/04	67.1	28.02	22	28.00	28.05	45.1	18,240	0.25%
2020/11/03	51.5	27.94	2	27.99	28.01	49.5	18,058	0.27%
2020/11/02	62.9	27.67	82	27.63	27.72	-19.1	17,951	-0.11%
2020/10/30	62.8	27.86	3	27.88	27.80	59.8	17,737	0.34%
2020/10/29	162.5	27.94	25	27.95	27.98	137.5	17,214	0.80%	大買/鉅額交易
2020/10/28	364.6	28.26	65	28.19	28.19	299.6	16,451	1.82%	大買/鉅額交易
2020/10/27	38.9	29.64	17	29.63	29.69	21.9	14,985	0.15%
2020/10/26	36	29.71	16	29.72	29.69	20	14,571	0.14%
2020/10/23	32.4	29.60	4	29.62	29.63	28.4	14,243	0.20%
2020/10/22	46	29.54	2	29.55	29.59	44	14,252	0.31%
2020/10/21	40.2	29.63	12	29.64	29.59	28.2	14,117	0.20%
2020/10/20	77.1	29.62	2	29.63	29.64	75.1	13,965	0.54%
2020/10/19	8	29.65	11	29.64	29.64	-3	14,347	-0.02%
2020/10/16	22	29.62	0	0.00	29.56	22	14,557	0.15%
2020/10/15	15	29.60	3	29.62	29.69	12	14,581	0.08%
2020/10/14	5	29.74	7	29.75	29.74	-2	14,485	-0.01%
2020/10/13	21	29.66	6	29.66	29.71	15	14,504	0.10%
2020/10/12	47	29.83	15	29.81	29.74	32	14,442	0.22%
2020/10/08	2.1	29.73	1	29.74	29.76	1.1	14,174	0.01%
2020/10/07	14	29.64	2	29.59	29.65	12	14,166	0.08%
2020/10/06	8	29.62	0	0.00	29.68	8	14,217	0.06%
2020/10/05	12	29.43	9	29.42	29.45	3	14,385	0.02%
2020/09/30	0	0.00	1	29.47	29.48	-1	14,532	-0.01%
2020/09/29	5.1	29.43	0	0.00	29.40	5.1	15,005	0.03%
2020/09/28	2	29.23	6	29.26	29.38	-4	15,348	-0.03%
2020/09/25	52.1	28.94	22	29.00	28.90	30.1	15,839	0.19%
2020/09/24	65.5	29.16	84	29.20	29.06	-18.5	15,657	-0.12%
2020/09/23	16.2	29.66	0.6	29.80	29.70	15.6	15,278	0.10%
2020/09/22	40	29.79	44	29.86	29.80	-4	15,424	-0.03%
2020/09/21	37	30.07	0	0.00	30.03	37	15,180	0.24%
2020/09/18	85	30.12	19	30.10	30.20	66	15,272	0.43%
2020/09/17	3.2	30.19	110	30.18	30.23	-106.8	15,304	-0.70%	大賣/鉅額交易
2020/09/16	31	30.24	3.6	30.25	30.25	27.4	15,278	0.18%
2020/09/15	0	0.00	7	30.09	30.10	-7	15,251	-0.05%
2020/09/14	4	29.89	2	29.90	29.98	2	15,378	0.01%
2020/09/11	41	29.77	118	29.76	29.75	-77	15,516	-0.50%	大賣/
2020/09/10	20	29.87	0	0.00	29.85	20	15,677	0.13%
2020/09/09	42	29.64	4	29.73	29.85	38	15,903	0.24%
2020/09/08	70	29.91	3	29.98	29.97	67	15,932	0.42%
2020/09/07	16	29.99	46	30.11	29.96	-30	16,173	-0.19%
2020/09/04	45	29.95	12	30.02	30.09	33	16,345	0.20%
2020/09/03	35	30.30	15.1	30.32	30.25	19.9	16,346	0.12%
2020/09/02	51.2	30.14	21	30.15	30.14	30.2	16,374	0.18%
2020/09/01	19.1	30.03	3	30.09	30.06	16.1	16,665	0.10%
2020/08/31	47	30.20	2.8	30.21	30.16	44.2	16,971	0.26%
2020/08/28	67	30.22	3	30.22	30.24	64	17,226	0.37%
2020/08/27	59	30.43	9	30.44	30.33	50	17,715	0.28%
2020/08/26	6	30.35	6	30.41	30.43	0	17,808	0.00%
2020/08/25	5	30.34	8	30.42	30.44	-3	17,900	-0.02%
2020/08/24	66	30.10	10	30.10	30.14	56	17,717	0.32%
2020/08/21	32	30.03	12	30.05	30.11	20	17,747	0.11%
2020/08/20	84	29.79	4	29.82	29.79	80	17,584	0.45%
2020/08/19	7.1	30.85	4.2	31.03	30.77	3	17,106	0.02%
2020/08/18	55	30.90	2	30.84	30.90	53	17,222	0.31%
2020/08/17	3	30.79	13	30.89	30.96	-10	17,405	-0.06%
2020/08/14	1	30.32	11	30.52	30.63	-10	17,515	-0.06%
2020/08/13	4.2	30.32	2	30.36	30.32	2.2	17,551	0.01%
2020/08/12	4	30.20	2	30.20	30.22	2	17,670	0.01%
2020/08/11	18	30.48	4	30.48	30.35	14	17,800	0.08%
2020/08/10	11	30.61	32	30.68	30.60	-21	17,852	-0.12%
2020/08/07	11	30.67	1.9	30.68	30.65	9.1	17,963	0.05%
2020/08/06	5	30.74	29.4	30.76	30.70	-24.4	18,123	-0.13%
2020/08/05	22	30.55	66.7	30.52	30.62	-44.7	18,150	-0.25%
2020/08/04	2	30.02	10.3	30.18	30.17	-8.3	18,066	-0.05%
2020/08/03	13	30.10	9	30.01	30.01	4	18,203	0.02%
2020/07/31	8	30.17	49.8	30.13	30.24	-41.8	18,362	-0.23%
2020/07/30	10	29.82	25.4	29.81	29.99	-15.4	18,199	-0.08%
2020/07/29	24	29.69	16	29.67	29.62	8	18,290	0.04%
2020/07/28	31	29.60	15	29.71	29.46	16	18,589	0.09%
2020/07/27	11	29.89	5	29.85	29.84	6	18,958	0.03%
2020/07/24	14	29.87	34	30.15	29.85	-20	19,177	-0.10%
2020/07/23	4	30.08	45	30.11	30.17	-41	19,226	-0.21%
2020/07/22	5	29.90	121	29.90	29.97	-116	19,001	-0.61%	大賣/鉅額交易
2020/07/21	8	29.80	23	29.81	29.84	-15	18,618	-0.08%
2020/07/20	7.2	29.50	17.5	29.50	29.55	-10.3	18,471	-0.06%
2020/07/17	12	29.64	2	29.72	29.59	10	18,517	0.05%
2020/07/16	3	29.62	15	29.65	29.63	-12	18,912	-0.06%
2020/07/15	10	29.55	89.6	29.78	29.53	-79.6	19,020	-0.42%
2020/07/14	5.1	29.62	2	29.67	29.58	3.1	19,474	0.02%
2020/07/13	5	29.62	20	29.65	29.65	-15	19,664	-0.08%
2020/07/10	8	29.57	54	29.56	29.52	-46	20,111	-0.23%
2020/07/09	7	29.88	13.2	29.89	29.74	-6.2	20,149	-0.03%
2020/07/08	13	29.64	70	29.67	29.72	-57	20,104	-0.28%
2020/07/07	65.1	29.61	63.1	29.57	29.43	1.9	19,758	0.01%
2020/07/06	15	29.69	82.6	29.71	29.83	-67.6	19,831	-0.34%
2020/07/03	6	29.35	36	29.36	29.33	-30	19,848	-0.15%
2020/07/02	15	29.01	45	28.99	29.09	-30	19,919	-0.15%
2020/07/01	9	28.83	20.6	28.83	28.79	-11.6	19,835	-0.06%
2020/06/30	6	28.57	2	28.57	28.56	4	19,720	0.02%
2020/06/29	12	28.46	31	28.46	28.51	-19	19,944	-0.10%
2020/06/24	20	28.56	17	28.57	28.54	3	20,125	0.01%
2020/06/23	12	28.49	8	28.58	28.54	4	20,752	0.02%
2020/06/22	19	28.49	7	28.55	28.48	12	21,173	0.06%
2020/06/19	16	28.64	33	28.67	28.56	-17	21,935	-0.08%
2020/06/18	3	28.47	14.2	28.50	28.55	-11.1	22,217	-0.05%
2020/06/17	32	28.45	4	28.45	28.46	28	22,778	0.12%
2020/06/16	7	28.36	2	28.38	28.45	5	23,966	0.02%
2020/06/15	34	28.27	5	28.13	28.13	29	25,896	0.11%
2020/06/12	28	28.07	99	28.14	28.29	-71	26,870	-0.26%
2020/06/11	11	28.63	91	28.67	28.43	-80	28,066	-0.29%
2020/06/10	6	28.88	14	28.87	28.86	-8	29,208	-0.03%
2020/06/09	30	28.86	9.2	28.87	28.84	20.8	31,585	0.07%
2020/06/08	33	28.89	64	28.86	28.88	-31	33,932	-0.09%
2020/06/05	36.1	28.79	67	28.74	28.80	-30.9	34,209	-0.09%
2020/06/04	36	28.64	34	28.68	28.67	2	34,954	0.01%
2020/06/03	46	28.44	53.1	28.47	28.48	-7.1	36,194	-0.02%
2020/06/02	36	28.18	23	28.20	28.17	13	36,074	0.04%
2020/06/01	10	28.01	10	28.00	28.05	0	36,099	0.00%
2020/05/29	22.3	27.76	3	27.79	27.86	19.3	36,125	0.05%
2020/05/28	0	0.00	37.4	27.98	27.90	-37.4	36,417	-0.10%
2020/05/27	11	27.87	33	27.86	27.85	-22	36,930	-0.06%
2020/05/26	26	27.75	53	27.80	27.82	-27	37,686	-0.07%
2020/05/25	16	27.23	8.1	27.39	27.50	7.9	37,769	0.02%
2020/05/22	27.2	27.51	0	0.00	27.45	27.2	37,724	0.07%
2020/05/21	29	27.71	10	27.63	27.63	19	37,673	0.05%
2020/05/20	24	27.49	27	27.48	27.48	-3	37,414	-0.01%
2020/05/19	10	27.42	5	27.48	27.43	5	37,371	0.01%
2020/05/18	21.3	27.25	21	27.24	27.25	0.3	37,373	0.00%
2020/05/15	9	27.43	64	27.43	27.43	-55	37,286	-0.15%
2020/05/14	10	27.53	18.3	27.58	27.48	-8.3	37,309	-0.02%
2020/05/13	7	27.56	66	27.63	27.75	-59	37,221	-0.16%
2020/05/12	56	27.56	3	27.62	27.55	53	37,202	0.14%
2020/05/11	5	27.68	3.4	27.71	27.66	1.6	37,225	0.00%
2020/05/08	19	27.52	16	27.62	27.50	3	37,125	0.01%
2020/05/07	9	27.36	26	27.41	27.40	-17	37,179	-0.05%
2020/05/06	38	27.31	30	27.30	27.32	8	37,098	0.02%
2020/05/05	14	27.34	69	27.35	27.33	-55	37,146	-0.15%
2020/05/04	35	27.07	2	26.95	27.09	33	37,105	0.09%
2020/04/30	48	27.35	72.1	27.37	27.46	-24.1	36,925	-0.07%
2020/04/29	26	27.07	39.1	27.04	27.07	-13.1	37,079	-0.04%
2020/04/28	22	26.86	21	26.88	26.91	1	37,392	0.00%
2020/04/27	6	26.67	29.2	26.74	26.79	-23.2	39,171	-0.06%
2020/04/24	11	26.30	5	26.33	26.33	6	38,889	0.02%
2020/04/23	13	26.38	25	26.33	26.34	-12	38,981	-0.03%
2020/04/22	18	25.74	64	25.84	26.23	-46	38,900	-0.12%
2020/04/21	34	26.24	22.5	26.26	26.10	11.6	38,703	0.03%
2020/04/20	8	26.51	19	26.51	26.60	-11	38,276	-0.03%
2020/04/17	80	26.84	27	26.79	26.50	53	38,143	0.14%
2020/04/16	31	26.37	23	26.25	26.44	8	37,641	0.02%
2020/04/15	63	26.43	25	26.39	26.47	38	37,489	0.10%
2020/04/14	9	25.99	32	26.00	26.05	-23	37,155	-0.06%
2020/04/13	12	25.71	9	25.65	25.68	3	37,244	0.01%
2020/04/10	18	25.68	23	25.71	25.73	-5	37,181	-0.01%
2020/04/09	27	25.81	13	25.80	25.65	14	37,221	0.04%
2020/04/08	22.1	25.47	37	25.62	25.77	-15	36,867	-0.04%
2020/04/07	27	25.20	14	25.24	25.22	13	36,353	0.04%
2020/04/06	24.5	24.66	25	24.78	24.84	-0.6	36,110	0.00%
2020/04/01	22	24.51	14	24.52	24.52	8	35,797	0.02%
2020/03/31	14	24.53	52.2	24.53	24.49	-38.2	35,582	-0.11%
2020/03/30	23	24.00	56	23.96	24.32	-33	35,350	-0.09%
2020/03/27	30	24.59	63	24.74	24.35	-33	35,016	-0.09%
2020/03/26	17.1	24.11	64	24.12	24.26	-46.9	34,321	-0.14%
2020/03/25	118	24.24	21	24.17	24.09	97	33,888	0.29%	大買/
2020/03/24	230.1	23.25	248	23.43	23.38	-17.9	33,068	-0.05%	大買/大賣/
2020/03/23	99	22.51	13	22.51	22.49	86	32,600	0.26%
2020/03/20	65.5	22.99	30	23.21	23.28	35.5	31,861	0.11%
2020/03/19	338.4	22.07	247.6	22.19	21.85	90.7	30,566	0.30%	大買/大賣/
2020/03/18	140.2	23.61	12	23.43	23.29	128.2	28,445	0.45%	大買/鉅額交易
2020/03/17	114	23.72	32	23.75	23.67	82	27,264	0.30%	大買/
2020/03/16	197.1	24.73	23	24.90	24.41	174.1	25,639	0.68%	大買/鉅額交易
2020/03/13	219	24.35	47.1	24.42	25.29	171.9	24,153	0.71%	大買/鉅額交易
2020/03/12	169	26.03	6.7	25.86	25.93	162.3	21,637	0.75%	大買/鉅額交易
2020/03/11	65	27.14	7	27.31	26.97	58	19,241	0.30%
2020/03/10	138	26.89	18	26.91	27.25	120	18,794	0.64%	大買/鉅額交易
2020/03/09	151.3	27.28	3	27.32	27.25	148.3	17,707	0.84%	大買/鉅額交易
2020/03/06	19	27.79	2	27.84	27.88	17	16,214	0.10%
2020/03/05	8	28.05	12	28.08	28.10	-4	16,065	-0.02%
2020/03/04	19	27.79	4	27.84	27.86	15	16,235	0.09%
2020/03/03	33.2	28.01	10	28.03	27.93	23.2	15,926	0.15%
2020/03/02	81	27.60	4	27.63	27.75	77	15,541	0.50%
2020/02/27	86	27.95	34	28.09	27.90	52	14,821	0.35%
2020/02/26	45	28.42	1	28.35	28.30	44	13,985	0.31%
2020/02/25	20	28.60	26	28.48	28.67	-6	13,480	-0.04%
2020/02/24	40	28.62	2	28.66	28.70	38	13,484	0.28%
2020/02/21	13	28.90	1	28.89	28.90	12	13,361	0.09%
2020/02/20	4.4	28.89	21	28.98	28.93	-16.6	13,388	-0.12%
2020/02/19	4	28.92	36.7	28.95	28.96	-32.7	13,416	-0.24%
2020/02/18	4	28.78	5	28.85	28.80	-1	13,342	-0.01%
2020/02/17	4	28.73	4	28.81	28.80	0	13,204	0.00%
2020/02/14	5.1	28.68	0	0.00	28.79	5.1	13,043	0.04%
2020/02/13	6	28.72	4	28.71	28.64	2	12,980	0.02%
2020/02/12	22	28.53	12	28.49	28.56	10	13,444	0.07%
2020/02/11	23	28.27	0	0.00	28.34	23	13,351	0.17%
2020/02/10	35.2	27.92	11	27.88	28.14	24.2	13,445	0.18%
2020/02/07	4	28.27	2	28.25	28.23	2	13,453	0.01%
2020/02/06	17	28.31	12	28.41	28.44	5	13,474	0.04%
2020/02/05	12	28.08	1	28.10	28.08	11	13,426	0.08%
2020/02/04	52	27.94	14	27.86	28.12	38	13,381	0.28%
2020/02/03	53.1	27.16	14	27.24	27.74	39.1	13,397	0.29%
2020/01/31	61	27.87	7	27.81	27.92	54	12,821	0.42%
2020/01/30	193.3	27.75	50.2	27.75	27.70	143.1	12,492	1.15%	大買/鉅額交易
2020/01/20	11	29.19	25	29.18	29.19	-14	10,664	-0.13%
2020/01/17	32	29.14	18	29.17	29.16	14	10,913	0.13%
2020/01/16	8	29.09	2	29.11	29.10	6	11,189	0.05%
2020/01/15	0.2	29.06	15.7	29.03	29.01	-15.5	12,641	-0.12%
2020/01/14	14	29.01	10	29.01	29.02	4	13,051	0.03%
2020/01/13	3	28.74	0	0.00	28.84	3	13,473	0.02%
2020/01/10	12	28.70	4	28.73	28.69	8	13,569	0.06%
2020/01/08	24	28.48	4	28.44	28.50	20	13,583	0.15%
2020/01/07	38	28.61	6	28.65	28.69	32	13,478	0.24%
2020/01/06	3.4	28.99	24	28.99	28.96	-20.6	13,221	-0.16%
2020/01/03	6	29.19	3	29.31	29.18	3	13,373	0.02%
2020/01/02	2	29.10	4	29.09	29.09	-2	13,410	-0.01%
2019/12/31	2	28.98	0	0.00	28.97	2	13,889	0.01%
2019/12/30	3	29.00	62	28.99	29.00	-59	13,762	-0.43%
2019/12/27	0	0.00	1	28.91	28.90	-1	13,551	-0.01%
2019/12/26	15	28.88	0	0.00	28.86	15	13,505	0.11%
2019/12/25	12	28.87	4	28.88	28.83	8	13,511	0.06%
2019/12/24	11	28.73	0	0.00	28.74	11	13,535	0.08%
2019/12/23	16	28.74	8	28.75	28.72	8	13,547	0.06%
2019/12/20	0	0.00	9	28.71	28.80	-9	13,527	-0.07%
2019/12/19	8	28.73	45	28.74	28.69	-37	13,545	-0.27%
2019/12/18	2	28.74	5.6	28.76	28.77	-3.6	13,651	-0.03%
2019/12/17	0.8	28.73	4	28.68	28.71	-3.2	13,549	-0.02%
2019/12/16	2	28.55	12	28.57	28.57	-10	13,469	-0.07%
2019/12/13	6	28.40	17	28.42	28.37	-11	13,377	-0.08%
2019/12/12	10	28.30	67	28.30	28.31	-57	13,384	-0.43%
2019/12/11	7	28.21	1	28.20	28.21	6	13,328	0.05%
2019/12/10	1	28.15	11	28.16	28.14	-10	13,446	-0.07%
2019/12/09	6.3	28.21	14	28.20	28.21	-7.8	13,528	-0.06%
2019/12/06	0	0.00	42	28.19	28.13	-42	13,516	-0.31%
2019/12/05	3	28.03	4	28.04	28.03	-1	13,450	-0.01%
2019/12/04	4	27.87	0	0.00	27.88	4	13,511	0.03%
2019/12/03	0	0.00	3	27.85	27.92	-3	13,692	-0.02%
2019/12/02	13.1	27.63	1	27.69	27.65	12.1	13,797	0.09%
2019/11/29	46	27.79	1	27.77	27.75	45	13,635	0.33%
2019/11/28	5	28.01	3	28.02	28.03	2	13,452	0.01%
2019/11/27	12	28.02	0	0.00	28.04	12	13,666	0.09%
2019/11/26	13	28.05	9	28.10	28.06	4	13,631	0.03%
2019/11/25	7	28.00	6	28.01	27.99	1	13,586	0.01%
2019/11/22	3	28.01	8	28.01	28.01	-5	13,516	-0.04%
2019/11/21	29	27.94	1	27.96	28.00	28	13,703	0.20%
2019/11/20	7.2	28.12	20	28.08	28.09	-12.9	13,558	-0.09%
2019/11/19	5	28.12	0	0.00	28.14	5	13,536	0.04%
2019/11/18	14	28.01	7	28.02	28.05	7	13,457	0.05%
2019/11/15	14	27.85	1	27.94	27.88	13	13,347	0.10%
2019/11/14	1	27.81	12	27.81	27.83	-11	13,300	-0.08%
2019/11/13	2	27.71	0	0.00	27.79	2	13,284	0.02%
2019/11/12	8	27.70	3	27.71	27.74	5	13,309	0.04%
2019/11/11	64	27.55	6.2	27.66	27.50	57.9	13,273	0.44%
2019/11/08	3	27.85	12	27.86	27.88	-9	12,640	-0.07%
2019/11/07	12.5	27.79	1	27.86	27.80	11.5	12,608	0.09%
2019/11/06	24.4	27.95	0	0.00	27.93	24.4	12,524	0.19%
2019/11/05	80	28.01	12	28.02	28.03	68	12,445	0.55%
2019/11/04	23	27.75	80	27.80	27.84	-57	12,571	-0.45%
2019/11/01	8	27.55	2	27.61	27.63	6	12,668	0.05%
2019/10/31	19	27.61	5	27.62	27.58	14	12,802	0.11%
2019/10/30	12	27.63	0	0.00	27.65	12	12,593	0.10%
2019/10/29	16	27.66	2	27.70	27.62	14	12,476	0.11%
2019/10/28	6	27.72	1	27.70	27.70	5	12,149	0.04%
2019/10/25	32	27.65	5	27.64	27.60	27	11,944	0.23%
2019/10/24	47	27.63	1	27.59	27.65	46	11,625	0.40%
2019/10/23	213	27.48	28	27.50	27.54	185	11,355	1.63%	大買/鉅額交易
2019/10/22	28.2	29.02	66	29.01	29.03	-37.9	9,885	-0.38%
2019/10/21	81	28.92	12	28.94	28.95	69	9,478	0.73%
2019/10/18	5	28.81	50	28.80	28.82	-45	8,991	-0.50%
2019/10/17	27	28.58	13.2	28.62	28.70	13.8	8,831	0.16%
2019/10/16	10	28.50	29	28.51	28.51	-19	8,735	-0.22%
2019/10/15	6.2	28.51	6	28.46	28.45	0.2	8,666	0.00%
2019/10/14	23	28.54	25	28.54	28.52	-2	8,593	-0.02%
2019/10/09	15	28.30	36	28.40	28.28	-21	8,581	-0.24%
2019/10/08	54	28.43	23	28.45	28.44	31	8,493	0.37%
2019/10/07	115	28.44	13	28.42	28.42	102	8,511	1.20%	大買/鉅額交易
2019/10/04	14	28.16	5	28.15	28.14	9	7,917	0.11%
2019/10/03	3	28.04	3	28.11	28.12	0	7,926	0.00%
2019/10/02	4	28.15	4	28.13	28.17	0	7,930	0.00%
2019/10/01	0	0.00	2	28.05	28.18	-2	8,004	-0.02%
2019/09/27	5	27.91	2	28.00	27.88	3	7,986	0.04%
2019/09/26	0	0.00	3.4	28.27	28.15	-3.4	7,928	-0.04%
2019/09/25	3	28.19	9	28.20	28.20	-6	7,983	-0.08%
2019/09/24	20	28.35	3	28.32	28.33	17	8,100	0.21%
2019/09/23	1	28.10	4	28.12	28.12	-3	8,000	-0.04%
2019/09/19	4	28.03	0	0.00	27.97	4	7,861	0.05%
2019/09/18	3	28.03	2.7	28.06	28.05	0.3	7,862	0.00%
2019/09/17	52	28.00	2	28.02	28.00	50	7,859	0.64%
2019/09/16	7	27.95	1	27.93	27.94	6	7,809	0.08%
2019/09/12	2	27.94	11	27.95	27.92	-9	7,861	-0.11%
2019/09/11	0	0.00	9	27.84	27.81	-9	7,833	-0.11%
2019/09/10	8	27.73	5	27.76	27.74	3	7,725	0.04%
2019/09/09	2	27.77	2	27.81	27.77	0	7,727	0.00%
2019/09/06	8	27.85	38	27.87	27.83	-30	7,701	-0.39%
2019/09/05	5	27.74	17	27.71	27.71	-12	7,572	-0.16%
2019/09/04	0	0.00	18	27.51	27.54	-18	7,409	-0.24%
2019/09/03	4	27.45	49	27.51	27.40	-45	7,314	-0.62%
2019/09/02	3	27.41	22.2	27.42	27.44	-19.2	7,237	-0.27%
2019/08/30	1	27.26	61	27.25	27.25	-60	7,220	-0.83%
2019/08/29	4	26.99	0	0.00	27.00	4	7,036	0.06%
2019/08/28	10	26.99	4	26.99	26.97	6	7,116	0.08%
2019/08/27	0	0.00	2	26.97	26.96	-2	7,234	-0.03%
2019/08/26	6.1	26.82	0	0.00	26.88	6.1	7,350	0.08%
2019/08/23	2	27.02	3.4	27.03	27.02	-1.4	7,298	-0.02%
2019/08/22	2	27.02	6	27.12	27.02	-4	7,477	-0.05%
2019/08/21	1	27.05	0	0.00	27.05	1	7,546	0.01%
2019/08/20	0	0.00	7	27.08	27.07	-7	7,787	-0.09%
2019/08/19	0	0.00	6	27.02	27.03	-6	8,017	-0.07%
2019/08/16	7	26.88	0	0.00	26.95	7	8,497	0.08%
2019/08/15	1	26.65	10	26.82	26.82	-9	8,632	-0.10%
2019/08/14	2	26.94	4	26.97	26.93	-2	8,821	-0.02%
2019/08/13	5	26.79	1	26.75	26.76	4	9,037	0.04%
2019/08/12	0	0.00	1	26.67	26.90	-1	9,379	-0.01%
2019/08/08	15	26.55	0	0.00	26.56	15	9,580	0.16%
2019/08/07	12	26.45	1	26.44	26.43	11	9,640	0.11%
2019/08/06	21	26.16	0	0.00	26.52	21	9,836	0.21%
2019/08/05	10	26.78	6	26.64	26.60	4	9,910	0.04%
2019/08/02	9	26.83	3	26.83	26.85	6	9,881	0.06%
2019/08/01	2	27.10	0	0.00	27.10	2	9,867	0.02%
2019/07/31	3	27.15	0	0.00	27.20	3	9,844	0.03%
2019/07/29	1	27.36	0	0.00	27.37	1	9,985	0.01%
2019/07/26	3	27.40	14	27.45	27.40	-11	10,002	-0.11%
2019/07/25	0	0.00	24	27.35	27.47	-24	9,973	-0.24%
2019/07/24	2	27.28	8	27.33	27.28	-6	9,839	-0.06%
2019/07/23	3	27.23	5.2	27.22	27.24	-2.2	9,743	-0.02%
2019/07/22	0	0.00	10	27.11	27.11	-10	9,640	-0.10%
2019/07/19	5	27.13	6	27.14	27.06	-1	9,632	-0.01%
2019/07/18	3.5	27.09	0	0.00	27.06	3.5	9,668	0.04%
2019/07/17	2	27.14	2	27.23	27.14	0	9,614	0.00%
2019/07/15	16	27.15	12.5	27.18	27.21	3.5	9,580	0.04%
2019/07/12	1	27.23	12	27.21	27.16	-11	9,519	-0.12%
2019/07/11	2	27.08	38	27.16	27.11	-36	9,417	-0.38%
2019/07/10	0	0.00	8	26.93	26.95	-8	9,359	-0.09%
2019/07/09	1	26.85	1	26.88	26.87	0	9,354	0.00%
2019/07/08	3	26.97	15	27.01	26.96	-12	9,386	-0.13%
2019/07/05	5	26.99	12	26.98	26.99	-7	9,410	-0.07%
2019/07/04	1	26.92	1	26.93	26.93	0	9,405	0.00%
2019/07/03	3	26.82	1	26.88	26.78	2	9,587	0.02%
2019/07/02	0	0.00	1	26.95	26.96	-1	9,637	-0.01%
2019/07/01	11	26.90	13	26.93	26.95	-2	9,701	-0.02%
2019/06/27	1	26.61	6	26.61	26.61	-5	9,642	-0.05%
2019/06/26	12	26.42	4	26.42	26.43	8	9,628	0.08%
2019/06/25	7	26.51	5.2	26.54	26.47	1.8	9,602	0.02%
2019/06/24	6	26.59	0	0.00	26.60	6	9,553	0.06%
2019/06/21	18	26.68	7	26.65	26.52	11	9,504	0.12%
2019/06/20	0	0.00	22	26.56	26.61	-22	9,474	-0.23%
2019/06/19	0	0.00	13	26.36	26.47	-13	9,490	-0.14%
2019/06/17	0	0.00	17	25.99	26.05	-17	9,491	-0.18%
2019/06/14	10	25.99	0	0.00	25.99	10	9,618	0.10%
2019/06/13	3	26.00	0.5	26.08	26.01	2.5	9,632	0.03%
2019/06/12	8	26.01	1	26.02	26.10	7	9,561	0.07%
2019/06/11	13	26.00	39	26.07	26.04	-26	9,520	-0.27%
2019/06/10	6	25.89	6	25.95	25.99	0	9,429	0.00%
2019/06/06	5	25.70	1	25.75	25.69	4	9,425	0.04%
2019/06/05	9	25.83	2	25.91	25.81	7	9,293	0.08%
2019/06/04	6	25.81	2	25.90	25.76	4	9,308	0.04%
2019/06/03	14	25.73	3	25.84	25.84	11	9,261	0.12%
2019/05/31	4	25.77	1	25.60	25.94	3	9,166	0.03%
2019/05/30	2	25.48	0	0.00	25.58	2	9,109	0.02%
2019/05/29	62	25.37	0	0.00	25.39	62	9,105	0.68%
2019/05/28	16	25.45	0	0.00	25.50	16	9,002	0.18%
2019/05/27	19.2	25.42	0	0.00	25.45	19.2	9,012	0.21%
2019/05/24	9	25.45	0	0.00	25.44	9	8,978	0.10%
2019/05/23	33	25.48	0	0.00	25.44	33	8,938	0.37%
2019/05/22	23	25.80	0	0.00	25.79	23	8,554	0.27%
2019/05/21	18.5	25.68	0	0.00	25.76	18.5	8,558	0.22%
2019/05/20	18	25.66	5	25.61	25.70	13	8,317	0.16%
2019/05/17	34	25.74	0	0.00	25.70	34	8,142	0.42%
2019/05/16	20	25.99	0	0.00	25.92	20	7,872	0.25%
2019/05/15	7	26.19	0	0.00	26.18	7	7,697	0.09%
2019/05/14	17	25.90	0	0.00	26.07	17	7,656	0.22%
2019/05/13	20	26.26	28	26.31	26.09	-8	7,409	-0.11%
2019/05/10	11	26.57	3	26.62	26.55	8	7,083	0.11%
2019/05/09	38	26.81	0	0.00	26.74	38	6,862	0.55%
2019/05/08	5	27.03	2.3	27.15	27.20	2.7	6,628	0.04%
2019/05/07	1	27.26	0	0.00	27.26	1	6,768	0.01%
2019/05/06	11.7	27.12	1	27.10	27.08	10.7	6,968	0.15%
2019/05/03	0	0.00	2	27.50	27.56	-2	6,823	-0.03%
2019/04/30	2	27.28	0	0.00	27.35	2	6,847	0.03%
2019/04/29	3	27.34	1	27.25	27.35	2	6,855	0.03%
2019/04/26	2	27.50	0	0.00	27.52	2	6,893	0.03%
2019/04/25	0	0.00	7	27.61	27.65	-7	6,895	-0.10%
2019/04/24	2	27.50	21	27.53	27.57	-19	6,904	-0.28%
2019/04/23	1	27.29	0	0.00	27.36	1	6,843	0.01%
2019/04/22	2	27.50	28	27.48	27.41	-26	6,833	-0.38%
2019/04/19	0	0.00	2	27.35	27.35	-2	6,797	-0.03%
2019/04/18	22	27.31	0	0.00	27.14	22	6,739	0.33%
2019/04/17	11.4	27.42	44	27.44	27.44	-32.6	6,701	-0.49%
2019/04/16	0.6	27.25	28	27.16	27.25	-27.4	6,569	-0.42%
2019/04/15	8	26.97	3	26.97	26.99	5	6,395	0.08%
2019/04/12	7	26.81	0	0.00	26.76	7	6,639	0.11%
2019/04/11	5	26.95	2.5	26.95	26.89	2.5	6,849	0.04%
2019/04/10	1	27.00	1	26.92	26.97	0	6,895	0.00%
2019/04/09	5	26.97	7	27.04	27.02	-2	6,835	-0.03%
2019/04/08	2	26.94	3	26.97	26.93	-1	6,633	-0.02%
2019/04/03	8	26.74	0	0.00	26.73	8	6,721	0.12%
2019/04/02	0	0.00	9	26.58	26.58	-9	6,770	-0.13%
2019/04/01	2	26.52	7	26.57	26.51	-5	6,747	-0.07%
2019/03/29	0	0.00	2	26.32	26.40	-2	6,645	-0.03%
2019/03/27	1	26.28	2	26.26	26.28	-1	6,599	-0.02%
2019/03/26	0	0.00	1	26.29	26.25	-1	6,586	-0.02%
2019/03/25	10	26.13	5	26.10	26.10	5	6,812	0.07%
2019/03/22	1	26.52	11	26.53	26.37	-10	6,765	-0.15%
2019/03/21	5	26.37	6.6	26.35	26.37	-1.6	6,637	-0.02%
2019/03/19	4	26.23	5	26.23	26.22	-1	6,474	-0.02%
2019/03/18	13	26.02	4	26.08	26.13	9	6,282	0.14%
2019/03/14	4	25.97	2.3	25.92	25.91	1.8	6,297	0.03%
2019/03/13	1	25.96	0	0.00	25.98	1	6,393	0.02%
2019/03/12	1	26.07	1	26.03	26.01	0	6,406	0.00%
2019/03/11	1	25.85	1	25.89	25.89	0	6,398	0.00%
2019/03/08	8	25.75	2	25.84	25.84	6	6,486	0.09%
2019/03/07	8	26.00	0.9	26.03	25.98	7.1	6,446	0.11%
2019/03/06	2	26.08	3	26.08	26.08	-1	6,448	-0.02%
2019/03/05	3	25.99	0	0.00	26.00	3	6,424	0.05%
2019/03/04	0	0.00	10	26.04	26.12	-10	6,359	-0.16%
2019/02/27	27	25.99	15	25.98	25.96	12	6,190	0.19%
2019/02/26	1	26.20	25	26.25	26.18	-24	6,134	-0.39%
2019/02/25	12	26.09	27	26.07	26.13	-15	6,036	-0.25%
2019/02/22	2	25.89	3	25.89	25.90	-1	5,846	-0.02%
2019/02/21	3	25.79	11	25.80	25.84	-8	5,647	-0.14%
2019/02/20	10	25.69	17	25.69	25.74	-7	5,522	-0.13%
2019/02/19	4	25.54	1	25.53	25.52	3	5,357	0.06%
2019/02/18	7.1	25.52	0	0.00	25.52	7.1	5,339	0.13%
2019/02/15	3	25.40	29	25.53	25.39	-26	5,279	-0.49%
2019/02/14	1	25.42	5	25.43	25.43	-4	5,240	-0.08%
2019/02/13	7	25.37	22	25.34	25.42	-15	5,182	-0.29%
2019/02/12	1	25.21	5	25.15	25.26	-4	5,100	-0.08%
2019/02/11	9	25.00	1	25.03	24.99	8	4,965	0.16%
2019/01/30	1	25.00	4.4	24.97	24.92	-3.4	4,909	-0.07%
2019/01/29	1	24.88	0	0.00	24.89	1	4,913	0.02%
2019/01/28	0.1	25.05	5	25.01	25.01	-4.9	4,903	-0.10%
2019/01/25	2	24.71	41	24.84	24.90	-39	4,787	-0.81%
2019/01/24	2	24.56	10	24.52	24.55	-8	4,632	-0.17%
2019/01/23	1	24.40	0	0.00	24.44	1	4,651	0.02%
2019/01/22	1	24.52	0	0.00	24.50	1	4,706	0.02%
2019/01/21	2	24.53	0	0.00	24.51	2	4,849	0.04%
2019/01/18	6	24.41	22	24.37	24.39	-16	5,011	-0.32%
2019/01/17	1.4	24.28	0	0.00	24.26	1.4	5,280	0.03%
2019/01/16	0	0.00	1	24.27	24.25	-1	5,438	-0.02%
2019/01/15	4	24.13	0	0.00	24.13	4	6,020	0.07%
2019/01/14	11	24.01	0	0.00	23.99	11	6,153	0.18%
2019/01/11	1	24.07	7	24.07	24.04	-6	6,239	-0.10%
2019/01/10	5	24.01	0	0.00	24.01	5	6,289	0.08%
2019/01/09	1	24.07	2	24.04	24.05	-1	6,401	-0.02%
2019/01/08	1	23.78	4	23.74	23.79	-3	6,461	-0.05%
2019/01/07	11	23.71	0	0.00	23.73	11	6,725	0.16%
2019/01/04	13	23.28	2	23.32	23.40	11	7,051	0.16%
2019/01/03	7	23.60	0	0.00	23.59	7	7,909	0.09%
2019/01/02	29	23.82	0	0.00	23.83	29	8,005	0.36%
2018/12/28	4	23.92	0	0.00	23.94	4	8,282	0.05%
2018/12/27	1	23.94	0	0.00	23.91	1	8,621	0.01%
2018/12/26	19	23.90	0	0.00	23.72	19	8,759	0.22%
2018/12/25	9	23.90	0	0.00	23.97	9	8,686	0.10%
2018/12/24	1	24.12	0	0.00	24.18	1	8,487	0.01%
2018/12/21	4	24.05	0	0.00	24.14	4	8,473	0.05%
2018/12/19	0	0.00	0	24.19	24.14	0	8,442	0.00%
2018/12/18	13.5	24.06	0	0.00	24.03	13.5	8,463	0.16%
2018/12/17	19	24.27	1	24.34	24.31	18	8,215	0.22%
2018/12/13	4	24.39	0	0.00	24.39	4	8,152	0.05%
2018/12/12	1.1	24.32	1	24.29	24.32	0.1	8,220	0.00%
2018/12/11	2	24.15	0	0.00	24.18	2	8,275	0.02%
2018/12/10	4	24.10	0	0.00	24.07	4	8,351	0.05%
2018/12/07	0	0.00	1	24.27	24.28	-1	8,234	-0.01%
2018/12/06	15.4	24.43	20	24.09	24.19	-4.6	8,290	-0.06%
2018/12/05	4	24.61	2	24.60	24.60	2	8,209	0.02%
2018/12/04	10	24.86	16	24.85	24.82	-6	8,447	-0.07%
2018/12/03	6	24.80	9	24.80	24.89	-3	8,500	-0.04%
2018/11/30	0	0.00	2	24.47	24.46	-2	8,381	-0.02%
2018/11/29	6	24.43	6	24.37	24.38	0	8,342	0.00%
2018/11/28	2	24.16	1	24.17	24.27	1	8,290	0.01%
2018/11/27	0.2	24.19	0	0.00	24.10	0.2	8,278	0.00%
2018/11/26	3	24.07	0	0.00	24.11	3	8,272	0.04%
2018/11/23	1	23.98	0	0.00	23.94	1	8,256	0.01%
2018/11/22	5	24.02	0	0.00	23.98	5	8,224	0.06%
2018/11/21	5	24.05	0	0.00	24.14	5	8,179	0.06%
2018/11/19	4	24.39	3	24.40	24.40	1	8,079	0.01%
2018/11/15	0	0.00	2	24.16	24.22	-2	8,043	-0.02%
2018/11/14	2	24.13	0	0.00	24.15	2	8,020	0.02%
2018/11/13	3	23.96	0	0.00	24.12	3	8,005	0.04%
2018/11/12	5	24.21	25	24.21	24.18	-20	7,914	-0.25%
2018/11/09	14.8	24.23	168	24.23	24.21	-153.2	7,901	-1.94%	大賣/鉅額交易
2018/11/08	1	24.37	1	24.36	24.37	0	7,862	0.00%
2018/11/07	3	24.16	2	24.19	24.21	1	7,823	0.01%
2018/11/06	4	24.12	1	24.10	24.08	3	7,809	0.04%
2018/11/05	0	0.00	5	24.13	24.18	-5	7,756	-0.06%
2018/11/02	133	24.11	4	24.12	24.18	129	7,715	1.67%	大買/鉅額交易
2018/11/01	4	24.04	0	0.00	24.08	4	7,680	0.05%
2018/10/31	1	23.74	0	0.00	23.78	1	7,620	0.01%
2018/10/29	58	23.49	0	0.00	23.34	58	7,528	0.77%
2018/10/26	22	23.41	4	23.39	23.43	18	7,385	0.24%
2018/10/25	34	23.59	0	0.00	23.59	34	7,185	0.47%
2018/10/24	9	24.09	1	24.02	24.12	8	6,901	0.12%
2018/10/23	42	24.13	3	24.16	24.13	39	6,812	0.57%
2018/10/22	7	25.77	6	25.73	25.81	1	6,360	0.02%
2018/10/19	0.7	25.64	0	0.00	25.55	0.7	6,251	0.01%
2018/10/18	6	25.49	0	0.00	25.54	6	6,234	0.10%
2018/10/17	22	25.57	1	25.68	25.51	21	6,223	0.34%
2018/10/16	18	25.34	99	25.31	25.39	-81	6,122	-1.32%
2018/10/15	5	25.18	2	25.15	25.18	3	5,996	0.05%
2018/10/12	138	25.16	5	25.03	25.26	133	5,746	2.31%	大買/鉅額交易
2018/10/11	92	24.94	5	24.90	24.91	87	5,427	1.60%
2018/10/09	28.5	26.25	0	0.00	26.34	28.5	4,295	0.66%
2018/10/08	105	26.50	0	0.00	26.70	105	3,944	2.66%	大買/鉅額交易
2018/10/05	15	26.35	0	0.00	26.43	15	3,543	0.42%
2018/10/04	20	26.72	0	0.00	26.78	20	3,174	0.63%
2018/10/03	2	26.99	0	0.00	26.97	2	3,010	0.07%
2018/10/02	1	27.32	0	0.00	27.20	1	2,889	0.03%
2018/10/01	0	0.00	11	27.36	27.32	-11	2,885	-0.38%
2018/09/27	0.4	27.39	0	0.00	27.33	0.4	3,070	0.01%
2018/09/19	2	27.40	0	0.00	27.41	2	3,246	0.06%
2018/09/17	1	27.43	0	0.00	27.46	1	3,338	0.03%
2018/09/14	1.5	27.41	0	0.00	27.40	1.5	3,392	0.04%
2018/09/12	6	26.66	0	0.00	26.74	6	3,327	0.18%
2018/09/11	2	26.64	0	0.00	26.78	2	3,265	0.06%
2018/09/10	1	26.82	0	0.00	26.67	1	3,260	0.03%
2018/09/06	2	27.27	1	27.35	27.45	1	2,903	0.03%
2018/09/05	1	27.60	0	0.00	27.53	1	2,877	0.03%
2018/09/03	1	27.81	0	0.00	27.63	1	2,927	0.03%
2018/08/31	0	0.00	2	27.60	27.78	-2	2,999	-0.07%
2018/08/29	0	0.00	1	27.59	27.61	-1	3,158	-0.03%
2018/08/28	0	0.00	2.1	27.50	27.56	-2.1	3,165	-0.07%
2018/08/27	1	27.34	0	0.00	27.35	1	3,187	0.03%
2018/08/24	0	0.00	2	27.15	27.20	-2	3,211	-0.06%
2018/08/22	0	0.00	2	27.29	27.29	-2	3,407	-0.06%
2018/08/21	1	27.21	0	0.00	27.23	1	3,464	0.03%
2018/08/16	1	27.02	1	27.07	27.09	0	3,491	0.00%
2018/08/15	0	0.00	0.2	27.15	27.10	-0.2	3,502	-0.01%
2018/08/14	2	27.22	0	0.00	27.38	2	3,522	0.06%
2018/08/13	0.1	27.19	0	0.00	27.18	0.1	3,566	0.00%
2018/08/08	0	0.00	1	27.50	27.60	-1	3,754	-0.03%
2018/08/07	0	0.00	0.5	27.43	27.45	-0.5	3,745	-0.01%
2018/08/06	0	0.00	105	27.35	27.43	-105	3,772	-2.78%	大賣/鉅額交易
2018/08/03	0.5	27.15	1	27.18	27.18	-0.5	3,769	-0.01%
2018/08/02	2	27.02	4.5	27.01	27.00	-2.5	3,725	-0.07%
2018/08/01	0	0.00	1	27.27	27.28	-1	3,656	-0.03%
2018/07/31	0	0.00	11	27.07	27.19	-11	3,629	-0.30%
2018/07/30	0	0.00	5	27.01	27.04	-5	3,552	-0.14%
2018/07/27	2	26.87	3	26.69	26.89	-1	3,450	-0.03%
2018/07/26	0	0.00	3	26.58	26.59	-3	3,256	-0.09%
2018/07/25	0	0.00	1	26.42	26.47	-1	3,187	-0.03%
2018/07/20	0.5	26.17	1	26.15	26.14	-0.5	3,131	-0.02%
2018/07/18	1	26.22	12	26.19	26.21	-11	3,264	-0.34%
2018/07/17	0	0.00	1	25.99	25.97	-1	3,205	-0.03%
2018/07/13	0	0.00	7	25.76	25.79	-7	3,129	-0.22%
2018/07/11	0	0.00	2	25.55	25.51	-2	3,160	-0.06%
2018/07/10	1	25.61	0	0.00	25.63	1	3,160	0.03%
2018/07/06	5	25.23	0	0.00	25.30	5	3,128	0.16%
2018/07/05	6	25.33	0	0.00	25.31	6	3,045	0.20%
2018/07/04	3	25.53	0	0.00	25.53	3	2,944	0.10%
2018/07/03	6	25.50	0	0.00	25.50	6	2,932	0.20%
2018/07/02	1	25.75	4	25.75	25.61	-3	2,896	-0.10%
2018/06/28	2	25.41	0	0.00	25.40	2	2,842	0.07%
2018/06/26	2	25.50	0	0.00	25.65	2	2,696	0.07%
2018/06/25	13	25.82	0	0.00	25.78	13	2,557	0.51%
2018/06/22	9	25.90	0	0.00	26.00	9	2,434	0.37%
2018/06/20	1	26.05	3	26.09	26.10	-2	2,418	-0.08%
2018/06/19	0	0.00	1	26.00	26.20	-1	2,416	-0.04%
2018/06/15	1	26.31	0	0.00	26.32	1	2,356	0.04%
2018/06/12	0	0.00	7	26.61	26.60	-7	2,343	-0.30%
2018/06/11	2	26.63	8.2	26.66	26.69	-6.2	2,363	-0.26%
2018/06/08	0	0.00	1	26.80	26.67	-1	2,313	-0.04%
2018/06/07	0	0.00	5	26.80	26.79	-5	2,251	-0.22%
2018/06/06	0	0.00	2	26.79	26.79	-2	2,205	-0.09%
2018/06/05	0	0.00	2	26.65	26.61	-2	2,104	-0.10%
2018/06/04	0	0.00	7	26.54	26.62	-7	2,096	-0.33%
2018/06/01	0	0.00	4	26.39	26.40	-4	2,066	-0.19%
2018/05/31	0	0.00	2	26.16	26.19	-2	2,049	-0.10%
2018/05/30	1	26.03	0	0.00	26.01	1	1,931	0.05%
2018/05/29	0	0.00	3	26.32	26.37	-3	1,857	-0.16%
2018/05/28	5	26.35	1	26.35	26.39	4	1,806	0.22%
2018/05/22	0	0.00	2	26.38	26.40	-2	1,823	-0.11%
2018/05/21	0	0.00	1	26.21	26.35	-1	1,807	-0.06%
2018/05/17	2	26.14	33	26.07	26.06	-31	1,792	-1.73%
2018/05/16	0	0.00	1	25.92	25.93	-1	1,694	-0.06%
2018/05/11	0	0.00	16	25.54	25.60	-16	1,887	-0.85%
2018/05/07	7	25.28	0	0.00	25.30	7	1,950	0.36%
2018/05/04	2	25.17	0	0.00	25.20	2	2,064	0.10%
2018/05/02	4	25.32	0	0.00	25.34	4	2,167	0.18%
2018/04/30	9	25.14	0	0.00	25.40	9	2,301	0.39%
2018/04/27	4	25.09	0	0.00	25.15	4	2,318	0.17%
2018/04/26	1.2	25.30	2	25.17	25.23	-0.8	2,349	-0.03%
2018/04/25	7	25.30	0	0.00	25.31	7	2,317	0.30%
2018/04/24	8	25.48	0	0.00	25.50	8	2,303	0.35%
2018/04/23	6	25.67	0	0.00	25.69	6	2,345	0.26%
2018/04/17	3	25.64	0	0.00	25.77	3	2,525	0.12%
2018/04/16	2	25.85	2	25.83	25.98	0	2,506	0.00%
2018/04/03	2	25.92	0	0.00	25.92	2	2,706	0.07%
2018/03/28	3	25.97	0	0.00	25.93	3	2,740	0.11%
2018/03/27	2	26.12	1	26.06	26.08	1	2,735	0.04%
2018/03/26	1	25.98	0	0.00	26.00	1	2,720	0.04%
2018/03/23	8	25.85	0	0.00	25.82	8	2,712	0.29%
2018/03/22	1	26.17	0	0.00	26.14	1	2,676	0.04%
2018/03/19	1	26.16	0.8	26.20	26.19	0.2	2,668	0.01%
2018/03/16	1	26.05	0	0.00	26.16	1	2,658	0.04%
2018/03/15	0	0.00	1	26.14	26.11	-1	2,658	-0.04%
2018/03/12	0	0.00	5	26.08	26.10	-5	2,802	-0.18%
2018/03/08	0	0.00	4	25.98	26.01	-4	3,053	-0.13%
2018/03/02	1	25.70	0	0.00	25.76	1	3,122	0.03%
2018/03/01	1	25.82	0	0.00	25.91	1	3,134	0.03%
2018/02/27	1	25.95	0	0.00	25.95	1	3,142	0.03%
2018/02/23	2	25.79	1	25.79	25.80	1	3,089	0.03%
2018/02/22	1	25.64	0	0.00	25.62	1	3,096	0.03%
2018/02/21	0	0.00	1	25.40	25.72	-1	3,099	-0.03%
2018/02/12	5	25.20	0	0.00	25.15	5	3,108	0.16%
2018/02/09	3.8	24.91	2	25.18	25.50	1.8	3,102	0.06%
2018/02/07	4	25.36	4	25.42	25.43	0	3,121	0.00%
2018/02/06	16	24.83	0	0.00	24.99	16	3,135	0.51%
2018/02/05	0	0.00	1	25.95	26.00	-1	3,057	-0.03%
2018/02/02	0	0.00	3	26.39	26.34	-3	3,104	-0.10%
2018/01/31	0	0.00	0.3	26.45	26.45	-0.3	3,123	-0.01%
2018/01/29	0	0.00	2	26.75	26.80	-2	3,093	-0.06%
2018/01/25	0	0.00	6	26.50	26.45	-6	2,973	-0.20%
2018/01/24	0	0.00	5	26.30	26.32	-5	2,899	-0.17%
2018/01/22	0	0.00	1	26.16	26.25	-1	2,888	-0.03%
2018/01/17	1	25.90	0	0.00	25.92	1	2,709	0.04%
2018/01/12	0	0.00	1	25.55	25.54	-1	2,650	-0.04%
2018/01/10	1	25.48	0	0.00	25.37	1	2,578	0.04%
2018/01/08	0	0.00	2	25.52	25.57	-2	2,554	-0.08%
2018/01/05	0	0.00	3	25.43	25.44	-3	2,548	-0.12%
2018/01/02	0	0.00	1	25.03	25.13	-1	2,504	-0.04%