元大高股息 (0056)-元大-蘆洲券商分點個股進出

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
39.50
漲跌
▼0.16
漲幅
-0.40%
成交量
10,670張
產業
上市
3363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-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/05/21	32.3	39.49	9.8	39.60	39.50	22.4	27,717	0.08%
2024/05/20	15.1	39.55	149.1	39.60	39.66	-134	27,847	-0.48%	大賣/鉅額交易
2024/05/17	1.3	39.52	26.5	39.50	39.51	-25.2	28,163	-0.09%
2024/05/16	3.1	39.59	69.9	39.63	39.60	-66.8	28,312	-0.24%
2024/05/15	13.6	39.53	156.4	39.45	39.30	-142.9	28,593	-0.50%	大賣/鉅額交易
2024/05/14	2.3	39.19	31.6	39.24	39.26	-29.3	29,207	-0.10%
2024/05/13	13.5	39.04	5.5	39.05	39.04	8	29,257	0.03%
2024/05/10	26.3	38.87	87.6	38.86	39.04	-61.3	29,446	-0.21%
2024/05/09	32.2	38.99	25	38.95	38.92	7.2	29,421	0.02%
2024/05/08	30.8	39.02	4.4	39.02	39.02	26.4	29,501	0.09%
2024/05/07	8.6	38.87	73.7	38.97	38.97	-65.1	29,676	-0.22%
2024/05/06	4.7	38.83	14.5	38.73	38.88	-9.8	29,727	-0.03%
2024/05/03	11.1	38.61	20.4	38.60	38.45	-9.3	29,694	-0.03%
2024/05/02	19.5	38.13	38.6	38.16	38.35	-19.1	29,894	-0.06%
2024/04/30	3.5	38.34	2	38.34	38.32	1.5	29,995	0.01%
2024/04/29	9.3	38.28	46.1	38.27	38.34	-36.8	30,224	-0.12%
2024/04/26	16.5	37.77	3.4	37.76	37.69	13.2	30,421	0.04%
2024/04/25	168	37.54	2.3	37.57	37.51	165.7	30,629	0.54%	大買/鉅額交易
2024/04/24	17.6	37.71	8.2	37.69	37.85	9.5	31,019	0.03%
2024/04/23	18.9	37.05	8.7	37.14	37.12	10.1	32,830	0.03%
2024/04/22	110.1	37.07	17.2	37.06	36.92	92.9	34,650	0.27%	大買/
2024/04/19	269.3	37.43	79.2	37.23	37.27	190.1	34,860	0.55%	大買/鉅額交易
2024/04/18	160.7	38.13	31.4	38.24	38.18	129.3	33,506	0.39%	大買/鉅額交易
2024/04/17	258.4	38.80	10	38.78	38.94	248.4	32,984	0.75%	大買/鉅額交易
2024/04/16	345.9	38.63	65.7	38.65	38.49	280.1	32,116	0.87%	大買/鉅額交易
2024/04/15	148.7	39.65	0.8	39.64	39.62	147.8	30,685	0.48%	大買/鉅額交易
2024/04/12	24.4	40.00	13.6	40.03	39.98	10.7	30,281	0.04%
2024/04/11	38.2	39.95	3.9	40.03	40.09	34.3	30,433	0.11%
2024/04/10	21.1	40.23	43.6	40.27	40.20	-22.4	30,557	-0.07%
2024/04/09	10.5	39.98	46.3	39.98	39.99	-35.8	31,635	-0.11%
2024/04/08	50.3	39.79	6.3	39.86	39.92	44	31,929	0.14%
2024/04/03	59.4	39.80	7.2	39.81	39.75	52.3	31,830	0.16%
2024/04/02	55.9	39.84	22.4	39.81	39.88	33.5	31,934	0.10%
2024/04/01	69.9	39.74	33	39.79	39.59	36.9	32,441	0.11%
2024/03/29	4.1	39.67	15	39.84	39.86	-10.8	32,753	-0.03%
2024/03/28	14.4	39.61	36.6	39.59	39.74	-22.2	32,919	-0.07%
2024/03/27	6.8	39.32	27.9	39.31	39.55	-21.1	33,013	-0.06%
2024/03/26	56.5	39.37	35.3	39.33	39.24	21.2	33,076	0.06%
2024/03/25	38	39.67	18.5	39.66	39.62	19.5	33,059	0.06%
2024/03/22	29.9	39.87	48.7	39.97	39.80	-18.8	33,201	-0.06%
2024/03/21	38.5	39.78	248	39.73	39.93	-209.5	33,133	-0.63%	大賣/鉅額交易
2024/03/20	118.5	39.96	90.5	39.89	39.63	28	33,302	0.08%	大買/
2024/03/19	46.9	39.44	52	39.52	39.70	-5.1	33,682	-0.02%
2024/03/18	47.7	39.07	56.9	39.14	39.36	-9.3	34,225	-0.03%
2024/03/15	32.7	38.71	37.1	38.82	39.02	-4.5	34,152	-0.01%
2024/03/14	95.6	38.90	20.4	38.93	38.72	75.2	33,922	0.22%
2024/03/13	13.7	39.01	45.8	39.11	39.08	-32.1	33,830	-0.09%
2024/03/12	5	38.84	39.7	38.82	38.99	-34.7	33,698	-0.10%
2024/03/11	6.8	38.48	48.5	38.49	38.43	-41.7	33,783	-0.12%
2024/03/08	26.2	38.60	101.3	38.75	38.45	-75.1	33,669	-0.22%	大賣/
2024/03/07	17.8	38.73	79.8	38.63	38.68	-62	33,152	-0.19%
2024/03/06	11.5	38.32	101.3	38.27	38.53	-89.7	32,892	-0.27%	大賣/
2024/03/05	25.8	38.06	47.8	38.08	38.16	-22	32,576	-0.07%
2024/03/04	32.9	38.07	68.4	38.07	38.00	-35.4	32,498	-0.11%
2024/03/01	21.9	37.75	36.7	37.73	37.74	-14.8	32,039	-0.05%
2024/02/29	41.3	37.54	14.3	37.54	37.70	27	32,168	0.08%
2024/02/27	25	37.40	56.3	37.56	37.51	-31.3	32,028	-0.10%
2024/02/26	9.7	37.61	84.4	37.62	37.68	-74.7	31,870	-0.23%
2024/02/23	33.2	37.73	60.4	37.85	37.59	-27.2	31,783	-0.09%
2024/02/22	14.7	37.58	174.4	37.62	37.65	-159.7	32,100	-0.50%	大賣/鉅額交易
2024/02/21	19.2	37.30	17.6	37.34	37.29	1.6	31,762	0.01%
2024/02/20	43.8	37.37	87.3	37.36	37.39	-43.5	31,741	-0.14%
2024/02/19	29.5	37.07	173.6	37.09	37.14	-144.1	31,436	-0.46%	大賣/鉅額交易
2024/02/16	10.4	37.10	82.3	37.12	37.07	-71.9	31,677	-0.23%
2024/02/15	35.8	36.81	159.8	36.86	36.86	-124	31,353	-0.40%	大賣/鉅額交易
2024/02/05	38.5	36.41	42.4	36.43	36.45	-3.9	30,608	-0.01%
2024/02/02	6.5	36.47	152.1	36.50	36.45	-145.5	30,525	-0.48%	大賣/鉅額交易
2024/02/01	10.1	36.27	24.1	36.28	36.30	-14	30,337	-0.05%
2024/01/31	22.4	36.20	2.1	36.21	36.20	20.3	30,544	0.07%
2024/01/30	2	36.31	51.6	36.33	36.36	-49.6	30,496	-0.16%
2024/01/29	16.5	36.18	49.1	36.26	36.28	-32.6	30,526	-0.11%
2024/01/26	12.7	36.11	8	36.13	36.07	4.7	30,394	0.02%
2024/01/25	22.7	36.32	32.3	36.35	36.29	-9.6	30,391	-0.03%
2024/01/24	14.7	36.29	7	36.30	36.23	7.8	30,277	0.03%
2024/01/23	16.4	36.16	45	36.14	36.20	-28.6	30,812	-0.09%
2024/01/22	60.6	36.05	25.9	36.07	36.14	34.7	30,686	0.11%
2024/01/19	58.7	35.43	7	35.49	35.65	51.7	30,473	0.17%
2024/01/18	90.3	35.11	22.7	35.11	35.12	67.6	31,058	0.22%
2024/01/17	319.3	35.36	20	35.39	35.19	299.3	30,727	0.97%	大買/鉅額交易
2024/01/16	283.6	36.25	9.2	36.30	36.37	274.4	29,046	0.94%	大買/鉅額交易
2024/01/15	74.3	36.43	21	36.55	36.42	53.3	27,642	0.19%
2024/01/12	31.3	36.25	0.7	36.34	36.33	30.5	27,656	0.11%
2024/01/11	76	36.30	1.1	36.40	36.39	74.8	28,953	0.26%
2024/01/10	88.1	36.25	22.3	36.27	36.24	65.8	31,275	0.21%
2024/01/09	46.8	36.61	12.2	36.64	36.49	34.6	32,297	0.11%
2024/01/08	44.9	36.60	6.4	36.77	36.57	38.5	32,979	0.12%
2024/01/05	70.8	36.61	7.6	36.66	36.55	63.3	33,330	0.19%
2024/01/04	61.2	36.61	29.4	36.61	36.59	31.8	33,253	0.10%
2024/01/03	164.2	36.74	19.4	36.74	36.68	144.8	33,531	0.43%	大買/鉅額交易
2024/01/02	58.9	37.25	28.7	37.22	37.17	30.2	32,601	0.09%
2023/12/29	10.4	37.33	159.6	37.40	37.40	-149.2	32,410	-0.46%	大賣/鉅額交易
2023/12/28	34.4	37.34	45.4	37.42	37.33	-11	32,806	-0.03%
2023/12/27	133.4	37.27	124.9	37.32	37.42	8.5	33,456	0.03%	大買/大賣/
2023/12/26	39.5	36.94	196.8	36.88	37.00	-157.3	33,230	-0.47%	大賣/鉅額交易
2023/12/25	23.4	36.59	173.2	36.64	36.65	-149.7	32,781	-0.46%	大賣/鉅額交易
2023/12/22	4	36.32	0.7	36.37	36.37	3.3	32,487	0.01%
2023/12/21	18.9	36.21	23.1	36.25	36.33	-4.1	32,461	-0.01%
2023/12/20	29.9	36.45	63.2	36.34	36.57	-33.2	32,376	-0.10%
2023/12/19	57.7	36.06	18.9	36.04	36.10	38.8	32,120	0.12%
2023/12/18	30.4	36.32	20.1	36.32	36.38	10.3	32,281	0.03%
2023/12/15	42.8	36.41	78.1	36.48	36.36	-35.4	32,159	-0.11%
2023/12/14	11.1	36.44	158.6	36.46	36.55	-147.6	31,933	-0.46%	大賣/鉅額交易
2023/12/13	46.2	35.96	178.1	36.00	36.06	-131.9	31,472	-0.42%	大賣/鉅額交易
2023/12/12	30.5	35.64	36.2	35.61	35.58	-5.7	30,915	-0.02%
2023/12/11	15.6	35.46	26.2	35.46	35.47	-10.5	30,849	-0.03%
2023/12/08	17.2	35.46	201.4	35.45	35.42	-184.3	30,809	-0.60%	大賣/鉅額交易
2023/12/07	20.2	35.25	5.8	35.27	35.25	14.4	30,780	0.05%
2023/12/06	7.1	35.26	20.1	35.29	35.31	-13	31,299	-0.04%
2023/12/05	28.8	35.01	6.1	35.02	35.05	22.7	31,001	0.07%
2023/12/04	17.9	35.20	37.1	35.21	35.19	-19.2	30,868	-0.06%
2023/12/01	1.2	35.13	51	35.06	35.13	-49.8	30,932	-0.16%
2023/11/30	14.1	34.96	0.5	35.04	35.08	13.7	30,907	0.04%
2023/11/29	31.1	35.10	17.7	35.04	35.09	13.4	30,961	0.04%
2023/11/28	9.2	34.88	134	34.83	34.90	-124.8	30,789	-0.41%	大賣/鉅額交易
2023/11/27	99.2	34.81	23.5	34.78	34.75	75.7	30,758	0.25%
2023/11/24	6.8	34.96	12.2	34.96	34.94	-5.4	30,597	-0.02%
2023/11/23	18.2	35.00	17.1	34.99	34.97	1	30,643	0.00%
2023/11/22	19	35.04	12.4	35.04	35.05	6.6	30,857	0.02%
2023/11/21	14.1	35.23	184.3	35.23	35.30	-170.2	31,044	-0.55%	大賣/鉅額交易
2023/11/20	112	34.80	10.6	34.84	34.90	101.4	31,152	0.33%	大買/鉅額交易
2023/11/17	43.2	34.84	13	34.86	34.82	30.2	31,201	0.10%
2023/11/16	52.4	34.77	18	34.90	34.77	34.4	31,282	0.11%
2023/11/15	35.3	34.96	83.1	35.05	34.83	-47.8	31,235	-0.15%
2023/11/14	8	34.66	34.3	34.68	34.68	-26.3	31,232	-0.08%
2023/11/13	36.1	34.53	36.3	34.57	34.54	-0.1	31,300	0.00%
2023/11/10	36.6	34.36	38.3	34.38	34.43	-1.7	31,543	-0.01%
2023/11/09	6.3	34.54	63	34.53	34.55	-56.7	31,693	-0.18%
2023/11/08	2.2	34.52	72.8	34.47	34.54	-70.6	32,047	-0.22%
2023/11/07	5	34.09	16	34.21	34.23	-11	32,009	-0.03%
2023/11/06	54.1	34.21	56.1	34.14	34.24	-2	32,783	-0.01%
2023/11/03	10.4	33.70	24.3	33.70	33.69	-13.9	32,772	-0.04%
2023/11/02	24.5	33.44	18.1	33.42	33.52	6.4	33,164	0.02%
2023/11/01	70.5	32.84	15	32.80	32.89	55.5	33,528	0.17%
2023/10/31	113.9	32.99	12.5	32.76	32.69	101.4	34,305	0.30%	大買/鉅額交易
2023/10/30	16.7	33.17	8.6	33.21	33.23	8.1	35,099	0.02%
2023/10/27	36.4	33.18	5	33.17	33.13	31.4	35,971	0.09%
2023/10/26	191.1	33.02	12	33.07	33.10	179.1	37,274	0.48%	大買/鉅額交易
2023/10/25	21.1	33.62	12.2	33.61	33.62	8.9	37,595	0.02%
2023/10/24	92.1	33.08	29.4	33.18	33.47	62.7	38,032	0.16%
2023/10/23	70.6	33.14	66	33.15	33.08	4.6	38,620	0.01%
2023/10/20	115	33.13	70.7	33.14	33.40	44.2	39,802	0.11%	大買/
2023/10/19	318.8	33.54	6.2	33.61	33.65	312.6	41,284	0.76%	大買/鉅額交易
2023/10/18	433.3	34.90	41.3	34.82	34.90	392	40,573	0.97%	大買/鉅額交易
2023/10/17	239.2	35.37	55.1	35.51	35.27	184.1	38,508	0.48%	大買/鉅額交易
2023/10/16	216.4	35.49	4.2	35.52	35.52	212.3	38,342	0.55%	大買/鉅額交易
2023/10/13	75.7	35.69	16	35.68	35.72	59.7	38,793	0.15%
2023/10/12	67.2	35.89	67.1	35.94	35.98	0.1	39,925	0.00%
2023/10/11	176.6	35.98	45.8	35.97	35.78	130.7	41,376	0.32%	大買/鉅額交易
2023/10/06	29.3	35.76	36.2	35.78	35.79	-6.9	42,535	-0.02%
2023/10/05	19.3	35.58	30.6	35.66	35.69	-11.3	43,168	-0.03%
2023/10/04	62.2	35.20	8.3	35.23	35.39	53.9	43,474	0.12%
2023/10/03	118.4	35.83	9.9	35.80	35.60	108.5	43,353	0.25%	大買/鉅額交易
2023/10/02	10	35.63	59.9	35.61	35.74	-49.9	43,325	-0.12%
2023/09/28	5	35.07	27	35.03	35.06	-22	43,861	-0.05%
2023/09/27	8.1	34.77	12.2	34.75	34.87	-4.1	44,651	-0.01%
2023/09/26	31.8	34.87	27.7	34.99	34.76	4.1	45,761	0.01%
2023/09/25	4	35.04	12.3	35.07	35.08	-8.3	46,125	-0.02%
2023/09/22	4.7	34.63	16.7	34.82	34.89	-12	46,174	-0.03%
2023/09/21	45.5	34.59	12.2	34.65	34.70	33.3	46,266	0.07%
2023/09/20	10.2	35.02	7	35.19	35.05	3.2	45,945	0.01%
2023/09/19	19.4	35.19	5.2	35.28	35.14	14.2	46,493	0.03%
2023/09/18	33.7	35.29	5.4	35.31	35.31	28.3	46,664	0.06%
2023/09/15	15.3	35.57	94.7	35.51	35.58	-79.4	46,803	-0.17%
2023/09/14	4.3	35.27	95.6	35.25	35.31	-91.3	46,953	-0.19%
2023/09/13	29.6	34.77	10.2	34.78	34.86	19.5	47,064	0.04%
2023/09/12	25.4	34.83	18.3	34.87	34.80	7.1	47,518	0.01%
2023/09/11	64	34.78	107.5	34.87	34.79	-43.5	48,056	-0.09%	大賣/
2023/09/08	37.2	35.38	10.2	35.39	35.42	27	47,956	0.06%
2023/09/07	34.4	35.51	67.6	35.45	35.45	-33.1	48,886	-0.07%
2023/09/06	16.6	35.57	6.7	35.62	35.60	10	49,568	0.02%
2023/09/05	17.3	35.25	31.1	35.35	35.43	-13.7	49,852	-0.03%
2023/09/04	24.7	35.10	5.3	35.19	35.27	19.5	50,141	0.04%
2023/09/01	25.9	35.21	8.2	35.21	35.12	17.7	50,299	0.04%
2023/08/31	7.2	35.13	0.5	35.29	35.31	6.7	50,522	0.01%
2023/08/30	8	35.40	21.3	35.45	35.35	-13.2	50,824	-0.03%
2023/08/29	5.2	34.98	2.4	35.06	35.16	2.8	51,337	0.01%
2023/08/28	17.7	35.00	6.2	34.92	35.06	11.5	51,398	0.02%
2023/08/25	49.2	35.29	24.3	35.27	35.14	24.9	51,319	0.05%
2023/08/24	28	35.91	194.4	36.07	35.76	-166.4	51,396	-0.32%	大賣/鉅額交易
2023/08/23	8.4	35.21	64.1	35.31	35.43	-55.7	51,458	-0.11%
2023/08/22	10.1	35.18	10.4	35.19	35.11	-0.2	52,007	0.00%
2023/08/21	10.2	34.84	58	34.88	34.85	-47.8	52,135	-0.09%
2023/08/18	114.9	35.03	49	34.96	34.84	65.9	52,121	0.13%	大買/
2023/08/17	24.2	35.12	31.5	35.17	35.33	-7.3	51,806	-0.01%
2023/08/16	11.7	34.75	41.4	34.95	35.14	-29.7	51,736	-0.06%
2023/08/15	7.7	34.84	58.1	34.90	34.85	-50.4	51,873	-0.10%
2023/08/14	54.1	34.28	34.2	34.32	34.28	19.9	52,221	0.04%
2023/08/11	61.8	34.63	37	34.57	34.56	24.7	52,016	0.05%
2023/08/10	94.4	34.57	48	34.45	34.43	46.4	52,010	0.09%
2023/08/09	17.7	35.48	21.2	35.61	35.35	-3.4	51,239	-0.01%
2023/08/08	79.9	35.61	56.1	35.65	35.59	23.7	50,991	0.05%
2023/08/07	63.3	35.45	56.8	35.49	35.70	6.5	50,577	0.01%
2023/08/04	183.4	34.48	147.2	34.51	34.74	36.2	50,055	0.07%	大買/大賣/
2023/08/02	146.3	34.82	114.7	34.90	34.51	31.7	49,160	0.06%	大買/大賣/
2023/08/01	71.1	35.59	39.3	35.66	35.73	31.7	47,781	0.07%
2023/07/31	88	36.34	147.1	36.30	35.74	-59	46,827	-0.13%	大賣/
2023/07/28	32.7	36.17	542.4	36.43	36.58	-509.7	45,368	-1.12%	大賣/鉅額交易
2023/07/27	16.2	36.24	74.7	36.25	36.10	-58.5	44,245	-0.13%
2023/07/26	57.2	36.03	212.6	36.09	36.02	-155.4	43,693	-0.36%	大賣/鉅額交易
2023/07/25	35.4	36.35	391.7	36.43	36.05	-356.3	42,844	-0.83%	大賣/鉅額交易
2023/07/24	82	35.65	410.5	35.90	35.99	-328.5	41,141	-0.80%	大賣/鉅額交易
2023/07/21	63.6	34.77	136.6	34.81	35.26	-73.1	39,128	-0.19%	大賣/
2023/07/20	54.5	34.68	37.4	34.47	34.71	17.1	38,945	0.04%
2023/07/19	130.3	34.63	147.1	34.60	34.36	-16.8	38,430	-0.04%	大買/大賣/
2023/07/18	177.9	35.22	143.2	35.23	35.11	34.7	37,308	0.09%	大買/大賣/
2023/07/17	126.5	35.87	273.9	35.84	35.94	-147.4	35,892	-0.41%	大買/大賣/鉅額交易
2023/07/14	101.2	35.28	177.3	35.35	35.54	-76.1	33,984	-0.22%	大買/大賣/
2023/07/13	113.2	35.12	193.8	35.19	34.82	-80.6	32,411	-0.25%	大買/大賣/
2023/07/12	77.6	34.10	211	34.23	34.30	-133.4	30,636	-0.44%	大賣/鉅額交易
2023/07/11	17.1	33.71	45.9	33.73	33.80	-28.8	29,710	-0.10%
2023/07/10	67.6	33.21	65.3	33.21	33.18	2.3	29,355	0.01%
2023/07/07	67	33.05	125.2	33.11	33.08	-58.2	28,963	-0.20%	大賣/
2023/07/06	107.6	33.45	30.3	33.50	33.34	77.4	28,125	0.28%	大買/
2023/07/05	82.4	33.75	45.8	33.78	33.71	36.6	27,144	0.13%
2023/07/04	101.9	33.71	123.2	33.81	33.91	-21.3	26,313	-0.08%	大買/大賣/
2023/07/03	27.5	33.23	54.2	33.12	33.24	-26.7	25,368	-0.11%
2023/06/30	15	32.53	38.1	32.60	32.67	-23.1	25,119	-0.09%
2023/06/29	20.3	32.58	67.7	32.52	32.53	-47.4	25,191	-0.19%
2023/06/28	27.3	32.36	29.3	32.33	32.30	-2	25,050	-0.01%
2023/06/27	55.3	32.36	82.7	32.28	32.18	-27.4	25,112	-0.11%
2023/06/26	26.2	32.63	54.1	32.69	32.77	-27.9	24,721	-0.11%
2023/06/21	17.1	32.69	59.5	32.68	32.83	-42.3	24,714	-0.17%
2023/06/20	64.2	32.50	75.9	32.53	32.48	-11.7	24,470	-0.05%
2023/06/19	37.3	32.70	21.6	32.75	32.73	15.7	24,190	0.06%
2023/06/16	28.3	32.75	54.7	32.78	32.78	-26.4	23,898	-0.11%
2023/06/15	19.3	32.62	95	32.66	32.69	-75.7	23,537	-0.32%
2023/06/14	40.3	32.30	41.8	32.30	32.32	-1.5	23,053	-0.01%
2023/06/13	32.8	32.09	171.2	32.13	32.20	-138.4	22,990	-0.60%	大賣/鉅額交易
2023/06/12	103.6	31.87	37.5	31.79	31.78	66.1	22,212	0.30%	大買/
2023/06/09	66.2	31.68	83.2	31.73	31.78	-17	21,791	-0.08%
2023/06/08	63.9	31.38	62.6	31.37	31.24	1.3	21,944	0.01%
2023/06/07	33.6	31.44	35.3	31.44	31.46	-1.8	22,078	-0.01%
2023/06/06	48.3	31.16	46.1	31.10	31.15	2.2	22,001	0.01%
2023/06/05	42.2	31.09	23.1	31.08	31.10	19.1	21,934	0.09%
2023/06/02	13.6	30.96	121	30.91	30.93	-107.4	21,734	-0.49%	大賣/鉅額交易
2023/06/01	98.2	30.40	61.4	30.44	30.47	36.8	21,375	0.17%
2023/05/31	13.5	30.47	75.2	30.48	30.49	-61.8	21,387	-0.29%
2023/05/30	53.4	30.57	200	30.62	30.52	-146.6	21,242	-0.69%	大賣/鉅額交易
2023/05/29	81.2	30.63	85.8	30.68	30.65	-4.6	20,974	-0.02%
2023/05/26	26.8	30.10	103.1	30.08	30.13	-76.3	20,701	-0.37%	大賣/
2023/05/25	11	29.75	54.8	29.72	29.78	-43.8	20,433	-0.21%
2023/05/24	3.8	29.34	7.7	29.32	29.43	-3.9	20,364	-0.02%
2023/05/23	35.7	29.37	19.3	29.33	29.37	16.4	20,586	0.08%
2023/05/22	45.2	29.40	38.1	29.37	29.35	7.1	20,555	0.03%
2023/05/19	30.1	29.23	50.4	29.24	29.31	-20.4	20,426	-0.10%
2023/05/18	32.2	29.01	81	28.99	29.05	-48.8	20,315	-0.24%
2023/05/17	6.4	28.75	44	28.74	28.76	-37.6	19,833	-0.19%
2023/05/16	3.1	28.64	72.4	28.63	28.65	-69.2	19,596	-0.35%
2023/05/15	29.3	28.36	18.5	28.39	28.42	10.8	19,581	0.06%
2023/05/12	8.1	28.31	1.9	28.39	28.45	6.2	19,709	0.03%
2023/05/11	57.2	28.45	34.5	28.40	28.40	22.7	19,730	0.12%
2023/05/10	10.9	28.54	0	0.00	28.54	10.9	19,819	0.06%
2023/05/09	13.1	28.60	12.1	28.65	28.64	1	19,838	0.01%
2023/05/08	36	28.65	77.4	28.65	28.67	-41.4	20,137	-0.21%
2023/05/05	14.7	28.46	4.6	28.47	28.47	10.1	20,193	0.05%
2023/05/04	10.2	28.34	12	28.41	28.45	-1.8	20,512	-0.01%
2023/05/03	51.5	28.34	6	28.36	28.42	45.5	20,639	0.22%
2023/05/02	9.6	28.38	59.7	28.40	28.44	-50	20,848	-0.24%
2023/04/28	12	28.21	11	28.21	28.23	1	21,218	0.00%
2023/04/27	11	27.94	7	28.04	28.02	4	21,247	0.02%
2023/04/26	32.4	27.70	7.8	27.68	27.84	24.6	21,374	0.12%
2023/04/25	124.1	27.89	21	28.10	27.80	103.1	21,169	0.49%	大買/鉅額交易
2023/04/24	33.7	28.21	5.6	28.21	28.27	28.1	20,386	0.14%
2023/04/21	79.5	28.29	7.4	28.32	28.19	72.1	20,417	0.35%
2023/04/20	68.7	28.43	0	0.00	28.43	68.7	20,440	0.34%
2023/04/19	40.7	28.58	3.5	28.68	28.55	37.2	20,772	0.18%
2023/04/18	16.7	28.70	14	28.67	28.67	2.7	20,861	0.01%
2023/04/17	15.4	28.76	12	28.77	28.80	3.4	20,763	0.02%
2023/04/14	9.3	28.68	11.6	28.67	28.74	-2.3	20,701	-0.01%
2023/04/13	20.1	28.75	11	28.76	28.71	9.1	20,739	0.04%
2023/04/12	75.5	28.78	44.1	28.79	28.85	31.4	20,533	0.15%
2023/04/11	7.7	28.66	37.2	28.60	28.70	-29.6	20,618	-0.14%
2023/04/10	42.7	28.47	22	28.49	28.50	20.7	20,786	0.10%
2023/04/07	10.5	28.44	0.5	28.47	28.43	10	20,709	0.05%
2023/04/06	13.5	28.39	23.4	28.43	28.47	-9.9	20,739	-0.05%
2023/03/31	23.1	28.45	50.3	28.45	28.43	-27.2	20,527	-0.13%
2023/03/30	3	28.27	51.4	28.27	28.29	-48.4	20,270	-0.24%
2023/03/29	11.1	28.10	28.2	28.07	28.15	-17.2	20,139	-0.09%
2023/03/28	26.9	28.12	18	28.12	28.06	8.9	20,445	0.04%
2023/03/27	28.8	28.31	79.1	28.28	28.31	-50.3	20,288	-0.25%
2023/03/24	7.3	28.20	32.5	28.23	28.26	-25.2	20,355	-0.12%
2023/03/23	17.1	28.10	32.1	28.13	28.12	-15	20,172	-0.07%
2023/03/22	36.2	28.04	33.5	28.05	28.05	2.8	20,077	0.01%
2023/03/21	8.5	27.85	3.1	27.86	27.84	5.4	19,992	0.03%
2023/03/20	15.5	27.73	15	27.76	27.76	0.5	20,057	0.00%
2023/03/17	14.4	27.59	24	27.66	27.76	-9.7	19,971	-0.05%
2023/03/16	66	27.48	27	27.49	27.50	39	20,002	0.20%
2023/03/15	27.7	27.78	73	27.75	27.66	-45.3	19,828	-0.23%
2023/03/14	50.4	27.67	36.2	27.70	27.66	14.2	20,028	0.07%
2023/03/13	48.3	27.72	26	27.67	27.93	22.3	19,940	0.11%
2023/03/10	97	27.90	93	27.91	27.86	4	19,434	0.02%
2023/03/09	39.9	28.26	74.4	28.28	28.24	-34.5	19,250	-0.18%
2023/03/08	33.8	28.24	30.9	28.28	28.37	2.9	19,260	0.01%
2023/03/07	40.4	28.37	42.1	28.28	28.38	-1.7	19,170	-0.01%
2023/03/06	57	28.22	49.6	28.16	28.25	7.4	19,336	0.04%
2023/03/03	16.5	27.96	18.6	27.95	27.95	-2.1	19,265	-0.01%
2023/03/02	17.4	27.67	13.1	27.67	27.78	4.3	19,261	0.02%
2023/03/01	113.1	27.58	11.1	27.67	27.72	102.1	19,262	0.53%	大買/鉅額交易
2023/02/24	9.7	27.73	25.3	27.72	27.67	-15.6	19,252	-0.08%
2023/02/23	6.4	27.61	129.5	27.72	27.74	-123.1	18,853	-0.65%	大賣/鉅額交易
2023/02/22	35.2	27.32	5.7	27.28	27.40	29.5	18,630	0.16%
2023/02/21	23.1	27.49	25.1	27.49	27.53	-2	18,676	-0.01%
2023/02/20	19.7	27.35	30.3	27.39	27.41	-10.5	18,848	-0.06%
2023/02/17	20.9	27.21	14.2	27.22	27.24	6.7	19,228	0.04%
2023/02/16	24.3	27.20	29.9	27.23	27.33	-5.6	19,710	-0.03%
2023/02/15	34.6	27.10	9	27.09	27.05	25.6	19,842	0.13%
2023/02/14	14.1	27.12	16.4	27.13	27.13	-2.3	19,890	-0.01%
2023/02/13	28.4	26.93	38.8	26.85	26.97	-10.4	20,252	-0.05%
2023/02/10	156.9	27.05	27.8	27.05	27.02	129.1	20,463	0.63%	大買/鉅額交易
2023/02/09	15.4	27.13	108.6	27.16	27.15	-93.2	20,644	-0.45%	大賣/
2023/02/08	29.5	27.11	22.1	27.14	27.15	7.4	20,772	0.04%
2023/02/07	21	26.92	23.3	26.93	26.94	-2.3	20,779	-0.01%
2023/02/06	73.1	26.91	7	26.91	26.92	66.1	20,807	0.32%
2023/02/03	40.6	26.97	32.4	26.93	27.00	8.2	20,631	0.04%
2023/02/02	62.4	26.93	34.5	26.96	26.99	27.9	20,588	0.14%
2023/02/01	75	26.66	35	26.67	26.67	40	20,715	0.19%
2023/01/31	56.2	26.61	25.3	26.59	26.54	30.9	20,789	0.15%
2023/01/30	28.7	26.47	95.1	26.48	26.53	-66.4	20,925	-0.32%
2023/01/17	8.6	26.05	17	26.06	26.06	-8.4	21,187	-0.04%
2023/01/16	16.6	26.05	45.6	26.02	26.02	-29	21,491	-0.13%
2023/01/13	5	26.03	9	26.04	25.98	-4	21,901	-0.02%
2023/01/12	18.6	25.99	10.3	25.99	25.99	8.3	23,355	0.04%
2023/01/11	12	26.11	8.5	26.09	26.07	3.5	26,140	0.01%
2023/01/10	17.3	25.99	107.3	26.00	26.06	-90	28,394	-0.32%	大賣/
2023/01/09	14.8	25.88	25	25.90	25.94	-10.2	30,395	-0.03%
2023/01/06	9.2	25.63	12.1	25.58	25.66	-2.9	30,737	-0.01%
2023/01/05	16.2	25.47	8	25.55	25.46	8.2	31,646	0.03%
2023/01/04	6.2	25.48	0	0.00	25.45	6.2	32,661	0.02%
2023/01/03	31.2	25.26	58.2	25.34	25.49	-27	34,171	-0.08%
2022/12/30	2.7	25.45	20	25.46	25.40	-17.3	35,174	-0.05%
2022/12/29	22.9	25.19	7	25.17	25.29	15.9	36,105	0.04%
2022/12/28	55.5	25.40	1	25.41	25.38	54.5	37,580	0.14%
2022/12/27	16	25.67	2	25.64	25.63	14	39,029	0.04%
2022/12/26	20.6	25.54	4.2	25.58	25.58	16.4	39,495	0.04%
2022/12/23	5.2	25.52	19	25.56	25.60	-13.8	40,046	-0.03%
2022/12/22	3	25.62	7	25.62	25.67	-4	40,666	-0.01%
2022/12/21	27	25.34	33	25.34	25.34	-6	41,902	-0.01%
2022/12/20	53.5	25.53	21.7	25.46	25.30	31.8	42,413	0.07%
2022/12/19	24.1	25.74	17.4	25.77	25.73	6.6	43,612	0.02%
2022/12/16	12.1	25.47	19	25.54	25.70	-6.9	43,959	-0.02%
2022/12/15	25.4	25.69	2.7	25.74	25.70	22.7	44,276	0.05%
2022/12/14	2.3	25.67	53.5	25.62	25.68	-51.2	44,807	-0.11%
2022/12/13	6	25.58	3.1	25.56	25.53	2.9	45,119	0.01%
2022/12/12	20.5	25.33	22	25.36	25.50	-1.5	45,266	0.00%
2022/12/09	16.4	25.45	13	25.44	25.51	3.4	45,466	0.01%
2022/12/08	35	25.30	3	25.32	25.29	32	45,414	0.07%
2022/12/07	41.7	25.44	10	25.51	25.44	31.7	45,356	0.07%
2022/12/06	53.3	25.71	0	0.00	25.61	53.3	45,095	0.12%
2022/12/05	29.5	25.85	11.7	25.87	25.87	17.8	44,791	0.04%
2022/12/02	30.3	25.72	2	25.74	25.73	28.3	44,678	0.06%
2022/12/01	17.4	25.86	59.2	25.86	25.82	-41.8	44,927	-0.09%
2022/11/30	33.5	25.55	21	25.58	25.65	12.5	44,924	0.03%
2022/11/29	13.2	25.29	16	25.25	25.47	-2.9	45,006	-0.01%
2022/11/28	27.9	25.33	3	25.32	25.32	24.9	45,368	0.05%
2022/11/25	36.1	25.54	2.3	25.59	25.52	33.8	45,495	0.07%
2022/11/24	18.2	25.49	18.3	25.44	25.54	-0.2	45,526	0.00%
2022/11/23	17.5	25.25	9.1	25.29	25.30	8.4	45,616	0.02%
2022/11/22	19.2	25.12	29.5	25.10	25.10	-10.3	46,286	-0.02%
2022/11/21	30.6	25.28	25	25.32	25.22	5.6	46,210	0.01%
2022/11/18	18.8	25.52	79.8	25.65	25.43	-61	46,058	-0.13%
2022/11/17	21.4	25.36	91	25.45	25.58	-69.6	46,115	-0.15%
2022/11/16	80.1	25.52	51.1	25.55	25.53	29	46,277	0.06%
2022/11/15	59.8	25.41	37.4	25.47	25.55	22.4	46,005	0.05%
2022/11/14	44.7	25.35	124.9	25.34	25.42	-80.3	45,523	-0.18%	大賣/
2022/11/11	113.5	25.09	82.8	25.02	25.00	30.7	44,997	0.07%	大買/
2022/11/10	33.8	24.53	41.5	24.55	24.53	-7.7	44,523	-0.02%
2022/11/09	46.8	24.51	42.2	24.54	24.61	4.6	44,514	0.01%
2022/11/08	31.3	24.28	45.5	24.27	24.23	-14.2	44,336	-0.03%
2022/11/07	24.2	23.93	23.5	23.97	24.06	0.7	43,972	0.00%
2022/11/04	22.1	23.48	14.6	23.49	23.64	7.5	43,722	0.02%
2022/11/03	43.2	23.49	3.9	23.43	23.58	39.3	43,744	0.09%
2022/11/02	3.1	23.63	2.9	23.64	23.67	0.2	43,687	0.00%
2022/11/01	10.7	23.53	0.1	23.58	23.55	10.6	43,778	0.02%
2022/10/31	24.6	23.48	10.1	23.50	23.48	14.5	43,858	0.03%
2022/10/28	54.5	23.37	5	23.40	23.31	49.5	44,013	0.11%
2022/10/27	24.5	23.54	6	23.53	23.58	18.5	43,742	0.04%
2022/10/26	26.5	23.38	19	23.37	23.41	7.5	43,975	0.02%
2022/10/25	63.2	23.47	17	23.46	23.40	46.2	43,675	0.11%
2022/10/24	73.5	23.82	42.3	23.78	23.69	31.2	43,127	0.07%
2022/10/21	157.8	23.71	4.5	23.66	23.58	153.3	42,952	0.36%	大買/鉅額交易
2022/10/20	197.5	23.49	29	23.48	23.65	168.5	42,434	0.40%	大買/鉅額交易
2022/10/19	489.4	23.94	48	23.92	23.95	441.4	41,038	1.08%	大買/鉅額交易
2022/10/18	267.3	25.79	64.6	25.81	25.84	202.7	38,264	0.53%	大買/鉅額交易
2022/10/17	317.2	25.59	10	25.62	25.77	307.2	36,062	0.85%	大買/鉅額交易
2022/10/14	111.4	25.98	54.2	25.89	25.91	57.2	33,875	0.17%	大買/
2022/10/13	347.5	25.66	25.2	25.76	25.53	322.3	33,319	0.97%	大買/鉅額交易
2022/10/12	214.2	25.74	14.5	25.71	25.82	199.7	32,298	0.62%	大買/鉅額交易
2022/10/11	363.3	25.86	19	25.87	25.85	344.3	31,414	1.10%	大買/鉅額交易
2022/10/07	221.2	26.32	68	26.29	26.28	153.2	30,057	0.51%	大買/鉅額交易
2022/10/06	201.7	26.53	9.7	26.55	26.57	192	29,048	0.66%	大買/鉅額交易
2022/10/05	269.5	26.60	27.9	26.63	26.62	241.5	28,495	0.85%	大買/鉅額交易
2022/10/04	194.1	26.17	16.3	26.20	26.27	177.8	27,349	0.65%	大買/鉅額交易
2022/10/03	57.9	25.60	7.7	25.58	25.67	50.2	25,742	0.19%
2022/09/30	53.3	25.57	13.3	25.57	25.78	40	25,645	0.16%
2022/09/29	99.2	25.89	18	25.94	25.81	81.2	25,407	0.32%
2022/09/28	233.3	25.96	13	25.85	25.83	220.3	25,726	0.86%	大買/鉅額交易
2022/09/27	68.5	26.25	8.9	26.31	26.33	59.6	24,823	0.24%
2022/09/26	292.7	26.38	22	26.34	26.33	270.7	24,841	1.09%	大買/鉅額交易
2022/09/23	97.8	27.09	2.1	27.06	27.06	95.7	24,343	0.39%
2022/09/22	90.8	27.12	4.2	27.13	27.17	86.6	24,787	0.35%
2022/09/21	95.6	27.69	14.1	27.70	27.64	81.5	24,382	0.33%
2022/09/20	53.4	28.00	25.2	28.00	27.98	28.2	24,002	0.12%
2022/09/19	26.2	28.12	12	28.16	28.06	14.2	23,870	0.06%
2022/09/16	80	28.26	0	0.00	28.28	80	23,904	0.33%
2022/09/15	14.2	28.59	0	0.00	28.59	14.2	24,377	0.06%
2022/09/14	93.3	28.27	4.9	28.31	28.35	88.4	25,063	0.35%
2022/09/13	8.4	28.69	14.1	28.70	28.71	-5.7	25,067	-0.02%
2022/09/12	20.2	28.54	28.3	28.58	28.56	-8.1	25,899	-0.03%
2022/09/08	12.3	28.00	5	28.12	28.25	7.3	26,541	0.03%
2022/09/07	74.9	27.91	4	27.97	27.90	70.9	27,361	0.26%
2022/09/06	47.8	28.08	4	28.15	28.08	43.8	27,108	0.16%
2022/09/05	76.8	28.01	1	28.12	28.18	75.8	27,077	0.28%
2022/09/02	103.1	28.24	7	28.10	28.10	96.1	27,375	0.35%	大買/
2022/09/01	97.1	28.41	10.4	28.43	28.44	86.6	26,958	0.32%
2022/08/31	20.7	28.50	4	28.64	28.79	16.7	26,588	0.06%
2022/08/30	31.3	28.48	6	28.48	28.67	25.3	26,330	0.10%
2022/08/29	79.1	28.42	4	28.37	28.45	75.1	26,109	0.29%
2022/08/26	12.2	29.10	0	0.00	29.10	12.2	25,430	0.05%
2022/08/25	16	28.94	3	28.94	28.94	13	25,285	0.05%
2022/08/24	54.3	28.89	13.3	28.87	28.80	41	25,177	0.16%
2022/08/23	44.3	28.98	5.4	29.01	28.93	38.9	24,848	0.16%
2022/08/22	26.7	29.19	3.8	29.17	29.25	22.8	24,388	0.09%
2022/08/19	8.3	29.31	4.3	29.29	29.42	4	24,110	0.02%
2022/08/18	15.1	29.16	0	0.00	29.29	15.1	24,128	0.06%
2022/08/17	16.5	29.23	36	29.24	29.28	-19.5	24,037	-0.08%
2022/08/16	28.1	29.16	6.1	29.21	29.24	22	24,041	0.09%
2022/08/15	19	29.19	0.5	29.18	29.22	18.5	23,880	0.08%
2022/08/12	6.2	29.18	14	29.23	29.30	-7.8	23,637	-0.03%
2022/08/11	6	29.11	57.3	29.12	29.12	-51.2	23,814	-0.22%
2022/08/10	15.6	28.83	10.1	28.85	28.81	5.5	23,742	0.02%
2022/08/09	16.3	29.00	5.2	28.95	29.07	11.1	23,654	0.05%
2022/08/08	30.4	28.75	1.3	28.83	28.87	29	23,892	0.12%
2022/08/05	0.5	28.81	17.4	28.76	28.87	-16.8	23,904	-0.07%
2022/08/04	24.5	28.31	14	28.31	28.43	10.5	24,150	0.04%
2022/08/03	10.3	28.35	11	28.40	28.44	-0.7	24,195	0.00%
2022/08/02	25.1	28.35	25.2	28.37	28.45	-0.1	24,176	0.00%
2022/08/01	5.7	28.73	16	28.73	28.76	-10.3	24,031	-0.04%
2022/07/29	27.3	28.49	24	28.49	28.55	3.3	24,047	0.01%
2022/07/28	11.1	28.24	10	28.18	28.18	1.1	23,873	0.00%
2022/07/27	8	28.01	1	28.04	28.25	7	23,648	0.03%
2022/07/26	24	28.09	8	28.11	28.12	16	23,575	0.07%
2022/07/25	17.4	28.22	6	28.32	28.33	11.4	23,450	0.05%
2022/07/22	23.5	28.38	14	28.34	28.40	9.5	23,497	0.04%
2022/07/21	11.7	28.23	17	28.18	28.38	-5.3	23,839	-0.02%
2022/07/20	32.7	28.04	25.1	28.04	28.00	7.6	24,096	0.03%
2022/07/19	17.7	27.65	17.5	27.56	27.68	0.2	24,748	0.00%
2022/07/18	5.7	27.32	6	27.30	27.48	-0.3	24,713	0.00%
2022/07/15	30.9	27.12	0	0.00	27.09	30.9	24,487	0.13%
2022/07/14	14.2	27.03	2.5	27.13	27.18	11.7	24,288	0.05%
2022/07/13	36.8	27.14	12.8	27.11	27.08	23.9	24,146	0.10%
2022/07/12	117.6	26.60	4	26.63	26.62	113.6	24,016	0.47%	大買/鉅額交易
2022/07/11	13.9	27.21	3.9	27.23	27.25	10	23,577	0.04%
2022/07/08	80.8	27.21	83.7	27.29	27.25	-2.9	23,400	-0.01%
2022/07/07	17.6	26.45	6.1	26.21	26.76	11.5	23,071	0.05%
2022/07/06	105	26.50	12	26.51	26.32	93	23,127	0.40%	大買/
2022/07/05	49.5	26.73	2.2	26.91	26.96	47.3	22,663	0.21%
2022/07/04	67.7	26.66	3.2	26.67	26.68	64.5	22,393	0.29%
2022/07/01	276.6	27.01	15.7	27.17	26.81	260.9	22,566	1.16%	大買/鉅額交易
2022/06/30	130.3	27.56	1.3	27.56	27.56	129	21,708	0.59%	大買/鉅額交易
2022/06/29	66.4	28.21	2	28.24	28.14	64.4	20,881	0.31%
2022/06/28	23.4	28.48	1.2	28.48	28.53	22.2	20,578	0.11%
2022/06/27	27.3	28.76	9.5	28.78	28.86	17.8	20,368	0.09%
2022/06/24	31.1	28.22	6	28.29	28.10	25.1	20,147	0.12%
2022/06/23	76.5	28.13	14.3	27.99	28.05	62.2	20,047	0.31%
2022/06/22	127.8	28.69	17	28.84	28.50	110.8	19,293	0.57%	大買/鉅額交易
2022/06/21	17.4	29.11	4.3	29.27	29.28	13.1	18,528	0.07%
2022/06/20	145.8	29.13	0	0.00	28.87	145.8	18,308	0.80%	大買/鉅額交易
2022/06/17	152.8	29.52	0.2	29.65	29.62	152.7	17,392	0.88%	大買/鉅額交易
2022/06/16	232.6	30.21	102	30.54	29.94	130.6	16,622	0.79%	大買/大賣/鉅額交易
2022/06/15	131.2	30.33	1	30.48	30.39	130.2	15,696	0.83%	大買/鉅額交易
2022/06/14	54.1	30.28	3.7	30.31	30.48	50.4	15,602	0.32%
2022/06/13	146.2	30.43	40.3	30.55	30.51	105.9	15,482	0.68%	大買/鉅額交易
2022/06/10	22.9	31.05	1.1	31.07	31.08	21.9	14,994	0.15%
2022/06/09	16.9	31.35	0	0.00	31.30	16.9	15,011	0.11%
2022/06/08	8	31.58	9	31.57	31.60	-1	14,992	-0.01%
2022/06/07	40.3	31.40	0	0.00	31.44	40.3	15,163	0.27%
2022/06/06	4.2	31.35	11	31.33	31.48	-6.8	15,209	-0.04%
2022/06/02	14.5	31.40	2	31.41	31.40	12.5	15,616	0.08%
2022/06/01	7	31.51	0.1	31.57	31.52	6.9	16,204	0.04%
2022/05/31	4.9	31.33	0	0.00	31.40	4.9	16,408	0.03%
2022/05/30	11.9	31.39	13.2	31.42	31.43	-1.3	16,672	-0.01%
2022/05/27	3.1	31.09	1	31.10	31.08	2.1	16,766	0.01%
2022/05/26	15.4	30.84	1	31.00	30.80	14.4	17,092	0.08%
2022/05/25	3	30.82	4.1	30.89	30.88	-1.1	17,125	-0.01%
2022/05/24	13.6	30.75	1.3	30.82	30.70	12.3	17,438	0.07%
2022/05/23	6.7	30.85	0.5	30.86	30.86	6.3	17,461	0.04%
2022/05/20	10	30.75	7.2	30.70	30.72	2.8	17,709	0.02%
2022/05/19	35.8	30.51	2.2	30.57	30.68	33.6	18,026	0.19%
2022/05/18	15.1	30.92	1.8	30.94	31.01	13.3	17,868	0.07%
2022/05/17	23.5	30.72	1	30.72	30.69	22.5	17,836	0.13%
2022/05/16	115	30.61	0.3	30.81	30.72	114.7	17,947	0.64%	大買/鉅額交易
2022/05/13	44	30.76	32.4	30.76	30.80	11.7	17,622	0.07%
2022/05/12	92.7	30.88	3.4	30.72	30.63	89.3	17,584	0.51%
2022/05/11	65.7	31.21	0	0.00	31.17	65.7	17,093	0.38%
2022/05/10	32.5	31.29	9.3	31.17	31.65	23.2	16,798	0.14%
2022/05/09	58	31.66	5	31.73	31.57	53	16,792	0.32%
2022/05/06	16.3	32.10	1	32.25	32.25	15.3	16,679	0.09%
2022/05/05	8	32.45	1	32.60	32.54	7	16,763	0.04%
2022/05/04	14	32.21	1	32.26	32.31	13	16,949	0.08%
2022/05/03	2.1	31.98	3	32.02	32.09	-0.9	17,554	-0.01%
2022/04/29	24.8	31.94	3	32.01	32.01	21.8	17,967	0.12%
2022/04/28	34.5	31.63	0.3	31.50	31.72	34.2	18,539	0.18%
2022/04/27	108.2	31.38	18	31.37	31.48	90.2	18,489	0.49%	大買/
2022/04/26	39.9	31.99	1.4	32.06	31.93	38.6	18,167	0.21%
2022/04/25	179	32.04	3.6	32.02	32.03	175.4	18,243	0.96%	大買/鉅額交易
2022/04/22	40	32.75	0	0.00	32.78	40	17,463	0.23%
2022/04/21	1.1	32.88	0	0.00	32.90	1.1	17,770	0.01%
2022/04/20	6.9	32.78	5	32.82	32.83	1.9	17,859	0.01%
2022/04/19	9.2	32.89	41	32.87	32.85	-31.8	18,080	-0.18%
2022/04/18	12.8	32.70	1	32.67	32.68	11.8	18,217	0.06%
2022/04/15	23.2	32.86	2	32.89	32.90	21.2	18,004	0.12%
2022/04/14	5.3	33.11	3	33.07	33.07	2.3	18,223	0.01%
2022/04/13	6.1	32.98	7.1	32.94	33.11	-1	18,347	-0.01%
2022/04/12	54	32.62	8	32.71	32.69	46	18,315	0.25%
2022/04/11	88.3	32.85	5.2	32.99	32.81	83.1	17,884	0.46%
2022/04/08	31	33.05	7.5	33.06	33.17	23.5	17,526	0.13%
2022/04/07	135.2	33.12	3	33.05	32.90	132.2	17,428	0.76%	大買/鉅額交易
2022/04/06	30.3	33.35	1	33.34	33.47	29.3	16,712	0.18%
2022/04/01	18.5	33.48	1.9	33.51	33.55	16.6	16,657	0.10%
2022/03/31	11.6	33.65	1	33.65	33.63	10.6	16,656	0.06%
2022/03/30	17.3	33.60	10	33.71	33.70	7.3	16,713	0.04%
2022/03/29	15.6	33.69	2	33.73	33.64	13.6	16,641	0.08%
2022/03/28	12.4	33.59	9	33.72	33.78	3.4	16,634	0.02%
2022/03/25	12.6	33.80	4.2	33.87	33.81	8.4	16,484	0.05%
2022/03/24	2	33.91	6.3	33.96	33.96	-4.3	16,660	-0.03%
2022/03/23	5	33.94	15.2	33.98	33.96	-10.2	16,953	-0.06%
2022/03/22	18.1	33.87	2.3	33.90	33.87	15.8	17,380	0.09%
2022/03/21	3.5	33.96	6	33.97	33.95	-2.5	17,417	-0.01%
2022/03/18	10.5	33.85	5	33.90	33.90	5.5	17,685	0.03%
2022/03/17	4.4	33.89	28.5	33.92	34.01	-24.1	17,731	-0.14%
2022/03/16	31.7	33.85	30.3	33.69	33.71	1.4	17,821	0.01%
2022/03/15	27.3	33.81	23.1	33.87	33.78	4.2	17,846	0.02%
2022/03/14	12	34.07	36.3	34.07	34.13	-24.3	18,020	-0.14%
2022/03/11	5.7	33.88	60	33.90	33.90	-54.3	18,151	-0.30%
2022/03/10	6.4	33.88	34.3	33.91	33.89	-27.9	18,239	-0.15%
2022/03/09	11.2	33.28	3.4	33.23	33.36	7.8	18,168	0.04%
2022/03/08	64	33.05	18.3	33.13	33.00	45.7	18,129	0.25%
2022/03/07	56.8	33.37	65.3	33.49	33.45	-8.5	17,675	-0.05%
2022/03/04	5.6	34.17	17	34.22	34.04	-11.4	17,185	-0.07%
2022/03/03	7	34.18	22.7	34.20	34.22	-15.7	17,340	-0.09%
2022/03/02	3	33.89	82.5	33.88	33.97	-79.5	17,356	-0.46%
2022/03/01	3	33.80	57.2	33.81	33.88	-54.2	17,209	-0.32%
2022/02/25	35.5	33.24	54.1	33.27	33.33	-18.6	16,965	-0.11%
2022/02/24	50.9	33.28	65	33.29	33.19	-14.1	17,005	-0.08%
2022/02/23	3.2	33.66	7.1	33.65	33.75	-3.9	16,824	-0.02%
2022/02/22	17.3	33.43	33.8	33.40	33.49	-16.5	16,978	-0.10%
2022/02/21	2	33.69	24.1	33.64	33.80	-22.1	17,361	-0.13%
2022/02/18	0.3	33.42	92	33.37	33.50	-91.7	17,247	-0.53%
2022/02/17	8.1	33.33	20.4	33.36	33.34	-12.3	17,551	-0.07%
2022/02/16	17.5	33.25	5.3	33.22	33.27	12.2	17,830	0.07%
2022/02/15	12.9	33.14	15.1	33.19	33.10	-2.2	17,811	-0.01%
2022/02/14	28.3	33.15	15.4	33.09	33.13	12.9	18,019	0.07%
2022/02/11	22.2	33.44	9.9	33.43	33.43	12.4	18,330	0.07%
2022/02/10	5.5	33.49	83.1	33.46	33.49	-77.6	18,757	-0.41%
2022/02/09	3.5	33.43	34	33.48	33.50	-30.5	19,206	-0.16%
2022/02/08	2.2	33.22	10.3	33.16	33.30	-8.1	19,190	-0.04%
2022/02/07	47.1	32.62	18.4	32.62	33.00	28.7	19,118	0.15%
2022/01/26	22.9	32.38	29.3	32.42	32.40	-6.4	19,021	-0.03%
2022/01/25	189.2	32.31	3.4	32.38	32.34	185.8	19,107	0.97%	大買/鉅額交易
2022/01/24	168.1	32.41	3.3	32.37	32.72	164.8	18,760	0.88%	大買/鉅額交易
2022/01/21	145.8	32.84	4	32.82	32.84	141.8	18,519	0.77%	大買/鉅額交易
2022/01/20	4	33.25	27	33.32	33.36	-23	18,158	-0.13%
2022/01/19	18	33.28	0.8	33.30	33.21	17.2	18,354	0.09%
2022/01/18	1	33.45	9.5	33.45	33.45	-8.5	18,641	-0.05%
2022/01/17	6.1	33.14	77.7	33.11	33.22	-71.6	18,981	-0.38%
2022/01/14	63.3	32.97	2	32.98	33.15	61.3	21,215	0.29%
2022/01/13	14.1	33.19	4	33.20	33.20	10.1	22,404	0.04%
2022/01/12	25.6	33.13	1	33.34	33.10	24.6	23,373	0.11%
2022/01/11	30.5	33.20	18	33.18	33.20	12.5	23,638	0.05%
2022/01/10	7.5	33.21	23	33.20	33.27	-15.5	24,258	-0.06%
2022/01/07	40.5	33.20	1.5	33.19	33.17	39	24,516	0.16%
2022/01/06	17.9	33.39	12.5	33.40	33.41	5.4	24,667	0.02%
2022/01/05	18.4	33.42	7	33.45	33.45	11.4	25,175	0.05%
2022/01/04	13.1	33.42	1.6	33.44	33.41	11.5	26,009	0.04%
2022/01/03	19.6	33.49	20.2	33.48	33.42	-0.6	26,439	0.00%
2021/12/30	3.4	33.59	39.9	33.60	33.58	-36.5	27,336	-0.13%
2021/12/29	1	33.61	144.2	33.58	33.61	-143.2	27,867	-0.51%	大賣/鉅額交易
2021/12/28	14.9	33.53	66.6	33.54	33.56	-51.7	28,292	-0.18%
2021/12/27	6.2	33.35	44.1	33.38	33.38	-37.9	28,983	-0.13%
2021/12/24	10.5	33.37	22	33.39	33.29	-11.5	30,113	-0.04%
2021/12/23	0.9	33.34	24	33.38	33.34	-23.1	30,324	-0.08%
2021/12/22	26.7	33.31	2	33.35	33.30	24.7	30,997	0.08%
2021/12/21	21.1	33.31	6.1	33.36	33.36	15	31,128	0.05%
2021/12/20	17.2	33.35	25.3	33.39	33.41	-8.1	31,224	-0.03%
2021/12/17	11.8	33.38	51	33.43	33.43	-39.2	31,075	-0.13%
2021/12/16	1	33.44	160	33.36	33.45	-159	30,909	-0.51%	大賣/鉅額交易
2021/12/15	18	32.97	10.2	32.95	33.04	7.9	31,068	0.03%
2021/12/14	52.9	32.99	8.3	33.06	32.95	44.6	31,054	0.14%
2021/12/13	13.2	33.38	36.3	33.39	33.33	-23.1	30,895	-0.07%
2021/12/10	34.2	33.37	22	33.36	33.30	12.2	30,862	0.04%
2021/12/09	2	33.19	45.6	33.31	33.32	-43.6	30,754	-0.14%
2021/12/08	10.8	33.25	43.3	33.24	33.18	-32.5	30,597	-0.11%
2021/12/07	30	32.90	55.1	32.99	33.03	-25.1	30,311	-0.08%
2021/12/06	11.1	32.74	50.1	32.78	32.86	-39	30,069	-0.13%
2021/12/03	10.6	32.68	6	32.69	32.65	4.6	30,302	0.02%
2021/12/02	10.1	32.48	10	32.49	32.47	0.1	30,250	0.00%
2021/12/01	1	32.25	2	32.41	32.50	-1	30,420	0.00%
2021/11/30	10.7	32.42	3.3	32.48	32.30	7.4	30,392	0.02%
2021/11/29	28.2	32.18	219	32.07	32.22	-190.8	30,384	-0.63%	大賣/鉅額交易
2021/11/26	26.5	32.47	5.3	32.43	32.35	21.2	30,133	0.07%
2021/11/25	11.2	32.66	5	32.68	32.65	6.2	29,905	0.02%
2021/11/24	8.5	32.57	3	32.56	32.61	5.5	29,925	0.02%
2021/11/23	13.8	32.69	26	32.66	32.63	-12.2	29,885	-0.04%
2021/11/22	29.3	32.97	25	32.96	32.93	4.3	29,903	0.01%
2021/11/19	42.1	32.99	57.6	33.07	32.93	-15.5	29,833	-0.05%
2021/11/18	17.1	32.98	58.1	32.92	32.98	-41	29,820	-0.14%
2021/11/17	8.6	32.63	10.1	32.68	32.71	-1.5	29,329	-0.01%
2021/11/16	10.6	32.49	29	32.52	32.59	-18.4	29,410	-0.06%
2021/11/15	15.2	32.45	34.9	32.43	32.43	-19.7	29,642	-0.07%
2021/11/12	25.1	32.19	12.8	32.15	32.20	12.3	29,635	0.04%
2021/11/11	8.9	32.26	58	32.33	32.15	-49.1	29,814	-0.16%
2021/11/10	18.3	32.41	67.1	32.46	32.34	-48.8	30,295	-0.16%
2021/11/09	35.8	32.37	171.4	32.41	32.35	-135.6	30,107	-0.45%	大賣/鉅額交易
2021/11/08	12.3	32.15	123.3	32.29	32.39	-111	29,738	-0.37%	大賣/鉅額交易
2021/11/05	21.5	31.86	6	31.90	31.95	15.5	29,680	0.05%
2021/11/04	30.3	31.93	24.3	31.92	31.86	6	29,884	0.02%
2021/11/03	7.1	31.72	15.6	31.71	31.77	-8.5	29,845	-0.03%
2021/11/02	47.6	31.60	17.2	31.59	31.53	30.4	29,764	0.10%
2021/11/01	33.5	31.56	14	31.56	31.56	19.5	29,464	0.07%
2021/10/29	35.6	31.32	3	31.33	31.45	32.6	29,203	0.11%
2021/10/28	154.3	31.36	22.3	31.36	31.39	132	29,000	0.46%	大買/鉅額交易
2021/10/27	43	31.11	50.7	31.07	31.15	-7.7	28,924	-0.03%
2021/10/26	48.9	31.01	7.5	30.97	31.05	41.3	28,992	0.14%
2021/10/25	167.5	30.76	8	30.79	30.86	159.5	28,743	0.55%	大買/鉅額交易
2021/10/22	428.8	30.70	43	30.77	30.84	385.8	28,569	1.35%	大買/鉅額交易
2021/10/21	124.2	32.35	155.6	32.38	32.40	-31.4	26,495	-0.12%	大買/大賣/
2021/10/20	145.2	32.40	19	32.41	32.37	126.2	25,033	0.50%	大買/鉅額交易
2021/10/19	211.7	32.36	13	32.39	32.40	198.7	23,996	0.83%	大買/鉅額交易
2021/10/18	120.3	32.35	2.4	32.40	32.36	117.9	23,655	0.50%	大買/鉅額交易
2021/10/15	41.4	32.29	0	0.00	32.31	41.4	23,612	0.18%
2021/10/14	81.1	32.12	0	0.00	32.18	81.1	23,569	0.34%
2021/10/13	116.3	32.13	12.3	32.39	32.17	104	23,078	0.45%	大買/鉅額交易
2021/10/12	139.3	32.31	0	0.00	32.24	139.3	22,532	0.62%	大買/鉅額交易
2021/10/08	80.9	32.59	4	32.62	32.59	76.9	21,746	0.35%
2021/10/07	377.8	32.54	34	32.54	32.57	343.8	21,631	1.59%	大買/鉅額交易
2021/10/06	69.8	31.82	2.5	31.92	31.88	67.3	20,959	0.32%
2021/10/05	61.9	31.68	27.3	31.63	31.96	34.6	20,585	0.17%
2021/10/04	117.6	31.94	14	32.25	31.84	103.6	20,219	0.51%	大買/鉅額交易
2021/10/01	180.7	32.24	1	32.25	32.26	179.7	19,474	0.92%	大買/鉅額交易
2021/09/30	45.8	32.67	2.9	32.73	32.77	42.9	18,345	0.23%
2021/09/29	102.8	32.68	15	32.67	32.70	87.8	18,174	0.48%	大買/
2021/09/28	18.7	33.02	0	0.00	33.08	18.7	17,606	0.11%
2021/09/27	16.7	33.29	2.6	33.28	33.30	14.1	17,512	0.08%
2021/09/24	7.7	33.33	10	33.30	33.30	-2.3	17,887	-0.01%
2021/09/23	21.8	33.11	0.1	33.17	33.08	21.7	17,863	0.12%
2021/09/22	122.4	32.83	14.5	32.82	32.90	107.8	17,894	0.60%	大買/鉅額交易
2021/09/17	1.2	33.38	0.2	33.40	33.42	1	17,382	0.01%
2021/09/16	8.2	33.22	0.2	33.33	33.28	8	17,370	0.05%
2021/09/15	17.3	33.21	0.1	33.34	33.33	17.2	17,219	0.10%
2021/09/14	19.1	33.43	1	33.40	33.36	18.1	17,241	0.11%
2021/09/13	29	33.44	10.3	33.45	33.41	18.8	17,264	0.11%
2021/09/10	1.1	33.10	7	33.12	33.22	-5.9	17,282	-0.03%
2021/09/09	4.6	32.83	7	32.88	32.94	-2.4	17,241	-0.01%
2021/09/08	44.6	32.90	13	32.82	32.80	31.6	17,202	0.18%
2021/09/07	3.2	33.10	7.6	33.11	33.16	-4.3	16,852	-0.03%
2021/09/06	55	33.25	5	33.20	33.07	50	16,790	0.30%
2021/09/03	5.4	33.24	5.3	33.21	33.24	0.1	16,600	0.00%
2021/09/02	34.4	33.21	1	33.14	33.16	33.4	16,607	0.20%
2021/09/01	25.1	33.31	23	33.40	33.39	2	16,552	0.01%
2021/08/31	7.6	33.15	10.1	33.19	33.38	-2.5	16,476	-0.02%
2021/08/30	2.5	33.22	14.8	33.22	33.29	-12.3	16,532	-0.07%
2021/08/27	7.2	33.00	20	33.09	33.11	-12.8	16,504	-0.08%
2021/08/26	14.7	32.89	2.2	32.84	32.99	12.6	16,452	0.08%
2021/08/25	18.8	32.90	7.5	32.96	33.00	11.3	16,281	0.07%
2021/08/24	76.3	32.80	7.3	32.83	32.80	69	16,383	0.42%
2021/08/23	39.9	32.84	14.1	32.65	32.88	25.9	16,186	0.16%
2021/08/20	27.4	32.16	2.4	32.22	32.26	25	16,057	0.16%
2021/08/19	72.9	32.45	9.4	32.39	32.32	63.6	15,784	0.40%
2021/08/18	63.8	32.47	13.3	32.47	33.07	50.5	15,181	0.33%
2021/08/17	32	32.73	13	32.58	32.53	19	14,907	0.13%
2021/08/16	102	32.91	14.5	32.91	32.86	87.5	14,707	0.59%	大買/
2021/08/13	54.8	33.30	0.9	33.32	33.27	53.8	14,056	0.38%
2021/08/12	27.9	33.46	2.1	33.42	33.51	25.8	13,851	0.19%
2021/08/11	76.4	33.39	2.6	33.56	33.49	73.8	13,905	0.53%
2021/08/10	38.5	33.81	7	33.98	33.79	31.5	13,704	0.23%
2021/08/09	9.7	34.11	4	34.05	34.10	5.7	14,439	0.04%
2021/08/06	1.6	34.11	0	0.00	34.25	1.6	14,660	0.01%
2021/08/05	12.1	34.19	1	34.20	34.20	11.1	15,367	0.07%
2021/08/04	29.2	34.30	2.7	34.31	34.35	26.6	16,712	0.16%
2021/08/03	3.1	34.08	1.4	34.10	34.15	1.7	17,432	0.01%
2021/08/02	26.6	33.80	4	33.91	34.00	22.6	17,428	0.13%
2021/07/30	25.1	33.97	0.1	34.15	33.90	25	17,250	0.14%
2021/07/29	8.8	33.93	4	34.11	34.10	4.8	17,094	0.03%
2021/07/28	100.1	33.59	0	0.00	33.89	100.1	17,359	0.58%
2021/07/27	25.7	34.12	3	34.09	34.07	22.7	17,372	0.13%
2021/07/26	5.2	34.59	4.1	34.59	34.50	1.1	17,260	0.01%
2021/07/23	24.5	34.35	2.3	34.42	34.47	22.2	17,212	0.13%
2021/07/22	25.3	34.22	8	34.17	34.21	17.3	17,183	0.10%
2021/07/21	148.5	34.10	3	34.03	34.13	145.5	16,996	0.86%	大買/鉅額交易
2021/07/20	27.2	34.70	7	34.81	34.56	20.2	16,353	0.12%
2021/07/19	5.1	35.08	4	35.03	35.14	1.1	16,195	0.01%
2021/07/16	21.3	35.08	8.8	35.08	35.12	12.6	16,301	0.08%
2021/07/15	17.7	34.64	40.2	34.69	34.98	-22.5	16,244	-0.14%
2021/07/14	57.4	34.52	9.6	34.51	34.48	47.9	16,238	0.29%
2021/07/13	46.7	34.91	9.2	34.98	34.85	37.5	16,009	0.23%
2021/07/12	23.2	35.26	10.7	35.37	35.27	12.5	15,934	0.08%
2021/07/09	43.9	35.42	5.5	35.52	35.44	38.3	15,733	0.24%
2021/07/08	22.4	35.60	1	35.71	35.80	21.4	15,796	0.14%
2021/07/07	16.4	35.75	1	35.61	35.61	15.4	15,802	0.10%
2021/07/06	9.4	35.94	11.3	35.91	35.91	-1.9	15,704	-0.01%
2021/07/05	5.1	35.49	47.7	35.61	35.69	-42.7	15,631	-0.27%
2021/07/02	3.3	35.15	17	35.10	35.20	-13.7	15,550	-0.09%
2021/07/01	12.2	34.90	21.5	35.22	35.00	-9.4	15,473	-0.06%
2021/06/30	3.2	34.88	3	34.87	35.00	0.2	15,037	0.00%
2021/06/29	41.1	34.78	0	0.00	34.80	41.1	15,029	0.27%
2021/06/28	6.9	35.05	68.5	35.07	35.10	-61.6	15,068	-0.41%
2021/06/25	0.4	34.86	15.2	34.86	34.74	-14.8	15,000	-0.10%
2021/06/24	6	34.64	2.6	34.63	34.66	3.4	15,045	0.02%
2021/06/23	17.5	34.41	6.9	34.46	34.45	10.7	15,186	0.07%
2021/06/22	12.4	34.48	2	34.49	34.43	10.4	15,168	0.07%
2021/06/21	24.5	34.56	8	34.64	34.55	16.5	15,124	0.11%
2021/06/18	12.2	34.90	3.2	34.99	34.91	9	15,026	0.06%
2021/06/17	4.2	34.71	0.5	34.83	34.90	3.7	15,116	0.02%
2021/06/16	3.1	34.69	0	0.00	34.78	3.1	15,232	0.02%
2021/06/15	17.1	34.60	5	34.61	34.65	12.1	15,274	0.08%
2021/06/11	20.6	34.59	2	34.58	34.55	18.6	15,354	0.12%
2021/06/10	11.7	34.50	12	34.43	34.60	-0.3	15,462	0.00%
2021/06/09	11	34.42	0	0.00	34.45	11	15,529	0.07%
2021/06/08	26.4	34.69	2.1	34.65	34.65	24.4	15,624	0.16%
2021/06/07	24.8	34.67	0	0.00	34.72	24.8	15,739	0.16%
2021/06/04	19.7	34.77	6	34.78	34.77	13.7	15,681	0.09%
2021/06/03	15.2	34.93	5	34.96	34.95	10.2	15,696	0.06%
2021/06/02	15.6	34.98	58	35.02	34.96	-42.4	15,809	-0.27%
2021/06/01	1.5	34.98	7.1	34.95	35.06	-5.6	15,858	-0.04%
2021/05/31	2.1	34.75	13.7	34.66	34.75	-11.6	15,721	-0.07%
2021/05/28	15	34.46	12.2	34.48	34.55	2.9	15,754	0.02%
2021/05/27	3.4	34.11	5	34.19	34.28	-1.6	15,767	-0.01%
2021/05/26	10.4	34.29	0	34.37	34.32	10.4	15,811	0.07%
2021/05/25	12.3	34.24	11.1	34.30	34.34	1.2	15,861	0.01%
2021/05/24	5.5	33.95	2.2	34.01	34.05	3.3	15,943	0.02%
2021/05/21	20.6	33.90	2.3	34.28	34.00	18.3	15,870	0.12%
2021/05/20	5.4	33.90	12.5	33.98	33.86	-7.1	15,950	-0.04%
2021/05/19	10.4	33.97	29.8	33.94	34.10	-19.4	15,867	-0.12%
2021/05/18	8.9	33.56	31.4	33.42	34.01	-22.5	15,921	-0.14%
2021/05/17	67.4	32.58	30.3	32.84	32.75	37.1	15,879	0.23%
2021/05/14	17.9	33.74	8.2	33.77	33.65	9.7	14,792	0.07%
2021/05/13	53.2	33.39	46.5	32.95	33.40	6.6	14,460	0.05%
2021/05/12	88.3	33.49	140.4	33.49	33.50	-52.1	13,679	-0.38%	大賣/
2021/05/11	124.3	35.04	25	35.08	34.70	99.3	12,332	0.81%	大買/
2021/05/10	67.2	35.85	4.6	35.86	35.88	62.6	11,676	0.54%
2021/05/07	9.6	35.63	22.1	35.61	35.72	-12.5	11,778	-0.11%
2021/05/06	11.2	35.15	9	35.20	35.30	2.2	11,877	0.02%
2021/05/05	1.5	35.41	14.2	35.53	35.35	-12.7	11,916	-0.11%
2021/05/04	27.8	35.23	165.3	35.07	35.30	-137.5	11,516	-1.19%	大賣/鉅額交易
2021/05/03	27	35.98	8.5	35.99	35.91	18.5	11,089	0.17%
2021/04/29	2.7	36.02	17.4	36.04	36.12	-14.6	11,039	-0.13%
2021/04/28	4.1	35.92	3	35.93	35.98	1.1	11,127	0.01%
2021/04/27	5.1	35.96	8.6	35.96	35.98	-3.5	11,379	-0.03%
2021/04/26	8.4	35.66	19.7	35.88	35.99	-11.4	11,527	-0.10%
2021/04/23	14	35.22	7.6	35.19	35.30	6.3	11,671	0.05%
2021/04/22	26.2	35.59	37	35.61	35.40	-10.8	11,800	-0.09%
2021/04/21	7.5	35.47	8.1	35.42	35.53	-0.7	12,099	-0.01%
2021/04/20	13.1	35.34	4.5	35.38	35.33	8.6	12,400	0.07%
2021/04/19	15.2	35.15	29.5	35.14	35.20	-14.3	12,466	-0.11%
2021/04/16	2.2	34.79	38.7	34.83	34.94	-36.5	12,623	-0.29%
2021/04/15	5.1	34.41	7.1	34.50	34.50	-2	12,665	-0.02%
2021/04/14	48.1	34.16	9.4	34.20	34.35	38.7	13,099	0.30%
2021/04/13	58.3	34.63	35	34.58	34.47	23.3	13,191	0.18%
2021/04/12	6	34.68	13.8	34.69	34.69	-7.7	13,479	-0.06%
2021/04/09	14.4	34.66	2.8	34.73	34.70	11.6	13,634	0.08%
2021/04/08	13.5	34.70	6.2	34.70	34.75	7.3	13,861	0.05%
2021/04/07	18.3	34.73	12.2	34.69	34.71	6.1	13,924	0.04%
2021/04/06	23.3	34.78	13.5	34.80	34.74	9.8	13,991	0.07%
2021/04/01	35.3	34.59	16.6	34.65	34.61	18.7	14,051	0.13%
2021/03/31	9	34.67	37.3	34.70	34.63	-28.4	14,126	-0.20%
2021/03/30	10.3	34.40	25	34.47	34.60	-14.7	13,963	-0.11%
2021/03/29	13.5	34.15	39.9	34.21	34.34	-26.4	14,041	-0.19%
2021/03/26	8.3	33.77	4.5	33.78	33.80	3.8	14,091	0.03%
2021/03/25	24.2	33.52	22.4	33.59	33.66	1.8	14,089	0.01%
2021/03/24	8.7	33.60	25.4	33.69	33.65	-16.7	14,064	-0.12%
2021/03/23	9.3	33.63	8	33.71	33.66	1.3	14,047	0.01%
2021/03/22	9.3	33.55	2.3	33.60	33.60	7	14,115	0.05%
2021/03/19	18.5	33.43	33.9	33.45	33.60	-15.4	14,304	-0.11%
2021/03/18	1.8	33.47	11.3	33.46	33.53	-9.5	14,273	-0.07%
2021/03/17	15.2	32.97	3	33.00	32.95	12.2	14,394	0.08%
2021/03/16	13.4	33.00	22	32.99	32.99	-8.6	14,595	-0.06%
2021/03/15	4.6	32.68	23.1	32.70	32.74	-18.5	14,896	-0.12%
2021/03/12	4	32.41	45.5	32.38	32.43	-41.5	15,119	-0.27%
2021/03/11	23.1	32.30	25.6	32.29	32.33	-2.5	15,393	-0.02%
2021/03/10	2	32.11	6.2	32.14	32.10	-4.2	15,574	-0.03%
2021/03/09	7.2	31.98	4	31.98	32.00	3.2	15,641	0.02%
2021/03/08	1.3	31.92	0	0.00	32.00	1.3	15,766	0.01%
2021/03/05	8.2	31.68	6	31.75	31.80	2.2	15,693	0.01%
2021/03/04	14.2	31.79	11.6	31.88	31.80	2.6	15,709	0.02%
2021/03/03	7.8	31.82	8	31.87	31.93	-0.2	15,785	0.00%
2021/03/02	53.4	32.02	8	32.01	31.90	45.4	15,732	0.29%
2021/02/26	20	31.91	17.4	31.95	31.90	2.7	15,774	0.02%
2021/02/25	9.1	31.97	29	31.95	32.01	-19.9	15,760	-0.13%
2021/02/24	22.5	31.89	23	31.85	31.80	-0.5	15,763	0.00%
2021/02/23	3	31.64	15	31.66	31.80	-12	15,634	-0.08%
2021/02/22	4	31.44	79.6	31.44	31.50	-75.7	15,506	-0.49%
2021/02/19	9.1	31.02	6	31.03	31.12	3.1	15,365	0.02%
2021/02/18	19.5	31.04	10.8	31.07	31.13	8.7	15,500	0.06%
2021/02/17	7.1	30.94	172.3	30.92	31.00	-165.2	15,543	-1.06%	大賣/鉅額交易
2021/02/05	4.5	30.55	8.1	30.58	30.55	-3.6	15,356	-0.02%
2021/02/04	4.6	30.49	18	30.56	30.51	-13.4	15,473	-0.09%
2021/02/03	12.2	30.51	12.2	30.53	30.51	0.1	15,563	0.00%
2021/02/02	3.3	30.54	3	30.53	30.50	0.3	15,854	0.00%
2021/02/01	21.2	30.16	12	30.09	30.25	9.2	16,075	0.06%
2021/01/29	25.3	30.54	12	30.57	30.26	13.3	16,246	0.08%
2021/01/28	11.3	30.69	4.7	30.76	30.72	6.6	16,201	0.04%
2021/01/27	15.1	30.95	30.1	30.96	30.95	-15	16,259	-0.09%
2021/01/26	5.1	30.73	29	30.88	30.68	-23.9	16,164	-0.15%
2021/01/25	3.1	30.51	8.4	30.71	30.83	-5.4	16,491	-0.03%
2021/01/22	3	30.28	61.1	30.50	30.53	-58.1	16,841	-0.34%
2021/01/21	10.3	30.31	17.6	30.35	30.30	-7.3	17,518	-0.04%
2021/01/20	49.1	30.30	3	30.29	30.25	46.1	19,146	0.24%
2021/01/19	1.1	30.74	14.6	30.70	30.74	-13.5	19,403	-0.07%
2021/01/18	12	30.55	30	30.54	30.61	-18	19,634	-0.09%
2021/01/15	34.3	30.97	31	30.97	30.79	3.3	19,548	0.02%
2021/01/14	5.2	30.93	261.2	30.94	30.92	-256	19,520	-1.31%	大賣/鉅額交易
2021/01/13	8.3	30.65	11.5	30.61	30.69	-3.3	19,429	-0.02%
2021/01/12	35.6	30.49	23.3	30.44	30.35	12.3	19,254	0.06%
2021/01/11	8.5	30.57	40.2	30.53	30.61	-31.7	19,281	-0.16%
2021/01/08	6.6	30.36	25	30.33	30.46	-18.4	19,283	-0.10%
2021/01/07	7.1	30.11	56.3	30.15	30.22	-49.2	19,236	-0.26%
2021/01/06	3.6	30.04	31.3	30.09	30.00	-27.6	18,861	-0.15%
2021/01/05	5.2	29.97	72.1	30.00	30.02	-66.9	18,702	-0.36%
2021/01/04	5.5	29.93	45.5	29.96	29.94	-40	18,639	-0.21%
2020/12/31	10	29.80	50	29.90	29.95	-40	18,552	-0.22%
2020/12/30	1	29.69	11.2	29.76	29.78	-10.2	18,338	-0.06%
2020/12/29	16	29.68	9	29.69	29.67	7	18,326	0.04%
2020/12/28	10	29.65	62.1	29.66	29.75	-52.1	18,329	-0.28%
2020/12/25	4	29.51	6	29.52	29.51	-2	18,165	-0.01%
2020/12/24	1.2	29.47	6	29.49	29.48	-4.8	18,085	-0.03%
2020/12/23	31.4	29.36	8	29.37	29.42	23.4	18,156	0.13%
2020/12/22	23.1	29.49	23.3	29.49	29.43	-0.2	18,606	0.00%
2020/12/21	14.9	29.51	610.3	29.53	29.60	-595.4	19,258	-3.09%	大賣/鉅額交易
2020/12/18	7.1	29.61	73	29.61	29.61	-65.9	19,328	-0.34%
2020/12/17	2.2	29.62	0	0.00	29.66	2.2	19,561	0.01%
2020/12/16	2.2	29.63	56	29.64	29.80	-53.8	19,561	-0.28%
2020/12/15	13.6	29.69	58	29.64	29.51	-44.4	19,488	-0.23%
2020/12/14	9.2	29.83	16	29.84	29.82	-6.8	19,302	-0.04%
2020/12/11	30.6	29.83	28.6	29.68	29.81	2	19,359	0.01%
2020/12/10	16.7	29.97	51	29.97	29.94	-34.3	19,265	-0.18%
2020/12/09	2.4	30.08	93.8	30.09	30.14	-91.4	19,097	-0.48%
2020/12/08	23.6	29.89	12	29.90	29.90	11.6	18,695	0.06%
2020/12/07	17.2	29.84	47.3	29.83	29.85	-30.2	18,414	-0.16%
2020/12/04	8.2	29.59	24.2	29.62	29.68	-15.9	18,251	-0.09%
2020/12/03	5.3	29.49	19.2	29.48	29.45	-13.9	18,137	-0.08%
2020/12/02	5.2	29.44	9	29.44	29.44	-3.8	18,138	-0.02%
2020/12/01	13.4	29.33	9	29.34	29.35	4.4	18,131	0.02%
2020/11/30	9.3	29.40	8	29.40	29.35	1.3	18,213	0.01%
2020/11/27	4	29.28	30.8	29.22	29.32	-26.8	18,098	-0.15%
2020/11/26	2	29.12	37.5	29.03	29.15	-35.5	18,010	-0.20%
2020/11/25	22.2	29.05	11	28.99	29.01	11.2	18,006	0.06%
2020/11/24	9.2	29.14	4	29.15	29.11	5.2	17,904	0.03%
2020/11/23	7.1	29.17	21.5	29.13	29.14	-14.4	17,841	-0.08%
2020/11/20	33	28.85	1	28.90	28.88	32	17,893	0.18%
2020/11/19	11.6	28.87	5	28.87	28.86	6.6	18,118	0.04%
2020/11/18	5	28.89	40.2	28.85	28.90	-35.2	18,250	-0.19%
2020/11/17	15.5	28.82	13.1	28.85	28.81	2.5	18,455	0.01%
2020/11/16	31	28.77	35.7	28.79	28.80	-4.7	19,178	-0.02%
2020/11/13	14.4	28.42	14	28.45	28.53	0.4	18,963	0.00%
2020/11/12	19.6	28.46	28.1	28.42	28.40	-8.5	18,920	-0.04%
2020/11/11	44.1	28.44	4	28.45	28.50	40.1	18,920	0.21%
2020/11/10	49.7	28.34	10	28.37	28.29	39.7	18,893	0.21%
2020/11/09	22.8	28.40	17.7	28.42	28.40	5.1	18,592	0.03%
2020/11/06	17.4	28.17	24	28.20	28.19	-6.6	18,420	-0.04%
2020/11/05	5.2	28.11	0	0.00	28.12	5.2	18,259	0.03%
2020/11/04	17.6	27.99	11	28.06	28.05	6.6	18,240	0.04%
2020/11/03	42.5	27.97	19.9	28.00	28.01	22.6	18,058	0.13%
2020/11/02	105.5	27.68	13	27.64	27.72	92.5	17,951	0.52%	大買/
2020/10/30	81.9	27.85	10	27.86	27.80	71.9	17,737	0.41%
2020/10/29	165.3	27.93	9	27.94	27.98	156.3	17,214	0.91%	大買/鉅額交易
2020/10/28	491	28.22	14	28.40	28.19	477	16,451	2.90%	大買/鉅額交易
2020/10/27	58.7	29.63	23	29.63	29.69	35.7	14,985	0.24%
2020/10/26	26.2	29.71	24	29.77	29.69	2.2	14,571	0.02%
2020/10/23	124	29.61	7	29.62	29.63	117	14,243	0.82%	大買/鉅額交易
2020/10/22	46	29.53	1.4	29.58	29.59	44.6	14,252	0.31%
2020/10/21	50	29.63	0	0.00	29.59	50	14,117	0.35%
2020/10/20	17	29.61	9	29.61	29.64	8	13,965	0.06%
2020/10/19	128.3	29.65	2	29.65	29.64	126.3	14,347	0.88%	大買/鉅額交易
2020/10/16	47.1	29.58	1	29.67	29.56	46.1	14,557	0.32%
2020/10/15	28	29.63	4	29.62	29.69	24	14,581	0.16%
2020/10/14	8	29.74	0	0.00	29.74	8	14,485	0.06%
2020/10/13	18	29.67	16	29.66	29.71	2	14,504	0.01%
2020/10/12	60.3	29.78	17	29.79	29.74	43.3	14,442	0.30%
2020/10/08	25	29.72	13	29.76	29.76	12	14,174	0.08%
2020/10/07	20	29.63	3.5	29.65	29.65	16.5	14,166	0.12%
2020/10/06	7	29.64	6	29.67	29.68	1	14,217	0.01%
2020/10/05	11	29.43	8	29.48	29.45	3	14,385	0.02%
2020/09/30	4	29.48	26	29.49	29.48	-22	14,532	-0.15%
2020/09/29	31	29.38	3	29.33	29.40	28	15,005	0.19%
2020/09/28	7	29.31	6	29.26	29.38	1	15,348	0.01%
2020/09/25	265	28.97	4	28.95	28.90	261	15,839	1.65%	大買/鉅額交易
2020/09/24	160	29.19	52	29.04	29.06	108	15,657	0.69%	大買/鉅額交易
2020/09/23	232	29.62	0	0.00	29.70	232	15,278	1.52%	大買/鉅額交易
2020/09/22	24	29.84	7.9	29.73	29.80	16.1	15,424	0.10%
2020/09/21	10	30.08	27	30.07	30.03	-17	15,180	-0.11%
2020/09/18	7	30.09	43.5	30.15	30.20	-36.5	15,272	-0.24%
2020/09/17	4	30.22	3	30.21	30.23	1	15,304	0.01%
2020/09/16	6.2	30.25	21	30.26	30.25	-14.8	15,278	-0.10%
2020/09/15	9	30.13	11	30.11	30.10	-2	15,251	-0.01%
2020/09/14	1	29.85	11	29.90	29.98	-10	15,378	-0.07%
2020/09/11	20	29.77	1	29.79	29.75	19	15,516	0.12%
2020/09/10	16	29.86	11	29.88	29.85	5	15,677	0.03%
2020/09/09	78.3	29.64	3	29.69	29.85	75.3	15,903	0.47%
2020/09/08	45	29.89	4	30.01	29.97	41	15,932	0.26%
2020/09/07	13.2	30.01	14	30.02	29.96	-0.9	16,173	-0.01%
2020/09/04	41	30.01	9	30.01	30.09	32	16,345	0.20%
2020/09/03	1	30.25	14	30.32	30.25	-13	16,346	-0.08%
2020/09/02	2	30.06	3.3	30.21	30.14	-1.3	16,374	-0.01%
2020/09/01	45	30.03	1.8	30.09	30.06	43.2	16,665	0.26%
2020/08/31	26	30.20	13	30.20	30.16	13	16,971	0.08%
2020/08/28	17	30.21	0	0.00	30.24	17	17,226	0.10%
2020/08/27	16.3	30.37	0.1	30.37	30.33	16.3	17,715	0.09%
2020/08/26	11	30.35	47	30.35	30.43	-36	17,808	-0.20%
2020/08/25	3	30.39	7.4	30.43	30.44	-4.4	17,900	-0.02%
2020/08/24	32	30.08	12	30.15	30.14	20	17,717	0.11%
2020/08/21	61.2	30.05	3	30.07	30.11	58.2	17,747	0.33%
2020/08/20	166	29.84	16	29.85	29.79	150	17,584	0.85%	大買/鉅額交易
2020/08/19	14.4	30.86	53	30.77	30.77	-38.6	17,106	-0.23%
2020/08/18	15	30.86	3	30.86	30.90	12	17,222	0.07%
2020/08/17	60.2	30.92	41.7	30.93	30.96	18.5	17,405	0.11%
2020/08/14	0	0.00	20	30.49	30.63	-20	17,515	-0.11%
2020/08/13	16	30.35	7	30.33	30.32	9	17,551	0.05%
2020/08/12	3	30.19	8	30.18	30.22	-5	17,670	-0.03%
2020/08/11	19	30.47	1	30.52	30.35	18	17,800	0.10%
2020/08/10	35.3	30.68	32	30.64	30.60	3.3	17,852	0.02%
2020/08/07	11.1	30.66	1.3	30.66	30.65	9.8	17,963	0.05%
2020/08/06	11	30.79	3	30.81	30.70	8	18,123	0.04%
2020/08/05	3	30.53	45	30.50	30.62	-42	18,150	-0.23%
2020/08/04	4	30.06	12	30.05	30.17	-8	18,066	-0.04%
2020/08/03	13.8	30.01	4.5	30.01	30.01	9.3	18,203	0.05%
2020/07/31	1	30.10	155.5	30.13	30.24	-154.5	18,362	-0.84%	大賣/鉅額交易
2020/07/30	20.5	29.85	43	29.88	29.99	-22.5	18,199	-0.12%
2020/07/29	56.1	29.67	5	29.69	29.62	51.1	18,290	0.28%
2020/07/28	44	29.51	55	29.66	29.46	-11	18,589	-0.06%
2020/07/27	16	29.84	20.9	29.89	29.84	-4.9	18,958	-0.03%
2020/07/24	56	29.98	44	30.02	29.85	12	19,177	0.06%
2020/07/23	8.3	30.09	109	30.09	30.17	-100.7	19,226	-0.52%	大賣/
2020/07/22	5	29.90	114.1	29.94	29.97	-109.1	19,001	-0.57%	大賣/鉅額交易
2020/07/21	9	29.75	21.4	29.81	29.84	-12.4	18,618	-0.07%
2020/07/20	5	29.45	30	29.49	29.55	-25	18,471	-0.14%
2020/07/17	1.5	29.61	14.4	29.65	29.59	-12.9	18,517	-0.07%
2020/07/16	16	29.66	7	29.64	29.63	9	18,912	0.05%
2020/07/15	10	29.69	52.7	29.67	29.53	-42.7	19,020	-0.22%
2020/07/14	19	29.63	4	29.63	29.58	15	19,474	0.08%
2020/07/13	15.3	29.65	21.4	29.62	29.65	-6.1	19,664	-0.03%
2020/07/10	30	29.53	22.4	29.59	29.52	7.6	20,111	0.04%
2020/07/09	18.2	29.89	68.5	29.89	29.74	-50.3	20,149	-0.25%
2020/07/08	14.1	29.74	25.5	29.72	29.72	-11.4	20,104	-0.06%
2020/07/07	36.1	29.66	52	29.53	29.43	-15.9	19,758	-0.08%
2020/07/06	12	29.66	98	29.70	29.83	-86	19,831	-0.43%
2020/07/03	12	29.31	89	29.34	29.33	-77	19,848	-0.39%
2020/07/02	5	29.00	72.7	29.02	29.09	-67.7	19,919	-0.34%
2020/07/01	9	28.80	111	28.87	28.79	-102	19,835	-0.51%	大賣/鉅額交易
2020/06/30	5	28.54	6	28.56	28.56	-1	19,720	-0.01%
2020/06/29	10	28.46	8.2	28.50	28.51	1.8	19,944	0.01%
2020/06/24	6	28.55	8	28.56	28.54	-2	20,125	-0.01%
2020/06/23	5	28.52	20	28.53	28.54	-15	20,752	-0.07%
2020/06/22	19	28.49	1	28.54	28.48	18	21,173	0.09%
2020/06/19	2	28.59	9	28.62	28.56	-7	21,935	-0.03%
2020/06/18	15	28.46	304.5	28.55	28.55	-289.5	22,217	-1.30%	大賣/鉅額交易
2020/06/17	20	28.41	17	28.47	28.46	3	22,778	0.01%
2020/06/16	26	28.41	36	28.40	28.45	-10	23,966	-0.04%
2020/06/15	43	28.31	24	28.25	28.13	19	25,896	0.07%
2020/06/12	47	28.09	158.6	28.06	28.29	-111.6	26,870	-0.42%	大賣/鉅額交易
2020/06/11	55	28.59	64	28.86	28.43	-9	28,066	-0.03%
2020/06/10	8	28.85	13	28.88	28.86	-5	29,208	-0.02%
2020/06/09	27.1	28.85	58	28.87	28.84	-30.9	31,585	-0.10%
2020/06/08	24	28.89	78	28.88	28.88	-54	33,932	-0.16%
2020/06/05	16.5	28.77	52.1	28.80	28.80	-35.6	34,209	-0.10%
2020/06/04	7.3	28.62	31	28.64	28.67	-23.6	34,954	-0.07%
2020/06/03	14	28.46	64.1	28.45	28.48	-50.1	36,194	-0.14%
2020/06/02	22	28.21	147	28.22	28.17	-125	36,074	-0.35%	大賣/鉅額交易
2020/06/01	28	28.02	23.9	28.03	28.05	4.1	36,099	0.01%
2020/05/29	2	27.75	3	27.86	27.86	-1	36,125	0.00%
2020/05/28	7	27.95	31	28.00	27.90	-24	36,417	-0.07%
2020/05/27	5	27.89	21	27.89	27.85	-16	36,930	-0.04%
2020/05/26	0.2	27.84	44.2	27.81	27.82	-44	37,686	-0.12%
2020/05/25	21	27.37	12.4	27.43	27.50	8.6	37,769	0.02%
2020/05/22	17	27.52	14	27.55	27.45	3	37,724	0.01%
2020/05/21	22	27.62	11	27.65	27.63	11	37,673	0.03%
2020/05/20	5	27.50	4	27.50	27.48	1	37,414	0.00%
2020/05/19	12	27.45	8	27.45	27.43	4	37,371	0.01%
2020/05/18	34	27.23	43	27.23	27.25	-9	37,373	-0.02%
2020/05/15	34	27.44	12	27.43	27.43	22	37,286	0.06%
2020/05/14	40	27.53	26	27.60	27.48	14	37,309	0.04%
2020/05/13	22	27.65	15.9	27.58	27.75	6.1	37,221	0.02%
2020/05/12	6	27.59	18	27.56	27.55	-12	37,202	-0.03%
2020/05/11	15	27.67	9.2	27.68	27.66	5.8	37,225	0.02%
2020/05/08	15	27.52	62	27.52	27.50	-47	37,125	-0.13%
2020/05/07	18	27.43	78	27.38	27.40	-60	37,179	-0.16%
2020/05/06	7	27.33	12	27.29	27.32	-5	37,098	-0.01%
2020/05/05	16	27.28	81	27.25	27.33	-65	37,146	-0.17%
2020/05/04	81	27.00	6	26.91	27.09	75	37,105	0.20%
2020/04/30	91	27.35	65.2	27.35	27.46	25.8	36,925	0.07%
2020/04/29	58	27.05	43	27.07	27.07	15	37,079	0.04%
2020/04/28	15	26.89	18.1	26.88	26.91	-3.1	37,392	-0.01%
2020/04/27	27	26.65	59	26.67	26.79	-32	39,171	-0.08%
2020/04/24	15	26.31	24	26.33	26.33	-9	38,889	-0.02%
2020/04/23	12	26.32	4	26.38	26.34	8	38,981	0.02%
2020/04/22	76	25.85	27	25.87	26.23	49	38,900	0.13%
2020/04/21	82	26.19	38	26.29	26.10	44	38,703	0.11%
2020/04/20	62	26.55	32	26.55	26.60	30	38,276	0.08%
2020/04/17	60.1	26.65	26.3	26.77	26.50	33.8	38,143	0.09%
2020/04/16	41	26.40	18	26.30	26.44	23	37,641	0.06%
2020/04/15	34	26.37	65	26.40	26.47	-31	37,489	-0.08%
2020/04/14	39	26.01	55	25.99	26.05	-16	37,155	-0.04%
2020/04/13	18	25.70	126	25.67	25.68	-108	37,244	-0.29%	大賣/鉅額交易
2020/04/10	20.1	25.69	17.5	25.70	25.73	2.6	37,181	0.01%
2020/04/09	88.1	25.73	44	25.77	25.65	44.1	37,221	0.12%
2020/04/08	41.1	25.52	76	25.55	25.77	-34.9	36,867	-0.09%
2020/04/07	64	25.20	39	25.22	25.22	25	36,353	0.07%
2020/04/06	17.1	24.69	51	24.72	24.84	-33.9	36,110	-0.09%
2020/04/01	16	24.50	18	24.52	24.52	-2	35,797	-0.01%
2020/03/31	14	24.51	140.5	24.57	24.49	-126.5	35,582	-0.36%	大賣/鉅額交易
2020/03/30	44.2	23.97	12	24.15	24.32	32.2	35,350	0.09%
2020/03/27	52	24.62	125	24.67	24.35	-73	35,016	-0.21%	大賣/
2020/03/26	61	24.14	48	24.16	24.26	13	34,321	0.04%
2020/03/25	124	24.26	146	24.24	24.09	-22	33,888	-0.06%	大買/大賣/
2020/03/24	39.1	23.32	50	23.36	23.38	-10.9	33,068	-0.03%
2020/03/23	148.4	22.47	40	22.59	22.49	108.4	32,600	0.33%	大買/鉅額交易
2020/03/20	116	23.05	115.1	23.37	23.28	0.9	31,861	0.00%	大買/大賣/
2020/03/19	311.1	22.17	93	21.90	21.85	218.1	30,566	0.71%	大買/鉅額交易
2020/03/18	155	23.57	10	23.52	23.29	145	28,445	0.51%	大買/鉅額交易
2020/03/17	253	23.71	17	23.75	23.67	236	27,264	0.87%	大買/鉅額交易
2020/03/16	164.2	24.74	21	24.67	24.41	143.2	25,639	0.56%	大買/鉅額交易
2020/03/13	479.1	24.23	187	24.44	25.29	292.1	24,153	1.21%	大買/大賣/鉅額交易
2020/03/12	363	26.09	64	25.86	25.93	299	21,637	1.38%	大買/鉅額交易
2020/03/11	52.1	27.16	8	27.21	26.97	44.1	19,241	0.23%
2020/03/10	119	26.90	13	26.87	27.25	106	18,794	0.56%	大買/鉅額交易
2020/03/09	269.4	27.31	2	27.25	27.25	267.4	17,707	1.51%	大買/鉅額交易
2020/03/06	35	27.84	0	0.00	27.88	35	16,214	0.22%
2020/03/05	6	28.03	19	28.07	28.10	-13	16,065	-0.08%
2020/03/04	115	27.78	0	0.00	27.86	115	16,235	0.71%	大買/鉅額交易
2020/03/03	158	28.02	12	28.09	27.93	146	15,926	0.92%	大買/鉅額交易
2020/03/02	77.5	27.57	22	27.73	27.75	55.5	15,541	0.36%
2020/02/27	111.1	27.94	21	27.98	27.90	90.1	14,821	0.61%	大買/
2020/02/26	37	28.43	2	28.48	28.30	35	13,985	0.25%
2020/02/25	2	28.42	33	28.54	28.67	-31	13,480	-0.23%
2020/02/24	15	28.69	24.7	28.68	28.70	-9.7	13,484	-0.07%
2020/02/21	2.1	28.87	16	28.88	28.90	-13.9	13,361	-0.10%
2020/02/20	11	28.93	9	28.90	28.93	2	13,388	0.01%
2020/02/19	12	28.83	19	28.84	28.96	-7	13,416	-0.05%
2020/02/18	18	28.78	16	28.82	28.80	2	13,342	0.01%
2020/02/17	11	28.76	38.2	28.78	28.80	-27.2	13,204	-0.21%
2020/02/14	6	28.72	3	28.78	28.79	3	13,043	0.02%
2020/02/13	1	28.71	3	28.72	28.64	-2	12,980	-0.02%
2020/02/12	20	28.52	6.3	28.51	28.56	13.7	13,444	0.10%
2020/02/11	3	28.30	90	28.32	28.34	-87	13,351	-0.65%
2020/02/10	8.1	27.99	172	28.23	28.14	-163.9	13,445	-1.22%	大賣/鉅額交易
2020/02/07	16	28.27	3	28.27	28.23	13	13,453	0.10%
2020/02/06	17	28.27	26	28.30	28.44	-9	13,474	-0.07%
2020/02/05	16	28.13	10	28.09	28.08	6	13,426	0.04%
2020/02/04	20	27.96	26	27.97	28.12	-6	13,381	-0.04%
2020/02/03	52.1	27.41	4	26.87	27.74	48.1	13,397	0.36%
2020/01/31	54	27.87	22	27.91	27.92	32	12,821	0.25%
2020/01/30	192	27.78	26	28.03	27.70	166	12,492	1.33%	大買/鉅額交易
2020/01/20	5	29.19	16	29.20	29.19	-11	10,664	-0.10%
2020/01/17	3	29.16	19	29.14	29.16	-16	10,913	-0.15%
2020/01/16	4	29.07	21	29.10	29.10	-17	11,189	-0.15%
2020/01/15	3	29.03	28	29.02	29.01	-25	12,641	-0.20%
2020/01/14	8	28.97	2.1	29.02	29.02	5.9	13,051	0.05%
2020/01/13	8	28.81	17	28.81	28.84	-9	13,473	-0.07%
2020/01/10	9	28.70	20	28.69	28.69	-11	13,569	-0.08%
2020/01/09	3	28.72	3	28.70	28.70	0	13,606	0.00%
2020/01/08	33	28.45	7	28.44	28.50	26	13,583	0.19%
2020/01/07	71.2	28.69	18.8	28.58	28.69	52.4	13,478	0.39%
2020/01/06	292	28.97	17	29.00	28.96	275	13,221	2.08%	大買/鉅額交易
2020/01/03	16	29.18	16	29.27	29.18	0	13,373	0.00%
2020/01/02	15	29.03	19.2	29.06	29.09	-4.2	13,410	-0.03%
2019/12/31	2	28.98	7	28.96	28.97	-5	13,889	-0.04%
2019/12/30	0	0.00	36	29.01	29.00	-36	13,762	-0.26%
2019/12/27	5	28.91	11	28.90	28.90	-6	13,551	-0.04%
2019/12/26	3	28.86	1.2	28.91	28.86	1.8	13,505	0.01%
2019/12/25	1	28.83	216	28.77	28.83	-215	13,511	-1.59%	大賣/鉅額交易
2019/12/24	10	28.72	2	28.71	28.74	8	13,535	0.06%
2019/12/23	5	28.68	17.8	28.75	28.72	-12.8	13,547	-0.09%
2019/12/20	3	28.80	20.4	28.83	28.80	-17.4	13,527	-0.13%
2019/12/19	3.2	28.73	2	28.75	28.69	1.2	13,545	0.01%
2019/12/18	3	28.76	12	28.79	28.77	-9	13,651	-0.07%
2019/12/17	8.1	28.67	14	28.70	28.71	-5.9	13,549	-0.04%
2019/12/16	13	28.57	13	28.56	28.57	0	13,469	0.00%
2019/12/13	161	28.47	22	28.39	28.37	139	13,377	1.04%	大買/鉅額交易
2019/12/12	0	0.00	10	28.29	28.31	-10	13,384	-0.07%
2019/12/11	7	28.20	2.1	28.21	28.21	4.9	13,328	0.04%
2019/12/10	1	28.13	24	28.15	28.14	-23	13,446	-0.17%
2019/12/09	5	28.20	14	28.21	28.21	-9	13,528	-0.07%
2019/12/06	1	28.10	3	28.12	28.13	-2	13,516	-0.01%
2019/12/05	8	28.02	10	28.04	28.03	-2	13,450	-0.01%
2019/12/04	11	27.87	2	27.87	27.88	9	13,511	0.07%
2019/12/03	3	27.86	61	27.70	27.92	-58	13,692	-0.42%
2019/12/02	21.2	27.60	17	27.66	27.65	4.2	13,797	0.03%
2019/11/29	20.2	27.78	0	0.00	27.75	20.2	13,635	0.15%
2019/11/28	1	28.02	3	28.01	28.03	-2	13,452	-0.01%
2019/11/27	2	28.04	21	28.04	28.04	-19	13,666	-0.14%
2019/11/26	4	28.05	3	28.05	28.06	1	13,631	0.01%
2019/11/25	10	28.01	21	28.01	27.99	-11	13,586	-0.08%
2019/11/22	18	28.00	7	28.00	28.01	11	13,516	0.08%
2019/11/21	6	27.93	3	27.94	28.00	3	13,703	0.02%
2019/11/20	2	28.09	4	28.08	28.09	-2	13,558	-0.01%
2019/11/19	8	28.10	24	28.10	28.14	-16	13,536	-0.12%
2019/11/18	11	28.00	11	28.00	28.05	0	13,457	0.00%
2019/11/15	8	27.85	5.1	27.85	27.88	2.9	13,347	0.02%
2019/11/14	9	27.81	32.8	27.81	27.83	-23.8	13,300	-0.18%
2019/11/13	9	27.78	9	27.77	27.79	0	13,284	0.00%
2019/11/12	8.2	27.68	5	27.69	27.74	3.2	13,309	0.02%
2019/11/11	75	27.55	2	27.57	27.50	73	13,273	0.55%
2019/11/08	13	27.84	49	27.83	27.88	-36	12,640	-0.28%
2019/11/07	15	27.76	17	27.77	27.80	-2	12,608	-0.02%
2019/11/06	31.1	28.00	5	27.98	27.93	26.1	12,524	0.21%
2019/11/05	26	28.01	16	28.02	28.03	10	12,445	0.08%
2019/11/04	31	27.78	45	27.80	27.84	-14	12,571	-0.11%
2019/11/01	43.4	27.54	0	0.00	27.63	43.4	12,668	0.34%
2019/10/31	57	27.63	9	27.60	27.58	48	12,802	0.37%
2019/10/30	14	27.63	4	27.63	27.65	10	12,593	0.08%
2019/10/29	45	27.66	28.1	27.72	27.62	16.9	12,476	0.14%
2019/10/28	22	27.71	14	27.69	27.70	8	12,149	0.07%
2019/10/25	36	27.66	23	27.69	27.60	13	11,944	0.11%
2019/10/24	30	27.62	8	27.60	27.65	22	11,625	0.19%
2019/10/23	355	27.49	10	27.50	27.54	345	11,355	3.04%	大買/鉅額交易
2019/10/22	86	29.01	26.4	29.01	29.03	59.6	9,885	0.60%
2019/10/21	88.4	28.92	9.8	28.95	28.95	78.6	9,478	0.83%
2019/10/18	26	28.79	7.1	28.81	28.82	18.9	8,991	0.21%
2019/10/17	21	28.60	14	28.61	28.70	7	8,831	0.08%
2019/10/16	8	28.48	4	28.52	28.51	4	8,735	0.05%
2019/10/15	31	28.49	9	28.45	28.45	22	8,666	0.25%
2019/10/14	28	28.54	25	28.54	28.52	3	8,593	0.03%
2019/10/09	55	28.32	0	0.00	28.28	55	8,581	0.64%
2019/10/08	21	28.46	3	28.46	28.44	18	8,493	0.21%
2019/10/07	198	28.42	10	28.42	28.42	188	8,511	2.21%	大買/鉅額交易
2019/10/04	3	28.16	1	28.15	28.14	2	7,917	0.03%
2019/10/03	0	0.00	3	28.03	28.12	-3	7,926	-0.04%
2019/10/02	2	28.16	1	28.16	28.17	1	7,930	0.01%
2019/10/01	3	28.10	6	28.12	28.18	-3	8,004	-0.04%
2019/09/27	12	27.89	0	0.00	27.88	12	7,986	0.15%
2019/09/26	1	28.15	1	28.15	28.15	0	7,928	0.00%
2019/09/25	3	28.22	1	28.21	28.20	2	7,983	0.03%
2019/09/24	10	28.30	3	28.25	28.33	7	8,100	0.09%
2019/09/23	10	28.12	6	28.12	28.12	4	8,000	0.05%
2019/09/20	0	0.00	2	27.99	27.98	-2	7,850	-0.03%
2019/09/19	9	27.96	107	28.05	27.97	-98	7,861	-1.25%	大賣/
2019/09/18	2	28.02	13	28.03	28.05	-11	7,862	-0.14%
2019/09/17	0	0.00	38	28.00	28.00	-38	7,859	-0.48%
2019/09/16	0	0.00	10.1	27.94	27.94	-10.1	7,809	-0.13%
2019/09/12	1.5	27.96	36	28.00	27.92	-34.5	7,861	-0.44%
2019/09/11	10	27.89	35.4	27.87	27.81	-25.4	7,833	-0.32%
2019/09/10	4	27.75	30	27.74	27.74	-26	7,725	-0.34%
2019/09/09	4	27.82	3	27.77	27.77	1	7,727	0.01%
2019/09/06	1	27.83	34	27.86	27.83	-33	7,701	-0.43%
2019/09/05	2.1	27.69	37	27.75	27.71	-34.9	7,572	-0.46%
2019/09/04	15	27.51	26.7	27.49	27.54	-11.7	7,409	-0.16%
2019/09/03	2	27.42	32	27.45	27.40	-30	7,314	-0.41%
2019/09/02	1	27.44	3.3	27.42	27.44	-2.3	7,237	-0.03%
2019/08/30	8	27.27	9	27.23	27.25	-1	7,220	-0.01%
2019/08/29	2	26.98	12	26.99	27.00	-10	7,036	-0.14%
2019/08/28	0	0.00	1	26.99	26.97	-1	7,116	-0.01%
2019/08/27	13	26.99	5	26.98	26.96	8	7,234	0.11%
2019/08/26	38	26.83	0	0.00	26.88	38	7,350	0.52%
2019/08/23	2	27.03	1	27.07	27.02	1	7,298	0.01%
2019/08/22	3	27.05	6	27.02	27.02	-3	7,477	-0.04%
2019/08/21	2	27.05	15	27.08	27.05	-13	7,546	-0.17%
2019/08/20	5	27.05	4	27.06	27.07	1	7,787	0.01%
2019/08/19	20	27.01	7	27.00	27.03	13	8,017	0.16%
2019/08/16	9	26.90	4	26.88	26.95	5	8,497	0.06%
2019/08/15	19	26.76	0	0.00	26.82	19	8,632	0.22%
2019/08/14	0	0.00	9	26.96	26.93	-9	8,821	-0.10%
2019/08/13	10	26.73	6	26.75	26.76	4	9,037	0.04%
2019/08/12	8	26.76	0	0.00	26.90	8	9,379	0.09%
2019/08/08	19	26.51	1	26.57	26.56	18	9,580	0.19%
2019/08/07	9	26.47	11	26.46	26.43	-2	9,640	-0.02%
2019/08/06	43	26.25	91	26.21	26.52	-48	9,836	-0.49%
2019/08/05	29	26.70	11	26.63	26.60	18	9,910	0.18%
2019/08/02	37.1	26.89	2	26.84	26.85	35.1	9,881	0.36%
2019/08/01	4	27.07	2	27.17	27.10	2	9,867	0.02%
2019/07/31	2	27.23	0	0.00	27.20	2	9,844	0.02%
2019/07/30	2	27.27	1	27.28	27.29	1	9,832	0.01%
2019/07/29	6	27.39	0	0.00	27.37	6	9,985	0.06%
2019/07/26	3	27.40	13	27.40	27.40	-10	10,002	-0.10%
2019/07/25	2	27.33	7.7	27.39	27.47	-5.7	9,973	-0.06%
2019/07/24	2	27.31	10	27.30	27.28	-8	9,839	-0.08%
2019/07/23	4	27.23	35.2	27.24	27.24	-31.2	9,743	-0.32%
2019/07/22	1	27.10	5.5	27.11	27.11	-4.5	9,640	-0.05%
2019/07/19	9	27.10	6	27.11	27.06	3	9,632	0.03%
2019/07/18	1	27.06	0.2	27.11	27.06	0.9	9,668	0.01%
2019/07/17	25	27.19	3	27.16	27.14	22	9,614	0.23%
2019/07/16	0	0.00	16	27.28	27.26	-16	9,616	-0.17%
2019/07/15	2	27.13	29	27.19	27.21	-27	9,580	-0.28%
2019/07/12	2	27.19	27	27.23	27.16	-25	9,519	-0.26%
2019/07/11	0	0.00	41.7	27.16	27.11	-41.7	9,417	-0.44%
2019/07/10	12	26.95	6	26.92	26.95	6	9,359	0.06%
2019/07/09	19	26.87	4	26.86	26.87	15	9,354	0.16%
2019/07/08	13	26.92	6	27.02	26.96	7	9,386	0.07%
2019/07/05	12	26.98	7	27.01	26.99	5	9,410	0.05%
2019/07/04	15	26.94	9	26.94	26.93	6	9,405	0.06%
2019/07/03	6	26.84	22	26.88	26.78	-16	9,587	-0.17%
2019/07/02	0	0.00	8	26.94	26.96	-8	9,637	-0.08%
2019/07/01	20	26.89	20	26.93	26.95	0	9,701	0.00%
2019/06/28	0	0.00	4	26.63	26.59	-4	9,568	-0.04%
2019/06/27	0	0.00	17	26.62	26.61	-17	9,642	-0.18%
2019/06/26	3	26.41	26	26.42	26.43	-23	9,628	-0.24%
2019/06/25	5	26.55	92	26.52	26.47	-87	9,602	-0.91%
2019/06/24	6	26.49	112.6	26.59	26.60	-106.6	9,553	-1.12%	大賣/鉅額交易
2019/06/21	19	26.66	15	26.55	26.52	4	9,504	0.04%
2019/06/20	5	26.60	12	26.60	26.61	-7	9,474	-0.07%
2019/06/19	6	26.28	19	26.34	26.47	-13	9,490	-0.14%
2019/06/18	2	26.04	0	0.00	26.06	2	9,486	0.02%
2019/06/17	10	26.00	15	26.03	26.05	-5	9,491	-0.05%
2019/06/14	4	25.99	0	0.00	25.99	4	9,618	0.04%
2019/06/13	8	25.99	4	25.99	26.01	4	9,632	0.04%
2019/06/12	10	26.00	13	26.01	26.10	-3	9,561	-0.03%
2019/06/11	5	26.05	26	26.07	26.04	-21	9,520	-0.22%
2019/06/06	27	25.72	0	0.00	25.69	27	9,425	0.29%
2019/06/05	3	25.86	7	25.87	25.81	-4	9,293	-0.04%
2019/06/04	9	25.76	11.3	25.80	25.76	-2.3	9,308	-0.02%
2019/06/03	16	25.69	0	0.00	25.84	16	9,261	0.17%
2019/05/31	12	25.80	3	25.88	25.94	9	9,166	0.10%
2019/05/30	19	25.50	3	25.53	25.58	16	9,109	0.18%
2019/05/29	27	25.33	3	25.34	25.39	24	9,105	0.26%
2019/05/28	4	25.45	0	0.00	25.50	4	9,002	0.04%
2019/05/27	12	25.38	1.3	25.42	25.45	10.7	9,012	0.12%
2019/05/24	53	25.42	3	25.51	25.44	50	8,978	0.56%
2019/05/23	166	25.46	14	25.47	25.44	152	8,938	1.70%	大買/鉅額交易
2019/05/22	18	25.79	0	0.00	25.79	18	8,554	0.21%
2019/05/21	55	25.66	3	25.70	25.76	52	8,558	0.61%
2019/05/20	67	25.67	2	25.64	25.70	65	8,317	0.78%
2019/05/17	111	25.84	2	25.72	25.70	109	8,142	1.34%	大買/鉅額交易
2019/05/16	63	25.97	0	0.00	25.92	63	7,872	0.80%
2019/05/15	14	26.19	7.3	26.25	26.18	6.7	7,697	0.09%
2019/05/14	31	25.86	1	25.57	26.07	30	7,656	0.39%
2019/05/13	45	26.30	6	26.11	26.09	39	7,409	0.53%
2019/05/10	24	26.55	7	26.80	26.55	17	7,083	0.24%
2019/05/09	16	26.77	0	0.00	26.74	16	6,862	0.23%
2019/05/08	3	27.13	4	27.15	27.20	-1	6,628	-0.02%
2019/05/06	17	27.16	6.1	27.15	27.08	10.9	6,968	0.16%
2019/05/03	1	27.45	2	27.45	27.56	-1	6,823	-0.01%
2019/04/30	2	27.27	0	0.00	27.35	2	6,847	0.03%
2019/04/29	12	27.49	0	0.00	27.35	12	6,855	0.18%
2019/04/26	3	27.52	4	27.51	27.52	-1	6,893	-0.01%
2019/04/25	0	0.00	24	27.63	27.65	-24	6,895	-0.35%
2019/04/24	1	27.56	13	27.55	27.57	-12	6,904	-0.17%
2019/04/23	5	27.34	0.4	27.38	27.36	4.6	6,843	0.07%
2019/04/22	1.1	27.45	6.3	27.44	27.41	-5.2	6,833	-0.08%
2019/04/19	1	27.43	5	27.45	27.35	-4	6,797	-0.06%
2019/04/18	1	27.35	1	27.31	27.14	0	6,739	0.00%
2019/04/17	4.1	27.39	73	27.45	27.44	-68.9	6,701	-1.03%
2019/04/16	0	0.00	18	27.19	27.25	-18	6,569	-0.27%
2019/04/15	1	26.90	2	26.97	26.99	-1	6,395	-0.02%
2019/04/12	28	26.74	1	26.82	26.76	27	6,639	0.41%
2019/04/11	5	26.96	8	27.01	26.89	-3	6,849	-0.04%
2019/04/10	3	26.92	4	26.95	26.97	-1	6,895	-0.01%
2019/04/09	1	26.94	127.6	27.02	27.02	-126.6	6,835	-1.85%	大賣/鉅額交易
2019/04/08	3	26.93	0	0.00	26.93	3	6,633	0.05%
2019/04/03	3	26.74	7	26.71	26.73	-4	6,721	-0.06%
2019/04/02	5	26.58	3	26.61	26.58	2	6,770	0.03%
2019/04/01	4	26.54	51.5	26.56	26.51	-47.5	6,747	-0.70%
2019/03/29	1	26.39	6	26.38	26.40	-5	6,645	-0.08%
2019/03/28	0	0.00	2	26.23	26.24	-2	6,603	-0.03%
2019/03/26	0	0.00	5	26.27	26.25	-5	6,586	-0.08%
2019/03/25	19	26.11	16	26.10	26.10	3	6,812	0.04%
2019/03/22	8	26.51	19	26.44	26.37	-11	6,765	-0.16%
2019/03/21	5	26.34	14	26.33	26.37	-9	6,637	-0.14%
2019/03/20	3	26.20	2	26.20	26.20	1	6,477	0.02%
2019/03/19	6	26.25	1.2	26.23	26.22	4.8	6,474	0.07%
2019/03/18	1	26.08	5	26.02	26.13	-4	6,282	-0.06%
2019/03/15	4	25.92	0	0.00	25.91	4	6,315	0.06%
2019/03/14	6	25.98	0	0.00	25.91	6	6,297	0.10%
2019/03/13	1	26.01	2	25.99	25.98	-1	6,393	-0.02%
2019/03/12	6	26.03	24	26.02	26.01	-18	6,406	-0.28%
2019/03/11	2	25.83	10	25.87	25.89	-8	6,398	-0.13%
2019/03/08	12	25.79	19	25.78	25.84	-7	6,486	-0.11%
2019/03/07	12	26.04	10	26.05	25.98	2	6,446	0.03%
2019/03/06	20	26.09	11	26.08	26.08	9	6,448	0.14%
2019/03/05	14	26.01	7	26.01	26.00	7	6,424	0.11%
2019/03/04	4	26.07	5	25.97	26.12	-1	6,359	-0.02%
2019/02/27	2	26.08	10	26.01	25.96	-8	6,190	-0.13%
2019/02/26	1	26.29	18	26.25	26.18	-17	6,134	-0.28%
2019/02/25	8	26.09	30	26.10	26.13	-22	6,036	-0.36%
2019/02/22	1	25.84	20	25.90	25.90	-19	5,846	-0.32%
2019/02/21	4	25.80	8	25.81	25.84	-4	5,647	-0.07%
2019/02/20	3	25.69	38	25.72	25.74	-35	5,522	-0.63%
2019/02/19	1	25.52	53	25.52	25.52	-52	5,357	-0.97%
2019/02/18	2	25.58	25	25.55	25.52	-23	5,339	-0.43%
2019/02/15	1	25.40	24	25.55	25.39	-23	5,279	-0.44%
2019/02/14	0	0.00	26	25.47	25.43	-26	5,240	-0.50%
2019/02/13	1	25.34	95	25.38	25.42	-94	5,182	-1.81%
2019/02/12	2	25.26	41	25.21	25.26	-39	5,100	-0.76%
2019/02/11	2	25.03	8	24.98	24.99	-6	4,965	-0.12%
2019/01/30	2	24.94	5	24.94	24.92	-3	4,909	-0.06%
2019/01/29	22	24.87	5	24.87	24.89	17	4,913	0.35%
2019/01/28	13	25.02	33	25.03	25.01	-20	4,903	-0.41%
2019/01/25	4	24.84	14	24.82	24.90	-10	4,787	-0.21%
2019/01/24	1	24.54	2	24.55	24.55	-1	4,632	-0.02%
2019/01/23	1	24.40	7	24.37	24.44	-6	4,651	-0.13%
2019/01/22	7	24.50	1	24.50	24.50	6	4,706	0.13%
2019/01/21	1	24.52	10	24.53	24.51	-9	4,849	-0.19%
2019/01/18	0	0.00	1	24.42	24.39	-1	5,011	-0.02%
2019/01/17	2	24.26	10	24.26	24.26	-8	5,280	-0.15%
2019/01/16	1	24.27	18	24.25	24.25	-17	5,438	-0.31%
2019/01/15	6	24.04	14	24.05	24.13	-8	6,020	-0.13%
2019/01/14	2	24.01	0	0.00	23.99	2	6,153	0.03%
2019/01/11	10	24.09	2	24.09	24.04	8	6,239	0.13%
2019/01/10	2	24.00	0	0.00	24.01	2	6,289	0.03%
2019/01/09	0	0.00	69	24.01	24.05	-69	6,401	-1.08%
2019/01/08	2	23.80	3.2	23.79	23.79	-1.2	6,461	-0.02%
2019/01/07	50	23.70	40	23.66	23.73	10	6,725	0.15%
2019/01/04	43	23.25	0	0.00	23.40	43	7,051	0.61%
2019/01/03	61	23.64	1	23.60	23.59	60	7,909	0.76%
2019/01/02	13	23.85	0	0.00	23.83	13	8,005	0.16%
2018/12/28	1	23.95	0	0.00	23.94	1	8,282	0.01%
2018/12/27	56	23.95	3	23.95	23.91	53	8,621	0.61%
2018/12/26	19	23.79	4	23.97	23.72	15	8,759	0.17%
2018/12/25	22	23.92	0	0.00	23.97	22	8,686	0.25%
2018/12/24	60	24.17	0.2	24.22	24.18	59.8	8,487	0.70%
2018/12/21	6	24.11	0	0.00	24.14	6	8,473	0.07%
2018/12/19	10	24.10	3	24.10	24.14	7	8,442	0.08%
2018/12/18	84	24.05	1	24.08	24.03	83	8,463	0.98%
2018/12/17	0	0.00	20	24.31	24.31	-20	8,215	-0.24%
2018/12/14	6	24.26	0	0.00	24.31	6	8,178	0.07%
2018/12/13	1	24.37	5	24.38	24.39	-4	8,152	-0.05%
2018/12/12	0	0.00	2	24.30	24.32	-2	8,220	-0.02%
2018/12/11	100	24.16	0	0.00	24.18	100	8,275	1.21%
2018/12/10	35	24.09	0	0.00	24.07	35	8,351	0.42%
2018/12/07	101	24.20	12	24.25	24.28	89	8,234	1.08%	大買/
2018/12/06	50	24.15	2	24.16	24.19	48	8,290	0.58%
2018/12/05	7	24.56	11	24.60	24.60	-4	8,209	-0.05%
2018/12/04	6	24.86	4	24.89	24.82	2	8,447	0.02%
2018/12/03	2	24.75	20	24.79	24.89	-18	8,500	-0.21%
2018/11/30	1	24.47	26	24.49	24.46	-25	8,381	-0.30%
2018/11/29	1	24.37	12	24.44	24.38	-11	8,342	-0.13%
2018/11/28	0	0.00	61	24.18	24.27	-61	8,290	-0.74%
2018/11/27	4	24.07	1	24.11	24.10	3	8,278	0.04%
2018/11/26	30	24.05	18	24.04	24.11	12	8,272	0.15%
2018/11/23	3	23.89	38	23.91	23.94	-35	8,256	-0.42%
2018/11/22	5	24.00	30	24.07	23.98	-25	8,224	-0.30%
2018/11/21	13	23.96	11	24.08	24.14	2	8,179	0.02%
2018/11/20	81	24.24	0	0.00	24.17	81	8,126	1.00%
2018/11/19	13	24.39	2	24.39	24.40	11	8,079	0.14%
2018/11/16	1	24.23	7	24.29	24.29	-6	8,055	-0.07%
2018/11/15	1	24.08	4	24.22	24.22	-3	8,043	-0.04%
2018/11/14	3	24.13	0	0.00	24.15	3	8,020	0.04%
2018/11/13	11.1	23.97	1	23.98	24.12	10.1	8,005	0.13%
2018/11/12	8	24.20	0	0.00	24.18	8	7,914	0.10%
2018/11/09	2	24.15	0	0.00	24.21	2	7,901	0.03%
2018/11/08	0	0.00	57	24.37	24.37	-57	7,862	-0.72%
2018/11/07	2	24.20	11	24.20	24.21	-9	7,823	-0.12%
2018/11/06	1	24.04	2	24.08	24.08	-1	7,809	-0.01%
2018/11/05	3	24.13	0	0.00	24.18	3	7,756	0.04%
2018/11/02	8	24.15	29	24.15	24.18	-21	7,715	-0.27%
2018/10/31	2	23.70	4	23.66	23.78	-2	7,620	-0.03%
2018/10/30	17	23.31	12	23.36	23.42	5	7,572	0.07%
2018/10/29	6	23.35	4	23.37	23.34	2	7,528	0.03%
2018/10/26	36	23.46	27.4	23.29	23.43	8.6	7,385	0.12%
2018/10/25	40	23.57	20	23.66	23.59	20	7,185	0.28%
2018/10/24	23	24.11	3	24.20	24.12	20	6,901	0.29%
2018/10/23	164	24.20	5	24.10	24.13	159	6,812	2.33%	大買/鉅額交易
2018/10/22	105	25.80	4	25.73	25.81	101	6,360	1.59%	大買/鉅額交易
2018/10/19	4	25.44	1	25.28	25.55	3	6,251	0.05%
2018/10/18	14	25.50	12	25.57	25.54	2	6,234	0.03%
2018/10/17	12.5	25.55	0	0.00	25.51	12.5	6,223	0.20%
2018/10/16	1	25.25	0	0.00	25.39	1	6,122	0.02%
2018/10/15	19	25.18	0	0.00	25.18	19	5,996	0.32%
2018/10/12	60	24.93	22	25.06	25.26	38	5,746	0.66%
2018/10/11	109	24.97	1	24.85	24.91	108	5,427	1.99%	大買/鉅額交易
2018/10/09	40	26.25	0	0.00	26.34	40	4,295	0.93%
2018/10/08	44	26.46	0	0.00	26.70	44	3,944	1.12%
2018/10/05	53	26.48	0	0.00	26.43	53	3,543	1.50%
2018/10/04	19	26.71	0	0.00	26.78	19	3,174	0.60%
2018/10/03	8	27.02	3	27.07	26.97	5	3,010	0.17%
2018/10/02	3	27.20	0	0.00	27.20	3	2,889	0.10%
2018/09/28	1	27.28	3.9	27.34	27.28	-2.9	2,983	-0.10%
2018/09/26	1	27.42	0	0.00	27.40	1	3,083	0.03%
2018/09/25	0	0.00	20	27.49	27.49	-20	3,115	-0.64%
2018/09/21	1	27.40	0	0.00	27.41	1	3,108	0.03%
2018/09/19	0	0.00	6	27.41	27.41	-6	3,246	-0.18%
2018/09/18	2	27.33	0	0.00	27.40	2	3,280	0.06%
2018/09/17	1	27.45	0	0.00	27.46	1	3,338	0.03%
2018/09/14	19	27.10	0	0.00	27.40	19	3,392	0.56%
2018/09/13	2	26.90	1	26.90	26.92	1	3,354	0.03%
2018/09/12	12	26.66	0	0.00	26.74	12	3,327	0.36%
2018/09/11	6	26.63	0	0.00	26.78	6	3,265	0.18%
2018/09/10	4	26.75	2	26.66	26.67	2	3,260	0.06%
2018/09/07	2	27.23	1	27.23	27.19	1	3,011	0.03%
2018/09/06	3	27.41	0	0.00	27.45	3	2,903	0.10%
2018/09/05	1	27.60	0	0.00	27.53	1	2,877	0.03%
2018/09/03	1	27.65	4	27.73	27.63	-3	2,927	-0.10%
2018/08/31	0	0.00	1	27.63	27.78	-1	2,999	-0.03%
2018/08/30	1	27.64	0	0.00	27.70	1	3,069	0.03%
2018/08/29	0	0.00	4	27.59	27.61	-4	3,158	-0.13%
2018/08/27	0	0.00	3	27.33	27.35	-3	3,187	-0.09%
2018/08/16	1	26.84	0	0.00	27.09	1	3,491	0.03%
2018/08/15	3	27.08	0	0.00	27.10	3	3,502	0.09%
2018/08/13	2	27.20	0	0.00	27.18	2	3,566	0.06%
2018/08/10	2	27.53	0	0.00	27.53	2	3,620	0.06%
2018/08/09	1	27.45	0	0.00	27.50	1	3,723	0.03%
2018/08/08	0.2	27.59	0	0.00	27.60	0.2	3,754	0.01%
2018/08/06	0	0.00	1	27.42	27.43	-1	3,772	-0.03%
2018/08/02	2	27.05	0	0.00	27.00	2	3,725	0.05%
2018/08/01	0	0.00	4	27.25	27.28	-4	3,656	-0.11%
2018/07/31	0	0.00	2	27.04	27.19	-2	3,629	-0.06%
2018/07/30	0	0.00	4	27.03	27.04	-4	3,552	-0.11%
2018/07/27	0	0.00	28	26.80	26.89	-28	3,450	-0.81%
2018/07/26	1	26.56	0	0.00	26.59	1	3,256	0.03%
2018/07/24	0	0.00	5	26.34	26.42	-5	3,117	-0.16%
2018/07/23	1	26.25	10	26.20	26.23	-9	3,099	-0.29%
2018/07/17	0	0.00	1	26.00	25.97	-1	3,205	-0.03%
2018/07/16	1	25.89	1	25.98	25.93	0	3,155	0.00%
2018/07/13	1	25.72	1	25.75	25.79	0	3,129	0.00%
2018/07/10	1	25.60	0	0.00	25.63	1	3,160	0.03%
2018/07/09	1	25.51	0	0.00	25.60	1	3,152	0.03%
2018/07/06	6	25.30	0	0.00	25.30	6	3,128	0.19%
2018/07/05	7	25.33	0	0.00	25.31	7	3,045	0.23%
2018/07/03	12	25.56	0	0.00	25.50	12	2,932	0.41%
2018/07/02	4	25.73	0	0.00	25.61	4	2,896	0.14%
2018/06/29	1	25.62	0	0.00	25.66	1	2,877	0.03%
2018/06/28	8	25.43	0	0.00	25.40	8	2,842	0.28%
2018/06/27	3	25.67	0	0.00	25.64	3	2,725	0.11%
2018/06/26	13	25.60	2	25.67	25.65	11	2,696	0.41%
2018/06/25	10	25.81	0	0.00	25.78	10	2,557	0.39%
2018/06/21	0	0.00	1	26.10	26.12	-1	2,379	-0.04%
2018/06/20	3	26.04	0	0.00	26.10	3	2,418	0.12%
2018/06/19	1	26.08	5	26.04	26.20	-4	2,416	-0.17%
2018/06/13	2	26.58	0	0.00	26.56	2	2,335	0.09%
2018/06/12	1	26.60	1	26.62	26.60	0	2,343	0.00%
2018/06/08	3	26.67	2	26.75	26.67	1	2,313	0.04%
2018/06/07	4	26.82	1	26.79	26.79	3	2,251	0.13%
2018/06/06	0	0.00	2	26.75	26.79	-2	2,205	-0.09%
2018/06/05	1	26.60	0	0.00	26.61	1	2,104	0.05%
2018/06/04	2	26.60	4.3	26.57	26.62	-2.3	2,096	-0.11%
2018/06/01	1	26.19	5	26.42	26.40	-4	2,066	-0.19%
2018/05/31	1	26.16	0	0.00	26.19	1	2,049	0.05%
2018/05/30	2	26.11	0	0.00	26.01	2	1,931	0.10%
2018/05/29	0	0.00	6	26.34	26.37	-6	1,857	-0.32%
2018/05/28	0	0.00	1	26.33	26.39	-1	1,806	-0.06%
2018/05/25	1	26.34	0	0.00	26.33	1	1,789	0.06%
2018/05/24	3	26.38	4	26.40	26.41	-1	1,850	-0.05%
2018/05/23	0	0.00	11	26.40	26.40	-11	1,853	-0.59%
2018/05/22	0	0.00	1	26.35	26.40	-1	1,823	-0.05%
2018/05/18	0	0.00	6	26.18	26.20	-6	1,804	-0.33%
2018/05/17	3	26.08	1	26.17	26.06	2	1,792	0.11%
2018/05/15	0	0.00	1	25.79	25.78	-1	1,691	-0.06%
2018/05/14	4	25.72	4	25.71	25.85	0	1,896	0.00%
2018/05/10	1	25.52	0	0.00	25.48	1	1,881	0.05%
2018/05/07	2	25.21	0	0.00	25.30	2	1,950	0.10%
2018/05/03	2	25.24	0	0.00	25.22	2	2,082	0.10%
2018/05/02	2	25.33	0	0.00	25.34	2	2,167	0.09%
2018/04/30	4	25.18	0	0.00	25.40	4	2,301	0.17%
2018/04/27	43	25.12	0	0.00	25.15	43	2,318	1.85%
2018/04/26	1	25.13	0	0.00	25.23	1	2,349	0.04%
2018/04/25	2	25.24	0	0.00	25.31	2	2,317	0.09%
2018/04/19	1	25.81	0.7	25.89	25.86	0.3	2,459	0.01%
2018/04/13	1	26.00	1.2	25.98	25.99	-0.2	2,532	-0.01%
2018/04/12	1	26.00	0	0.00	26.00	1	2,575	0.04%
2018/04/03	1	25.90	0	0.00	25.92	1	2,706	0.04%
2018/03/29	0	0.00	1	25.90	25.90	-1	2,753	-0.04%
2018/03/23	2	25.86	0	0.00	25.82	2	2,712	0.07%
2018/03/21	1	26.18	0	0.00	26.17	1	2,665	0.04%
2018/03/19	1	26.19	0	0.00	26.19	1	2,668	0.04%
2018/03/15	3	26.09	2.5	26.12	26.11	0.5	2,658	0.02%
2018/03/14	11	26.18	19	26.19	26.08	-8	2,648	-0.30%
2018/03/12	5	26.11	2	26.05	26.10	3	2,802	0.11%
2018/03/08	0	0.00	1.1	26.05	26.01	-1.1	3,053	-0.04%
2018/03/06	1	25.75	0	0.00	25.76	1	3,072	0.03%
2018/03/05	5	25.70	0	0.00	25.63	5	3,118	0.16%
2018/03/02	3	25.74	0	0.00	25.76	3	3,122	0.10%
2018/03/01	2	25.81	2	25.72	25.91	0	3,134	0.00%
2018/02/27	1	25.98	2	25.98	25.95	-1	3,142	-0.03%
2018/02/23	0	0.00	5	25.76	25.80	-5	3,089	-0.16%
2018/02/09	2	25.00	0	0.00	25.50	2	3,102	0.06%
2018/02/08	1	25.43	1	25.39	25.50	0	3,072	0.00%
2018/02/07	2	25.39	0	0.00	25.43	2	3,121	0.06%
2018/02/06	8	24.88	0.5	25.30	24.99	7.5	3,135	0.24%
2018/02/05	1	25.96	0	0.00	26.00	1	3,057	0.03%
2018/01/31	1	26.46	0	0.00	26.45	1	3,123	0.03%
2018/01/30	0	0.00	1	26.66	26.41	-1	3,101	-0.03%
2018/01/29	0	0.00	8	26.67	26.80	-8	3,093	-0.26%
2018/01/26	4	26.51	0	0.00	26.54	4	2,996	0.13%
2018/01/25	0	0.00	13	26.53	26.45	-13	2,973	-0.44%
2018/01/24	0	0.00	4	26.34	26.32	-4	2,899	-0.14%
2018/01/23	4	26.30	0	0.00	26.20	4	2,797	0.14%
2018/01/22	0	0.00	5	26.20	26.25	-5	2,888	-0.17%
2018/01/18	0	0.00	7.9	26.03	26.02	-7.9	2,819	-0.28%
2018/01/17	0	0.00	8	25.87	25.92	-8	2,709	-0.30%
2018/01/16	1	25.76	2	25.79	25.80	-1	2,680	-0.04%
2018/01/15	0	0.00	2	25.60	25.65	-2	2,651	-0.08%
2018/01/11	1	25.38	0	0.00	25.41	1	2,600	0.04%
2018/01/09	2	25.55	0	0.00	25.50	2	2,572	0.08%
2018/01/08	1	25.53	1	25.53	25.57	0	2,554	0.00%
2018/01/05	0	0.00	11	25.42	25.44	-11	2,548	-0.43%
2018/01/04	0	0.00	4	25.40	25.41	-4	2,536	-0.16%
2018/01/02	2	25.07	1	25.13	25.13	1	2,504	0.04%