元大高股息 (0056)-元大-北投券商分點個股進出

台股 » 個股 » 元大高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大高股息

(0056)

可現股當沖

股價
37.85
漲跌
▲0.73
漲幅
+1.97%
成交量
17,338張
產業
上市
3350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-北投券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-北投券商分點個股進出
元大-北投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	10.6	37.65	11.4	37.74	37.85	-0.8	31,019	0.00%
2024/04/23	56.6	37.15	9.8	37.13	37.12	46.8	32,830	0.14%
2024/04/22	42	37.09	34.3	37.12	36.92	7.7	34,650	0.02%
2024/04/19	220	37.32	57.5	37.43	37.27	162.5	34,860	0.47%	大買/鉅額交易
2024/04/18	93.3	38.15	6	38.26	38.18	87.3	33,506	0.26%
2024/04/17	125.2	38.81	29.5	38.84	38.94	95.7	32,984	0.29%	大買/
2024/04/16	172.2	38.67	57.9	38.57	38.49	114.2	32,116	0.36%	大買/鉅額交易
2024/04/15	55.9	39.64	29.5	39.69	39.62	26.4	30,685	0.09%
2024/04/12	17.2	39.98	5	40.00	39.98	12.2	30,281	0.04%
2024/04/11	23.3	39.96	2	40.01	40.09	21.3	30,433	0.07%
2024/04/10	8.5	40.28	17.1	40.26	40.20	-8.6	30,557	-0.03%
2024/04/09	131.6	39.96	11.2	40.00	39.99	120.4	31,635	0.38%	大買/鉅額交易
2024/04/08	25.9	39.83	63	39.90	39.92	-37.1	31,929	-0.12%
2024/04/03	56.5	39.82	3.1	39.88	39.75	53.5	31,830	0.17%
2024/04/02	32.3	39.82	25.2	39.86	39.88	7.2	31,934	0.02%
2024/04/01	26.6	39.75	2.2	39.77	39.59	24.3	32,441	0.08%
2024/03/29	7.3	39.65	42.1	39.78	39.86	-34.7	32,753	-0.11%
2024/03/28	8.9	39.63	8.6	39.69	39.74	0.3	32,919	0.00%
2024/03/27	10.4	39.29	23.4	39.32	39.55	-13	33,013	-0.04%
2024/03/26	34.2	39.27	21	39.44	39.24	13.1	33,076	0.04%
2024/03/25	30.2	39.63	17.9	39.81	39.62	12.3	33,059	0.04%
2024/03/22	23.6	39.82	44.8	39.95	39.80	-21.2	33,201	-0.06%
2024/03/21	16.8	39.73	23.1	39.89	39.93	-6.3	33,133	-0.02%
2024/03/20	30.1	39.79	67.7	39.76	39.63	-37.6	33,302	-0.11%
2024/03/19	23.2	39.64	19.7	39.58	39.70	3.5	33,682	0.01%
2024/03/18	5.1	39.08	26.4	39.14	39.36	-21.4	34,225	-0.06%
2024/03/15	3.2	38.78	47.6	38.92	39.02	-44.4	34,152	-0.13%
2024/03/14	23	38.83	22.3	38.78	38.72	0.7	33,922	0.00%
2024/03/13	0.1	39.06	10.6	39.11	39.08	-10.5	33,830	-0.03%
2024/03/12	17.4	38.72	122.2	38.85	38.99	-104.9	33,698	-0.31%	大賣/鉅額交易
2024/03/11	8	38.50	42.2	38.50	38.43	-34.3	33,783	-0.10%
2024/03/08	66.7	38.57	87.5	38.58	38.45	-20.8	33,669	-0.06%
2024/03/07	26	38.66	68.4	38.55	38.68	-42.4	33,152	-0.13%
2024/03/06	11.1	38.52	35.2	38.41	38.53	-24.1	32,892	-0.07%
2024/03/05	14.4	38.02	44.4	38.08	38.16	-30	32,576	-0.09%
2024/03/04	31.4	38.04	213	38.02	38.00	-181.5	32,498	-0.56%	大賣/鉅額交易
2024/03/01	95.5	37.77	38.2	37.77	37.74	57.3	32,039	0.18%
2024/02/29	13.5	37.60	110	37.60	37.70	-96.6	32,168	-0.30%	大賣/
2024/02/27	32.6	37.52	70.3	37.53	37.51	-37.6	32,028	-0.12%
2024/02/26	90.2	37.61	135.9	37.62	37.68	-45.6	31,870	-0.14%	大賣/
2024/02/23	26.6	37.78	17	37.80	37.59	9.6	31,783	0.03%
2024/02/22	53.1	37.59	73.2	37.58	37.65	-20.2	32,100	-0.06%
2024/02/21	17.3	37.32	36.7	37.33	37.29	-19.5	31,762	-0.06%
2024/02/20	14.6	37.36	80	37.38	37.39	-65.4	31,741	-0.21%
2024/02/19	11.8	37.08	168.3	37.09	37.14	-156.6	31,436	-0.50%	大賣/鉅額交易
2024/02/16	27.3	37.12	68.1	37.06	37.07	-40.8	31,677	-0.13%
2024/02/15	54.6	36.79	64.2	36.85	36.86	-9.6	31,353	-0.03%
2024/02/05	32.1	36.44	17	36.44	36.45	15.1	30,608	0.05%
2024/02/02	12.5	36.49	51.6	36.50	36.45	-39.1	30,525	-0.13%
2024/02/01	10.3	36.29	18.3	36.28	36.30	-8	30,337	-0.03%
2024/01/31	26	36.20	1	36.17	36.20	25	30,544	0.08%
2024/01/30	19.3	36.35	0.5	36.32	36.36	18.8	30,496	0.06%
2024/01/29	13	36.19	11	36.14	36.28	2	30,526	0.01%
2024/01/26	20.2	36.12	5.7	36.08	36.07	14.5	30,394	0.05%
2024/01/25	9.3	36.30	31.1	36.34	36.29	-21.8	30,391	-0.07%
2024/01/24	4.4	36.28	3	36.29	36.23	1.4	30,277	0.00%
2024/01/23	11	36.18	14.1	36.19	36.20	-3.1	30,812	-0.01%
2024/01/22	15.9	36.05	161.2	36.04	36.14	-145.3	30,686	-0.47%	大賣/鉅額交易
2024/01/19	57.1	35.39	17.2	35.46	35.65	39.9	30,473	0.13%
2024/01/18	70.3	35.15	8.1	35.21	35.12	62.2	31,058	0.20%
2024/01/17	343.5	35.36	8	35.26	35.19	335.5	30,727	1.09%	大買/鉅額交易
2024/01/16	97.9	36.22	11	36.28	36.37	86.9	29,046	0.30%
2024/01/15	85.9	36.43	25.9	36.45	36.42	60	27,642	0.22%
2024/01/12	46.6	36.30	15	36.24	36.33	31.6	27,656	0.11%
2024/01/11	72.4	36.30	16.1	36.27	36.39	56.3	28,953	0.19%
2024/01/10	111.5	36.28	22	36.29	36.24	89.5	31,275	0.29%	大買/
2024/01/09	55.7	36.51	23.2	36.52	36.49	32.5	32,297	0.10%
2024/01/08	114.8	36.66	10.4	36.69	36.57	104.4	32,979	0.32%	大買/鉅額交易
2024/01/05	17.4	36.63	26.2	36.57	36.55	-8.8	33,330	-0.03%
2024/01/04	93.6	36.60	23.6	36.60	36.59	70	33,253	0.21%
2024/01/03	133.8	36.73	55.2	36.74	36.68	78.7	33,531	0.23%	大買/
2024/01/02	54.4	37.17	228	37.26	37.17	-173.6	32,601	-0.53%	大賣/鉅額交易
2023/12/29	93.1	37.34	44.6	37.38	37.40	48.5	32,410	0.15%
2023/12/28	73.1	37.43	65.3	37.48	37.33	7.8	32,806	0.02%
2023/12/27	15.6	37.37	173.6	37.36	37.42	-158	33,456	-0.47%	大賣/鉅額交易
2023/12/26	6.1	36.85	94.9	36.98	37.00	-88.9	33,230	-0.27%
2023/12/25	33	36.62	107.6	36.59	36.65	-74.6	32,781	-0.23%	大賣/
2023/12/22	44.7	36.37	28.6	36.36	36.37	16.1	32,487	0.05%
2023/12/21	2.5	36.26	13.6	36.21	36.33	-11.1	32,461	-0.03%
2023/12/20	8.4	36.33	63.6	36.41	36.57	-55.2	32,376	-0.17%
2023/12/19	24.2	36.00	62.2	35.96	36.10	-38	32,120	-0.12%
2023/12/18	2.3	36.33	41	36.34	36.38	-38.7	32,281	-0.12%
2023/12/15	90.1	36.49	57.3	36.46	36.36	32.8	32,159	0.10%
2023/12/14	36.4	36.45	81.4	36.47	36.55	-44.9	31,933	-0.14%
2023/12/13	14.1	35.97	97.8	35.98	36.06	-83.7	31,472	-0.27%
2023/12/12	14	35.58	14.5	35.63	35.58	-0.4	30,915	0.00%
2023/12/11	2.4	35.45	10	35.44	35.47	-7.6	30,849	-0.02%
2023/12/08	203.8	35.44	27.5	35.47	35.42	176.2	30,809	0.57%	大買/鉅額交易
2023/12/07	9.2	35.25	6.1	35.27	35.25	3.1	30,780	0.01%
2023/12/06	5.7	35.32	17.6	35.29	35.31	-12	31,299	-0.04%
2023/12/05	40.2	35.02	10	35.02	35.05	30.2	31,001	0.10%
2023/12/04	3.7	35.19	29.3	35.22	35.19	-25.6	30,868	-0.08%
2023/12/01	3.2	35.04	28.5	35.04	35.13	-25.4	30,932	-0.08%
2023/11/30	3.5	35.08	8.1	35.01	35.08	-4.6	30,907	-0.01%
2023/11/29	1.1	35.08	9.2	35.12	35.09	-8.1	30,961	-0.03%
2023/11/28	6.4	34.85	6.1	34.87	34.90	0.3	30,789	0.00%
2023/11/27	9.8	34.85	9	34.82	34.75	0.8	30,758	0.00%
2023/11/24	18.3	34.97	6	34.96	34.94	12.3	30,597	0.04%
2023/11/23	11.7	34.97	11	35.00	34.97	0.7	30,643	0.00%
2023/11/22	34.6	35.06	20.8	35.05	35.05	13.8	30,857	0.04%
2023/11/21	9.5	35.22	132.5	35.23	35.30	-122.9	31,044	-0.40%	大賣/鉅額交易
2023/11/20	13.6	34.82	7.3	34.86	34.90	6.3	31,152	0.02%
2023/11/17	4.2	34.85	23.1	34.82	34.82	-18.8	31,201	-0.06%
2023/11/16	23.2	34.82	14.7	34.82	34.77	8.5	31,282	0.03%
2023/11/15	33.1	34.99	42.3	34.99	34.83	-9.2	31,235	-0.03%
2023/11/14	4.4	34.66	42.1	34.62	34.68	-37.7	31,232	-0.12%
2023/11/13	0.1	34.55	90.5	34.59	34.54	-90.4	31,300	-0.29%
2023/11/10	28.4	34.39	4	34.39	34.43	24.4	31,543	0.08%
2023/11/09	21.5	34.54	4.1	34.57	34.55	17.4	31,693	0.06%
2023/11/08	3.6	34.58	15.6	34.60	34.54	-12	32,047	-0.04%
2023/11/07	8.3	34.18	8	34.19	34.23	0.3	32,009	0.00%
2023/11/06	10.4	34.22	52.2	34.10	34.24	-41.9	32,783	-0.13%
2023/11/03	43.7	33.70	3.3	33.72	33.69	40.5	32,772	0.12%
2023/11/02	1.6	33.42	78.1	33.49	33.52	-76.4	33,164	-0.23%
2023/11/01	28.7	32.78	145.1	32.89	32.89	-116.5	33,528	-0.35%	大賣/鉅額交易
2023/10/31	98.8	32.87	8	32.98	32.69	90.8	34,305	0.26%
2023/10/30	11.2	33.21	10.1	33.25	33.23	1.1	35,099	0.00%
2023/10/27	24.3	33.14	10.3	33.17	33.13	14	35,971	0.04%
2023/10/26	231.6	33.01	155	33.04	33.10	76.6	37,274	0.21%	大買/大賣/
2023/10/25	16.7	33.61	8.5	33.63	33.62	8.2	37,595	0.02%
2023/10/24	24.8	33.12	6.1	33.11	33.47	18.7	38,032	0.05%
2023/10/23	126.8	33.12	13	33.22	33.08	113.8	38,620	0.29%	大買/鉅額交易
2023/10/20	80.5	33.18	213.4	33.05	33.40	-132.9	39,802	-0.33%	大賣/鉅額交易
2023/10/19	237.6	33.53	104.2	33.51	33.65	133.5	41,284	0.32%	大買/大賣/鉅額交易
2023/10/18	224.6	34.80	7	34.91	34.90	217.6	40,573	0.54%	大買/鉅額交易
2023/10/17	231.2	35.46	2	35.72	35.27	229.2	38,508	0.60%	大買/鉅額交易
2023/10/16	74.1	35.48	95	35.55	35.52	-20.9	38,342	-0.05%
2023/10/13	32.6	35.74	4	35.83	35.72	28.6	38,793	0.07%
2023/10/12	17.7	35.91	21.3	35.90	35.98	-3.5	39,925	-0.01%
2023/10/11	22.2	35.91	24.1	36.05	35.78	-1.9	41,376	0.00%
2023/10/06	44.9	35.74	4.8	35.82	35.79	40	42,535	0.09%
2023/10/05	80.2	35.63	16.3	35.62	35.69	63.9	43,168	0.15%
2023/10/04	83.8	35.20	25.3	35.26	35.39	58.4	43,474	0.13%
2023/10/03	145.3	35.77	2	35.86	35.60	143.3	43,353	0.33%	大買/鉅額交易
2023/10/02	5.2	35.65	61.2	35.64	35.74	-56	43,325	-0.13%
2023/09/28	4	35.09	8	35.07	35.06	-4	43,861	-0.01%
2023/09/27	98.4	34.88	8.6	34.77	34.87	89.8	44,651	0.20%
2023/09/26	34	34.88	4	34.82	34.76	30	45,761	0.07%
2023/09/25	41.5	35.05	10	35.01	35.08	31.5	46,125	0.07%
2023/09/22	21.9	34.72	96.1	34.50	34.89	-74.2	46,174	-0.16%
2023/09/21	128	34.57	10	34.60	34.70	118	46,266	0.26%	大買/鉅額交易
2023/09/20	14.5	35.07	25.7	35.14	35.05	-11.1	45,945	-0.02%
2023/09/19	23.2	35.15	3	35.18	35.14	20.2	46,493	0.04%
2023/09/18	29.6	35.29	13.4	35.30	35.31	16.2	46,664	0.03%
2023/09/15	25.5	35.42	15.3	35.56	35.58	10.2	46,803	0.02%
2023/09/14	4.3	35.26	23.5	35.25	35.31	-19.2	46,953	-0.04%
2023/09/13	11.3	34.80	21	34.82	34.86	-9.7	47,064	-0.02%
2023/09/12	15.7	34.77	16	34.79	34.80	-0.3	47,518	0.00%
2023/09/11	83.8	34.80	26.2	34.80	34.79	57.6	48,056	0.12%
2023/09/08	13	35.32	11	35.41	35.42	2	47,956	0.00%
2023/09/07	16.9	35.45	0	0.00	35.45	16.9	48,886	0.03%
2023/09/06	12.1	35.63	118.8	35.59	35.60	-106.7	49,568	-0.22%	大賣/鉅額交易
2023/09/05	14.2	35.34	83.3	35.37	35.43	-69.1	49,852	-0.14%
2023/09/04	16.8	35.08	157.6	35.17	35.27	-140.7	50,141	-0.28%	大賣/鉅額交易
2023/09/01	22.4	35.15	1.8	35.15	35.12	20.7	50,299	0.04%
2023/08/31	5.7	35.26	10.2	35.18	35.31	-4.5	50,522	-0.01%
2023/08/30	4.4	35.40	24.4	35.45	35.35	-20	50,824	-0.04%
2023/08/29	14	35.05	5.3	35.02	35.16	8.7	51,337	0.02%
2023/08/28	24.6	34.98	12	35.08	35.06	12.6	51,398	0.02%
2023/08/25	92.8	35.28	15.3	35.26	35.14	77.5	51,319	0.15%
2023/08/24	45.7	35.93	139.3	36.07	35.76	-93.6	51,396	-0.18%	大賣/
2023/08/23	16.3	35.29	13.3	35.32	35.43	3	51,458	0.01%
2023/08/22	7	35.17	39.9	35.23	35.11	-32.9	52,007	-0.06%
2023/08/21	2.2	34.84	3.3	34.83	34.85	-1.1	52,135	0.00%
2023/08/18	105.5	34.75	62	35.01	34.84	43.5	52,121	0.08%	大買/
2023/08/17	18.4	35.08	30.8	35.23	35.33	-12.4	51,806	-0.02%
2023/08/16	13.3	34.62	51.6	34.90	35.14	-38.2	51,736	-0.07%
2023/08/15	18	34.82	55.3	34.92	34.85	-37.3	51,873	-0.07%
2023/08/14	109	34.23	24.5	34.37	34.28	84.5	52,221	0.16%	大買/
2023/08/11	26.8	34.60	17.7	34.77	34.56	9.1	52,016	0.02%
2023/08/10	108.2	34.52	5	34.70	34.43	103.2	52,010	0.20%	大買/鉅額交易
2023/08/09	52.2	35.49	40.1	35.47	35.35	12.1	51,239	0.02%
2023/08/08	16.1	35.40	22.4	35.87	35.59	-6.3	50,991	-0.01%
2023/08/07	62.9	35.35	36.1	35.38	35.70	26.9	50,577	0.05%
2023/08/04	21.1	34.59	145.3	34.57	34.74	-124.3	50,055	-0.25%	大賣/鉅額交易
2023/08/02	134.2	34.82	162	34.81	34.51	-27.8	49,160	-0.06%	大買/大賣/
2023/08/01	53.4	35.51	170.4	35.48	35.73	-117	47,781	-0.24%	大賣/鉅額交易
2023/07/31	66.4	35.93	77.2	36.19	35.74	-10.8	46,827	-0.02%
2023/07/28	23	36.02	201.9	36.31	36.58	-178.9	45,368	-0.39%	大賣/鉅額交易
2023/07/27	25.3	36.28	55.9	36.35	36.10	-30.6	44,245	-0.07%
2023/07/26	40.8	35.99	170	36.05	36.02	-129.2	43,693	-0.30%	大賣/鉅額交易
2023/07/25	86.1	36.29	106.4	36.41	36.05	-20.3	42,844	-0.05%	大賣/
2023/07/24	20	35.78	310.3	35.72	35.99	-290.3	41,141	-0.71%	大賣/鉅額交易
2023/07/21	83.6	34.49	231.5	34.85	35.26	-147.9	39,128	-0.38%	大賣/鉅額交易
2023/07/20	106.1	34.67	57.1	34.70	34.71	49	38,945	0.13%	大買/
2023/07/19	194.9	34.85	217	34.75	34.36	-22.1	38,430	-0.06%	大買/大賣/
2023/07/18	105.2	35.28	101	35.39	35.11	4.2	37,308	0.01%	大買/大賣/
2023/07/17	132.5	35.88	170.8	35.84	35.94	-38.3	35,892	-0.11%	大買/大賣/
2023/07/14	71.9	35.27	212.2	35.28	35.54	-140.2	33,984	-0.41%	大賣/鉅額交易
2023/07/13	45.6	35.19	133.6	35.10	34.82	-88	32,411	-0.27%	大賣/
2023/07/12	43.8	34.22	173.9	34.14	34.30	-130	30,636	-0.42%	大賣/鉅額交易
2023/07/11	4.3	33.57	67.1	33.72	33.80	-62.8	29,710	-0.21%
2023/07/10	74.4	33.22	21	33.22	33.18	53.4	29,355	0.18%
2023/07/07	94.6	33.05	59.7	33.12	33.08	34.8	28,963	0.12%
2023/07/06	94.6	33.41	30.7	33.50	33.34	63.9	28,125	0.23%
2023/07/05	100.4	33.76	42.6	33.81	33.71	57.8	27,144	0.21%
2023/07/04	101.6	33.78	103.8	33.81	33.91	-2.2	26,313	-0.01%	大買/大賣/
2023/07/03	14.9	33.22	102.6	33.15	33.24	-87.7	25,368	-0.35%	大賣/
2023/06/30	8.7	32.60	40.8	32.61	32.67	-32.1	25,119	-0.13%
2023/06/29	26.8	32.56	40.9	32.49	32.53	-14.1	25,191	-0.06%
2023/06/28	30	32.33	25.5	32.34	32.30	4.5	25,050	0.02%
2023/06/27	90.2	32.38	20.4	32.40	32.18	69.7	25,112	0.28%
2023/06/26	38.5	32.69	40.7	32.66	32.77	-2.2	24,721	-0.01%
2023/06/21	6.3	32.66	194	32.66	32.83	-187.7	24,714	-0.76%	大賣/鉅額交易
2023/06/20	221.5	32.53	11	32.52	32.48	210.5	24,470	0.86%	大買/鉅額交易
2023/06/19	33	32.69	15.5	32.66	32.73	17.5	24,190	0.07%
2023/06/16	18.8	32.75	38.2	32.80	32.78	-19.4	23,898	-0.08%
2023/06/15	104.5	32.66	30.7	32.61	32.69	73.9	23,537	0.31%	大買/
2023/06/14	17.8	32.25	56.5	32.33	32.32	-38.8	23,053	-0.17%
2023/06/13	21.7	32.05	66.8	32.08	32.20	-45.2	22,990	-0.20%
2023/06/12	55.7	31.85	21.4	31.88	31.78	34.3	22,212	0.15%
2023/06/09	47.8	31.75	81	31.71	31.78	-33.2	21,791	-0.15%
2023/06/08	301.1	31.42	110.7	31.38	31.24	190.4	21,944	0.87%	大買/大賣/鉅額交易
2023/06/07	81	31.47	28.7	31.42	31.46	52.3	22,078	0.24%
2023/06/06	13.7	31.13	49	31.14	31.15	-35.3	22,001	-0.16%
2023/06/05	23.2	31.03	39.1	31.09	31.10	-15.9	21,934	-0.07%
2023/06/02	16.5	30.97	122	31.03	30.93	-105.5	21,734	-0.49%	大賣/鉅額交易
2023/06/01	43.5	30.41	20	30.45	30.47	23.5	21,375	0.11%
2023/05/31	29	30.49	32	30.51	30.49	-3	21,387	-0.01%
2023/05/30	45.9	30.55	25	30.57	30.52	20.9	21,242	0.10%
2023/05/29	60.5	30.62	78.6	30.64	30.65	-18.1	20,974	-0.09%
2023/05/26	19.3	30.11	92.4	30.12	30.13	-73.1	20,701	-0.35%
2023/05/25	4	29.77	34.8	29.75	29.78	-30.8	20,433	-0.15%
2023/05/24	14.5	29.34	20.3	29.39	29.43	-5.9	20,364	-0.03%
2023/05/23	4.7	29.35	1.2	29.34	29.37	3.4	20,586	0.02%
2023/05/22	5.2	29.36	9.5	29.38	29.35	-4.3	20,555	-0.02%
2023/05/19	12.2	29.18	81.1	29.24	29.31	-68.9	20,426	-0.34%
2023/05/18	8.7	29.04	89.1	29.00	29.05	-80.5	20,315	-0.40%
2023/05/17	4.2	28.71	14.1	28.77	28.76	-9.9	19,833	-0.05%
2023/05/16	7.1	28.61	22	28.61	28.65	-14.9	19,596	-0.08%
2023/05/15	9.4	28.38	10	28.41	28.42	-0.6	19,581	0.00%
2023/05/12	5	28.32	4	28.41	28.45	1	19,709	0.01%
2023/05/11	12.1	28.50	2	28.47	28.40	10.1	19,730	0.05%
2023/05/10	5.6	28.56	17.5	28.57	28.54	-11.8	19,819	-0.06%
2023/05/09	10.2	28.63	15	28.65	28.64	-4.9	19,838	-0.02%
2023/05/08	5	28.64	25	28.61	28.67	-20	20,137	-0.10%
2023/05/05	6.4	28.46	14	28.47	28.47	-7.6	20,193	-0.04%
2023/05/04	5.7	28.38	2.2	28.44	28.45	3.5	20,512	0.02%
2023/05/03	6.2	28.34	5	28.30	28.42	1.2	20,639	0.01%
2023/05/02	9.1	28.33	26.5	28.39	28.44	-17.4	20,848	-0.08%
2023/04/28	4.2	28.21	7.7	28.20	28.23	-3.5	21,218	-0.02%
2023/04/27	14.8	27.90	7.1	27.94	28.02	7.7	21,247	0.04%
2023/04/26	23	27.71	3	27.72	27.84	20	21,374	0.09%
2023/04/25	102.3	27.88	7.1	27.87	27.80	95.2	21,169	0.45%	大買/
2023/04/24	22.3	28.21	9.6	28.25	28.27	12.7	20,386	0.06%
2023/04/21	35.8	28.26	24	28.39	28.19	11.8	20,417	0.06%
2023/04/20	15.9	28.45	1.6	28.51	28.43	14.3	20,440	0.07%
2023/04/19	17.3	28.66	31.1	28.68	28.55	-13.8	20,772	-0.07%
2023/04/18	15.2	28.69	9	28.75	28.67	6.2	20,861	0.03%
2023/04/17	2	28.77	3	28.78	28.80	-1	20,763	0.00%
2023/04/14	17.8	28.68	2	28.70	28.74	15.8	20,701	0.08%
2023/04/13	22	28.75	10.4	28.72	28.71	11.6	20,739	0.06%
2023/04/12	1.6	28.79	10.1	28.81	28.85	-8.5	20,533	-0.04%
2023/04/11	5.2	28.69	19.2	28.66	28.70	-13.9	20,618	-0.07%
2023/04/10	14.1	28.48	34.1	28.49	28.50	-20	20,786	-0.10%
2023/04/07	6	28.48	5	28.45	28.43	1	20,709	0.00%
2023/04/06	6.2	28.35	13.3	28.44	28.47	-7.1	20,739	-0.03%
2023/03/31	14.1	28.41	42.3	28.49	28.43	-28.2	20,527	-0.14%
2023/03/30	10.1	28.26	10.1	28.28	28.29	0	20,270	0.00%
2023/03/29	22.2	28.17	7	28.09	28.15	15.2	20,139	0.08%
2023/03/28	38.8	28.16	76	28.24	28.06	-37.2	20,445	-0.18%
2023/03/27	7.7	28.26	35.4	28.26	28.31	-27.7	20,288	-0.14%
2023/03/24	33.2	28.17	42.2	28.21	28.26	-9	20,355	-0.04%
2023/03/23	16	28.15	23.2	28.08	28.12	-7.1	20,172	-0.04%
2023/03/22	15.4	28.03	18	28.04	28.05	-2.7	20,077	-0.01%
2023/03/21	4.3	27.84	2.7	27.87	27.84	1.6	19,992	0.01%
2023/03/20	5.3	27.74	6	27.74	27.76	-0.7	20,057	0.00%
2023/03/17	33.8	27.63	16.1	27.61	27.76	17.7	19,971	0.09%
2023/03/16	53.3	27.48	20.2	27.46	27.50	33.1	20,002	0.17%
2023/03/15	28	27.78	63.1	27.86	27.66	-35.1	19,828	-0.18%
2023/03/14	16.8	27.68	18.3	27.67	27.66	-1.4	20,028	-0.01%
2023/03/13	15.9	27.63	46.2	27.63	27.93	-30.4	19,940	-0.15%
2023/03/10	51.9	27.91	13	27.87	27.86	38.9	19,434	0.20%
2023/03/09	32.8	28.26	5	28.24	28.24	27.8	19,250	0.14%
2023/03/08	12.1	28.28	7	28.28	28.37	5.1	19,260	0.03%
2023/03/07	23.2	28.29	12.5	28.29	28.38	10.8	19,170	0.06%
2023/03/06	17.5	28.20	8.2	28.25	28.25	9.3	19,336	0.05%
2023/03/03	21	27.98	21.5	27.97	27.95	-0.6	19,265	0.00%
2023/03/02	14.7	27.69	30.1	27.74	27.78	-15.4	19,261	-0.08%
2023/03/01	12.6	27.61	9	27.61	27.72	3.6	19,262	0.02%
2023/02/24	15.2	27.73	4	27.78	27.67	11.2	19,252	0.06%
2023/02/23	9.4	27.60	98.2	27.69	27.74	-88.8	18,853	-0.47%
2023/02/22	32.7	27.36	15	27.36	27.40	17.7	18,630	0.09%
2023/02/21	4.2	27.48	35.4	27.40	27.53	-31.2	18,676	-0.17%
2023/02/20	13.4	27.41	9.9	27.37	27.41	3.5	18,848	0.02%
2023/02/17	5.6	27.22	3	27.21	27.24	2.6	19,228	0.01%
2023/02/16	9.2	27.23	21.6	27.24	27.33	-12.4	19,710	-0.06%
2023/02/15	11.4	27.08	50	27.08	27.05	-38.6	19,842	-0.19%
2023/02/14	4.3	27.12	16	27.12	27.13	-11.7	19,890	-0.06%
2023/02/13	24	26.90	7	26.90	26.97	17	20,252	0.08%
2023/02/10	21.1	27.03	16.5	27.02	27.02	4.6	20,463	0.02%
2023/02/09	26.8	27.14	11.5	27.16	27.15	15.3	20,644	0.07%
2023/02/08	10	27.16	9	27.07	27.15	1	20,772	0.00%
2023/02/07	2.3	26.92	45	26.93	26.94	-42.7	20,779	-0.21%
2023/02/06	28.8	26.89	33.5	26.91	26.92	-4.7	20,807	-0.02%
2023/02/03	18.9	26.97	49.4	26.95	27.00	-30.5	20,631	-0.15%
2023/02/02	11.1	26.94	65.7	26.90	26.99	-54.6	20,588	-0.27%
2023/02/01	15.3	26.64	20.1	26.65	26.67	-4.9	20,715	-0.02%
2023/01/31	17.7	26.58	49.1	26.62	26.54	-31.4	20,789	-0.15%
2023/01/30	22.2	26.49	45.2	26.49	26.53	-23	20,925	-0.11%
2023/01/17	29.6	26.04	1.1	26.06	26.06	28.5	21,187	0.13%
2023/01/16	11.5	26.02	2.8	26.05	26.02	8.7	21,491	0.04%
2023/01/13	12.7	26.00	19.9	26.07	25.98	-7.1	21,901	-0.03%
2023/01/12	13.9	25.99	17	26.01	25.99	-3.1	23,355	-0.01%
2023/01/11	8	26.08	53.3	26.09	26.07	-45.3	26,140	-0.17%
2023/01/10	0.8	26.02	24.2	26.03	26.06	-23.4	28,394	-0.08%
2023/01/09	1.5	25.90	112.1	25.88	25.94	-110.6	30,395	-0.36%	大賣/鉅額交易
2023/01/06	5.2	25.62	22.8	25.62	25.66	-17.6	30,737	-0.06%
2023/01/05	22.3	25.46	2.5	25.54	25.46	19.8	31,646	0.06%
2023/01/04	12.4	25.46	17.2	25.46	25.45	-4.8	32,661	-0.01%
2023/01/03	12.5	25.40	6.4	25.47	25.49	6.1	34,171	0.02%
2022/12/30	4.3	25.40	2.3	25.43	25.40	2.1	35,174	0.01%
2022/12/29	39.5	25.19	3.2	25.30	25.29	36.3	36,105	0.10%
2022/12/28	23	25.38	0.6	25.43	25.38	22.4	37,580	0.06%
2022/12/27	9	25.63	5.6	25.68	25.63	3.4	39,029	0.01%
2022/12/26	28.1	25.60	3.1	25.56	25.58	25	39,495	0.06%
2022/12/23	2.3	25.54	5	25.57	25.60	-2.7	40,046	-0.01%
2022/12/22	10.4	25.60	14	25.63	25.67	-3.6	40,666	-0.01%
2022/12/21	8	25.34	14	25.35	25.34	-6	41,902	-0.01%
2022/12/20	37.5	25.43	22	25.48	25.30	15.5	42,413	0.04%
2022/12/19	9.3	25.73	24.6	25.79	25.73	-15.3	43,612	-0.04%
2022/12/16	11.7	25.46	57	25.61	25.70	-45.3	43,959	-0.10%
2022/12/15	10.3	25.67	101.1	25.78	25.70	-90.7	44,276	-0.20%	大賣/
2022/12/14	21	25.67	26.2	25.70	25.68	-5.2	44,807	-0.01%
2022/12/13	18.3	25.57	109	25.60	25.53	-90.7	45,119	-0.20%	大賣/
2022/12/12	39.8	25.40	18	25.41	25.50	21.7	45,266	0.05%
2022/12/09	3.1	25.50	11	25.50	25.51	-7.9	45,466	-0.02%
2022/12/08	116.4	25.28	7.1	25.30	25.29	109.4	45,414	0.24%	大買/鉅額交易
2022/12/07	58.2	25.44	2.1	25.53	25.44	56.1	45,356	0.12%
2022/12/06	197.3	25.69	2	25.69	25.61	195.3	45,095	0.43%	大買/鉅額交易
2022/12/05	89.8	25.87	11.2	25.87	25.87	78.6	44,791	0.18%
2022/12/02	45	25.74	77	25.73	25.73	-32	44,678	-0.07%
2022/12/01	28.9	25.87	107	25.90	25.82	-78.1	44,927	-0.17%	大賣/
2022/11/30	67.1	25.55	14.1	25.57	25.65	53	44,924	0.12%
2022/11/29	5.3	25.26	23.5	25.45	25.47	-18.3	45,006	-0.04%
2022/11/28	45.3	25.29	11.3	25.34	25.32	34	45,368	0.07%
2022/11/25	22.2	25.53	19	25.57	25.52	3.2	45,495	0.01%
2022/11/24	27.1	25.44	23.5	25.44	25.54	3.6	45,526	0.01%
2022/11/23	26.6	25.28	19.1	25.25	25.30	7.5	45,616	0.02%
2022/11/22	21	25.10	3.1	25.11	25.10	17.9	46,286	0.04%
2022/11/21	45.6	25.28	17.3	25.35	25.22	28.3	46,210	0.06%
2022/11/18	33.3	25.55	1	25.65	25.43	32.3	46,058	0.07%
2022/11/17	19.2	25.40	23.9	25.48	25.58	-4.7	46,115	-0.01%
2022/11/16	37.1	25.53	373	25.51	25.53	-335.9	46,277	-0.73%	大賣/鉅額交易
2022/11/15	28.7	25.47	30.5	25.51	25.55	-1.8	46,005	0.00%
2022/11/14	35.3	25.31	43.1	25.29	25.42	-7.8	45,523	-0.02%
2022/11/11	35.8	25.04	37.2	25.03	25.00	-1.4	44,997	0.00%
2022/11/10	18.2	24.54	22.6	24.53	24.53	-4.3	44,523	-0.01%
2022/11/09	33.9	24.52	58	24.47	24.61	-24.2	44,514	-0.05%
2022/11/08	39.8	24.29	18	24.27	24.23	21.8	44,336	0.05%
2022/11/07	11.6	23.97	95.4	23.98	24.06	-83.8	43,972	-0.19%
2022/11/04	24.2	23.45	32	23.61	23.64	-7.9	43,722	-0.02%
2022/11/03	22.6	23.50	18.1	23.52	23.58	4.5	43,744	0.01%
2022/11/02	6.6	23.64	22.1	23.64	23.67	-15.5	43,687	-0.04%
2022/11/01	22	23.54	11	23.53	23.55	11	43,778	0.03%
2022/10/31	9.2	23.42	29.7	23.44	23.48	-20.5	43,858	-0.05%
2022/10/28	168	23.36	3	23.33	23.31	165	44,013	0.37%	大買/鉅額交易
2022/10/27	41.3	23.55	16	23.55	23.58	25.3	43,742	0.06%
2022/10/26	36.7	23.36	9	23.41	23.41	27.7	43,975	0.06%
2022/10/25	131.6	23.43	8	23.42	23.40	123.6	43,675	0.28%	大買/鉅額交易
2022/10/24	54.7	23.78	32.2	23.84	23.69	22.5	43,127	0.05%
2022/10/21	95.5	23.69	33	23.75	23.58	62.5	42,952	0.15%
2022/10/20	266.1	23.48	0.4	23.52	23.65	265.7	42,434	0.63%	大買/鉅額交易
2022/10/19	395.7	23.91	44	23.97	23.95	351.7	41,038	0.86%	大買/鉅額交易
2022/10/18	235.3	25.78	93	25.81	25.84	142.3	38,264	0.37%	大買/鉅額交易
2022/10/17	418.8	25.48	228	25.65	25.77	190.8	36,062	0.53%	大買/大賣/鉅額交易
2022/10/14	53.5	25.94	112	25.87	25.91	-58.6	33,875	-0.17%	大賣/
2022/10/13	217.7	25.61	70	25.63	25.53	147.7	33,319	0.44%	大買/鉅額交易
2022/10/12	96.2	25.72	1.2	25.69	25.82	95	32,298	0.29%
2022/10/11	167.2	25.88	102.8	25.84	25.85	64.4	31,414	0.21%	大買/大賣/
2022/10/07	127.6	26.33	238	26.30	26.28	-110.4	30,057	-0.37%	大買/大賣/鉅額交易
2022/10/06	255.8	26.54	17	26.56	26.57	238.8	29,048	0.82%	大買/鉅額交易
2022/10/05	726.2	26.58	59	26.61	26.62	667.2	28,495	2.34%	大買/鉅額交易
2022/10/04	411.1	26.17	27.7	26.19	26.27	383.5	27,349	1.40%	大買/鉅額交易
2022/10/03	87.2	25.60	3.1	25.57	25.67	84.1	25,742	0.33%
2022/09/30	273.1	25.58	0	0.00	25.78	273.1	25,645	1.06%	大買/鉅額交易
2022/09/29	63.9	25.93	25.4	25.95	25.81	38.5	25,407	0.15%
2022/09/28	241.4	25.91	21	25.86	25.83	220.4	25,726	0.86%	大買/鉅額交易
2022/09/27	191.9	26.32	10.3	26.29	26.33	181.6	24,823	0.73%	大買/鉅額交易
2022/09/26	196.4	26.38	14	26.53	26.33	182.4	24,841	0.73%	大買/鉅額交易
2022/09/23	72.6	27.10	4	27.09	27.06	68.6	24,343	0.28%
2022/09/22	107	27.15	4	27.14	27.17	103	24,787	0.42%	大買/鉅額交易
2022/09/21	159.8	27.70	3	27.72	27.64	156.8	24,382	0.64%	大買/鉅額交易
2022/09/20	155.9	27.98	0	0.00	27.98	155.9	24,002	0.65%	大買/鉅額交易
2022/09/19	36.3	28.14	2	28.15	28.06	34.3	23,870	0.14%
2022/09/16	23.8	28.26	7	28.29	28.28	16.8	23,904	0.07%
2022/09/15	26.6	28.57	14	28.57	28.59	12.6	24,377	0.05%
2022/09/14	145.7	28.18	133	28.29	28.35	12.7	25,063	0.05%	大買/大賣/
2022/09/13	6	28.69	24	28.72	28.71	-18	25,067	-0.07%
2022/09/12	28	28.56	145.5	28.54	28.56	-117.5	25,899	-0.45%	大賣/鉅額交易
2022/09/08	50.3	27.97	4.6	28.14	28.25	45.7	26,541	0.17%
2022/09/07	46.7	27.90	4	27.91	27.90	42.7	27,361	0.16%
2022/09/06	17.6	28.11	0.7	28.15	28.08	16.9	27,108	0.06%
2022/09/05	45.8	28.04	9.3	28.06	28.18	36.5	27,077	0.13%
2022/09/02	66.1	28.25	0	0.00	28.10	66.1	27,375	0.24%
2022/09/01	48.7	28.40	5.5	28.47	28.44	43.2	26,958	0.16%
2022/08/31	12.7	28.53	4	28.57	28.79	8.7	26,588	0.03%
2022/08/30	21.1	28.47	3	28.56	28.67	18.1	26,330	0.07%
2022/08/29	185.8	28.42	10	28.45	28.45	175.8	26,109	0.67%	大買/鉅額交易
2022/08/26	17	29.11	55.1	29.09	29.10	-38.1	25,430	-0.15%
2022/08/25	10	28.93	6	28.94	28.94	4	25,285	0.02%
2022/08/24	98.3	28.89	3	28.83	28.80	95.3	25,177	0.38%
2022/08/23	48.1	29.00	22	28.97	28.93	26.1	24,848	0.10%
2022/08/22	94.8	29.17	7	29.19	29.25	87.8	24,388	0.36%
2022/08/19	2.2	29.34	2	29.39	29.42	0.2	24,110	0.00%
2022/08/18	34.6	29.14	10	29.17	29.29	24.6	24,128	0.10%
2022/08/17	26.8	29.21	5	29.24	29.28	21.8	24,037	0.09%
2022/08/16	12.7	29.16	1	29.19	29.24	11.7	24,041	0.05%
2022/08/15	43.2	29.18	18	29.18	29.22	25.2	23,880	0.11%
2022/08/12	4.6	29.28	21	29.16	29.30	-16.4	23,637	-0.07%
2022/08/11	2.5	29.11	9	29.09	29.12	-6.5	23,814	-0.03%
2022/08/10	20.6	28.83	1	28.81	28.81	19.6	23,742	0.08%
2022/08/09	14.1	28.95	17.2	28.93	29.07	-3.1	23,654	-0.01%
2022/08/08	12	28.77	20	28.71	28.87	-8	23,892	-0.03%
2022/08/05	5.1	28.73	100	28.73	28.87	-94.9	23,904	-0.40%
2022/08/04	11.3	28.32	0	0.00	28.43	11.3	24,150	0.05%
2022/08/03	16.3	28.39	27	28.38	28.44	-10.8	24,195	-0.04%
2022/08/02	31.1	28.35	2.1	28.37	28.45	29	24,176	0.12%
2022/08/01	26.3	28.70	8	28.73	28.76	18.3	24,031	0.08%
2022/07/29	10.3	28.48	26	28.50	28.55	-15.7	24,047	-0.07%
2022/07/28	10.3	28.30	3.2	28.20	28.18	7.1	23,873	0.03%
2022/07/27	17.7	28.01	2.6	28.08	28.25	15.1	23,648	0.06%
2022/07/26	69	28.11	9.4	28.08	28.12	59.6	23,575	0.25%
2022/07/25	13	28.30	50	28.16	28.33	-37	23,450	-0.16%
2022/07/22	21.2	28.37	18.2	28.42	28.40	3	23,497	0.01%
2022/07/21	18.2	28.33	39	28.21	28.38	-20.8	23,839	-0.09%
2022/07/20	14.1	28.02	55	28.03	28.00	-40.9	24,096	-0.17%
2022/07/19	4.3	27.61	11	27.61	27.68	-6.7	24,748	-0.03%
2022/07/18	16.2	27.30	14	27.32	27.48	2.2	24,713	0.01%
2022/07/15	16.7	27.12	2	27.10	27.09	14.7	24,487	0.06%
2022/07/14	15.8	27.16	15.1	27.17	27.18	0.8	24,288	0.00%
2022/07/13	50.4	27.12	10.7	27.16	27.08	39.7	24,146	0.16%
2022/07/12	71	26.57	13	26.69	26.62	58	24,016	0.24%
2022/07/11	17.1	27.19	7	27.21	27.25	10.1	23,577	0.04%
2022/07/08	29.9	27.15	27	27.22	27.25	2.9	23,400	0.01%
2022/07/07	29.8	26.51	13	26.70	26.76	16.8	23,071	0.07%
2022/07/06	150.4	26.54	28	26.48	26.32	122.4	23,127	0.53%	大買/鉅額交易
2022/07/05	96	26.77	10	26.86	26.96	86	22,663	0.38%
2022/07/04	79.6	26.64	10.2	26.84	26.68	69.4	22,393	0.31%
2022/07/01	127.1	27.07	45.1	27.09	26.81	82	22,566	0.36%	大買/
2022/06/30	125.8	27.56	42	27.52	27.56	83.8	21,708	0.39%	大買/
2022/06/29	84.8	28.21	20	28.31	28.14	64.8	20,881	0.31%
2022/06/28	16.2	28.52	0	0.00	28.53	16.2	20,578	0.08%
2022/06/27	14.3	28.75	11	28.79	28.86	3.3	20,368	0.02%
2022/06/24	22.1	28.22	5	28.23	28.10	17.1	20,147	0.08%
2022/06/23	118.1	28.19	16	27.99	28.05	102.1	20,047	0.51%	大買/鉅額交易
2022/06/22	109.3	28.73	23	28.58	28.50	86.3	19,293	0.45%	大買/
2022/06/21	109.5	29.00	6	29.08	29.28	103.5	18,528	0.56%	大買/鉅額交易
2022/06/20	107.1	29.06	13	29.42	28.87	94.1	18,308	0.51%	大買/
2022/06/17	98	29.50	1	29.46	29.62	97	17,392	0.56%
2022/06/16	82.4	30.08	4	30.32	29.94	78.4	16,622	0.47%
2022/06/15	17	30.34	6	30.41	30.39	11	15,696	0.07%
2022/06/14	42.9	30.27	7	30.33	30.48	35.9	15,602	0.23%
2022/06/13	66.3	30.44	0.4	30.62	30.51	65.9	15,482	0.43%
2022/06/10	6.5	31.05	11	31.08	31.08	-4.5	14,994	-0.03%
2022/06/09	14.1	31.33	0.8	31.38	31.30	13.2	15,011	0.09%
2022/06/08	5.3	31.58	4	31.59	31.60	1.3	14,992	0.01%
2022/06/07	13.2	31.39	5	31.40	31.44	8.2	15,163	0.05%
2022/06/06	8.5	31.41	10	31.41	31.48	-1.5	15,209	-0.01%
2022/06/02	4.1	31.40	1.2	31.33	31.40	2.9	15,616	0.02%
2022/06/01	2.6	31.55	4.2	31.48	31.52	-1.6	16,204	-0.01%
2022/05/31	8.7	31.29	1.2	31.21	31.40	7.5	16,408	0.05%
2022/05/30	12.6	31.42	11	31.38	31.43	1.6	16,672	0.01%
2022/05/27	7.8	31.09	4.6	31.10	31.08	3.1	16,766	0.02%
2022/05/26	25.4	30.88	7	30.79	30.80	18.4	17,092	0.11%
2022/05/25	6.2	30.78	6	30.76	30.88	0.2	17,125	0.00%
2022/05/24	21.3	30.78	6.2	30.77	30.70	15.1	17,438	0.09%
2022/05/23	23.1	30.86	0	0.00	30.86	23.1	17,461	0.13%
2022/05/20	4.5	30.75	2.2	30.81	30.72	2.3	17,709	0.01%
2022/05/19	30.6	30.50	2	30.52	30.68	28.6	18,026	0.16%
2022/05/18	21.7	30.92	5.7	30.91	31.01	16	17,868	0.09%
2022/05/17	11.6	30.73	5.1	30.67	30.69	6.5	17,836	0.04%
2022/05/16	27.9	30.63	1	30.58	30.72	26.9	17,947	0.15%
2022/05/13	30	30.73	11.5	30.77	30.80	18.5	17,622	0.10%
2022/05/12	89.8	30.87	38	30.77	30.63	51.8	17,584	0.29%
2022/05/11	47.5	31.22	0.7	31.25	31.17	46.7	17,093	0.27%
2022/05/10	20.9	31.36	3	31.51	31.65	17.9	16,798	0.11%
2022/05/09	49.7	31.72	0	0.00	31.57	49.7	16,792	0.30%
2022/05/06	25.1	32.08	7	32.02	32.25	18.1	16,679	0.11%
2022/05/05	3	32.49	14	32.53	32.54	-11	16,763	-0.07%
2022/05/04	5	32.26	3	32.26	32.31	2	16,949	0.01%
2022/05/03	11.3	31.95	13	32.07	32.09	-1.7	17,554	-0.01%
2022/04/29	13.2	31.94	10	31.96	32.01	3.2	17,967	0.02%
2022/04/28	41.6	31.58	4	31.65	31.72	37.6	18,539	0.20%
2022/04/27	62.8	31.33	17.6	31.34	31.48	45.2	18,489	0.24%
2022/04/26	27.7	31.97	2	32.07	31.93	25.7	18,167	0.14%
2022/04/25	104.3	32.09	3	32.06	32.03	101.3	18,243	0.56%	大買/鉅額交易
2022/04/22	31.2	32.72	2	32.81	32.78	29.2	17,463	0.17%
2022/04/21	1	32.86	2.9	32.93	32.90	-1.9	17,770	-0.01%
2022/04/20	17.8	32.79	3.7	32.82	32.83	14.1	17,859	0.08%
2022/04/19	4.1	32.86	1	32.90	32.85	3.1	18,080	0.02%
2022/04/18	46.7	32.68	9	32.65	32.68	37.7	18,217	0.21%
2022/04/15	13.6	32.87	1	32.91	32.90	12.6	18,004	0.07%
2022/04/14	6.8	33.07	5.1	33.12	33.07	1.7	18,223	0.01%
2022/04/13	8.2	32.97	2.5	32.93	33.11	5.7	18,347	0.03%
2022/04/12	47.2	32.63	6	32.68	32.69	41.2	18,315	0.23%
2022/04/11	30.2	32.87	27.4	32.82	32.81	2.8	17,884	0.02%
2022/04/08	17	33.05	8.1	33.10	33.17	8.9	17,526	0.05%
2022/04/07	117.2	33.10	7.5	33.13	32.90	109.7	17,428	0.63%	大買/鉅額交易
2022/04/06	8.1	33.34	2.5	33.45	33.47	5.6	16,712	0.03%
2022/04/01	31.3	33.48	7	33.41	33.55	24.3	16,657	0.15%
2022/03/31	15.4	33.64	10	33.61	33.63	5.4	16,656	0.03%
2022/03/30	30	33.62	0	0.00	33.70	30	16,713	0.18%
2022/03/29	13.8	33.71	2	33.69	33.64	11.8	16,641	0.07%
2022/03/28	45.4	33.47	11	33.43	33.78	34.4	16,634	0.21%
2022/03/25	10.2	33.84	0	0.00	33.81	10.2	16,484	0.06%
2022/03/24	3.3	33.94	0	0.00	33.96	3.3	16,660	0.02%
2022/03/23	1.1	33.99	3.1	33.98	33.96	-2	16,953	-0.01%
2022/03/22	4	33.86	0	0.00	33.87	4	17,380	0.02%
2022/03/21	12	33.96	7	33.96	33.95	5	17,417	0.03%
2022/03/18	14.6	33.86	0.2	33.87	33.90	14.4	17,685	0.08%
2022/03/17	19.4	33.83	43	33.98	34.01	-23.6	17,731	-0.13%
2022/03/16	33.4	33.65	15	33.95	33.71	18.4	17,821	0.10%
2022/03/15	19.1	33.83	12	33.88	33.78	7.1	17,846	0.04%
2022/03/14	25.5	33.97	9.6	34.04	34.13	15.9	18,020	0.09%
2022/03/11	2	33.88	46.5	33.88	33.90	-44.5	18,151	-0.25%
2022/03/10	157	33.90	42	33.94	33.89	115	18,239	0.63%	大買/鉅額交易
2022/03/09	23.5	33.34	24.6	33.29	33.36	-1.1	18,168	-0.01%
2022/03/08	110.1	32.99	25.5	33.09	33.00	84.6	18,129	0.47%	大買/
2022/03/07	66.3	33.45	45.2	33.41	33.45	21.2	17,675	0.12%
2022/03/04	22.3	34.17	17.1	34.17	34.04	5.2	17,185	0.03%
2022/03/03	9	34.20	18.4	34.19	34.22	-9.3	17,340	-0.05%
2022/03/02	12	33.88	9.1	33.96	33.97	2.9	17,356	0.02%
2022/03/01	11.2	33.74	41.9	33.78	33.88	-30.7	17,209	-0.18%
2022/02/25	20.1	33.22	6.2	33.30	33.33	13.8	16,965	0.08%
2022/02/24	16.1	33.30	51	33.25	33.19	-34.9	17,005	-0.20%
2022/02/23	1.3	33.64	17	33.67	33.75	-15.8	16,824	-0.09%
2022/02/22	14.5	33.48	30	33.49	33.49	-15.5	16,978	-0.09%
2022/02/21	10	33.74	44	33.65	33.80	-34	17,361	-0.20%
2022/02/18	13	33.41	41	33.24	33.50	-28	17,247	-0.16%
2022/02/17	19	33.37	2	33.40	33.34	17	17,551	0.10%
2022/02/16	7.4	33.27	99.1	33.37	33.27	-91.8	17,830	-0.51%
2022/02/15	12.6	33.16	13	33.13	33.10	-0.4	17,811	0.00%
2022/02/14	18.5	33.13	3.1	33.12	33.13	15.4	18,019	0.09%
2022/02/11	6.7	33.42	38	33.43	33.43	-31.4	18,330	-0.17%
2022/02/10	16.5	33.48	4.7	33.48	33.49	11.8	18,757	0.06%
2022/02/09	30.5	33.41	5	33.45	33.50	25.5	19,206	0.13%
2022/02/08	35.2	33.16	43.3	33.24	33.30	-8.1	19,190	-0.04%
2022/02/07	41.1	32.68	6.1	32.86	33.00	35.1	19,118	0.18%
2022/01/26	33.8	32.42	54.2	32.40	32.40	-20.4	19,021	-0.11%
2022/01/25	45.4	32.33	24.2	32.37	32.34	21.2	19,107	0.11%
2022/01/24	33.5	32.47	15	32.56	32.72	18.5	18,760	0.10%
2022/01/21	129.8	32.92	9	32.89	32.84	120.8	18,519	0.65%	大買/鉅額交易
2022/01/20	6	33.29	9.1	33.33	33.36	-3.1	18,158	-0.02%
2022/01/19	11.3	33.24	51	33.36	33.21	-39.8	18,354	-0.22%
2022/01/18	1	33.35	67	33.48	33.45	-66	18,641	-0.35%
2022/01/17	2	33.07	7	33.15	33.22	-5	18,981	-0.03%
2022/01/14	37.6	32.97	2	33.05	33.15	35.6	21,215	0.17%
2022/01/13	12.1	33.20	0	0.00	33.20	12.1	22,404	0.05%
2022/01/12	5.9	33.11	2	33.10	33.10	3.9	23,373	0.02%
2022/01/11	7.4	33.21	16.1	33.25	33.20	-8.7	23,638	-0.04%
2022/01/10	10.3	33.20	12.6	33.23	33.27	-2.3	24,258	-0.01%
2022/01/07	62.4	33.16	9	33.44	33.17	53.4	24,516	0.22%
2022/01/06	10.3	33.39	19	33.40	33.41	-8.8	24,667	-0.04%
2022/01/05	3	33.41	6.1	33.43	33.45	-3.1	25,175	-0.01%
2022/01/04	8.1	33.44	19.6	33.43	33.41	-11.5	26,009	-0.04%
2022/01/03	31.1	33.54	243	33.46	33.42	-211.9	26,439	-0.80%	大賣/鉅額交易
2021/12/30	13	33.59	12	33.61	33.58	1	27,336	0.00%
2021/12/29	1	33.57	16	33.58	33.61	-15	27,867	-0.05%
2021/12/28	1	33.52	23.2	33.52	33.56	-22.2	28,292	-0.08%
2021/12/27	11.1	33.39	12	33.37	33.38	-0.9	28,983	0.00%
2021/12/24	2.2	33.31	5	33.38	33.29	-2.8	30,113	-0.01%
2021/12/23	2	33.36	10	33.36	33.34	-8	30,324	-0.03%
2021/12/22	7	33.30	1.3	33.33	33.30	5.7	30,997	0.02%
2021/12/21	0.8	33.34	0.7	33.35	33.36	0.1	31,128	0.00%
2021/12/20	2.1	33.38	6	33.37	33.41	-3.9	31,224	-0.01%
2021/12/17	4	33.39	2	33.43	33.43	2	31,075	0.01%
2021/12/16	2.1	33.37	34.7	33.38	33.45	-32.6	30,909	-0.11%
2021/12/15	6	32.96	16	33.02	33.04	-10	31,068	-0.03%
2021/12/14	25.9	33.01	19	33.07	32.95	6.9	31,054	0.02%
2021/12/13	30.5	33.41	5.3	33.40	33.33	25.2	30,895	0.08%
2021/12/10	14	33.34	30	33.32	33.30	-16	30,862	-0.05%
2021/12/09	1	33.31	23.6	33.36	33.32	-22.6	30,754	-0.07%
2021/12/08	30	33.24	18.6	33.22	33.18	11.4	30,597	0.04%
2021/12/07	6	32.93	83	32.96	33.03	-77	30,311	-0.25%
2021/12/06	5	32.68	22.9	32.78	32.86	-17.8	30,069	-0.06%
2021/12/03	3	32.70	12	32.67	32.65	-9	30,302	-0.03%
2021/12/02	8.1	32.48	4	32.51	32.47	4.1	30,250	0.01%
2021/12/01	2.1	32.36	22.2	32.47	32.50	-20.1	30,420	-0.07%
2021/11/30	2	32.47	7.1	32.49	32.30	-5.1	30,392	-0.02%
2021/11/29	24	32.14	6	32.27	32.22	18	30,384	0.06%
2021/11/26	51.3	32.40	17	32.37	32.35	34.3	30,133	0.11%
2021/11/25	1	32.65	39.2	32.66	32.65	-38.2	29,905	-0.13%
2021/11/24	14.6	32.58	108	32.63	32.61	-93.4	29,925	-0.31%	大賣/
2021/11/23	9.5	32.69	15	32.65	32.63	-5.5	29,885	-0.02%
2021/11/22	2.3	32.93	29.2	32.97	32.93	-26.9	29,903	-0.09%
2021/11/19	99.1	33.07	47.5	33.07	32.93	51.6	29,833	0.17%
2021/11/18	9.2	32.95	34.4	32.98	32.98	-25.3	29,820	-0.08%
2021/11/17	3.9	32.63	48	32.66	32.71	-44.1	29,329	-0.15%
2021/11/16	17.8	32.50	23	32.48	32.59	-5.2	29,410	-0.02%
2021/11/15	9	32.44	29	32.42	32.43	-20	29,642	-0.07%
2021/11/12	31.1	32.14	65	32.12	32.20	-33.9	29,635	-0.11%
2021/11/11	14.5	32.26	22	32.29	32.15	-7.6	29,814	-0.03%
2021/11/10	10	32.40	115.4	32.47	32.34	-105.4	30,295	-0.35%	大賣/鉅額交易
2021/11/09	12.1	32.38	110	32.35	32.35	-97.9	30,107	-0.33%	大賣/
2021/11/08	16.3	32.27	43.5	32.25	32.39	-27.3	29,738	-0.09%
2021/11/05	22.3	31.83	16	31.81	31.95	6.3	29,680	0.02%
2021/11/04	12.2	31.91	155	31.93	31.86	-142.8	29,884	-0.48%	大賣/鉅額交易
2021/11/03	3.3	31.68	26	31.73	31.77	-22.7	29,845	-0.08%
2021/11/02	17.7	31.59	34	31.54	31.53	-16.3	29,764	-0.05%
2021/11/01	9.1	31.55	70	31.56	31.56	-60.9	29,464	-0.21%
2021/10/29	110	31.48	7	31.43	31.45	103	29,203	0.35%	大買/鉅額交易
2021/10/28	33.9	31.35	43	31.35	31.39	-9.1	29,000	-0.03%
2021/10/27	17.1	31.10	15	31.13	31.15	2.1	28,924	0.01%
2021/10/26	23.8	31.02	11.1	31.01	31.05	12.7	28,992	0.04%
2021/10/25	149.1	30.76	14	30.80	30.86	135.1	28,743	0.47%	大買/鉅額交易
2021/10/22	340.5	30.70	22.1	30.81	30.84	318.4	28,569	1.11%	大買/鉅額交易
2021/10/21	96.8	32.37	17	32.37	32.40	79.8	26,495	0.30%
2021/10/20	89.4	32.38	25	32.41	32.37	64.4	25,033	0.26%
2021/10/19	46.1	32.36	20	32.41	32.40	26.1	23,996	0.11%
2021/10/18	63.7	32.35	17	32.36	32.36	46.7	23,655	0.20%
2021/10/15	25.2	32.31	44	32.31	32.31	-18.8	23,612	-0.08%
2021/10/14	60.2	32.13	5	32.15	32.18	55.2	23,569	0.23%
2021/10/13	79.5	32.20	6	32.37	32.17	73.5	23,078	0.32%
2021/10/12	125	32.29	7.3	32.34	32.24	117.7	22,532	0.52%	大買/鉅額交易
2021/10/08	30.3	32.58	7	32.61	32.59	23.3	21,746	0.11%
2021/10/07	108.2	32.53	9	32.32	32.57	99.2	21,631	0.46%	大買/
2021/10/06	51.5	31.85	2	31.84	31.88	49.5	20,959	0.24%
2021/10/05	91	31.63	22.6	31.72	31.96	68.5	20,585	0.33%
2021/10/04	163.1	31.96	14.6	31.91	31.84	148.5	20,219	0.73%	大買/鉅額交易
2021/10/01	150	32.33	1	32.24	32.26	149	19,474	0.77%	大買/鉅額交易
2021/09/30	37.1	32.67	2.1	32.65	32.77	35	18,345	0.19%
2021/09/29	119.5	32.69	3.6	32.74	32.70	115.9	18,174	0.64%	大買/鉅額交易
2021/09/28	40.2	33.06	14	33.10	33.08	26.2	17,606	0.15%
2021/09/27	52	33.30	4	33.32	33.30	48	17,512	0.27%
2021/09/24	35	33.29	1.1	33.38	33.30	33.9	17,887	0.19%
2021/09/23	21.1	33.09	2	33.10	33.08	19.1	17,863	0.11%
2021/09/22	104.9	32.81	7	32.89	32.90	97.9	17,894	0.55%	大買/
2021/09/17	18.2	33.36	2	33.41	33.42	16.2	17,382	0.09%
2021/09/16	105.1	33.25	0.4	33.33	33.28	104.7	17,370	0.60%	大買/鉅額交易
2021/09/15	8.5	33.26	6	33.32	33.33	2.5	17,219	0.01%
2021/09/14	13.2	33.39	0	0.00	33.36	13.2	17,241	0.08%
2021/09/13	20	33.39	35	33.33	33.41	-15	17,264	-0.09%
2021/09/10	1	33.02	25	33.12	33.22	-24	17,282	-0.14%
2021/09/09	15.4	32.82	0	32.94	32.94	15.4	17,241	0.09%
2021/09/08	51.6	32.88	1	32.88	32.80	50.6	17,202	0.29%
2021/09/07	14	33.11	6.4	33.12	33.16	7.6	16,852	0.05%
2021/09/06	13.7	33.12	4	33.05	33.07	9.7	16,790	0.06%
2021/09/03	11.2	33.24	5	33.27	33.24	6.2	16,600	0.04%
2021/09/02	29.2	33.27	0	0.00	33.16	29.2	16,607	0.18%
2021/09/01	5.3	33.36	52	33.37	33.39	-46.7	16,552	-0.28%
2021/08/31	9.1	33.11	35	33.14	33.38	-25.9	16,476	-0.16%
2021/08/30	15	33.20	4.9	33.22	33.29	10.1	16,532	0.06%
2021/08/27	34	33.06	2.1	33.08	33.11	31.9	16,504	0.19%
2021/08/26	17.1	32.87	2	32.88	32.99	15.1	16,452	0.09%
2021/08/25	6	32.92	0	0.00	33.00	6	16,281	0.04%
2021/08/24	22	32.79	7	32.87	32.80	15	16,383	0.09%
2021/08/23	90.3	32.79	8.3	32.84	32.88	82.1	16,186	0.51%
2021/08/20	43.7	32.21	5	32.14	32.26	38.7	16,057	0.24%
2021/08/19	336.7	32.69	8.4	32.58	32.32	328.3	15,784	2.08%	大買/鉅額交易
2021/08/18	68.7	32.46	31	32.72	33.07	37.7	15,181	0.25%
2021/08/17	63.2	32.76	3.1	33.06	32.53	60.1	14,907	0.40%
2021/08/16	103.1	32.90	0.3	32.94	32.86	102.8	14,707	0.70%	大買/鉅額交易
2021/08/13	73.1	33.28	0	0.00	33.27	73.1	14,056	0.52%
2021/08/12	18.9	33.42	30	33.36	33.51	-11.1	13,851	-0.08%
2021/08/11	92.5	33.50	0	33.62	33.49	92.5	13,905	0.67%
2021/08/10	47.3	33.82	1	33.75	33.79	46.3	13,704	0.34%
2021/08/09	14.1	34.02	0.5	34.10	34.10	13.6	14,439	0.09%
2021/08/06	9	34.18	0	0.00	34.25	9	14,660	0.06%
2021/08/05	15.6	34.21	0	0.00	34.20	15.6	15,367	0.10%
2021/08/04	3.2	34.33	3	34.20	34.35	0.2	16,712	0.00%
2021/08/03	32.2	34.06	3	34.05	34.15	29.2	17,432	0.17%
2021/08/02	32.6	33.78	1	33.92	34.00	31.6	17,428	0.18%
2021/07/30	50.9	33.99	20	34.15	33.90	30.9	17,250	0.18%
2021/07/29	11.1	34.03	0.1	33.97	34.10	11	17,094	0.06%
2021/07/28	74.1	33.61	39	33.59	33.89	35.1	17,359	0.20%
2021/07/27	30.9	34.09	0	0.00	34.07	30.9	17,372	0.18%
2021/07/26	15.1	34.52	3	34.60	34.50	12.1	17,260	0.07%
2021/07/23	11.1	34.34	6.2	34.43	34.47	4.9	17,212	0.03%
2021/07/22	35	34.21	8	34.14	34.21	27	17,183	0.16%
2021/07/21	78.6	34.08	0	0.00	34.13	78.6	16,996	0.46%
2021/07/20	22.8	34.71	10	34.72	34.56	12.8	16,353	0.08%
2021/07/19	4	35.03	4	35.04	35.14	0	16,195	0.00%
2021/07/16	7.3	35.06	1	35.06	35.12	6.3	16,301	0.04%
2021/07/15	13	34.79	3	34.80	34.98	10	16,244	0.06%
2021/07/14	32.6	34.50	12	34.50	34.48	20.6	16,238	0.13%
2021/07/13	40.3	35.07	3.5	35.30	34.85	36.8	16,009	0.23%
2021/07/12	47.3	35.32	5	35.28	35.27	42.3	15,934	0.27%
2021/07/09	11.7	35.48	216	35.34	35.44	-204.3	15,733	-1.30%	大賣/鉅額交易
2021/07/08	4	35.66	10	35.70	35.80	-6	15,796	-0.04%
2021/07/07	12.6	35.74	12	35.67	35.61	0.6	15,802	0.00%
2021/07/06	8.2	35.90	3.5	35.92	35.91	4.7	15,704	0.03%
2021/07/05	1.2	35.53	10	35.57	35.69	-8.8	15,631	-0.06%
2021/07/02	1	35.15	32.8	35.16	35.20	-31.7	15,550	-0.20%
2021/07/01	7.3	35.04	7	35.07	35.00	0.3	15,473	0.00%
2021/06/30	1.1	34.92	17	34.96	35.00	-15.9	15,037	-0.11%
2021/06/29	24.4	34.81	0	0.00	34.80	24.4	15,029	0.16%
2021/06/28	5.4	34.99	9.4	34.94	35.10	-4	15,068	-0.03%
2021/06/25	1	34.79	5	34.86	34.74	-4	15,000	-0.03%
2021/06/24	6	34.62	0	0.00	34.66	6	15,045	0.04%
2021/06/23	6	34.42	2	34.37	34.45	4	15,186	0.03%
2021/06/22	4	34.51	16	34.61	34.43	-12	15,168	-0.08%
2021/06/21	38.9	34.57	1	34.55	34.55	37.9	15,124	0.25%
2021/06/18	3.5	34.95	11	34.95	34.91	-7.5	15,026	-0.05%
2021/06/17	4.2	34.78	1	34.81	34.90	3.2	15,116	0.02%
2021/06/16	2.3	34.63	3	34.70	34.78	-0.8	15,232	-0.01%
2021/06/15	8	34.58	1	34.66	34.65	7	15,274	0.05%
2021/06/11	6.5	34.62	12	34.58	34.55	-5.5	15,354	-0.04%
2021/06/10	12.1	34.42	1	34.50	34.60	11.1	15,462	0.07%
2021/06/09	8.2	34.46	0	0.00	34.45	8.2	15,529	0.05%
2021/06/08	2.2	34.65	2.3	34.62	34.65	-0.1	15,624	0.00%
2021/06/07	9.7	34.52	1.2	34.51	34.72	8.5	15,739	0.05%
2021/06/04	12	34.75	33	34.79	34.77	-21	15,681	-0.13%
2021/06/03	6.2	34.94	12	34.96	34.95	-5.8	15,696	-0.04%
2021/06/02	9.1	35.01	14	35.11	34.96	-4.9	15,809	-0.03%
2021/06/01	13.2	34.82	1	35.00	35.06	12.2	15,858	0.08%
2021/05/31	23	34.65	9	34.66	34.75	14	15,721	0.09%
2021/05/28	2.1	34.47	7	34.48	34.55	-5	15,754	-0.03%
2021/05/27	2	34.22	1	34.03	34.28	1	15,767	0.01%
2021/05/26	13.9	34.30	15.1	34.32	34.32	-1.2	15,811	-0.01%
2021/05/25	12.1	34.27	6.2	34.28	34.34	5.9	15,861	0.04%
2021/05/24	9	33.78	12.2	34.02	34.05	-3.2	15,943	-0.02%
2021/05/21	45	34.19	4	34.08	34.00	41	15,870	0.26%
2021/05/20	16	33.96	1	34.09	33.86	15	15,950	0.09%
2021/05/19	23.1	34.08	1	33.95	34.10	22.1	15,867	0.14%
2021/05/18	26.2	33.29	34.5	33.40	34.01	-8.4	15,921	-0.05%
2021/05/17	53.6	32.68	23.3	32.52	32.75	30.3	15,879	0.19%
2021/05/14	44.2	33.78	45.2	33.76	33.65	-1	14,792	-0.01%
2021/05/13	56.1	33.23	126.8	33.21	33.40	-70.7	14,460	-0.49%	大賣/
2021/05/12	94.4	33.24	122.8	33.73	33.50	-28.4	13,679	-0.21%	大賣/
2021/05/11	102.1	35.14	9	34.63	34.70	93.1	12,332	0.75%	大買/
2021/05/10	9.5	35.85	18	35.84	35.88	-8.5	11,676	-0.07%
2021/05/07	8.1	35.59	24	35.59	35.72	-16	11,778	-0.14%
2021/05/06	11.6	35.36	6	35.51	35.30	5.6	11,877	0.05%
2021/05/05	12.1	35.57	17.1	35.54	35.35	-5	11,916	-0.04%
2021/05/04	8.1	35.23	26	35.17	35.30	-17.9	11,516	-0.16%
2021/05/03	8.3	36.06	21.1	36.05	35.91	-12.8	11,089	-0.12%
2021/04/29	0.2	36.01	4.2	36.06	36.12	-4	11,039	-0.04%
2021/04/28	16	35.93	5	35.94	35.98	11	11,127	0.10%
2021/04/27	1.5	35.95	13	35.96	35.98	-11.5	11,379	-0.10%
2021/04/26	1.6	35.85	12.1	35.82	35.99	-10.6	11,527	-0.09%
2021/04/23	33.5	35.20	8	35.25	35.30	25.5	11,671	0.22%
2021/04/22	5.2	35.68	5	35.67	35.40	0.2	11,800	0.00%
2021/04/21	10	35.37	6	35.37	35.53	4	12,099	0.03%
2021/04/20	5.1	35.36	2	35.39	35.33	3.1	12,400	0.02%
2021/04/19	4	35.13	5.4	35.09	35.20	-1.4	12,466	-0.01%
2021/04/16	7	34.76	26.8	34.82	34.94	-19.8	12,623	-0.16%
2021/04/15	14	34.45	56.2	34.48	34.50	-42.2	12,665	-0.33%
2021/04/14	14.2	34.22	42.6	34.18	34.35	-28.4	13,099	-0.22%
2021/04/13	5.2	34.63	69.1	34.58	34.47	-63.9	13,191	-0.48%
2021/04/12	14.2	34.70	15	34.70	34.69	-0.9	13,479	-0.01%
2021/04/09	32.1	34.65	6	34.68	34.70	26.1	13,634	0.19%
2021/04/08	3	34.69	12.8	34.71	34.75	-9.8	13,861	-0.07%
2021/04/07	22	34.70	12	34.71	34.71	10	13,924	0.07%
2021/04/06	26.1	34.77	2.5	34.78	34.74	23.6	13,991	0.17%
2021/04/01	3.1	34.58	7	34.63	34.61	-3.9	14,051	-0.03%
2021/03/31	22	34.81	17	34.70	34.63	5	14,126	0.04%
2021/03/30	18.1	34.37	19	34.45	34.60	-0.9	13,963	-0.01%
2021/03/29	3.3	34.22	30.8	34.26	34.34	-27.5	14,041	-0.20%
2021/03/26	9.2	33.78	18	33.78	33.80	-8.8	14,091	-0.06%
2021/03/25	19.3	33.52	7.1	33.56	33.66	12.2	14,089	0.09%
2021/03/24	18.1	33.67	24.6	33.69	33.65	-6.5	14,064	-0.05%
2021/03/23	4	33.71	8.9	33.65	33.66	-4.9	14,047	-0.03%
2021/03/22	3	33.59	15.3	33.56	33.60	-12.3	14,115	-0.09%
2021/03/19	17.9	33.39	9.3	33.39	33.60	8.6	14,304	0.06%
2021/03/18	10	33.51	12.5	33.47	33.53	-2.5	14,273	-0.02%
2021/03/17	5.4	32.97	7.2	32.95	32.95	-1.8	14,394	-0.01%
2021/03/16	38	32.98	18.5	32.99	32.99	19.5	14,595	0.13%
2021/03/15	8.7	32.68	15.7	32.68	32.74	-7	14,896	-0.05%
2021/03/12	41	32.38	46.2	32.40	32.43	-5.2	15,119	-0.03%
2021/03/11	5	32.28	168.6	32.21	32.33	-163.6	15,393	-1.06%	大賣/鉅額交易
2021/03/10	0	0.00	43.6	32.10	32.10	-43.6	15,574	-0.28%
2021/03/09	107.1	31.90	8.1	31.95	32.00	99	15,641	0.63%	大買/
2021/03/08	6	32.00	6	32.02	32.00	0	15,766	0.00%
2021/03/05	12	31.67	10.4	31.59	31.80	1.6	15,693	0.01%
2021/03/04	52.5	31.78	1.4	31.85	31.80	51.1	15,709	0.33%
2021/03/03	13	31.89	4.3	31.83	31.93	8.7	15,785	0.05%
2021/03/02	32.1	32.07	7	32.02	31.90	25.1	15,732	0.16%
2021/02/26	27.6	31.94	18	31.83	31.90	9.6	15,774	0.06%
2021/02/25	2	31.98	5	32.02	32.01	-3	15,760	-0.02%
2021/02/24	7	31.89	7.9	31.94	31.80	-0.9	15,763	-0.01%
2021/02/23	19	31.65	78.7	31.67	31.80	-59.7	15,634	-0.38%
2021/02/22	13	31.40	63	31.44	31.50	-50	15,506	-0.32%
2021/02/19	3	31.04	4.3	30.99	31.12	-1.3	15,365	-0.01%
2021/02/18	21	31.08	39.1	31.05	31.13	-18.1	15,500	-0.12%
2021/02/17	14	30.93	129.9	30.89	31.00	-115.9	15,543	-0.75%	大賣/鉅額交易
2021/02/05	108.2	30.55	14	30.57	30.55	94.1	15,356	0.61%	大買/
2021/02/04	21	30.52	4.3	30.55	30.51	16.7	15,473	0.11%
2021/02/03	2	30.53	19	30.52	30.51	-17	15,563	-0.11%
2021/02/02	2.3	30.38	156	30.53	30.50	-153.7	15,854	-0.97%	大賣/鉅額交易
2021/02/01	22.1	30.11	17.3	30.10	30.25	4.8	16,075	0.03%
2021/01/29	166.1	30.30	23	30.46	30.26	143.1	16,246	0.88%	大買/鉅額交易
2021/01/28	2.1	30.60	20.7	30.85	30.72	-18.7	16,201	-0.12%
2021/01/27	0.1	30.93	47.7	30.86	30.95	-47.7	16,259	-0.29%
2021/01/26	6	30.89	31.5	30.83	30.68	-25.5	16,164	-0.16%
2021/01/25	8.6	30.61	39.1	30.59	30.83	-30.5	16,491	-0.18%
2021/01/22	1	30.35	8	30.46	30.53	-7	16,841	-0.04%
2021/01/21	15	30.33	3	30.32	30.30	12	17,518	0.07%
2021/01/20	20.2	30.38	18.1	30.49	30.25	2	19,146	0.01%
2021/01/19	4	30.68	9	30.73	30.74	-5	19,403	-0.03%
2021/01/18	26.5	30.55	50.1	30.49	30.61	-23.6	19,634	-0.12%
2021/01/15	8.5	31.00	74	30.89	30.79	-65.5	19,548	-0.34%
2021/01/14	7	30.95	28.9	30.97	30.92	-21.9	19,520	-0.11%
2021/01/13	9	30.65	35.7	30.63	30.69	-26.7	19,429	-0.14%
2021/01/12	2	30.57	17	30.48	30.35	-15	19,254	-0.08%
2021/01/11	5	30.55	30	30.56	30.61	-25	19,281	-0.13%
2021/01/08	0.1	30.38	34.3	30.38	30.46	-34.3	19,283	-0.18%
2021/01/07	2	30.15	42.5	30.13	30.22	-40.5	19,236	-0.21%
2021/01/06	7.7	29.99	56.5	30.03	30.00	-48.8	18,861	-0.26%
2021/01/05	12.4	30.00	36.6	29.99	30.02	-24.2	18,702	-0.13%
2021/01/04	0.2	29.97	249	29.95	29.94	-248.8	18,639	-1.33%	大賣/鉅額交易
2020/12/31	7.1	29.80	10.3	29.83	29.95	-3.2	18,552	-0.02%
2020/12/30	7.1	29.71	54	29.70	29.78	-46.9	18,338	-0.26%
2020/12/29	1	29.68	14	29.69	29.67	-13	18,326	-0.07%
2020/12/28	0.9	29.63	4.1	29.61	29.75	-3.2	18,329	-0.02%
2020/12/25	22	29.54	2.9	29.52	29.51	19.1	18,165	0.11%
2020/12/24	5.2	29.49	11	29.51	29.48	-5.8	18,085	-0.03%
2020/12/23	17	29.37	10	29.36	29.42	7	18,156	0.04%
2020/12/22	11.7	29.48	3	29.51	29.43	8.7	18,606	0.05%
2020/12/21	10.6	29.54	3	29.56	29.60	7.6	19,258	0.04%
2020/12/18	9.6	29.63	11	29.60	29.61	-1.4	19,328	-0.01%
2020/12/17	5.1	29.62	1	29.72	29.66	4.1	19,561	0.02%
2020/12/16	21.1	29.62	17	29.63	29.80	4.1	19,561	0.02%
2020/12/15	15.2	29.60	19	29.51	29.51	-3.8	19,488	-0.02%
2020/12/14	11.1	29.82	29.5	29.78	29.82	-18.5	19,302	-0.10%
2020/12/11	15.4	29.73	16	29.66	29.81	-0.6	19,359	0.00%
2020/12/10	16.3	29.99	72	29.99	29.94	-55.7	19,265	-0.29%
2020/12/09	15.1	30.10	56.4	30.06	30.14	-41.3	19,097	-0.22%
2020/12/08	3.8	29.91	18.1	29.91	29.90	-14.3	18,695	-0.08%
2020/12/07	11.2	29.76	56.1	29.79	29.85	-44.9	18,414	-0.24%
2020/12/04	7.1	29.60	32.1	29.62	29.68	-25	18,251	-0.14%
2020/12/03	8.6	29.50	17	29.46	29.45	-8.4	18,137	-0.05%
2020/12/02	2.1	29.40	26	29.45	29.44	-23.9	18,138	-0.13%
2020/12/01	15.2	29.34	18	29.33	29.35	-2.8	18,131	-0.02%
2020/11/30	14.1	29.44	21.5	29.37	29.35	-7.4	18,213	-0.04%
2020/11/27	8.1	29.25	9	29.24	29.32	-0.9	18,098	-0.01%
2020/11/26	0.2	29.12	0	0.00	29.15	0.2	18,010	0.00%
2020/11/25	261.2	29.01	13	29.10	29.01	248.2	18,006	1.38%	大買/鉅額交易
2020/11/24	10.6	29.14	30.2	29.15	29.11	-19.6	17,904	-0.11%
2020/11/23	19.5	29.13	47	29.14	29.14	-27.5	17,841	-0.15%
2020/11/20	9	28.86	237	28.84	28.88	-228	17,893	-1.27%	大賣/鉅額交易
2020/11/19	16	28.89	9	28.88	28.86	7	18,118	0.04%
2020/11/18	28	28.89	8	28.85	28.90	20	18,250	0.11%
2020/11/17	14.2	28.83	2	28.82	28.81	12.2	18,455	0.07%
2020/11/16	24.2	28.78	23	28.77	28.80	1.2	19,178	0.01%
2020/11/13	5	28.43	61	28.50	28.53	-56	18,963	-0.30%
2020/11/12	36	28.43	3.7	28.47	28.40	32.3	18,920	0.17%
2020/11/11	21.8	28.44	2.3	28.47	28.50	19.6	18,920	0.10%
2020/11/10	95.2	28.34	52	28.34	28.29	43.2	18,893	0.23%
2020/11/09	25.2	28.39	3.5	28.44	28.40	21.7	18,592	0.12%
2020/11/06	36.3	28.19	1	28.20	28.19	35.3	18,420	0.19%
2020/11/05	28	28.11	5	28.13	28.12	23	18,259	0.13%
2020/11/04	22.1	28.00	12	28.05	28.05	10.1	18,240	0.06%
2020/11/03	6.4	27.98	11	27.95	28.01	-4.6	18,058	-0.03%
2020/11/02	57.7	27.68	14.1	27.69	27.72	43.6	17,951	0.24%
2020/10/30	129.8	27.87	3	27.85	27.80	126.8	17,737	0.72%	大買/鉅額交易
2020/10/29	122.4	27.92	21.5	27.86	27.98	100.9	17,214	0.59%	大買/
2020/10/28	361.5	28.26	4	28.26	28.19	357.5	16,451	2.17%	大買/鉅額交易
2020/10/27	187.3	29.64	126.1	29.63	29.69	61.2	14,985	0.41%	大買/大賣/
2020/10/26	216.2	29.67	14.5	29.71	29.69	201.6	14,571	1.38%	大買/鉅額交易
2020/10/23	43	29.60	6	29.62	29.63	37	14,243	0.26%
2020/10/22	36	29.54	7	29.56	29.59	29	14,252	0.20%
2020/10/21	41	29.58	4	29.67	29.59	37	14,117	0.26%
2020/10/20	74.1	29.63	16	29.64	29.64	58.1	13,965	0.42%
2020/10/19	29	29.63	1.2	29.66	29.64	27.8	14,347	0.19%
2020/10/16	21	29.58	7	29.60	29.56	14	14,557	0.10%
2020/10/15	40	29.61	1.1	29.63	29.69	38.9	14,581	0.27%
2020/10/14	2	29.77	3	29.75	29.74	-1	14,485	-0.01%
2020/10/13	36	29.66	34	29.68	29.71	2	14,504	0.01%
2020/10/12	68	29.80	27	29.81	29.74	41	14,442	0.28%
2020/10/08	27	29.71	2	29.73	29.76	25	14,174	0.18%
2020/10/07	9	29.64	2.4	29.63	29.65	6.6	14,166	0.05%
2020/10/06	30	29.63	7	29.64	29.68	23	14,217	0.16%
2020/10/05	25	29.50	18	29.41	29.45	7	14,385	0.05%
2020/09/30	0.1	29.53	28	29.46	29.48	-27.9	14,532	-0.19%
2020/09/29	13	29.43	1	29.33	29.40	12	15,005	0.08%
2020/09/28	5.3	29.25	0	0.00	29.38	5.3	15,348	0.03%
2020/09/25	78.3	28.91	0	0.00	28.90	78.3	15,839	0.49%
2020/09/24	113	29.16	15	29.13	29.06	98	15,657	0.63%	大買/
2020/09/23	34.5	29.69	2	29.75	29.70	32.5	15,278	0.21%
2020/09/22	37	29.79	0	0.00	29.80	37	15,424	0.24%
2020/09/21	17	30.10	1	30.06	30.03	16	15,180	0.11%
2020/09/18	7	30.13	0	0.00	30.20	7	15,272	0.05%
2020/09/17	13	30.19	14.7	30.22	30.23	-1.7	15,304	-0.01%
2020/09/16	5	30.19	271.2	30.20	30.25	-266.2	15,278	-1.74%	大賣/鉅額交易
2020/09/15	0.5	30.15	10	30.14	30.10	-9.5	15,251	-0.06%
2020/09/14	5	29.85	6	29.97	29.98	-1	15,378	-0.01%
2020/09/11	5	29.76	0	0.00	29.75	5	15,516	0.03%
2020/09/10	16	29.86	4	29.89	29.85	12	15,677	0.08%
2020/09/09	27	29.68	10	29.71	29.85	17	15,903	0.11%
2020/09/08	28	29.89	6	29.99	29.97	22	15,932	0.14%
2020/09/07	8	30.04	0	0.00	29.96	8	16,173	0.05%
2020/09/04	39	30.00	3	30.03	30.09	36	16,345	0.22%
2020/09/03	1.2	30.25	13	30.29	30.25	-11.8	16,346	-0.07%
2020/09/02	1.1	30.20	21	30.10	30.14	-19.9	16,374	-0.12%
2020/09/01	20.1	30.03	18	30.05	30.06	2.1	16,665	0.01%
2020/08/31	11	30.21	2	30.22	30.16	9	16,971	0.05%
2020/08/28	20	30.19	0	0.00	30.24	20	17,226	0.12%
2020/08/27	6	30.40	20	30.39	30.33	-14	17,715	-0.08%
2020/08/26	25	30.30	10	30.38	30.43	15	17,808	0.08%
2020/08/25	1	30.45	18	30.40	30.44	-17	17,900	-0.09%
2020/08/24	25	30.07	2.1	30.07	30.14	22.9	17,717	0.13%
2020/08/21	13.2	30.04	24	30.03	30.11	-10.9	17,747	-0.06%
2020/08/20	348	29.63	7	29.70	29.79	341	17,584	1.94%	大買/鉅額交易
2020/08/19	3	30.88	18	30.79	30.77	-15	17,106	-0.09%
2020/08/18	4	30.88	1	30.80	30.90	3	17,222	0.02%
2020/08/17	7	30.90	5	30.91	30.96	2	17,405	0.01%
2020/08/14	4	30.40	16.1	30.59	30.63	-12.1	17,515	-0.07%
2020/08/13	11.2	30.37	1.6	30.34	30.32	9.6	17,551	0.05%
2020/08/12	1	30.25	1	30.22	30.22	0	17,670	0.00%
2020/08/11	9	30.44	23	30.47	30.35	-14	17,800	-0.08%
2020/08/10	5	30.63	2.4	30.67	30.60	2.6	17,852	0.01%
2020/08/07	1	30.70	3	30.68	30.65	-2	17,963	-0.01%
2020/08/06	17	30.73	6	30.74	30.70	11	18,123	0.06%
2020/08/05	6	30.47	57	30.50	30.62	-51	18,150	-0.28%
2020/08/04	2	30.02	24	30.08	30.17	-22	18,066	-0.12%
2020/08/03	10.1	30.01	4.3	30.08	30.01	5.8	18,203	0.03%
2020/07/31	29	30.09	31.6	30.15	30.24	-2.6	18,362	-0.01%
2020/07/30	2	29.77	47	29.83	29.99	-45	18,199	-0.25%
2020/07/29	7	29.71	70	29.65	29.62	-63	18,290	-0.34%
2020/07/28	86	29.58	63	29.91	29.46	23	18,589	0.12%
2020/07/27	19	29.87	60.9	29.90	29.84	-41.9	18,958	-0.22%
2020/07/24	19	29.91	16	29.99	29.85	3	19,177	0.02%
2020/07/23	0	0.00	82	30.10	30.17	-82	19,226	-0.43%
2020/07/22	5	29.96	49.1	29.94	29.97	-44.1	19,001	-0.23%
2020/07/21	13	29.79	31	29.82	29.84	-18	18,618	-0.10%
2020/07/20	11	29.47	28	29.56	29.55	-17	18,471	-0.09%
2020/07/17	2	29.65	34	29.64	29.59	-32	18,517	-0.17%
2020/07/16	3.5	29.68	5	29.74	29.63	-1.5	18,912	-0.01%
2020/07/15	1	29.56	2	29.80	29.53	-1	19,020	-0.01%
2020/07/14	8	29.68	39.7	29.66	29.58	-31.7	19,474	-0.16%
2020/07/13	14	29.68	36.9	29.66	29.65	-22.9	19,664	-0.12%
2020/07/10	12.1	29.55	44	29.56	29.52	-31.9	20,111	-0.16%
2020/07/09	12	29.89	51	29.93	29.74	-39	20,149	-0.19%
2020/07/08	1	29.68	91.1	29.71	29.72	-90.1	20,104	-0.45%
2020/07/07	12.5	29.59	42	29.56	29.43	-29.5	19,758	-0.15%
2020/07/06	10	29.61	102	29.70	29.83	-92	19,831	-0.46%	大賣/
2020/07/03	4	29.32	27	29.35	29.33	-23	19,848	-0.12%
2020/07/02	2	29.01	147.4	29.00	29.09	-145.4	19,919	-0.73%	大賣/鉅額交易
2020/07/01	16.1	28.62	26	28.78	28.79	-9.9	19,835	-0.05%
2020/06/30	212	28.56	11	28.56	28.56	201	19,720	1.02%	大買/鉅額交易
2020/06/29	0	0.00	43	28.47	28.51	-43	19,944	-0.22%
2020/06/24	8	28.55	4	28.55	28.54	4	20,125	0.02%
2020/06/23	10	28.56	2	28.54	28.54	8	20,752	0.04%
2020/06/22	15	28.50	11	28.54	28.48	4	21,173	0.02%
2020/06/19	3	28.56	6	28.67	28.56	-3	21,935	-0.01%
2020/06/18	3	28.48	0.1	28.56	28.55	2.9	22,217	0.01%
2020/06/17	9	28.43	26.8	28.44	28.46	-17.8	22,778	-0.08%
2020/06/16	40	28.37	4	28.46	28.45	36	23,966	0.15%
2020/06/15	11	28.23	16	28.32	28.13	-5	25,896	-0.02%
2020/06/12	107.1	28.06	25	27.96	28.29	82.1	26,870	0.31%	大買/
2020/06/11	27	28.66	41	28.86	28.43	-14	28,066	-0.05%
2020/06/10	13	28.85	69	28.87	28.86	-56	29,208	-0.19%
2020/06/09	8	28.83	167	28.83	28.84	-159	31,585	-0.50%	大賣/鉅額交易
2020/06/08	5	28.89	27	28.88	28.88	-22	33,932	-0.06%
2020/06/05	37	28.81	13	28.80	28.80	24	34,209	0.07%
2020/06/04	8	28.64	8	28.67	28.67	0	34,954	0.00%
2020/06/03	11	28.42	65	28.43	28.48	-54	36,194	-0.15%
2020/06/02	1	28.20	65	28.21	28.17	-64	36,074	-0.18%
2020/06/01	24.1	28.01	30	28.03	28.05	-5.9	36,099	-0.02%
2020/05/29	14	27.80	1.8	27.85	27.86	12.2	36,125	0.03%
2020/05/28	31	27.94	25	27.97	27.90	6	36,417	0.02%
2020/05/27	10	27.87	24	27.88	27.85	-14	36,930	-0.04%
2020/05/26	14	27.76	38	27.77	27.82	-24	37,686	-0.06%
2020/05/25	19.1	27.35	1	27.44	27.50	18.1	37,769	0.05%
2020/05/22	40.1	27.53	5	27.55	27.45	35.1	37,724	0.09%
2020/05/21	22	27.64	61	27.63	27.63	-39	37,673	-0.10%
2020/05/20	2	27.50	79	27.51	27.48	-77	37,414	-0.21%
2020/05/19	18	27.41	28	27.47	27.43	-10	37,371	-0.03%
2020/05/18	29	27.36	26.1	27.33	27.25	3	37,373	0.01%
2020/05/15	16.5	27.53	73	27.67	27.43	-56.5	37,286	-0.15%
2020/05/14	23	27.57	3	27.59	27.48	20	37,309	0.05%
2020/05/13	13	27.63	30	27.69	27.75	-17	37,221	-0.05%
2020/05/12	175	27.53	13	27.54	27.55	162	37,202	0.44%	大買/鉅額交易
2020/05/11	13	27.67	22	27.66	27.66	-9	37,225	-0.02%
2020/05/08	20	27.52	5	27.51	27.50	15	37,125	0.04%
2020/05/07	4	27.38	1	27.47	27.40	3	37,179	0.01%
2020/05/06	137.1	27.31	20	27.31	27.32	117.1	37,098	0.32%	大買/鉅額交易
2020/05/05	35	27.28	13	27.44	27.33	22	37,146	0.06%
2020/05/04	23	26.99	22	27.00	27.09	1	37,105	0.00%
2020/04/30	13	27.32	23	27.38	27.46	-10	36,925	-0.03%
2020/04/29	22	27.03	39	27.06	27.07	-17	37,079	-0.05%
2020/04/28	22	26.84	6	26.85	26.91	16	37,392	0.04%
2020/04/27	12	26.66	8	26.71	26.79	4	39,171	0.01%
2020/04/24	5	26.33	0	0.00	26.33	5	38,889	0.01%
2020/04/23	18	26.32	12	26.39	26.34	6	38,981	0.02%
2020/04/22	12	25.83	53	25.70	26.23	-41	38,900	-0.11%
2020/04/21	52	26.23	15.4	26.26	26.10	36.6	38,703	0.09%
2020/04/20	8	26.51	18	26.53	26.60	-10	38,276	-0.03%
2020/04/17	51	26.61	10	26.84	26.50	41	38,143	0.11%
2020/04/16	47	26.26	13	26.39	26.44	34	37,641	0.09%
2020/04/15	24	26.37	75	26.39	26.47	-51	37,489	-0.14%
2020/04/14	4	25.93	59	25.97	26.05	-55	37,155	-0.15%
2020/04/13	21	25.72	50	25.53	25.68	-29	37,244	-0.08%
2020/04/10	24	25.69	0	0.00	25.73	24	37,181	0.06%
2020/04/09	36.1	25.86	53	25.70	25.65	-16.9	37,221	-0.05%
2020/04/08	87	25.52	28	25.69	25.77	59	36,867	0.16%
2020/04/07	38	25.20	258	25.20	25.22	-220	36,353	-0.61%	大賣/鉅額交易
2020/04/06	222	24.79	17	24.75	24.84	205	36,110	0.57%	大買/鉅額交易
2020/04/01	11.1	24.49	83	24.47	24.52	-71.9	35,797	-0.20%
2020/03/31	98	24.50	33	24.52	24.49	65	35,582	0.18%
2020/03/30	34	23.93	60	24.23	24.32	-26	35,350	-0.07%
2020/03/27	61	24.70	124.6	24.65	24.35	-63.6	35,016	-0.18%	大賣/
2020/03/26	20.2	24.14	33	24.17	24.26	-12.8	34,321	-0.04%
2020/03/25	74.5	24.20	284	24.21	24.09	-209.5	33,888	-0.62%	大賣/鉅額交易
2020/03/24	110	23.25	317	23.28	23.38	-207	33,068	-0.63%	大買/大賣/鉅額交易
2020/03/23	101	22.52	7	22.52	22.49	94	32,600	0.29%	大買/
2020/03/20	147	22.98	35	22.95	23.28	112	31,861	0.35%	大買/鉅額交易
2020/03/19	428.1	22.16	46	22.13	21.85	382.1	30,566	1.25%	大買/鉅額交易
2020/03/18	415.1	23.61	68	23.64	23.29	347.1	28,445	1.22%	大買/鉅額交易
2020/03/17	159	23.73	20	23.88	23.67	139	27,264	0.51%	大買/鉅額交易
2020/03/16	143.7	24.72	21	24.79	24.41	122.7	25,639	0.48%	大買/鉅額交易
2020/03/13	287.8	24.26	26	24.41	25.29	261.8	24,153	1.08%	大買/鉅額交易
2020/03/12	342.5	25.99	30	25.82	25.93	312.5	21,637	1.44%	大買/鉅額交易
2020/03/11	53	27.13	101	27.33	26.97	-48	19,241	-0.25%	大賣/
2020/03/10	226.5	26.89	50	26.82	27.25	176.5	18,794	0.94%	大買/鉅額交易
2020/03/09	149.5	27.30	30	27.27	27.25	119.5	17,707	0.67%	大買/鉅額交易
2020/03/06	32.1	27.83	27	27.90	27.88	5.1	16,214	0.03%
2020/03/05	2	28.06	1	28.09	28.10	1	16,065	0.01%
2020/03/04	15	27.79	15	27.75	27.86	0	16,235	0.00%
2020/03/03	19	28.00	10	28.12	27.93	9	15,926	0.06%
2020/03/02	119.3	27.60	13.9	27.78	27.75	105.4	15,541	0.68%	大買/鉅額交易
2020/02/27	102.6	27.99	1	28.09	27.90	101.6	14,821	0.69%	大買/鉅額交易
2020/02/26	62.1	28.40	1	28.55	28.30	61.1	13,985	0.44%
2020/02/25	11	28.44	6	28.59	28.67	5	13,480	0.04%
2020/02/24	2	28.66	30	28.70	28.70	-28	13,484	-0.21%
2020/02/21	2	28.89	0.9	28.93	28.90	1.1	13,361	0.01%
2020/02/20	22	28.90	16	28.96	28.93	6	13,388	0.04%
2020/02/19	3	28.87	14	28.84	28.96	-11	13,416	-0.08%
2020/02/18	5	28.82	19	28.80	28.80	-14	13,342	-0.10%
2020/02/17	10	28.78	5	28.82	28.80	5	13,204	0.04%
2020/02/14	0	0.00	3.1	28.81	28.79	-3.1	13,043	-0.02%
2020/02/13	8	28.72	23	28.77	28.64	-15	12,980	-0.12%
2020/02/12	8	28.52	7	28.51	28.56	1	13,444	0.01%
2020/02/11	1	28.29	40	28.29	28.34	-39	13,351	-0.29%
2020/02/10	35	28.07	32.2	28.15	28.14	2.8	13,445	0.02%
2020/02/07	22.1	28.27	3	28.30	28.23	19.1	13,453	0.14%
2020/02/06	20	28.39	49	28.34	28.44	-29	13,474	-0.22%
2020/02/05	38	28.11	8	28.08	28.08	30	13,426	0.22%
2020/02/04	5	27.93	64	27.95	28.12	-59	13,381	-0.44%
2020/02/03	57	27.33	13	27.03	27.74	44	13,397	0.33%
2020/01/31	43	27.88	23	27.85	27.92	20	12,821	0.16%
2020/01/30	258.4	27.77	9	27.94	27.70	249.4	12,492	2.00%	大買/鉅額交易
2020/01/20	8	29.19	57	29.22	29.19	-49	10,664	-0.46%
2020/01/17	2	29.15	20	29.18	29.16	-18	10,913	-0.16%
2020/01/16	10	28.98	20.2	29.05	29.10	-10.2	11,189	-0.09%
2020/01/15	5	29.02	7	29.04	29.01	-2	12,641	-0.02%
2020/01/14	2	29.01	9	29.00	29.02	-7	13,051	-0.05%
2020/01/13	10	28.82	2	28.75	28.84	8	13,473	0.06%
2020/01/10	8	28.71	5	28.75	28.69	3	13,569	0.02%
2020/01/09	13	28.68	2.7	28.72	28.70	10.3	13,606	0.08%
2020/01/08	29	28.46	1	28.56	28.50	28	13,583	0.21%
2020/01/07	20	28.57	22	28.68	28.69	-2	13,478	-0.01%
2020/01/06	10	28.98	16	29.03	28.96	-6	13,221	-0.05%
2020/01/03	9	29.29	2	29.31	29.18	7	13,373	0.05%
2020/01/02	3	29.10	23	29.05	29.09	-20	13,410	-0.15%
2019/12/31	36	28.97	3	28.99	28.97	33	13,889	0.24%
2019/12/30	2	28.95	9	29.02	29.00	-7	13,762	-0.05%
2019/12/27	3	28.90	2	28.92	28.90	1	13,551	0.01%
2019/12/26	4	28.83	0	0.00	28.86	4	13,505	0.03%
2019/12/25	0	0.00	10	28.85	28.83	-10	13,511	-0.07%
2019/12/24	9	28.72	17	28.76	28.74	-8	13,535	-0.06%
2019/12/23	3	28.73	2	28.67	28.72	1	13,547	0.01%
2019/12/20	3	28.77	15	28.82	28.80	-12	13,527	-0.09%
2019/12/19	6	28.69	8	28.70	28.69	-2	13,545	-0.01%
2019/12/18	10	28.79	25	28.75	28.77	-15	13,651	-0.11%
2019/12/17	1	28.65	12	28.66	28.71	-11	13,549	-0.08%
2019/12/16	5	28.56	38	28.48	28.57	-33	13,469	-0.25%
2019/12/13	2	28.36	0	0.00	28.37	2	13,377	0.01%
2019/12/12	20.1	28.31	5.2	28.31	28.31	14.9	13,384	0.11%
2019/12/11	2	28.20	12	28.18	28.21	-10	13,328	-0.08%
2019/12/10	4.3	28.18	24	28.14	28.14	-19.7	13,446	-0.15%
2019/12/09	6	28.21	1	28.20	28.21	5	13,528	0.04%
2019/12/06	1	28.16	10	28.15	28.13	-9	13,516	-0.07%
2019/12/05	1	28.00	26	28.02	28.03	-25	13,450	-0.19%
2019/12/04	2	27.82	0	0.00	27.88	2	13,511	0.01%
2019/12/03	1	27.64	2.5	27.90	27.92	-1.5	13,692	-0.01%
2019/12/02	17	27.62	0	0.00	27.65	17	13,797	0.12%
2019/11/29	21	27.79	1	27.83	27.75	20	13,635	0.15%
2019/11/28	20	28.02	6	28.00	28.03	14	13,452	0.10%
2019/11/27	13	28.04	0	0.00	28.04	13	13,666	0.10%
2019/11/26	0	0.00	2	28.10	28.06	-2	13,631	-0.01%
2019/11/25	12	28.01	6	28.02	27.99	6	13,586	0.04%
2019/11/22	2	28.00	7	28.01	28.01	-5	13,516	-0.04%
2019/11/21	15	27.88	1	27.98	28.00	14	13,703	0.10%
2019/11/20	7	28.09	12	28.11	28.09	-5	13,558	-0.04%
2019/11/19	13	28.06	13	28.06	28.14	0	13,536	0.00%
2019/11/18	4	27.98	116	27.98	28.05	-112	13,457	-0.83%	大賣/鉅額交易
2019/11/15	6	27.86	0	0.00	27.88	6	13,347	0.04%
2019/11/14	4	27.81	13	27.81	27.83	-9	13,300	-0.07%
2019/11/13	7	27.74	22	27.72	27.79	-15	13,284	-0.11%
2019/11/12	3	27.66	3	27.65	27.74	0	13,309	0.00%
2019/11/11	47.1	27.53	0	0.00	27.50	47.1	13,273	0.35%
2019/11/08	71	27.81	6	27.87	27.88	65	12,640	0.51%
2019/11/07	96.3	27.79	16	27.80	27.80	80.3	12,608	0.64%
2019/11/06	10	27.94	3	27.93	27.93	7	12,524	0.06%
2019/11/05	14	28.00	107	27.98	28.03	-93	12,445	-0.75%	大賣/
2019/11/04	3	27.78	71	27.79	27.84	-68	12,571	-0.54%
2019/11/01	13	27.54	9	27.53	27.63	4	12,668	0.03%
2019/10/31	82	27.64	6	27.62	27.58	76	12,802	0.59%
2019/10/30	9	27.62	20	27.62	27.65	-11	12,593	-0.09%
2019/10/29	61	27.72	1	27.53	27.62	60	12,476	0.48%
2019/10/28	52	27.69	0	0.00	27.70	52	12,149	0.43%
2019/10/25	103	27.65	8	27.65	27.60	95	11,944	0.80%	大買/
2019/10/24	142	27.65	7	27.64	27.65	135	11,625	1.16%	大買/鉅額交易
2019/10/23	199	27.48	14	27.50	27.54	185	11,355	1.63%	大買/鉅額交易
2019/10/22	27	29.01	21	28.98	29.03	6	9,885	0.06%
2019/10/21	81	28.95	27.3	28.92	28.95	53.7	9,478	0.57%
2019/10/18	45	28.80	3.1	28.88	28.82	41.9	8,991	0.47%
2019/10/17	11.3	28.56	12	28.59	28.70	-0.7	8,831	-0.01%
2019/10/16	9	28.45	107	28.47	28.51	-98	8,735	-1.12%	大賣/
2019/10/15	11	28.48	3	28.53	28.45	8	8,666	0.09%
2019/10/14	14	28.54	54	28.56	28.52	-40	8,593	-0.47%
2019/10/09	10	28.30	3	28.31	28.28	7	8,581	0.08%
2019/10/08	113	28.48	18	28.47	28.44	95	8,493	1.12%	大買/
2019/10/07	19	28.43	14.4	28.42	28.42	4.6	8,511	0.05%
2019/10/04	3	28.18	15	28.16	28.14	-12	7,917	-0.15%
2019/10/03	4	28.05	0	0.00	28.12	4	7,926	0.05%
2019/10/02	3	28.16	3	28.12	28.17	0	7,930	0.00%
2019/10/01	0	0.00	11	28.15	28.18	-11	8,004	-0.14%
2019/09/27	108	27.95	0.3	27.93	27.88	107.7	7,986	1.35%	大買/鉅額交易
2019/09/26	7	28.26	3	28.34	28.15	4	7,928	0.05%
2019/09/25	1	28.19	20	28.18	28.20	-19	7,983	-0.24%
2019/09/24	0	0.00	12	28.22	28.33	-12	8,100	-0.15%
2019/09/23	2	28.12	3	28.05	28.12	-1	8,000	-0.01%
2019/09/20	1	27.98	2	27.99	27.98	-1	7,850	-0.01%
2019/09/19	12	28.00	2	28.06	27.97	10	7,861	0.13%
2019/09/18	1	28.02	4	28.05	28.05	-3	7,862	-0.04%
2019/09/17	2	28.00	13	28.01	28.00	-11	7,859	-0.14%
2019/09/16	16	27.97	38	27.97	27.94	-22	7,809	-0.28%
2019/09/12	10	27.98	76.4	27.99	27.92	-66.4	7,861	-0.85%
2019/09/11	3	27.81	17	27.86	27.81	-14	7,833	-0.18%
2019/09/10	5.3	27.77	19	27.78	27.74	-13.7	7,725	-0.18%
2019/09/09	5	27.85	3	27.86	27.77	2	7,727	0.03%
2019/09/06	11	27.86	16	27.87	27.83	-5	7,701	-0.06%
2019/09/05	7	27.72	29	27.74	27.71	-22	7,572	-0.29%
2019/09/04	1	27.48	30	27.51	27.54	-29	7,409	-0.39%
2019/09/03	3	27.40	37	27.47	27.40	-34	7,314	-0.46%
2019/09/02	18	27.40	19.5	27.44	27.44	-1.5	7,237	-0.02%
2019/08/30	2	27.22	29	27.26	27.25	-27	7,220	-0.37%
2019/08/29	2	26.99	2	26.99	27.00	0	7,036	0.00%
2019/08/28	9	26.98	8	26.97	26.97	1	7,116	0.01%
2019/08/27	8	26.96	3	26.98	26.96	5	7,234	0.07%
2019/08/26	42.7	26.81	2	26.78	26.88	40.7	7,350	0.55%
2019/08/23	4	27.04	0	0.00	27.02	4	7,298	0.05%
2019/08/22	11	27.07	7	27.11	27.02	4	7,477	0.05%
2019/08/21	0	0.00	26.3	27.06	27.05	-26.3	7,546	-0.35%
2019/08/20	8	27.08	35	27.07	27.07	-27	7,787	-0.35%
2019/08/19	6	27.01	7	27.01	27.03	-1	8,017	-0.01%
2019/08/16	1	26.83	3	26.91	26.95	-2	8,497	-0.02%
2019/08/15	14	26.76	2	26.70	26.82	12	8,632	0.14%
2019/08/14	1	26.96	0	0.00	26.93	1	8,821	0.01%
2019/08/13	6	26.75	5	26.80	26.76	1	9,037	0.01%
2019/08/12	0	0.00	16	26.70	26.90	-16	9,379	-0.17%
2019/08/08	16	26.56	0	0.00	26.56	16	9,580	0.17%
2019/08/07	43	26.46	0	0.00	26.43	43	9,640	0.45%
2019/08/06	49	26.19	0	0.00	26.52	49	9,836	0.50%
2019/08/05	77	26.70	25	26.78	26.60	52	9,910	0.52%
2019/08/02	24	26.84	3	26.80	26.85	21	9,881	0.21%
2019/08/01	5	27.12	5	27.10	27.10	0	9,867	0.00%
2019/07/31	8	27.22	3	27.14	27.20	5	9,844	0.05%
2019/07/30	3	27.30	14.3	27.39	27.29	-11.3	9,832	-0.11%
2019/07/29	1	27.39	0	0.00	27.37	1	9,985	0.01%
2019/07/26	0	0.00	5	27.41	27.40	-5	10,002	-0.05%
2019/07/25	2	27.36	9	27.39	27.47	-7	9,973	-0.07%
2019/07/24	0	0.00	4	27.33	27.28	-4	9,839	-0.04%
2019/07/23	0	0.00	3.5	27.22	27.24	-3.5	9,743	-0.04%
2019/07/22	2	27.11	2.6	27.11	27.11	-0.6	9,640	-0.01%
2019/07/18	1	27.09	0	0.00	27.06	1	9,668	0.01%
2019/07/16	0	0.00	2	27.32	27.26	-2	9,616	-0.02%
2019/07/15	13	27.20	67	27.18	27.21	-54	9,580	-0.56%
2019/07/12	2	27.11	12.2	27.20	27.16	-10.2	9,519	-0.11%
2019/07/11	0.3	27.14	21	27.14	27.11	-20.7	9,417	-0.22%
2019/07/10	0	0.00	7	26.90	26.95	-7	9,359	-0.07%
2019/07/09	0	0.00	4	26.85	26.87	-4	9,354	-0.04%
2019/07/08	7	26.94	19	27.03	26.96	-12	9,386	-0.13%
2019/07/05	0	0.00	72	27.01	26.99	-72	9,410	-0.77%
2019/07/04	0	0.00	2	26.96	26.93	-2	9,405	-0.02%
2019/07/03	11	26.80	3	26.85	26.78	8	9,587	0.08%
2019/07/02	1	26.93	5	26.95	26.96	-4	9,637	-0.04%
2019/07/01	3.6	26.93	7	26.93	26.95	-3.4	9,701	-0.04%
2019/06/28	0	0.00	2	26.63	26.59	-2	9,568	-0.02%
2019/06/27	20	26.63	2	26.63	26.61	18	9,642	0.19%
2019/06/26	3	26.41	6	26.42	26.43	-3	9,628	-0.03%
2019/06/25	1	26.48	0	0.00	26.47	1	9,602	0.01%
2019/06/24	27	26.52	67	26.51	26.60	-40	9,553	-0.42%
2019/06/21	4	26.59	6	26.62	26.52	-2	9,504	-0.02%
2019/06/20	12	26.58	16.6	26.59	26.61	-4.6	9,474	-0.05%
2019/06/19	5	26.40	0	0.00	26.47	5	9,490	0.05%
2019/06/18	24	26.06	3	26.07	26.06	21	9,486	0.22%
2019/06/17	7	26.01	0	0.00	26.05	7	9,491	0.07%
2019/06/14	1	26.00	0	0.00	25.99	1	9,618	0.01%
2019/06/13	1	26.07	51	25.98	26.01	-50	9,632	-0.52%
2019/06/12	0	0.00	1	26.05	26.10	-1	9,561	-0.01%
2019/06/11	8	26.06	21	26.02	26.04	-13	9,520	-0.14%
2019/06/10	1	25.87	1	25.95	25.99	0	9,429	0.00%
2019/06/06	5	25.76	0	0.00	25.69	5	9,425	0.05%
2019/06/04	0	0.00	62	25.85	25.76	-62	9,308	-0.67%
2019/06/03	12	25.71	1	25.61	25.84	11	9,261	0.12%
2019/05/31	11	25.71	3	25.91	25.94	8	9,166	0.09%
2019/05/30	8	25.51	1	25.47	25.58	7	9,109	0.08%
2019/05/29	92	25.33	2	25.35	25.39	90	9,105	0.99%
2019/05/28	58	25.46	20	25.46	25.50	38	9,002	0.42%
2019/05/27	6	25.42	0	0.00	25.45	6	9,012	0.07%
2019/05/24	13.5	25.44	0	0.00	25.44	13.5	8,978	0.15%
2019/05/23	106.2	25.47	0	0.00	25.44	106.2	8,938	1.19%	大買/鉅額交易
2019/05/22	15.6	25.82	0	0.00	25.79	15.6	8,554	0.18%
2019/05/21	20.1	25.67	2	25.55	25.76	18.1	8,558	0.21%
2019/05/20	53	25.68	0	0.00	25.70	53	8,317	0.64%
2019/05/17	68	25.83	20	25.71	25.70	48	8,142	0.59%
2019/05/16	133	26.06	0	0.00	25.92	133	7,872	1.69%	大買/鉅額交易
2019/05/15	51	26.18	1	26.23	26.18	50	7,697	0.65%
2019/05/14	29.1	25.74	1	25.97	26.07	28.1	7,656	0.37%
2019/05/13	20	26.24	0	0.00	26.09	20	7,409	0.27%
2019/05/10	29	26.51	3.4	26.62	26.55	25.6	7,083	0.36%
2019/05/09	44	26.71	1	27.02	26.74	43	6,862	0.63%
2019/05/08	33	27.15	0	0.00	27.20	33	6,628	0.50%
2019/05/07	2	27.24	10	27.08	27.26	-8	6,768	-0.12%
2019/05/06	11	27.11	0	0.00	27.08	11	6,968	0.16%
2019/05/03	1	27.56	0	0.00	27.56	1	6,823	0.01%
2019/05/02	0	0.00	5	27.38	27.40	-5	6,805	-0.07%
2019/04/30	6	27.23	1	27.20	27.35	5	6,847	0.07%
2019/04/29	2	27.51	1	27.52	27.35	1	6,855	0.01%
2019/04/25	0	0.00	11	27.62	27.65	-11	6,895	-0.16%
2019/04/24	0	0.00	1	27.57	27.57	-1	6,904	-0.01%
2019/04/23	2	27.32	3	27.32	27.36	-1	6,843	-0.01%
2019/04/22	0	0.00	2	27.45	27.41	-2	6,833	-0.03%
2019/04/19	0	0.00	10	27.41	27.35	-10	6,797	-0.15%
2019/04/18	2	27.40	11	27.50	27.14	-9	6,739	-0.13%
2019/04/17	2	27.46	5	27.41	27.44	-3	6,701	-0.04%
2019/04/16	0	0.00	26.9	27.16	27.25	-26.9	6,569	-0.41%
2019/04/15	6.5	26.92	10	26.98	26.99	-3.5	6,395	-0.05%
2019/04/12	2	26.87	10	26.89	26.76	-8	6,639	-0.12%
2019/04/11	1	26.87	2	27.00	26.89	-1	6,849	-0.01%
2019/04/10	7	26.97	3	26.94	26.97	4	6,895	0.06%
2019/04/09	4	27.00	40	27.03	27.02	-36	6,835	-0.53%
2019/04/08	1	26.95	13	26.93	26.93	-12	6,633	-0.18%
2019/04/03	3	26.71	11	26.73	26.73	-8	6,721	-0.12%
2019/04/02	5	26.60	8	26.62	26.58	-3	6,770	-0.04%
2019/04/01	6	26.57	1	26.57	26.51	5	6,747	0.07%
2019/03/29	2	26.39	3	26.33	26.40	-1	6,645	-0.02%
2019/03/28	20	26.23	2	26.26	26.24	18	6,603	0.27%
2019/03/27	3.4	26.27	0	0.00	26.28	3.4	6,599	0.05%
2019/03/26	0	0.00	9	26.27	26.25	-9	6,586	-0.14%
2019/03/25	5	26.10	8	26.07	26.10	-3	6,812	-0.04%
2019/03/22	1	26.40	20	26.46	26.37	-19	6,765	-0.28%
2019/03/21	11	26.32	2	26.30	26.37	9	6,637	0.14%
2019/03/20	1	26.19	53	26.20	26.20	-52	6,477	-0.80%
2019/03/19	0	0.00	52	26.24	26.22	-52	6,474	-0.80%
2019/03/18	1.3	26.07	11	26.10	26.13	-9.7	6,282	-0.15%
2019/03/15	10.4	25.92	0	0.00	25.91	10.4	6,315	0.16%
2019/03/14	12.2	25.98	0	0.00	25.91	12.2	6,297	0.19%
2019/03/13	8	26.00	50	26.00	25.98	-42	6,393	-0.66%
2019/03/12	1	26.03	0	0.00	26.01	1	6,406	0.02%
2019/03/11	7	25.86	37	25.87	25.89	-30	6,398	-0.47%
2019/03/08	6	25.73	65	25.91	25.84	-59	6,486	-0.91%
2019/03/07	7	26.00	11	26.04	25.98	-4	6,446	-0.06%
2019/03/06	2	26.06	0	0.00	26.08	2	6,448	0.03%
2019/03/05	14.2	26.01	32	26.01	26.00	-17.9	6,424	-0.28%
2019/03/04	7	26.06	22	26.03	26.12	-15	6,359	-0.24%
2019/02/27	2	25.98	3	25.95	25.96	-1	6,190	-0.02%
2019/02/26	8	26.24	70	26.21	26.18	-62	6,134	-1.01%
2019/02/25	2	26.08	11	26.08	26.13	-9	6,036	-0.15%
2019/02/22	0	0.00	47	25.89	25.90	-47	5,846	-0.80%
2019/02/21	0	0.00	8	25.77	25.84	-8	5,647	-0.14%
2019/02/20	4	25.68	12	25.70	25.74	-8	5,522	-0.14%
2019/02/19	1	25.51	0	0.00	25.52	1	5,357	0.02%
2019/02/15	0	0.00	15	25.45	25.39	-15	5,279	-0.28%
2019/02/14	0	0.00	1	25.50	25.43	-1	5,240	-0.02%
2019/02/13	3	25.33	69	25.36	25.42	-66	5,182	-1.27%
2019/02/12	0	0.00	10	25.18	25.26	-10	5,100	-0.20%
2019/02/11	0	0.00	1	24.99	24.99	-1	4,965	-0.02%
2019/01/30	0	0.00	19	24.98	24.92	-19	4,909	-0.39%
2019/01/29	0	0.00	2	24.85	24.89	-2	4,913	-0.04%
2019/01/28	2	24.90	5	25.08	25.01	-3	4,903	-0.06%
2019/01/25	0	0.00	47	24.83	24.90	-47	4,787	-0.98%
2019/01/24	1	24.57	0	0.00	24.55	1	4,632	0.02%
2019/01/23	0	0.00	7	24.40	24.44	-7	4,651	-0.15%
2019/01/22	3	24.49	30	24.50	24.50	-27	4,706	-0.57%
2019/01/21	2	24.52	4	24.52	24.51	-2	4,849	-0.04%
2019/01/18	1	24.39	16	24.40	24.39	-15	5,011	-0.30%
2019/01/17	0	0.00	3	24.31	24.26	-3	5,280	-0.06%
2019/01/16	0	0.00	4	24.22	24.25	-4	5,438	-0.07%
2019/01/15	2	24.14	3	24.13	24.13	-1	6,020	-0.02%
2019/01/14	1	23.99	0	0.00	23.99	1	6,153	0.02%
2019/01/11	201	24.08	2	24.05	24.04	199	6,239	3.19%	大買/鉅額交易
2019/01/10	0.1	24.09	0	0.00	24.01	0.1	6,289	0.00%
2019/01/09	3	24.03	39	24.06	24.05	-36	6,401	-0.56%
2019/01/08	1	23.79	1	23.75	23.79	0	6,461	0.00%
2019/01/07	2	23.66	10	23.67	23.73	-8	6,725	-0.12%
2019/01/04	72	23.30	0	0.00	23.40	72	7,051	1.02%
2019/01/03	17	23.65	0	0.00	23.59	17	7,909	0.21%
2019/01/02	11	23.85	1	24.04	23.83	10	8,005	0.12%
2018/12/28	19	23.93	0	0.00	23.94	19	8,282	0.23%
2018/12/27	39	23.96	3	23.95	23.91	36	8,621	0.42%
2018/12/26	17	23.85	0	0.00	23.72	17	8,759	0.19%
2018/12/25	46	23.90	0	0.00	23.97	46	8,686	0.53%
2018/12/24	1	24.17	1	24.18	24.18	0	8,487	0.00%
2018/12/22	2	24.08	0	0.00	24.17	2	8,472	0.02%
2018/12/21	1	24.13	0	0.00	24.14	1	8,473	0.01%
2018/12/20	2	24.16	0	0.00	24.13	2	8,454	0.02%
2018/12/18	18	24.04	12	23.98	24.03	6	8,463	0.07%
2018/12/17	2	24.30	0	0.00	24.31	2	8,215	0.02%
2018/12/14	2	24.29	0	0.00	24.31	2	8,178	0.02%
2018/12/13	0.1	24.44	0	0.00	24.39	0.1	8,152	0.00%
2018/12/11	4	24.15	0	0.00	24.18	4	8,275	0.05%
2018/12/10	11	24.15	1	24.07	24.07	10	8,351	0.12%
2018/12/07	1	24.20	1	24.21	24.28	0	8,234	0.00%
2018/12/06	57	24.22	0	0.00	24.19	57	8,290	0.69%
2018/12/05	18	24.59	1	24.61	24.60	17	8,209	0.21%
2018/12/04	6	24.92	7	24.84	24.82	-1	8,447	-0.01%
2018/12/03	2	24.71	28	24.81	24.89	-26	8,500	-0.31%
2018/11/30	0	0.00	2	24.46	24.46	-2	8,381	-0.02%
2018/11/29	3	24.39	6	24.46	24.38	-3	8,342	-0.04%
2018/11/28	1	24.18	1	24.14	24.27	0	8,290	0.00%
2018/11/23	6	23.92	0	0.00	23.94	6	8,256	0.07%
2018/11/22	0	0.00	1	24.07	23.98	-1	8,224	-0.01%
2018/11/21	7	23.97	0	0.00	24.14	7	8,179	0.09%
2018/11/20	6	24.22	0	0.00	24.17	6	8,126	0.07%
2018/11/16	0	0.00	24	24.27	24.29	-24	8,055	-0.30%
2018/11/15	2	24.09	0	0.00	24.22	2	8,043	0.02%
2018/11/14	1	24.13	0	0.00	24.15	1	8,020	0.01%
2018/11/13	50	23.73	20	24.00	24.12	30	8,005	0.37%
2018/11/12	6	24.20	0	0.00	24.18	6	7,914	0.08%
2018/11/09	2	24.20	1	24.23	24.21	1	7,901	0.01%
2018/11/08	9	24.37	22	24.37	24.37	-13	7,862	-0.17%
2018/11/07	3	24.17	15	24.19	24.21	-12	7,823	-0.15%
2018/11/06	9	24.16	0	0.00	24.08	9	7,809	0.12%
2018/11/05	12	24.15	2	24.13	24.18	10	7,756	0.13%
2018/11/02	2	24.17	5	24.12	24.18	-3	7,715	-0.04%
2018/11/01	4	23.98	4	24.05	24.08	0	7,680	0.00%
2018/10/31	15.4	23.71	3	23.68	23.78	12.4	7,620	0.16%
2018/10/30	15	23.36	1	23.38	23.42	14	7,572	0.18%
2018/10/29	39	23.30	0	0.00	23.34	39	7,528	0.52%
2018/10/26	20.2	23.49	2	23.35	23.43	18.2	7,385	0.25%
2018/10/25	42	23.53	0	0.00	23.59	42	7,185	0.58%
2018/10/24	18	24.05	2	24.15	24.12	16	6,901	0.23%
2018/10/23	122	24.16	0	0.00	24.13	122	6,812	1.79%	大買/鉅額交易
2018/10/22	20	25.60	30	25.74	25.81	-10	6,360	-0.16%
2018/10/19	6	25.40	0	0.00	25.55	6	6,251	0.10%
2018/10/18	2	25.47	5	25.53	25.54	-3	6,234	-0.05%
2018/10/17	3	25.62	6.5	25.67	25.51	-3.5	6,223	-0.06%
2018/10/16	38	25.34	0	0.00	25.39	38	6,122	0.62%
2018/10/15	21	25.17	0	0.00	25.18	21	5,996	0.35%
2018/10/12	34	24.87	5	25.13	25.26	29	5,746	0.50%
2018/10/11	229	24.96	0	0.00	24.91	229	5,427	4.22%	大買/鉅額交易
2018/10/09	44	26.29	0	0.00	26.34	44	4,295	1.02%
2018/10/08	55	26.41	1	26.50	26.70	54	3,944	1.37%
2018/10/05	89	26.45	0	0.00	26.43	89	3,543	2.51%
2018/10/04	74	26.73	0	0.00	26.78	74	3,174	2.33%
2018/10/03	9	26.94	0	0.00	26.97	9	3,010	0.30%
2018/10/02	6	27.20	0	0.00	27.20	6	2,889	0.21%
2018/10/01	0	0.00	1	27.38	27.32	-1	2,885	-0.03%
2018/09/28	2	27.30	0	0.00	27.28	2	2,983	0.07%
2018/09/27	0	0.00	1	27.33	27.33	-1	3,070	-0.03%
2018/09/26	0	0.00	2.4	27.37	27.40	-2.4	3,083	-0.08%
2018/09/25	3	27.51	0	0.00	27.49	3	3,115	0.10%
2018/09/21	1	27.37	20	27.40	27.41	-19	3,108	-0.61%
2018/09/17	0	0.00	10	27.43	27.46	-10	3,338	-0.30%
2018/09/14	0	0.00	1	27.34	27.40	-1	3,392	-0.03%
2018/09/12	4	26.64	0	0.00	26.74	4	3,327	0.12%
2018/09/11	33	26.76	0.1	26.84	26.78	32.9	3,265	1.01%
2018/09/10	6	26.67	0	0.00	26.67	6	3,260	0.18%
2018/09/07	1	27.15	0.1	27.25	27.19	0.9	3,011	0.03%
2018/09/05	0	0.00	1	27.60	27.53	-1	2,877	-0.03%
2018/08/31	0	0.00	1	27.78	27.78	-1	2,999	-0.03%
2018/08/30	6	27.70	2.4	27.67	27.70	3.6	3,069	0.12%
2018/08/29	1	27.62	2	27.59	27.61	-1	3,158	-0.03%
2018/08/27	0	0.00	1.4	27.38	27.35	-1.4	3,187	-0.04%
2018/08/24	2	27.15	0	0.00	27.20	2	3,211	0.06%
2018/08/22	0	0.00	4	27.30	27.29	-4	3,407	-0.12%
2018/08/16	2	27.05	0	0.00	27.09	2	3,491	0.06%
2018/08/15	1	27.11	0	0.00	27.10	1	3,502	0.03%
2018/08/13	0	0.00	22	27.18	27.18	-22	3,566	-0.62%
2018/08/10	0	0.00	8	27.57	27.53	-8	3,620	-0.22%
2018/08/08	1	27.66	2	27.67	27.60	-1	3,754	-0.03%
2018/08/07	0	0.00	2	27.45	27.45	-2	3,745	-0.05%
2018/08/06	0	0.00	6	27.40	27.43	-6	3,772	-0.16%
2018/08/03	1	27.17	0	0.00	27.18	1	3,769	0.03%
2018/08/02	0	0.00	22	27.07	27.00	-22	3,725	-0.59%
2018/08/01	0	0.00	2	27.27	27.28	-2	3,656	-0.05%
2018/07/31	0	0.00	11	27.06	27.19	-11	3,629	-0.30%
2018/07/30	10	27.05	37	27.02	27.04	-27	3,552	-0.76%
2018/07/27	0	0.00	59	26.88	26.89	-59	3,450	-1.71%
2018/07/26	1	26.57	19	26.54	26.59	-18	3,256	-0.55%
2018/07/25	0	0.00	13	26.48	26.47	-13	3,187	-0.41%
2018/07/24	0	0.00	1	26.30	26.42	-1	3,117	-0.03%
2018/07/23	5	26.19	0	0.00	26.23	5	3,099	0.16%
2018/07/20	2	26.13	1	26.24	26.14	1	3,131	0.03%
2018/07/19	0	0.00	3	26.31	26.13	-3	3,242	-0.09%
2018/07/18	0	0.00	28	26.19	26.21	-28	3,264	-0.86%
2018/07/17	0	0.00	7	25.96	25.97	-7	3,205	-0.22%
2018/07/16	3	25.89	2	25.92	25.93	1	3,155	0.03%
2018/07/13	0	0.00	0.8	25.83	25.79	-0.8	3,129	-0.03%
2018/07/11	2	25.57	0	0.00	25.51	2	3,160	0.06%
2018/07/06	21	25.23	0	0.00	25.30	21	3,128	0.67%
2018/07/05	18	25.40	0	0.00	25.31	18	3,045	0.59%
2018/07/03	1	25.48	0	0.00	25.50	1	2,932	0.03%
2018/07/02	0	0.00	0.4	25.70	25.61	-0.4	2,896	-0.01%
2018/06/29	5	25.53	0	0.00	25.66	5	2,877	0.17%
2018/06/28	17	25.43	0	0.00	25.40	17	2,842	0.60%
2018/06/27	1	25.65	0	0.00	25.64	1	2,725	0.04%
2018/06/26	34	25.61	1	25.52	25.65	33	2,696	1.22%
2018/06/25	31	25.79	0	0.00	25.78	31	2,557	1.21%
2018/06/22	2	25.93	0	0.00	26.00	2	2,434	0.08%
2018/06/21	1	26.12	0	0.00	26.12	1	2,379	0.04%
2018/06/20	1	26.02	0	0.00	26.10	1	2,418	0.04%
2018/06/19	1	26.30	0	0.00	26.20	1	2,416	0.04%
2018/06/15	1	26.28	0	0.00	26.32	1	2,356	0.04%
2018/06/13	1	26.57	0	0.00	26.56	1	2,335	0.04%
2018/06/12	1	26.62	1	26.62	26.60	0	2,343	0.00%
2018/06/11	0	0.00	3	26.65	26.69	-3	2,363	-0.13%
2018/06/08	1	26.68	0	0.00	26.67	1	2,313	0.04%
2018/06/07	0	0.00	2	26.78	26.79	-2	2,251	-0.09%
2018/06/06	3	26.78	3	26.80	26.79	0	2,205	0.00%
2018/06/05	0	0.00	6	26.67	26.61	-6	2,104	-0.29%
2018/06/04	0	0.00	15	26.59	26.62	-15	2,096	-0.72%
2018/06/01	0	0.00	1	26.35	26.40	-1	2,066	-0.05%
2018/05/30	1	26.05	0	0.00	26.01	1	1,931	0.05%
2018/05/28	0	0.00	2	26.35	26.39	-2	1,806	-0.11%
2018/05/24	1	26.35	3	26.37	26.41	-2	1,850	-0.11%
2018/05/23	0	0.00	10	26.40	26.40	-10	1,853	-0.54%
2018/05/22	0	0.00	4	26.38	26.40	-4	1,823	-0.22%
2018/05/18	0	0.00	10	26.17	26.20	-10	1,804	-0.55%
2018/05/17	0	0.00	22	26.06	26.06	-22	1,792	-1.23%
2018/05/14	0	0.00	2	25.71	25.85	-2	1,896	-0.11%
2018/05/11	0	0.00	13	25.55	25.60	-13	1,887	-0.69%
2018/05/10	1	25.48	0	0.00	25.48	1	1,881	0.05%
2018/05/09	2	25.42	20	25.39	25.40	-18	1,886	-0.95%
2018/05/07	2	25.24	0	0.00	25.30	2	1,950	0.10%
2018/05/04	1	25.14	0	0.00	25.20	1	2,064	0.05%
2018/05/02	1	25.31	0	0.00	25.34	1	2,167	0.05%
2018/04/30	11	25.16	0	0.00	25.40	11	2,301	0.48%
2018/04/27	5	25.08	0	0.00	25.15	5	2,318	0.22%
2018/04/26	23	25.28	0	0.00	25.23	23	2,349	0.98%
2018/04/25	21	25.28	9	25.19	25.31	12	2,317	0.52%
2018/04/24	7	25.54	2	25.48	25.50	5	2,303	0.22%
2018/04/23	3	25.69	0	0.00	25.69	3	2,345	0.13%
2018/04/18	6	25.69	0	0.00	25.68	6	2,513	0.24%
2018/04/17	3	25.77	0	0.00	25.77	3	2,525	0.12%
2018/04/16	9	25.84	2	26.04	25.98	7	2,506	0.28%
2018/04/12	0	0.00	2	26.08	26.00	-2	2,575	-0.08%
2018/04/10	0	0.00	5	25.95	25.95	-5	2,631	-0.19%
2018/04/03	7	25.91	0	0.00	25.92	7	2,706	0.26%
2018/04/02	1	26.04	0	0.00	26.02	1	2,730	0.04%
2018/03/31	1	25.98	0	0.00	25.95	1	2,747	0.04%
2018/03/30	1	25.93	0	0.00	25.96	1	2,747	0.04%
2018/03/29	2	25.89	0	0.00	25.90	2	2,753	0.07%
2018/03/28	3	25.94	1	26.00	25.93	2	2,740	0.07%
2018/03/27	0	0.00	3	26.11	26.08	-3	2,735	-0.11%
2018/03/26	2	25.90	1	25.90	26.00	1	2,720	0.04%
2018/03/23	13	25.79	1	25.80	25.82	12	2,712	0.44%
2018/03/19	0	0.00	5	26.16	26.19	-5	2,668	-0.19%
2018/03/16	1	26.09	8	26.09	26.16	-7	2,658	-0.26%
2018/03/15	0	0.00	7	26.10	26.11	-7	2,658	-0.26%
2018/03/14	2	26.14	10	26.14	26.08	-8	2,648	-0.30%
2018/03/13	1	26.10	9	26.14	26.17	-8	2,682	-0.30%
2018/03/12	0	0.00	27	26.09	26.10	-27	2,802	-0.96%
2018/03/09	0	0.00	2	25.95	25.93	-2	2,951	-0.07%
2018/03/08	0	0.00	12	26.01	26.01	-12	3,053	-0.39%
2018/03/07	1	25.70	0	0.00	25.70	1	3,051	0.03%
2018/03/06	1	25.65	0	0.00	25.76	1	3,072	0.03%
2018/03/05	7	25.72	0	0.00	25.63	7	3,118	0.22%
2018/03/02	1	25.69	0	0.00	25.76	1	3,122	0.03%
2018/03/01	2	25.80	0	0.00	25.91	2	3,134	0.06%
2018/02/27	1	25.98	0	0.00	25.95	1	3,142	0.03%
2018/02/26	9	25.93	9	25.96	25.98	0	3,133	0.00%
2018/02/23	14	25.76	0	0.00	25.80	14	3,089	0.45%
2018/02/22	1	25.65	0	0.00	25.62	1	3,096	0.03%
2018/02/21	206	25.69	2	25.62	25.72	204	3,099	6.58%	大買/鉅額交易
2018/02/12	6	25.45	0	0.00	25.15	6	3,108	0.19%
2018/02/09	5	24.72	0	0.00	25.50	5	3,102	0.16%
2018/02/08	1	25.36	2	25.43	25.50	-1	3,072	-0.03%
2018/02/07	6	25.41	0	0.00	25.43	6	3,121	0.19%
2018/02/06	26	24.80	0	0.00	24.99	26	3,135	0.83%
2018/02/05	10	25.81	0	0.00	26.00	10	3,057	0.33%
2018/01/31	0	0.00	6	26.41	26.45	-6	3,123	-0.19%
2018/01/30	7	26.69	13	26.45	26.41	-6	3,101	-0.19%
2018/01/29	6	26.79	5	26.76	26.80	1	3,093	0.03%
2018/01/26	0	0.00	32	26.40	26.54	-32	2,996	-1.07%
2018/01/24	2	26.32	5	26.28	26.32	-3	2,899	-0.10%
2018/01/23	0	0.00	10	26.20	26.20	-10	2,797	-0.36%
2018/01/22	1	26.00	8	26.18	26.25	-7	2,888	-0.24%
2018/01/19	5	25.98	5	26.02	26.00	0	2,838	0.00%
2018/01/18	1	25.98	4	26.00	26.02	-3	2,819	-0.11%
2018/01/17	3	25.87	15	25.83	25.92	-12	2,709	-0.44%
2018/01/16	0	0.00	14	25.71	25.80	-14	2,680	-0.52%
2018/01/15	5	25.60	7	25.59	25.65	-2	2,651	-0.08%
2018/01/12	0	0.00	3	25.56	25.54	-3	2,650	-0.11%
2018/01/10	3	25.44	8	25.40	25.37	-5	2,578	-0.19%
2018/01/05	0	0.00	1	25.45	25.44	-1	2,548	-0.04%
2018/01/03	0	0.00	15	25.22	25.31	-15	2,543	-0.59%