元大高股息 (0056)-元大-北屯券商分點個股進出

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:13:35(已收盤)

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

元大高股息 (0056)籌碼相關－元大-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯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	16.4	39.53	37	39.60	39.50	-20.6	27,717	-0.07%
2024/05/20	29.7	39.53	18.2	39.64	39.66	11.5	27,847	0.04%
2024/05/17	5.6	39.54	18.1	39.59	39.51	-12.5	28,163	-0.04%
2024/05/16	2.2	39.60	19.4	39.63	39.60	-17.2	28,312	-0.06%
2024/05/15	16.8	39.48	36	39.49	39.30	-19.2	28,593	-0.07%
2024/05/14	14	39.17	14.6	39.21	39.26	-0.5	29,207	0.00%
2024/05/13	28	39.05	18.6	39.05	39.04	9.4	29,257	0.03%
2024/05/10	22.3	38.92	4.6	38.91	39.04	17.7	29,446	0.06%
2024/05/09	2.2	38.97	53	38.99	38.92	-50.8	29,421	-0.17%
2024/05/08	4	38.95	13.4	38.95	39.02	-9.4	29,501	-0.03%
2024/05/07	13.2	38.89	27.5	38.93	38.97	-14.3	29,676	-0.05%
2024/05/06	0.6	38.79	40	38.86	38.88	-39.5	29,727	-0.13%
2024/05/03	6.2	38.52	5.8	38.67	38.45	0.4	29,694	0.00%
2024/05/02	8.5	38.28	1.3	38.28	38.35	7.2	29,894	0.02%
2024/04/30	23.4	38.33	7.9	38.37	38.32	15.5	29,995	0.05%
2024/04/29	30.6	38.20	34	38.10	38.34	-3.5	30,224	-0.01%
2024/04/26	3	37.75	30.2	37.77	37.69	-27.2	30,421	-0.09%
2024/04/25	22.9	37.52	2	37.55	37.51	20.9	30,629	0.07%
2024/04/24	19.3	37.73	26	37.73	37.85	-6.8	31,019	-0.02%
2024/04/23	15.4	37.12	6.2	37.14	37.12	9.2	32,830	0.03%
2024/04/22	32.4	37.07	21	37.15	36.92	11.4	34,650	0.03%
2024/04/19	183.4	37.34	285.2	37.14	37.27	-101.8	34,860	-0.29%	大買/大賣/鉅額交易
2024/04/18	91.3	38.20	2.6	38.16	38.18	88.7	33,506	0.26%
2024/04/17	177	38.89	7.2	38.85	38.94	169.8	32,984	0.51%	大買/鉅額交易
2024/04/16	156.9	38.60	7.5	38.70	38.49	149.5	32,116	0.47%	大買/鉅額交易
2024/04/15	54.5	39.64	11	39.67	39.62	43.5	30,685	0.14%
2024/04/12	18.2	39.99	7.6	40.07	39.98	10.6	30,281	0.04%
2024/04/11	21.5	40.02	5.5	39.95	40.09	16	30,433	0.05%
2024/04/10	3	40.26	29.9	40.32	40.20	-26.9	30,557	-0.09%
2024/04/09	10.8	39.99	31.5	40.00	39.99	-20.7	31,635	-0.07%
2024/04/08	16.9	39.88	5	39.88	39.92	11.9	31,929	0.04%
2024/04/03	8.1	39.79	31.2	39.88	39.75	-23.2	31,830	-0.07%
2024/04/02	17.8	39.81	8.5	39.85	39.88	9.4	31,934	0.03%
2024/04/01	20.3	39.73	19.4	39.73	39.59	1	32,441	0.00%
2024/03/29	8.6	39.68	22.9	39.80	39.86	-14.2	32,753	-0.04%
2024/03/28	4.5	39.61	13.7	39.60	39.74	-9.2	32,919	-0.03%
2024/03/27	5.7	39.34	16.5	39.29	39.55	-10.8	33,013	-0.03%
2024/03/26	28.9	39.37	116.7	39.03	39.24	-87.8	33,076	-0.27%	大賣/
2024/03/25	97	39.83	7.4	39.68	39.62	89.6	33,059	0.27%
2024/03/22	11.2	39.81	29.5	39.86	39.80	-18.3	33,201	-0.06%
2024/03/21	3	39.82	17	39.77	39.93	-14	33,133	-0.04%
2024/03/20	22.9	39.88	35.1	39.87	39.63	-12.2	33,302	-0.04%
2024/03/19	9.2	39.58	37.2	39.62	39.70	-28	33,682	-0.08%
2024/03/18	7.6	39.08	39.2	39.17	39.36	-31.6	34,225	-0.09%
2024/03/15	2.1	38.68	94.1	38.91	39.02	-92	34,152	-0.27%
2024/03/14	13.8	38.80	2.1	38.80	38.72	11.8	33,922	0.03%
2024/03/13	32.3	39.07	9.1	39.08	39.08	23.2	33,830	0.07%
2024/03/12	123.6	38.67	54.2	38.80	38.99	69.5	33,698	0.21%	大買/
2024/03/11	34.4	38.52	16.5	38.52	38.43	17.9	33,783	0.05%
2024/03/08	22.7	38.64	255.6	38.52	38.45	-233	33,669	-0.69%	大賣/鉅額交易
2024/03/07	79.3	38.60	15.4	38.55	38.68	63.9	33,152	0.19%
2024/03/06	35.1	38.33	48	38.51	38.53	-13	32,892	-0.04%
2024/03/05	6.6	38.08	39.7	38.08	38.16	-33.1	32,576	-0.10%
2024/03/04	8.3	38.13	38.3	38.07	38.00	-30	32,498	-0.09%
2024/03/01	14.4	37.77	26	37.78	37.74	-11.6	32,039	-0.04%
2024/02/29	9.2	37.58	28.9	37.58	37.70	-19.7	32,168	-0.06%
2024/02/27	18.2	37.61	5.7	37.56	37.51	12.5	32,028	0.04%
2024/02/26	8.2	37.64	16.3	37.65	37.68	-8.1	31,870	-0.03%
2024/02/23	6.1	37.83	31.2	37.82	37.59	-25	31,783	-0.08%
2024/02/22	26.5	37.51	52.6	37.59	37.65	-26.1	32,100	-0.08%
2024/02/21	6.2	37.30	19.3	37.31	37.29	-13.1	31,762	-0.04%
2024/02/20	14.1	37.37	119.7	37.40	37.39	-105.6	31,741	-0.33%	大賣/鉅額交易
2024/02/19	12	37.08	29.1	37.10	37.14	-17.1	31,436	-0.05%
2024/02/16	3.5	37.13	87.8	37.11	37.07	-84.3	31,677	-0.27%
2024/02/15	20.2	36.84	67.6	36.80	36.86	-47.4	31,353	-0.15%
2024/02/05	13.3	36.44	20.9	36.44	36.45	-7.6	30,608	-0.02%
2024/02/02	2	36.44	31.7	36.49	36.45	-29.7	30,525	-0.10%
2024/02/01	5.4	36.25	4	36.29	36.30	1.4	30,337	0.00%
2024/01/31	9.1	36.21	23.8	36.19	36.20	-14.7	30,544	-0.05%
2024/01/30	4.6	36.30	34.1	36.40	36.36	-29.5	30,496	-0.10%
2024/01/29	9.6	36.21	13.5	36.21	36.28	-3.9	30,526	-0.01%
2024/01/26	14.2	36.09	0.2	36.13	36.07	14	30,394	0.05%
2024/01/25	10.1	36.29	82.6	36.31	36.29	-72.5	30,391	-0.24%
2024/01/24	8	36.26	2.6	36.29	36.23	5.5	30,277	0.02%
2024/01/23	5	36.13	8.2	36.17	36.20	-3.2	30,812	-0.01%
2024/01/22	95.1	36.09	33.3	36.07	36.14	61.8	30,686	0.20%
2024/01/19	51.4	35.34	126.6	35.52	35.65	-75.2	30,473	-0.25%	大賣/
2024/01/18	55.4	35.10	5.8	35.13	35.12	49.7	31,058	0.16%
2024/01/17	235.6	35.40	55	35.46	35.19	180.6	30,727	0.59%	大買/鉅額交易
2024/01/16	163.1	36.24	2	36.29	36.37	161.1	29,046	0.55%	大買/鉅額交易
2024/01/15	34.5	36.44	5.1	36.47	36.42	29.4	27,642	0.11%
2024/01/12	48.7	36.29	34.1	36.30	36.33	14.7	27,656	0.05%
2024/01/11	72.7	36.34	2.6	36.31	36.39	70.1	28,953	0.24%
2024/01/10	49.9	36.25	0	0.00	36.24	49.9	31,275	0.16%
2024/01/09	33.5	36.53	12	36.71	36.49	21.5	32,297	0.07%
2024/01/08	50.9	36.61	6.2	36.68	36.57	44.7	32,979	0.14%
2024/01/05	82.6	36.66	0.7	36.85	36.55	81.9	33,330	0.25%
2024/01/04	95.2	36.61	52.7	36.67	36.59	42.6	33,253	0.13%
2024/01/03	122.2	36.69	37	36.77	36.68	85.2	33,531	0.25%	大買/
2024/01/02	27	37.14	20.2	37.32	37.17	6.8	32,601	0.02%
2023/12/29	9.2	37.34	19.2	37.37	37.40	-10	32,410	-0.03%
2023/12/28	18.3	37.42	14.1	37.45	37.33	4.2	32,806	0.01%
2023/12/27	8.2	37.34	58	37.32	37.42	-49.8	33,456	-0.15%
2023/12/26	12.1	36.94	38.4	36.97	37.00	-26.3	33,230	-0.08%
2023/12/25	104.2	36.63	16	36.64	36.65	88.2	32,781	0.27%	大買/
2023/12/22	13.2	36.35	28.2	36.37	36.37	-15.1	32,487	-0.05%
2023/12/21	12.6	36.30	2.4	36.33	36.33	10.2	32,461	0.03%
2023/12/20	52	36.44	21.9	36.47	36.57	30.1	32,376	0.09%
2023/12/19	23.6	36.07	3.1	36.04	36.10	20.5	32,120	0.06%
2023/12/18	75.3	36.24	15.3	36.32	36.38	60	32,281	0.19%
2023/12/15	45.8	36.52	37	36.48	36.36	8.8	32,159	0.03%
2023/12/14	6.3	36.43	69.1	36.49	36.55	-62.8	31,933	-0.20%
2023/12/13	2.6	35.96	163.8	35.98	36.06	-161.3	31,472	-0.51%	大賣/鉅額交易
2023/12/12	5.2	35.59	8.8	35.61	35.58	-3.6	30,915	-0.01%
2023/12/11	18.1	35.51	55.5	35.47	35.47	-37.5	30,849	-0.12%
2023/12/08	2.5	35.48	15	35.46	35.42	-12.5	30,809	-0.04%
2023/12/07	53.5	35.37	3.8	35.32	35.25	49.7	30,780	0.16%
2023/12/06	0.1	35.28	17.2	35.31	35.31	-17.1	31,299	-0.05%
2023/12/05	27.6	34.97	60.3	35.01	35.05	-32.7	31,001	-0.11%
2023/12/04	21.5	35.25	27.7	35.20	35.19	-6.2	30,868	-0.02%
2023/12/01	4	35.05	16	35.14	35.13	-12	30,932	-0.04%
2023/11/30	45.1	35.01	10.5	35.07	35.08	34.6	30,907	0.11%
2023/11/29	2.1	35.07	17.6	35.09	35.09	-15.5	30,961	-0.05%
2023/11/28	1	34.90	8.4	34.87	34.90	-7.4	30,789	-0.02%
2023/11/27	9.3	34.83	4.1	34.89	34.75	5.2	30,758	0.02%
2023/11/24	1.1	34.97	1.2	35.00	34.94	-0.1	30,597	0.00%
2023/11/23	9.6	34.96	9.3	35.01	34.97	0.3	30,643	0.00%
2023/11/22	28.7	35.01	10.3	35.08	35.05	18.4	30,857	0.06%
2023/11/21	20.7	35.24	33.4	35.23	35.30	-12.7	31,044	-0.04%
2023/11/20	4.8	34.84	9.3	34.81	34.90	-4.5	31,152	-0.01%
2023/11/17	10.1	34.84	27.3	34.84	34.82	-17.2	31,201	-0.06%
2023/11/16	14.9	34.76	5.4	34.76	34.77	9.5	31,282	0.03%
2023/11/15	16.9	34.96	28.9	34.94	34.83	-12	31,235	-0.04%
2023/11/14	6.1	34.64	17	34.70	34.68	-10.9	31,232	-0.03%
2023/11/13	9.2	34.51	7	34.61	34.54	2.2	31,300	0.01%
2023/11/10	4.3	34.37	0	0.00	34.43	4.3	31,543	0.01%
2023/11/09	5	34.56	12	34.56	34.55	-7	31,693	-0.02%
2023/11/08	27	34.52	11.5	34.54	34.54	15.5	32,047	0.05%
2023/11/07	0.1	34.22	18.5	34.14	34.23	-18.5	32,009	-0.06%
2023/11/06	55.3	34.05	4.4	34.18	34.24	50.9	32,783	0.16%
2023/11/03	16.8	33.69	22.3	33.72	33.69	-5.4	32,772	-0.02%
2023/11/02	6.3	33.45	62.1	33.49	33.52	-55.8	33,164	-0.17%
2023/11/01	16.7	32.77	13.4	32.87	32.89	3.2	33,528	0.01%
2023/10/31	57	32.92	16.9	32.88	32.69	40.1	34,305	0.12%
2023/10/30	12.8	33.21	2	33.17	33.23	10.8	35,099	0.03%
2023/10/27	24.6	33.16	11.8	33.27	33.13	12.8	35,971	0.04%
2023/10/26	111.4	33.01	120.3	33.10	33.10	-8.8	37,274	-0.02%	大買/大賣/
2023/10/25	12.9	33.64	30.2	33.65	33.62	-17.4	37,595	-0.05%
2023/10/24	35.9	33.19	3.9	33.28	33.47	32	38,032	0.08%
2023/10/23	53.5	33.15	14.1	33.14	33.08	39.3	38,620	0.10%
2023/10/20	76.1	33.21	17	33.30	33.40	59.1	39,802	0.15%
2023/10/19	195.8	33.54	11.6	33.52	33.65	184.2	41,284	0.45%	大買/鉅額交易
2023/10/18	253.1	34.83	17	34.91	34.90	236.1	40,573	0.58%	大買/鉅額交易
2023/10/17	364.8	35.49	12.8	35.58	35.27	351.9	38,508	0.91%	大買/鉅額交易
2023/10/16	97.4	35.48	0	0.00	35.52	97.4	38,342	0.25%
2023/10/13	51.9	35.70	18	35.74	35.72	33.9	38,793	0.09%
2023/10/12	28.5	35.90	26	35.95	35.98	2.5	39,925	0.01%
2023/10/11	23.6	35.82	27	36.03	35.78	-3.4	41,376	-0.01%
2023/10/06	4.4	35.80	25	35.77	35.79	-20.6	42,535	-0.05%
2023/10/05	19.4	35.59	18.4	35.62	35.69	1.1	43,168	0.00%
2023/10/04	45.9	35.21	6	35.23	35.39	39.9	43,474	0.09%
2023/10/03	112.5	35.76	22	35.80	35.60	90.5	43,353	0.21%	大買/
2023/10/02	7	35.67	36.6	35.72	35.74	-29.6	43,325	-0.07%
2023/09/28	5.1	35.22	55.1	35.08	35.06	-50	43,861	-0.11%
2023/09/27	14.8	34.78	12.2	34.81	34.87	2.6	44,651	0.01%
2023/09/26	10	34.86	3.6	34.92	34.76	6.3	45,761	0.01%
2023/09/25	5.1	35.06	4.6	35.08	35.08	0.4	46,125	0.00%
2023/09/22	11	34.54	12.1	34.68	34.89	-1.1	46,174	0.00%
2023/09/21	34.9	34.62	32.9	34.58	34.70	2	46,266	0.00%
2023/09/20	4.4	35.10	8.7	35.14	35.05	-4.4	45,945	-0.01%
2023/09/19	7	35.23	4	35.21	35.14	3	46,493	0.01%
2023/09/18	15.3	35.32	33.2	35.29	35.31	-17.9	46,664	-0.04%
2023/09/15	2.7	35.50	44.4	35.48	35.58	-41.8	46,803	-0.09%
2023/09/14	5.3	35.26	19.5	35.21	35.31	-14.2	46,953	-0.03%
2023/09/13	2	34.80	9.5	34.78	34.86	-7.5	47,064	-0.02%
2023/09/12	3.7	34.77	30	34.80	34.80	-26.3	47,518	-0.06%
2023/09/11	72	34.78	14	34.75	34.79	58	48,056	0.12%
2023/09/08	9.5	35.36	4.4	35.33	35.42	5.1	47,956	0.01%
2023/09/07	19.4	35.47	14.1	35.50	35.45	5.3	48,886	0.01%
2023/09/06	20.3	35.57	9.6	35.58	35.60	10.7	49,568	0.02%
2023/09/05	9.2	35.31	34	35.36	35.43	-24.8	49,852	-0.05%
2023/09/04	16.4	35.09	3.4	35.20	35.27	12.9	50,141	0.03%
2023/09/01	27.2	35.28	19.4	35.32	35.12	7.8	50,299	0.02%
2023/08/31	10.9	35.20	6.1	35.26	35.31	4.9	50,522	0.01%
2023/08/30	18.6	35.37	29.5	35.46	35.35	-10.9	50,824	-0.02%
2023/08/29	17.6	35.11	4	35.09	35.16	13.6	51,337	0.03%
2023/08/28	13	34.99	11.5	35.02	35.06	1.6	51,398	0.00%
2023/08/25	31.2	35.26	25	35.30	35.14	6.2	51,319	0.01%
2023/08/24	14	35.82	74.6	35.95	35.76	-60.6	51,396	-0.12%
2023/08/23	39.4	35.32	11	35.34	35.43	28.4	51,458	0.06%
2023/08/22	5.2	35.28	53.4	35.18	35.11	-48.2	52,007	-0.09%
2023/08/21	3	34.93	4	34.94	34.85	-1	52,135	0.00%
2023/08/18	32.9	34.93	72.4	35.23	34.84	-39.5	52,121	-0.08%
2023/08/17	31.2	35.09	12.5	35.20	35.33	18.7	51,806	0.04%
2023/08/16	15	34.77	39	34.94	35.14	-24	51,736	-0.05%
2023/08/15	34.3	34.82	21.6	34.86	34.85	12.6	51,873	0.02%
2023/08/14	33.8	34.29	98.9	34.19	34.28	-65.1	52,221	-0.12%
2023/08/11	7	34.69	23.6	34.62	34.56	-16.6	52,016	-0.03%
2023/08/10	79.4	34.50	21	34.46	34.43	58.4	52,010	0.11%
2023/08/09	31.6	35.48	33.7	35.58	35.35	-2.2	51,239	0.00%
2023/08/08	18.5	35.54	35.3	35.69	35.59	-16.8	50,991	-0.03%
2023/08/07	6.6	35.48	95.4	35.34	35.70	-88.9	50,577	-0.18%
2023/08/04	16.8	34.62	37.1	34.54	34.74	-20.2	50,055	-0.04%
2023/08/02	207.1	34.81	149.7	34.94	34.51	57.4	49,160	0.12%	大買/大賣/
2023/08/01	52.9	35.52	26.5	35.68	35.73	26.4	47,781	0.06%
2023/07/31	74.7	35.99	98.9	36.74	35.74	-24.2	46,827	-0.05%
2023/07/28	5.4	36.16	80.8	36.44	36.58	-75.4	45,368	-0.17%
2023/07/27	9.2	36.20	28.6	36.23	36.10	-19.3	44,245	-0.04%
2023/07/26	21.7	36.02	27	36.07	36.02	-5.3	43,693	-0.01%
2023/07/25	57.6	36.43	105.6	36.41	36.05	-48.1	42,844	-0.11%	大賣/
2023/07/24	5.2	35.63	304.3	35.81	35.99	-299.1	41,141	-0.73%	大賣/鉅額交易
2023/07/21	49.8	34.55	105	34.99	35.26	-55.2	39,128	-0.14%	大賣/
2023/07/20	64	34.67	39.5	34.63	34.71	24.5	38,945	0.06%
2023/07/19	58.4	34.71	341.6	34.44	34.36	-283.2	38,430	-0.74%	大賣/鉅額交易
2023/07/18	58.6	35.16	91	35.26	35.11	-32.4	37,308	-0.09%
2023/07/17	100.2	35.86	78.3	35.85	35.94	21.9	35,892	0.06%
2023/07/14	80.8	35.19	132.4	35.31	35.54	-51.6	33,984	-0.15%	大賣/
2023/07/13	28.2	35.12	95	35.21	34.82	-66.9	32,411	-0.21%
2023/07/12	12	34.16	85.1	34.19	34.30	-73.1	30,636	-0.24%
2023/07/11	11.5	33.77	23.9	33.66	33.80	-12.4	29,710	-0.04%
2023/07/10	14.3	33.18	27	33.17	33.18	-12.7	29,355	-0.04%
2023/07/07	95.2	33.05	26.3	33.20	33.08	68.9	28,963	0.24%
2023/07/06	121.3	33.50	12.2	33.39	33.34	109.2	28,125	0.39%	大買/鉅額交易
2023/07/05	69.4	33.77	0.5	33.71	33.71	68.9	27,144	0.25%
2023/07/04	88.6	33.70	54.3	33.71	33.91	34.3	26,313	0.13%
2023/07/03	31.7	33.13	49.3	33.22	33.24	-17.6	25,368	-0.07%
2023/06/30	1.6	32.63	6	32.64	32.67	-4.4	25,119	-0.02%
2023/06/29	5.3	32.49	11.1	32.52	32.53	-5.8	25,191	-0.02%
2023/06/28	24.5	32.33	8.3	32.32	32.30	16.3	25,050	0.06%
2023/06/27	35.3	32.37	42.2	32.42	32.18	-6.9	25,112	-0.03%
2023/06/26	13.8	32.72	33	32.67	32.77	-19.2	24,721	-0.08%
2023/06/21	5	32.64	19.1	32.73	32.83	-14.1	24,714	-0.06%
2023/06/20	17.9	32.51	11.4	32.48	32.48	6.5	24,470	0.03%
2023/06/19	10.1	32.71	52.9	32.73	32.73	-42.8	24,190	-0.18%
2023/06/16	16.2	32.89	44.8	32.82	32.78	-28.5	23,898	-0.12%
2023/06/15	35	32.65	29.1	32.64	32.69	5.9	23,537	0.02%
2023/06/14	10	32.27	18.1	32.25	32.32	-8.1	23,053	-0.04%
2023/06/13	7.3	32.10	28.7	32.07	32.20	-21.4	22,990	-0.09%
2023/06/12	12.7	31.87	32.1	31.90	31.78	-19.4	22,212	-0.09%
2023/06/09	14.5	31.72	96.3	31.50	31.78	-81.8	21,791	-0.38%
2023/06/08	25.4	31.40	31	31.40	31.24	-5.6	21,944	-0.03%
2023/06/07	19.3	31.47	15	31.42	31.46	4.3	22,078	0.02%
2023/06/06	55.1	31.11	30.5	31.13	31.15	24.6	22,001	0.11%
2023/06/05	12.8	31.05	26	31.04	31.10	-13.2	21,934	-0.06%
2023/06/02	45	31.05	35.5	30.94	30.93	9.5	21,734	0.04%
2023/06/01	14.4	30.40	8.2	30.41	30.47	6.2	21,375	0.03%
2023/05/31	25.1	30.47	18.4	30.48	30.49	6.7	21,387	0.03%
2023/05/30	22.2	30.59	37.2	30.56	30.52	-15	21,242	-0.07%
2023/05/29	59	30.66	83.5	30.67	30.65	-24.5	20,974	-0.12%
2023/05/26	5.6	30.04	95.2	30.09	30.13	-89.6	20,701	-0.43%
2023/05/25	16.4	29.64	38.7	29.70	29.78	-22.3	20,433	-0.11%
2023/05/24	2.3	29.32	1.3	29.34	29.43	1	20,364	0.00%
2023/05/23	2	29.34	4.4	29.33	29.37	-2.3	20,586	-0.01%
2023/05/22	2.2	29.39	18.3	29.34	29.35	-16.1	20,555	-0.08%
2023/05/19	7	29.27	34.7	29.18	29.31	-27.7	20,426	-0.14%
2023/05/18	2.1	28.96	19.7	28.98	29.05	-17.6	20,315	-0.09%
2023/05/17	10	28.75	15.2	28.79	28.76	-5.2	19,833	-0.03%
2023/05/16	15.7	28.63	11	28.68	28.65	4.7	19,596	0.02%
2023/05/15	6.6	28.39	6.2	28.39	28.42	0.4	19,581	0.00%
2023/05/12	6.5	28.28	31	28.24	28.45	-24.5	19,709	-0.12%
2023/05/11	15.7	28.43	23.1	28.48	28.40	-7.4	19,730	-0.04%
2023/05/10	7.9	28.55	5.3	28.54	28.54	2.6	19,819	0.01%
2023/05/09	4.5	28.64	0	0.00	28.64	4.5	19,838	0.02%
2023/05/08	4.1	28.65	22.4	28.62	28.67	-18.3	20,137	-0.09%
2023/05/05	4	28.46	1	28.45	28.47	3	20,193	0.01%
2023/05/04	6.1	28.43	2.1	28.43	28.45	4	20,512	0.02%
2023/05/03	6.4	28.35	6.8	28.40	28.42	-0.4	20,639	0.00%
2023/05/02	4	28.38	5	28.36	28.44	-1	20,848	0.00%
2023/04/28	26	28.20	12.2	28.22	28.23	13.8	21,218	0.07%
2023/04/27	8	27.99	140.5	27.85	28.02	-132.5	21,247	-0.62%	大賣/鉅額交易
2023/04/26	36.3	27.73	0	0.00	27.84	36.3	21,374	0.17%
2023/04/25	70	27.85	3.8	27.78	27.80	66.2	21,169	0.31%
2023/04/24	5.1	28.21	2	28.27	28.27	3.1	20,386	0.01%
2023/04/21	22.4	28.23	11.1	28.33	28.19	11.3	20,417	0.06%
2023/04/20	12.3	28.44	8.1	28.45	28.43	4.3	20,440	0.02%
2023/04/19	16.2	28.58	6.2	28.71	28.55	10.1	20,772	0.05%
2023/04/18	21.4	28.67	5.1	28.74	28.67	16.3	20,861	0.08%
2023/04/17	1	28.76	19.4	28.75	28.80	-18.4	20,763	-0.09%
2023/04/14	4.4	28.69	34.4	28.73	28.74	-30	20,701	-0.15%
2023/04/13	7.4	28.74	5	28.74	28.71	2.4	20,739	0.01%
2023/04/12	3.2	28.80	16.8	28.78	28.85	-13.6	20,533	-0.07%
2023/04/11	12	28.69	7.2	28.64	28.70	4.8	20,618	0.02%
2023/04/10	5.1	28.43	5.5	28.47	28.50	-0.4	20,786	0.00%
2023/04/07	8.1	28.47	11	28.44	28.43	-2.9	20,709	-0.01%
2023/04/06	11	28.33	2.2	28.48	28.47	8.8	20,739	0.04%
2023/03/31	1.7	28.43	26.6	28.44	28.43	-24.9	20,527	-0.12%
2023/03/30	2	28.26	15.3	28.27	28.29	-13.3	20,270	-0.07%
2023/03/29	8	28.13	5	28.08	28.15	3	20,139	0.01%
2023/03/28	31.5	28.09	12.9	28.28	28.06	18.7	20,445	0.09%
2023/03/27	1.7	28.28	13	28.29	28.31	-11.3	20,288	-0.06%
2023/03/24	14	28.23	22.6	28.19	28.26	-8.6	20,355	-0.04%
2023/03/23	1.1	28.06	34	28.12	28.12	-32.9	20,172	-0.16%
2023/03/22	1	28.00	10.1	28.02	28.05	-9.1	20,077	-0.05%
2023/03/21	13	27.85	9	27.84	27.84	4	19,992	0.02%
2023/03/20	4	27.73	1	27.74	27.76	3	20,057	0.01%
2023/03/17	56.6	27.64	14	27.65	27.76	42.6	19,971	0.21%
2023/03/16	42.4	27.44	12	27.48	27.50	30.4	20,002	0.15%
2023/03/15	14.5	27.79	12	27.66	27.66	2.5	19,828	0.01%
2023/03/14	21.6	27.67	6	27.69	27.66	15.6	20,028	0.08%
2023/03/13	15.3	27.62	151.2	27.64	27.93	-136	19,940	-0.68%	大賣/鉅額交易
2023/03/10	63.6	27.90	34	27.86	27.86	29.5	19,434	0.15%
2023/03/09	52.2	28.26	9	28.26	28.24	43.2	19,250	0.22%
2023/03/08	16.1	28.23	33.4	28.26	28.37	-17.2	19,260	-0.09%
2023/03/07	33.3	28.33	13	28.34	28.38	20.3	19,170	0.11%
2023/03/06	21.8	28.25	75.7	28.19	28.25	-53.9	19,336	-0.28%
2023/03/03	112.1	27.95	27	27.96	27.95	85.1	19,265	0.44%	大買/
2023/03/02	5.2	27.70	2.6	27.69	27.78	2.6	19,261	0.01%
2023/03/01	5	27.60	11	27.60	27.72	-6	19,262	-0.03%
2023/02/24	9.8	27.71	13	27.70	27.67	-3.2	19,252	-0.02%
2023/02/23	65.4	27.74	23	27.68	27.74	42.4	18,853	0.22%
2023/02/22	11.4	27.32	20.2	27.36	27.40	-8.8	18,630	-0.05%
2023/02/21	4.2	27.49	15.1	27.47	27.53	-10.8	18,676	-0.06%
2023/02/20	114.7	27.33	30.2	27.40	27.41	84.5	18,848	0.45%	大買/
2023/02/17	20.5	27.25	11.1	27.20	27.24	9.4	19,228	0.05%
2023/02/16	57	27.26	75.1	27.25	27.33	-18.1	19,710	-0.09%
2023/02/15	17.7	27.09	17.4	27.08	27.05	0.3	19,842	0.00%
2023/02/14	7.5	27.12	2	27.13	27.13	5.5	19,890	0.03%
2023/02/13	28.5	26.92	2	26.99	26.97	26.5	20,252	0.13%
2023/02/10	21.9	27.03	11.1	27.05	27.02	10.8	20,463	0.05%
2023/02/09	18	27.13	11	27.15	27.15	7	20,644	0.03%
2023/02/08	8.5	27.15	39.4	27.15	27.15	-30.9	20,772	-0.15%
2023/02/07	3	26.93	5.2	26.95	26.94	-2.2	20,779	-0.01%
2023/02/06	36.5	26.89	3	26.87	26.92	33.5	20,807	0.16%
2023/02/03	26.3	26.98	23	26.98	27.00	3.3	20,631	0.02%
2023/02/02	44.1	26.90	49.5	26.93	26.99	-5.3	20,588	-0.03%
2023/02/01	15.3	26.63	2.1	26.67	26.67	13.2	20,715	0.06%
2023/01/31	18.7	26.60	24	26.65	26.54	-5.3	20,789	-0.03%
2023/01/30	28.1	26.42	22.2	26.48	26.53	5.8	20,925	0.03%
2023/01/17	3.2	26.07	37.5	26.04	26.06	-34.3	21,187	-0.16%
2023/01/16	10.1	26.04	7	26.04	26.02	3.1	21,491	0.01%
2023/01/13	8.7	26.00	49	26.02	25.98	-40.4	21,901	-0.18%
2023/01/12	8.8	25.99	6	26.00	25.99	2.8	23,355	0.01%
2023/01/11	4	26.08	41.5	26.11	26.07	-37.5	26,140	-0.14%
2023/01/10	25.5	26.04	45.2	26.01	26.06	-19.7	28,394	-0.07%
2023/01/09	5.1	25.84	73.8	25.88	25.94	-68.6	30,395	-0.23%
2023/01/06	6.2	25.55	16.1	25.65	25.66	-9.9	30,737	-0.03%
2023/01/05	9.9	25.48	0	0.00	25.46	9.9	31,646	0.03%
2023/01/04	20.8	25.46	1.4	25.43	25.45	19.4	32,661	0.06%
2023/01/03	11.8	25.33	55.4	25.49	25.49	-43.6	34,171	-0.13%
2022/12/30	8.1	25.43	2	25.44	25.40	6.1	35,174	0.02%
2022/12/29	22.9	25.14	4	25.30	25.29	18.9	36,105	0.05%
2022/12/28	64.9	25.35	4	25.41	25.38	60.9	37,580	0.16%
2022/12/27	10.1	25.67	4	25.68	25.63	6.1	39,029	0.02%
2022/12/26	12	25.55	1.1	25.54	25.58	10.9	39,495	0.03%
2022/12/23	9	25.50	1.9	25.62	25.60	7.1	40,046	0.02%
2022/12/22	13	25.66	20	25.58	25.67	-7	40,666	-0.02%
2022/12/21	9.1	25.36	1	25.36	25.34	8.1	41,902	0.02%
2022/12/20	30.8	25.40	8	25.34	25.30	22.8	42,413	0.05%
2022/12/19	5.2	25.71	13	25.78	25.73	-7.8	43,612	-0.02%
2022/12/16	31.2	25.49	12.1	25.66	25.70	19	43,959	0.04%
2022/12/15	0.2	25.77	10	25.72	25.70	-9.8	44,276	-0.02%
2022/12/14	8	25.65	5.2	25.68	25.68	2.8	44,807	0.01%
2022/12/13	1.1	25.56	10.1	25.59	25.53	-9	45,119	-0.02%
2022/12/12	11.5	25.43	0	0.00	25.50	11.5	45,266	0.03%
2022/12/09	5.1	25.49	18	25.46	25.51	-13	45,466	-0.03%
2022/12/08	33.1	25.21	23.7	25.29	25.29	9.3	45,414	0.02%
2022/12/07	70.6	25.46	5.5	25.39	25.44	65.1	45,356	0.14%
2022/12/06	13.7	25.68	12	25.69	25.61	1.7	45,095	0.00%
2022/12/05	4	25.84	17	25.84	25.87	-13	44,791	-0.03%
2022/12/02	17	25.73	0.2	25.76	25.73	16.8	44,678	0.04%
2022/12/01	22.4	25.84	72	25.91	25.82	-49.6	44,927	-0.11%
2022/11/30	4.3	25.53	4.6	25.58	25.65	-0.3	44,924	0.00%
2022/11/29	3.1	25.24	40	25.39	25.47	-36.9	45,006	-0.08%
2022/11/28	24.5	25.33	1.4	25.38	25.32	23.1	45,368	0.05%
2022/11/25	23.2	25.58	18	25.54	25.52	5.2	45,495	0.01%
2022/11/24	4	25.49	5	25.45	25.54	-1	45,526	0.00%
2022/11/23	8.7	25.30	0	0.00	25.30	8.7	45,616	0.02%
2022/11/22	36.9	25.11	4	25.11	25.10	32.9	46,286	0.07%
2022/11/21	35.4	25.29	8	25.24	25.22	27.4	46,210	0.06%
2022/11/18	23	25.54	24.1	25.64	25.43	-1	46,058	0.00%
2022/11/17	27.4	25.37	20	25.45	25.58	7.4	46,115	0.02%
2022/11/16	78.8	25.55	11.2	25.56	25.53	67.6	46,277	0.15%
2022/11/15	14.3	25.43	31.7	25.51	25.55	-17.3	46,005	-0.04%
2022/11/14	26.2	25.32	13	25.27	25.42	13.2	45,523	0.03%
2022/11/11	19.1	25.01	18	25.11	25.00	1.1	44,997	0.00%
2022/11/10	21.7	24.52	10	24.54	24.53	11.7	44,523	0.03%
2022/11/09	11.6	24.53	47	24.61	24.61	-35.4	44,514	-0.08%
2022/11/08	33.5	24.28	9.5	24.28	24.23	24.1	44,336	0.05%
2022/11/07	11.7	23.98	8	23.93	24.06	3.7	43,972	0.01%
2022/11/04	79.7	23.49	2	23.45	23.64	77.7	43,722	0.18%
2022/11/03	55	23.47	4	23.49	23.58	51	43,744	0.12%
2022/11/02	34.9	23.65	24.3	23.65	23.67	10.7	43,687	0.02%
2022/11/01	54.1	23.52	1.1	23.55	23.55	53	43,778	0.12%
2022/10/31	13.4	23.49	22.5	23.52	23.48	-9.1	43,858	-0.02%
2022/10/28	69	23.37	2	23.44	23.31	67	44,013	0.15%
2022/10/27	13.2	23.50	0.1	23.59	23.58	13.1	43,742	0.03%
2022/10/26	97.2	23.41	27	23.36	23.41	70.2	43,975	0.16%
2022/10/25	103.2	23.46	13.6	23.45	23.40	89.6	43,675	0.21%	大買/
2022/10/24	21.1	23.80	34	23.78	23.69	-12.9	43,127	-0.03%
2022/10/21	108.9	23.71	26	23.64	23.58	82.9	42,952	0.19%	大買/
2022/10/20	112.3	23.46	25.1	23.50	23.65	87.2	42,434	0.21%	大買/
2022/10/19	252	23.92	15	23.94	23.95	237	41,038	0.58%	大買/鉅額交易
2022/10/18	188.5	25.78	42	25.85	25.84	146.5	38,264	0.38%	大買/鉅額交易
2022/10/17	181.7	25.59	10	25.69	25.77	171.7	36,062	0.48%	大買/鉅額交易
2022/10/14	99.6	25.94	19	25.96	25.91	80.6	33,875	0.24%
2022/10/13	104.8	25.64	8	25.72	25.53	96.8	33,319	0.29%	大買/
2022/10/12	128.3	25.79	19	25.71	25.82	109.3	32,298	0.34%	大買/鉅額交易
2022/10/11	131.8	25.86	35.2	25.91	25.85	96.6	31,414	0.31%	大買/
2022/10/07	82.4	26.31	4	26.29	26.28	78.4	30,057	0.26%
2022/10/06	91.9	26.53	6	26.55	26.57	85.9	29,048	0.30%
2022/10/05	242.7	26.63	81	26.58	26.62	161.7	28,495	0.57%	大買/鉅額交易
2022/10/04	136.3	26.13	26	26.23	26.27	110.3	27,349	0.40%	大買/鉅額交易
2022/10/03	60.6	25.61	29	25.64	25.67	31.6	25,742	0.12%
2022/09/30	110.1	25.58	24	25.57	25.78	86.1	25,645	0.34%	大買/
2022/09/29	55.3	25.94	57	26.00	25.81	-1.7	25,407	-0.01%
2022/09/28	85.8	25.92	41.2	25.98	25.83	44.6	25,726	0.17%
2022/09/27	25.3	26.25	3	26.32	26.33	22.4	24,823	0.09%
2022/09/26	131.6	26.41	1.1	26.38	26.33	130.5	24,841	0.53%	大買/鉅額交易
2022/09/23	36.8	27.08	0	0.00	27.06	36.8	24,343	0.15%
2022/09/22	51.9	27.13	0	0.00	27.17	51.9	24,787	0.21%
2022/09/21	97.9	27.67	0	0.00	27.64	97.9	24,382	0.40%
2022/09/20	54.3	28.00	1	28.00	27.98	53.3	24,002	0.22%
2022/09/19	8.3	28.12	1	28.25	28.06	7.3	23,870	0.03%
2022/09/16	39.4	28.26	0	0.00	28.28	39.4	23,904	0.16%
2022/09/15	1	28.34	15.3	28.53	28.59	-14.3	24,377	-0.06%
2022/09/14	20.7	28.26	2	28.29	28.35	18.7	25,063	0.07%
2022/09/13	11	28.72	3	28.68	28.71	8	25,067	0.03%
2022/09/12	9	28.47	19	28.56	28.56	-10	25,899	-0.04%
2022/09/08	11.2	28.06	6	28.10	28.25	5.2	26,541	0.02%
2022/09/07	43.3	27.90	25	27.89	27.90	18.3	27,361	0.07%
2022/09/06	4.7	28.11	4.1	28.17	28.08	0.6	27,108	0.00%
2022/09/05	13.8	28.01	5	28.20	28.18	8.8	27,077	0.03%
2022/09/02	36.7	28.21	5	28.24	28.10	31.7	27,375	0.12%
2022/09/01	46.1	28.40	0	0.00	28.44	46.1	26,958	0.17%
2022/08/31	13.1	28.61	0	0.00	28.79	13.1	26,588	0.05%
2022/08/30	18.2	28.50	25.6	28.59	28.67	-7.4	26,330	-0.03%
2022/08/29	77.9	28.40	0	0.00	28.45	77.9	26,109	0.30%
2022/08/26	3.5	29.07	1.1	29.12	29.10	2.3	25,430	0.01%
2022/08/25	13.1	28.98	1.2	28.88	28.94	11.9	25,285	0.05%
2022/08/24	21.7	28.86	0	0.00	28.80	21.7	25,177	0.09%
2022/08/23	213.7	29.00	200	28.92	28.93	13.7	24,848	0.06%	大買/大賣/
2022/08/22	12.3	29.19	6	29.20	29.25	6.3	24,388	0.03%
2022/08/19	1.1	29.36	17	29.34	29.42	-15.9	24,110	-0.07%
2022/08/18	9.1	29.11	1	29.10	29.29	8.1	24,128	0.03%
2022/08/17	6.3	29.24	4	29.27	29.28	2.3	24,037	0.01%
2022/08/16	48.3	29.19	3.6	29.16	29.24	44.7	24,041	0.19%
2022/08/15	76.4	29.29	3	29.25	29.22	73.4	23,880	0.31%
2022/08/12	0	0.00	3	29.20	29.30	-3	23,637	-0.01%
2022/08/11	71.3	29.11	5	29.10	29.12	66.3	23,814	0.28%
2022/08/10	7.5	28.85	0.1	28.88	28.81	7.4	23,742	0.03%
2022/08/09	16.3	28.80	9	28.98	29.07	7.3	23,654	0.03%
2022/08/08	16.4	28.77	9	28.70	28.87	7.4	23,892	0.03%
2022/08/05	2	28.70	8	28.72	28.87	-6	23,904	-0.03%
2022/08/04	5.3	28.22	6.4	28.31	28.43	-1.2	24,150	0.00%
2022/08/03	9.9	28.36	1	28.25	28.44	8.9	24,195	0.04%
2022/08/02	62.5	28.38	2.7	28.35	28.45	59.8	24,176	0.25%
2022/08/01	4	28.65	15.3	28.73	28.76	-11.2	24,031	-0.05%
2022/07/29	28	28.47	8	28.49	28.55	20	24,047	0.08%
2022/07/28	4.5	28.22	6	28.33	28.18	-1.5	23,873	-0.01%
2022/07/27	11.1	28.00	3.4	28.17	28.25	7.7	23,648	0.03%
2022/07/26	13.4	28.08	0.2	28.13	28.12	13.2	23,575	0.06%
2022/07/25	5.1	28.28	1.6	28.29	28.33	3.5	23,450	0.01%
2022/07/22	21.2	28.38	56	28.35	28.40	-34.8	23,497	-0.15%
2022/07/21	11.1	28.18	20.8	28.29	28.38	-9.7	23,839	-0.04%
2022/07/20	9.4	28.02	14.5	28.05	28.00	-5.1	24,096	-0.02%
2022/07/19	3	27.62	7	27.54	27.68	-4	24,748	-0.02%
2022/07/18	16.9	27.24	7.2	27.41	27.48	9.7	24,713	0.04%
2022/07/15	82	27.11	0	0.00	27.09	82	24,487	0.33%
2022/07/14	20.4	26.99	0.1	27.22	27.18	20.4	24,288	0.08%
2022/07/13	8.4	27.17	14	27.21	27.08	-5.6	24,146	-0.02%
2022/07/12	47.8	26.56	3	26.50	26.62	44.8	24,016	0.19%
2022/07/11	34.3	27.20	16	27.25	27.25	18.3	23,577	0.08%
2022/07/08	33.6	27.28	19	27.24	27.25	14.6	23,400	0.06%
2022/07/07	16.1	26.51	5	26.66	26.76	11.1	23,071	0.05%
2022/07/06	128.7	26.53	7	26.49	26.32	121.7	23,127	0.53%	大買/鉅額交易
2022/07/05	29.9	26.72	19	26.82	26.96	10.9	22,663	0.05%
2022/07/04	80.4	26.65	13	26.67	26.68	67.4	22,393	0.30%
2022/07/01	115.3	27.05	15	27.31	26.81	100.3	22,566	0.44%	大買/
2022/06/30	147.8	27.57	6	27.59	27.56	141.8	21,708	0.65%	大買/鉅額交易
2022/06/29	61.1	28.17	0	0.00	28.14	61.1	20,881	0.29%
2022/06/28	32.9	28.48	12	28.62	28.53	20.9	20,578	0.10%
2022/06/27	17.2	28.76	12	28.67	28.86	5.2	20,368	0.03%
2022/06/24	37.9	28.21	3	28.17	28.10	34.9	20,147	0.17%
2022/06/23	60.1	28.15	13	27.99	28.05	47.1	20,047	0.24%
2022/06/22	57.1	28.69	0	0.00	28.50	57.1	19,293	0.30%
2022/06/21	37.9	29.07	10.4	29.22	29.28	27.5	18,528	0.15%
2022/06/20	105	29.04	6.6	29.03	28.87	98.4	18,308	0.54%	大買/
2022/06/17	102.7	29.54	15	29.45	29.62	87.7	17,392	0.50%	大買/
2022/06/16	75.9	30.13	0	0.00	29.94	75.9	16,622	0.46%
2022/06/15	24.5	30.36	0	0.00	30.39	24.5	15,696	0.16%
2022/06/14	30.6	30.31	1	30.24	30.48	29.6	15,602	0.19%
2022/06/13	68.3	30.45	0	0.00	30.51	68.3	15,482	0.44%
2022/06/10	13.1	31.06	0	0.00	31.08	13.1	14,994	0.09%
2022/06/09	15.8	31.33	0	0.00	31.30	15.8	15,011	0.11%
2022/06/08	8.1	31.59	6	31.56	31.60	2.1	14,992	0.01%
2022/06/07	2.3	31.40	0.8	31.50	31.44	1.5	15,163	0.01%
2022/06/06	2	31.32	2.1	31.47	31.48	-0.1	15,209	0.00%
2022/06/02	2.1	31.41	2.5	31.39	31.40	-0.4	15,616	0.00%
2022/06/01	3.1	31.59	2.3	31.53	31.52	0.8	16,204	0.01%
2022/05/31	11.1	31.20	1.7	31.33	31.40	9.4	16,408	0.06%
2022/05/30	1.3	31.39	6	31.38	31.43	-4.7	16,672	-0.03%
2022/05/27	1.2	31.09	6.8	31.09	31.08	-5.7	16,766	-0.03%
2022/05/26	6.1	30.92	10	31.01	30.80	-3.9	17,092	-0.02%
2022/05/25	1.1	30.72	6	30.86	30.88	-4.9	17,125	-0.03%
2022/05/24	4.4	30.80	0.1	30.92	30.70	4.3	17,438	0.02%
2022/05/23	2.3	30.90	5	30.87	30.86	-2.7	17,461	-0.02%
2022/05/20	18.9	30.72	6	30.72	30.72	12.9	17,709	0.07%
2022/05/19	20.5	30.50	1	30.52	30.68	19.5	18,026	0.11%
2022/05/18	14.4	30.89	1	30.95	31.01	13.4	17,868	0.07%
2022/05/17	18.1	30.72	1	30.77	30.69	17.1	17,836	0.10%
2022/05/16	25.4	30.72	1.5	30.71	30.72	23.9	17,947	0.13%
2022/05/13	19.1	30.76	6	30.74	30.80	13.1	17,622	0.07%
2022/05/12	64.4	30.84	11	30.77	30.63	53.4	17,584	0.30%
2022/05/11	32.7	31.22	1	31.21	31.17	31.7	17,093	0.19%
2022/05/10	20.1	31.43	14	31.28	31.65	6.1	16,798	0.04%
2022/05/09	44.8	31.69	5.7	31.64	31.57	39.1	16,792	0.23%
2022/05/06	12.9	32.05	5.8	32.20	32.25	7.1	16,679	0.04%
2022/05/05	5.2	32.51	3.6	32.54	32.54	1.6	16,763	0.01%
2022/05/04	1	32.30	7.9	32.20	32.31	-6.9	16,949	-0.04%
2022/05/03	6.6	31.98	2	31.99	32.09	4.6	17,554	0.03%
2022/04/29	13.6	31.91	31	31.99	32.01	-17.4	17,967	-0.10%
2022/04/28	45.5	31.62	12	31.49	31.72	33.5	18,539	0.18%
2022/04/27	49	31.36	10	31.40	31.48	39	18,489	0.21%
2022/04/26	51.7	32.01	0	0.00	31.93	51.7	18,167	0.28%
2022/04/25	89.1	32.06	10.4	32.04	32.03	78.7	18,243	0.43%
2022/04/22	11.2	32.75	5	32.79	32.78	6.1	17,463	0.04%
2022/04/21	0.1	32.90	2.7	32.88	32.90	-2.6	17,770	-0.01%
2022/04/20	26.9	32.78	3	32.79	32.83	23.9	17,859	0.13%
2022/04/19	18	32.88	24.6	32.91	32.85	-6.6	18,080	-0.04%
2022/04/18	12.5	32.72	1	32.77	32.68	11.5	18,217	0.06%
2022/04/15	15.2	32.87	15	32.92	32.90	0.2	18,004	0.00%
2022/04/14	4.1	33.11	2.7	33.14	33.07	1.5	18,223	0.01%
2022/04/13	8	32.97	0.5	33.08	33.11	7.5	18,347	0.04%
2022/04/12	34.1	32.63	3.1	32.66	32.69	31	18,315	0.17%
2022/04/11	138.9	32.83	31	32.86	32.81	107.9	17,884	0.60%	大買/鉅額交易
2022/04/08	21.6	33.06	2.4	33.14	33.17	19.2	17,526	0.11%
2022/04/07	40.9	33.10	2.6	33.24	32.90	38.3	17,428	0.22%
2022/04/06	15.1	33.37	12.5	33.40	33.47	2.6	16,712	0.02%
2022/04/01	3.7	33.44	0.2	33.63	33.55	3.4	16,657	0.02%
2022/03/31	3.3	33.65	75	33.64	33.63	-71.7	16,656	-0.43%
2022/03/30	16.5	33.63	8.5	33.63	33.70	8	16,713	0.05%
2022/03/29	7.2	33.68	7.3	33.64	33.64	-0.1	16,641	0.00%
2022/03/28	13.3	33.53	0	0.00	33.78	13.3	16,634	0.08%
2022/03/25	6.4	33.83	5.1	33.84	33.81	1.3	16,484	0.01%
2022/03/24	0	33.94	1.9	33.92	33.96	-1.8	16,660	-0.01%
2022/03/23	2	33.94	2.2	33.99	33.96	-0.2	16,953	0.00%
2022/03/22	2	33.93	0	0.00	33.87	2	17,380	0.01%
2022/03/21	0	0.00	1	33.90	33.95	-1	17,417	-0.01%
2022/03/18	4.6	33.85	0	0.00	33.90	4.6	17,685	0.03%
2022/03/17	15.1	33.91	1.6	33.94	34.01	13.5	17,731	0.08%
2022/03/16	6.4	33.66	15.2	33.66	33.71	-8.8	17,821	-0.05%
2022/03/15	2.7	33.82	8	33.91	33.78	-5.3	17,846	-0.03%
2022/03/14	68.5	34.08	6.5	34.08	34.13	62	18,020	0.34%
2022/03/11	26	33.88	1.1	33.90	33.90	24.9	18,151	0.14%
2022/03/10	0.5	33.91	17.7	33.88	33.89	-17.2	18,239	-0.09%
2022/03/09	9	33.29	9	33.32	33.36	0	18,168	0.00%
2022/03/08	47.9	33.02	52	33.22	33.00	-4.1	18,129	-0.02%
2022/03/07	22.6	33.45	27	33.45	33.45	-4.4	17,675	-0.02%
2022/03/04	3.3	34.09	24.1	34.15	34.04	-20.8	17,185	-0.12%
2022/03/03	3	34.21	14.3	34.20	34.22	-11.3	17,340	-0.07%
2022/03/02	6.2	33.92	9.6	33.89	33.97	-3.4	17,356	-0.02%
2022/03/01	7	33.76	17.6	33.76	33.88	-10.6	17,209	-0.06%
2022/02/25	88.2	33.20	6	33.30	33.33	82.2	16,965	0.48%
2022/02/24	20.9	33.30	29	33.22	33.19	-8.1	17,005	-0.05%
2022/02/23	2	33.66	9.3	33.66	33.75	-7.3	16,824	-0.04%
2022/02/22	29.3	33.40	30.3	33.38	33.49	-1	16,978	-0.01%
2022/02/21	0	33.53	38.1	33.66	33.80	-38	17,361	-0.22%
2022/02/18	0.7	33.44	15.7	33.24	33.50	-15	17,247	-0.09%
2022/02/17	3	33.37	7.7	33.39	33.34	-4.7	17,551	-0.03%
2022/02/16	4.8	33.19	1.8	33.28	33.27	3	17,830	0.02%
2022/02/15	10.5	33.16	1	33.10	33.10	9.5	17,811	0.05%
2022/02/14	12.6	33.13	15	33.13	33.13	-2.4	18,019	-0.01%
2022/02/11	14.3	33.42	0.2	33.48	33.43	14.1	18,330	0.08%
2022/02/10	10.1	33.48	13.1	33.47	33.49	-3	18,757	-0.02%
2022/02/09	7	33.47	8.1	33.46	33.50	-1.1	19,206	-0.01%
2022/02/08	13	33.24	20.3	33.22	33.30	-7.3	19,190	-0.04%
2022/02/07	6	32.58	7.4	32.74	33.00	-1.3	19,118	-0.01%
2022/01/26	19	32.44	6.5	32.41	32.40	12.4	19,021	0.07%
2022/01/25	64.8	32.36	1.8	32.35	32.34	63	19,107	0.33%
2022/01/24	34.1	32.53	35	32.54	32.72	-0.9	18,760	-0.01%
2022/01/21	57.4	32.90	6.5	32.85	32.84	50.9	18,519	0.27%
2022/01/20	2.2	33.27	1.4	33.32	33.36	0.8	18,158	0.00%
2022/01/19	5.5	33.24	6.1	33.25	33.21	-0.6	18,354	0.00%
2022/01/18	2.2	33.41	35	33.43	33.45	-32.9	18,641	-0.18%
2022/01/17	1	33.22	7.4	33.17	33.22	-6.4	18,981	-0.03%
2022/01/14	26.2	33.00	8.1	33.05	33.15	18.1	21,215	0.09%
2022/01/13	6.2	33.20	5	33.21	33.20	1.2	22,404	0.01%
2022/01/12	10.2	33.22	16	33.35	33.10	-5.8	23,373	-0.02%
2022/01/11	23.2	33.21	5.1	33.22	33.20	18.1	23,638	0.08%
2022/01/10	1.1	33.24	6.2	33.22	33.27	-5.1	24,258	-0.02%
2022/01/07	36.2	33.18	9	33.48	33.17	27.2	24,516	0.11%
2022/01/06	6.3	33.39	14	33.40	33.41	-7.7	24,667	-0.03%
2022/01/05	9.4	33.42	9	33.43	33.45	0.4	25,175	0.00%
2022/01/04	4.2	33.42	36	33.41	33.41	-31.8	26,009	-0.12%
2022/01/03	7.4	33.50	9	33.57	33.42	-1.6	26,439	-0.01%
2021/12/30	8.3	33.60	21.9	33.60	33.58	-13.6	27,336	-0.05%
2021/12/29	6	33.59	5	33.58	33.61	1	27,867	0.00%
2021/12/28	2	33.52	8.2	33.53	33.56	-6.2	28,292	-0.02%
2021/12/27	3	33.34	10.5	33.37	33.38	-7.5	28,983	-0.03%
2021/12/24	0.3	33.35	10.2	33.35	33.29	-9.9	30,113	-0.03%
2021/12/23	0.4	33.33	11.4	33.35	33.34	-11	30,324	-0.04%
2021/12/22	0	0.00	11	33.35	33.30	-11	30,997	-0.04%
2021/12/21	0	33.34	5.7	33.32	33.36	-5.6	31,128	-0.02%
2021/12/20	1.6	33.38	4.2	33.39	33.41	-2.6	31,224	-0.01%
2021/12/17	6.3	33.38	13.9	33.43	33.43	-7.7	31,075	-0.02%
2021/12/16	1	33.36	27.3	33.37	33.45	-26.3	30,909	-0.09%
2021/12/15	6.1	32.91	1	33.04	33.04	5.1	31,068	0.02%
2021/12/14	5.9	32.99	4.1	33.06	32.95	1.8	31,054	0.01%
2021/12/13	7	33.38	6.5	33.40	33.33	0.5	30,895	0.00%
2021/12/10	0.9	33.28	16	33.37	33.30	-15.1	30,862	-0.05%
2021/12/09	1.9	33.30	20.5	33.30	33.32	-18.6	30,754	-0.06%
2021/12/08	5	33.22	22.7	33.25	33.18	-17.7	30,597	-0.06%
2021/12/07	10.4	32.99	26.8	32.95	33.03	-16.4	30,311	-0.05%
2021/12/06	1.1	32.78	15.5	32.80	32.86	-14.4	30,069	-0.05%
2021/12/03	2.3	32.66	13	32.70	32.65	-10.8	30,302	-0.04%
2021/12/02	5.1	32.49	9	32.47	32.47	-4	30,250	-0.01%
2021/12/01	0.1	32.38	0.1	32.49	32.50	0	30,420	0.00%
2021/11/30	2.6	32.46	0.3	32.50	32.30	2.3	30,392	0.01%
2021/11/29	26.3	32.10	13.2	32.15	32.22	13.1	30,384	0.04%
2021/11/26	23.5	32.40	7.2	32.46	32.35	16.3	30,133	0.05%
2021/11/25	1.1	32.67	0	0.00	32.65	1.1	29,905	0.00%
2021/11/24	12.2	32.59	1	32.61	32.61	11.2	29,925	0.04%
2021/11/23	10	32.65	17	32.68	32.63	-7.1	29,885	-0.02%
2021/11/22	26	32.96	12	33.00	32.93	14	29,903	0.05%
2021/11/19	11.4	32.99	24.6	33.08	32.93	-13.2	29,833	-0.04%
2021/11/18	4.5	32.93	157.1	33.03	32.98	-152.5	29,820	-0.51%	大賣/鉅額交易
2021/11/17	7.2	32.62	26.6	32.65	32.71	-19.4	29,329	-0.07%
2021/11/16	5.4	32.48	80.2	32.50	32.59	-74.7	29,410	-0.25%
2021/11/15	2.8	32.43	8	32.43	32.43	-5.2	29,642	-0.02%
2021/11/12	19.2	32.15	1	32.20	32.20	18.2	29,635	0.06%
2021/11/11	29.1	32.24	11.2	32.30	32.15	17.8	29,814	0.06%
2021/11/10	4.7	32.37	55	32.46	32.34	-50.3	30,295	-0.17%
2021/11/09	11.7	32.39	102	32.41	32.35	-90.3	30,107	-0.30%	大賣/
2021/11/08	4.7	32.31	777.5	32.08	32.39	-772.8	29,738	-2.60%	大賣/鉅額交易
2021/11/05	97.4	31.77	447	31.90	31.95	-349.6	29,680	-1.18%	大賣/鉅額交易
2021/11/04	24.2	31.92	263	31.92	31.86	-238.9	29,884	-0.80%	大賣/鉅額交易
2021/11/03	4.2	31.71	117	31.74	31.77	-112.8	29,845	-0.38%	大賣/鉅額交易
2021/11/02	106.9	31.53	169.3	31.69	31.53	-62.4	29,764	-0.21%	大買/大賣/
2021/11/01	19.4	31.56	896	31.54	31.56	-876.6	29,464	-2.98%	大賣/鉅額交易
2021/10/29	101.2	31.28	106	31.48	31.45	-4.8	29,203	-0.02%	大買/大賣/
2021/10/28	21.7	31.37	324	31.34	31.39	-302.3	29,000	-1.04%	大賣/鉅額交易
2021/10/27	65.6	31.12	0	0.00	31.15	65.6	28,924	0.23%
2021/10/26	19.6	31.00	172.5	30.97	31.05	-152.9	28,992	-0.53%	大賣/鉅額交易
2021/10/25	97.5	30.79	4.6	30.77	30.86	92.8	28,743	0.32%
2021/10/22	2,197.5	30.71	3.1	30.84	30.84	2,194.4	28,569	7.68%	大買/鉅額交易
2021/10/21	86	32.36	28	32.39	32.40	58	26,495	0.22%
2021/10/20	106.3	32.38	15	32.44	32.37	91.3	25,033	0.36%	大買/
2021/10/19	31.6	32.38	1	32.40	32.40	30.6	23,996	0.13%
2021/10/18	78.6	32.36	202	32.45	32.36	-123.4	23,655	-0.52%	大賣/鉅額交易
2021/10/15	32.7	32.30	144	32.33	32.31	-111.3	23,612	-0.47%	大賣/鉅額交易
2021/10/14	322.8	32.15	0	0.00	32.18	322.8	23,569	1.37%	大買/鉅額交易
2021/10/13	987.7	32.25	2	32.45	32.17	985.7	23,078	4.27%	大買/鉅額交易
2021/10/12	72.7	32.28	8	32.31	32.24	64.7	22,532	0.29%
2021/10/08	100	32.60	14	32.67	32.59	86	21,746	0.40%
2021/10/07	58.2	32.51	4.2	32.50	32.57	54	21,631	0.25%
2021/10/06	34.2	31.83	8.8	31.89	31.88	25.4	20,959	0.12%
2021/10/05	39.5	31.72	5	31.75	31.96	34.5	20,585	0.17%
2021/10/04	76	31.95	5	32.04	31.84	71	20,219	0.35%
2021/10/01	89	32.29	3.4	32.35	32.26	85.6	19,474	0.44%
2021/09/30	14.3	32.67	0	0.00	32.77	14.3	18,345	0.08%
2021/09/29	57.6	32.68	4	32.68	32.70	53.6	18,174	0.29%
2021/09/28	3.9	33.03	2.2	33.17	33.08	1.7	17,606	0.01%
2021/09/27	11	33.27	1	33.30	33.30	10	17,512	0.06%
2021/09/24	3.2	33.33	2.5	33.33	33.30	0.8	17,887	0.00%
2021/09/23	11.6	33.10	2	33.13	33.08	9.6	17,863	0.05%
2021/09/22	39	32.83	18	32.81	32.90	21	17,894	0.12%
2021/09/17	0.6	33.35	2.9	33.41	33.42	-2.3	17,382	-0.01%
2021/09/16	5.5	33.23	0.4	33.33	33.28	5.1	17,370	0.03%
2021/09/15	3.1	33.29	1	33.32	33.33	2.1	17,219	0.01%
2021/09/14	9	33.40	1.3	33.39	33.36	7.7	17,241	0.04%
2021/09/13	7	33.34	2.3	33.47	33.41	4.7	17,264	0.03%
2021/09/10	6.4	33.10	3	33.12	33.22	3.4	17,282	0.02%
2021/09/09	0.6	32.94	1	32.90	32.94	-0.4	17,241	0.00%
2021/09/08	20.5	32.90	2.6	32.81	32.80	17.9	17,202	0.10%
2021/09/07	0.9	33.13	0	0.00	33.16	0.9	16,852	0.01%
2021/09/06	22.6	33.17	0	0.00	33.07	22.6	16,790	0.13%
2021/09/03	0.5	33.27	1.2	33.25	33.24	-0.6	16,600	0.00%
2021/09/02	13.7	33.18	2.4	33.30	33.16	11.3	16,607	0.07%
2021/09/01	2.1	33.36	3.3	33.36	33.39	-1.3	16,552	-0.01%
2021/08/31	11.3	33.12	0.6	33.24	33.38	10.8	16,476	0.07%
2021/08/30	15.6	33.21	0.4	33.24	33.29	15.2	16,532	0.09%
2021/08/27	5.5	33.06	6.5	33.10	33.11	-1	16,504	-0.01%
2021/08/26	10	32.88	0	0.00	32.99	10	16,452	0.06%
2021/08/25	10.1	32.88	11	32.90	33.00	-0.9	16,281	-0.01%
2021/08/24	28.9	32.76	0.2	32.78	32.80	28.7	16,383	0.17%
2021/08/23	32.2	32.80	0	0.00	32.88	32.2	16,186	0.20%
2021/08/20	20	32.19	6	32.25	32.26	14	16,057	0.09%
2021/08/19	100.4	32.52	2.1	32.87	32.32	98.3	15,784	0.62%
2021/08/18	16.5	32.52	11.1	32.59	33.07	5.4	15,181	0.04%
2021/08/17	42.3	32.73	4.1	32.52	32.53	38.2	14,907	0.26%
2021/08/16	42.1	32.86	1.1	32.95	32.86	41	14,707	0.28%
2021/08/13	21.4	33.28	7	33.29	33.27	14.4	14,056	0.10%
2021/08/12	36.9	33.46	2	33.49	33.51	34.9	13,851	0.25%
2021/08/11	53.9	33.42	8	33.34	33.49	45.9	13,905	0.33%
2021/08/10	47.6	33.82	7.1	33.81	33.79	40.5	13,704	0.30%
2021/08/09	11.5	34.06	0	0.00	34.10	11.5	14,439	0.08%
2021/08/06	1.7	34.21	0	0.00	34.25	1.7	14,660	0.01%
2021/08/05	3.8	34.25	1.2	34.27	34.20	2.6	15,367	0.02%
2021/08/04	2.2	34.29	2	34.35	34.35	0.2	16,712	0.00%
2021/08/03	14.5	34.09	2	34.07	34.15	12.5	17,432	0.07%
2021/08/02	13.7	33.77	1.1	33.76	34.00	12.6	17,428	0.07%
2021/07/30	16.4	34.04	7.9	34.05	33.90	8.5	17,250	0.05%
2021/07/29	23.6	33.97	1	33.87	34.10	22.6	17,094	0.13%
2021/07/28	53.1	33.63	3	33.62	33.89	50.1	17,359	0.29%
2021/07/27	37.3	34.10	2	34.27	34.07	35.3	17,372	0.20%
2021/07/26	6.4	34.53	0.2	34.63	34.50	6.2	17,260	0.04%
2021/07/23	3.8	34.33	5	34.44	34.47	-1.2	17,212	-0.01%
2021/07/22	10.3	34.23	4	34.17	34.21	6.3	17,183	0.04%
2021/07/21	57.3	34.09	1	34.39	34.13	56.3	16,996	0.33%
2021/07/20	52.7	34.65	3.2	34.88	34.56	49.5	16,353	0.30%
2021/07/19	3.3	35.07	16.4	35.08	35.14	-13.1	16,195	-0.08%
2021/07/16	0.9	34.97	5	35.06	35.12	-4.1	16,301	-0.03%
2021/07/15	9.4	34.75	5.6	34.83	34.98	3.7	16,244	0.02%
2021/07/14	14.5	34.53	9	34.67	34.48	5.5	16,238	0.03%
2021/07/13	50	34.98	2.1	34.92	34.85	47.9	16,009	0.30%
2021/07/12	17.7	35.33	25.3	35.17	35.27	-7.5	15,934	-0.05%
2021/07/09	6.5	35.42	11.1	35.40	35.44	-4.6	15,733	-0.03%
2021/07/08	5.3	35.61	9	35.62	35.80	-3.7	15,796	-0.02%
2021/07/07	5.4	35.62	16.4	35.64	35.61	-11	15,802	-0.07%
2021/07/06	2	35.88	18	35.95	35.91	-16	15,704	-0.10%
2021/07/05	2	35.47	5.3	35.58	35.69	-3.3	15,631	-0.02%
2021/07/02	3.2	35.10	1	35.13	35.20	2.2	15,550	0.01%
2021/07/01	5.5	35.02	12.1	35.26	35.00	-6.6	15,473	-0.04%
2021/06/30	3.1	34.86	4	34.93	35.00	-1	15,037	-0.01%
2021/06/29	17.6	34.75	2	35.02	34.80	15.6	15,029	0.10%
2021/06/28	0	34.90	3	35.00	35.10	-3	15,068	-0.02%
2021/06/25	0.2	34.83	1.9	34.84	34.74	-1.7	15,000	-0.01%
2021/06/24	0.1	34.57	0	0.00	34.66	0.1	15,045	0.00%
2021/06/23	36.7	34.43	0	34.49	34.45	36.6	15,186	0.24%
2021/06/22	8	34.66	0.1	34.59	34.43	7.9	15,168	0.05%
2021/06/21	5.5	34.55	17	34.61	34.55	-11.5	15,124	-0.08%
2021/06/18	1.2	34.91	0.1	34.98	34.91	1.1	15,026	0.01%
2021/06/17	0.1	34.72	1.4	34.81	34.90	-1.3	15,116	-0.01%
2021/06/16	1.2	34.69	5	34.66	34.78	-3.8	15,232	-0.03%
2021/06/15	0.3	34.66	4.1	34.57	34.65	-3.8	15,274	-0.02%
2021/06/11	0.1	34.65	0	0.00	34.55	0.1	15,354	0.00%
2021/06/10	0.2	34.50	0.2	34.64	34.60	-0.1	15,462	0.00%
2021/06/09	5.5	34.45	0	0.00	34.45	5.5	15,529	0.04%
2021/06/08	3.2	34.65	19.3	34.62	34.65	-16.1	15,624	-0.10%
2021/06/07	9.6	34.50	38	34.40	34.72	-28.4	15,739	-0.18%
2021/06/04	8.7	34.79	5	34.77	34.77	3.7	15,681	0.02%
2021/06/03	2.3	34.96	3	34.97	34.95	-0.7	15,696	0.00%
2021/06/02	11.1	35.03	3.7	35.06	34.96	7.4	15,809	0.05%
2021/06/01	13	34.78	13.3	34.97	35.06	-0.3	15,858	0.00%
2021/05/31	13.1	34.73	21	34.73	34.75	-7.9	15,721	-0.05%
2021/05/28	1.4	34.47	1.1	34.49	34.55	0.3	15,754	0.00%
2021/05/27	3.3	34.03	1	34.23	34.28	2.3	15,767	0.01%
2021/05/26	2	34.33	11.4	34.26	34.32	-9.4	15,811	-0.06%
2021/05/25	4	34.24	10	34.25	34.34	-6	15,861	-0.04%
2021/05/24	11.2	34.01	4.2	34.00	34.05	6.9	15,943	0.04%
2021/05/21	11.3	34.03	2.2	33.85	34.00	9.1	15,870	0.06%
2021/05/20	5	33.84	9.5	34.02	33.86	-4.5	15,950	-0.03%
2021/05/19	28.3	33.93	9	33.92	34.10	19.3	15,867	0.12%
2021/05/18	56.2	33.80	26.1	33.80	34.01	30.2	15,921	0.19%
2021/05/17	45.7	32.60	34	32.69	32.75	11.7	15,879	0.07%
2021/05/14	37.7	33.76	5.2	33.68	33.65	32.5	14,792	0.22%
2021/05/13	28.6	33.12	40.1	32.89	33.40	-11.5	14,460	-0.08%
2021/05/12	80.1	33.10	73.5	33.35	33.50	6.5	13,679	0.05%
2021/05/11	40.1	34.91	2	34.59	34.70	38.1	12,332	0.31%
2021/05/10	31.1	35.86	5.2	35.85	35.88	25.9	11,676	0.22%
2021/05/07	0.5	35.62	3.3	35.62	35.72	-2.8	11,778	-0.02%
2021/05/06	4.2	35.34	5.1	35.45	35.30	-0.9	11,877	-0.01%
2021/05/05	17.1	35.55	7.1	35.31	35.35	10	11,916	0.08%
2021/05/04	74.5	35.05	30.2	35.10	35.30	44.3	11,516	0.39%
2021/05/03	11.6	35.98	14	36.00	35.91	-2.4	11,089	-0.02%
2021/04/29	5.3	35.98	43	35.96	36.12	-37.7	11,039	-0.34%
2021/04/28	9.4	35.91	1	35.95	35.98	8.4	11,127	0.08%
2021/04/27	7.2	35.93	1	35.96	35.98	6.2	11,379	0.05%
2021/04/26	1.4	35.86	16.3	35.91	35.99	-14.9	11,527	-0.13%
2021/04/23	31.7	35.20	37.1	35.19	35.30	-5.4	11,671	-0.05%
2021/04/22	2.1	35.64	1.1	35.78	35.40	1	11,800	0.01%
2021/04/21	0.3	35.41	3.1	35.48	35.53	-2.8	12,099	-0.02%
2021/04/20	3.2	35.37	2	35.36	35.33	1.2	12,400	0.01%
2021/04/19	5.2	35.13	4.1	35.16	35.20	1.1	12,466	0.01%
2021/04/16	8.3	34.82	4	34.80	34.94	4.3	12,623	0.03%
2021/04/15	12	34.45	13.4	34.44	34.50	-1.4	12,665	-0.01%
2021/04/14	16.5	34.26	34	34.23	34.35	-17.5	13,099	-0.13%
2021/04/13	10.2	34.64	6	34.68	34.47	4.2	13,191	0.03%
2021/04/12	3	34.69	1	34.68	34.69	2	13,479	0.02%
2021/04/09	6.5	34.68	1	34.70	34.70	5.5	13,634	0.04%
2021/04/08	3	34.71	0.6	34.79	34.75	2.4	13,861	0.02%
2021/04/07	9	34.72	4	34.72	34.71	5	13,924	0.04%
2021/04/06	34.6	34.85	7	34.85	34.74	27.6	13,991	0.20%
2021/04/01	4.4	34.61	10.6	34.60	34.61	-6.2	14,051	-0.04%
2021/03/31	5	34.71	1	34.70	34.63	4	14,126	0.03%
2021/03/30	36.1	34.41	12	34.54	34.60	24.1	13,963	0.17%
2021/03/29	7.1	34.18	6	34.23	34.34	1.1	14,041	0.01%
2021/03/26	0	33.76	2.3	33.76	33.80	-2.3	14,091	-0.02%
2021/03/25	5.6	33.48	6.9	33.60	33.66	-1.4	14,089	-0.01%
2021/03/24	1.1	33.61	1	33.74	33.65	0.1	14,064	0.00%
2021/03/23	1	33.65	10	33.70	33.66	-9	14,047	-0.06%
2021/03/22	7.1	33.58	12	33.61	33.60	-4.9	14,115	-0.03%
2021/03/19	4.7	33.41	6.1	33.50	33.60	-1.4	14,304	-0.01%
2021/03/18	10	33.44	8.2	33.41	33.53	1.8	14,273	0.01%
2021/03/17	3.1	32.97	12	32.97	32.95	-8.9	14,394	-0.06%
2021/03/16	11.2	32.99	6.1	32.99	32.99	5.1	14,595	0.04%
2021/03/15	2.1	32.74	24.2	32.67	32.74	-22	14,896	-0.15%
2021/03/12	2.2	32.37	2	32.41	32.43	0.2	15,119	0.00%
2021/03/11	5.1	32.30	3.3	32.30	32.33	1.8	15,393	0.01%
2021/03/10	1.1	32.07	10	32.08	32.10	-9	15,574	-0.06%
2021/03/09	2.1	31.89	2	32.00	32.00	0.1	15,641	0.00%
2021/03/08	4	31.97	8	31.95	32.00	-4	15,766	-0.03%
2021/03/05	5.3	31.67	10.1	31.69	31.80	-4.8	15,693	-0.03%
2021/03/04	5.6	31.80	8	31.83	31.80	-2.5	15,709	-0.02%
2021/03/03	2.1	31.86	9	31.82	31.93	-6.9	15,785	-0.04%
2021/03/02	31.3	32.03	3.4	32.03	31.90	27.9	15,732	0.18%
2021/02/26	5.2	31.91	1	31.94	31.90	4.2	15,774	0.03%
2021/02/25	4.2	31.96	16.2	31.99	32.01	-12	15,760	-0.08%
2021/02/24	14	31.89	7	31.95	31.80	7	15,763	0.04%
2021/02/23	11	31.69	19.3	31.60	31.80	-8.3	15,634	-0.05%
2021/02/22	1	31.40	17.2	31.43	31.50	-16.2	15,506	-0.10%
2021/02/19	7.2	31.05	6	31.03	31.12	1.2	15,365	0.01%
2021/02/18	1.4	31.07	37.2	31.05	31.13	-35.8	15,500	-0.23%
2021/02/17	2.5	30.92	17.1	30.93	31.00	-14.6	15,543	-0.09%
2021/02/05	3.3	30.57	73.3	30.56	30.55	-70	15,356	-0.46%
2021/02/04	3.1	30.49	5	30.48	30.51	-1.9	15,473	-0.01%
2021/02/03	1.3	30.51	1.6	30.52	30.51	-0.3	15,563	0.00%
2021/02/02	3.6	30.46	13.2	30.54	30.50	-9.6	15,854	-0.06%
2021/02/01	11.1	30.06	8	30.08	30.25	3.1	16,075	0.02%
2021/01/29	4	30.34	3	30.48	30.26	1	16,246	0.01%
2021/01/28	7.1	30.64	9	30.70	30.72	-2	16,201	-0.01%
2021/01/27	1.2	30.94	11	30.94	30.95	-9.8	16,259	-0.06%
2021/01/26	7.1	30.71	8	30.85	30.68	-0.9	16,164	-0.01%
2021/01/25	8	30.56	13	30.71	30.83	-5	16,491	-0.03%
2021/01/22	5.3	30.35	55	30.50	30.53	-49.8	16,841	-0.30%
2021/01/21	21.1	30.30	8	30.36	30.30	13	17,518	0.07%
2021/01/20	16.3	30.36	19.1	30.44	30.25	-2.9	19,146	-0.01%
2021/01/19	0.4	30.71	63	30.68	30.74	-62.6	19,403	-0.32%
2021/01/18	20.2	30.39	17.5	30.48	30.61	2.7	19,634	0.01%
2021/01/15	9.1	31.03	11.9	30.97	30.79	-2.9	19,548	-0.01%
2021/01/14	1.3	30.94	38.4	30.97	30.92	-37.1	19,520	-0.19%
2021/01/13	15	30.66	13.2	30.57	30.69	1.8	19,429	0.01%
2021/01/12	4	30.48	8.2	30.49	30.35	-4.2	19,254	-0.02%
2021/01/11	11.1	30.53	10	30.54	30.61	1.1	19,281	0.01%
2021/01/08	6	30.37	27.3	30.38	30.46	-21.3	19,283	-0.11%
2021/01/07	0	0.00	89.2	30.20	30.22	-89.2	19,236	-0.46%
2021/01/06	21	30.07	7	30.00	30.00	14	18,861	0.07%
2021/01/05	8.4	29.94	22.8	30.00	30.02	-14.4	18,702	-0.08%
2021/01/04	8.1	29.94	23.6	29.97	29.94	-15.5	18,639	-0.08%
2020/12/31	5	29.79	3	29.80	29.95	2	18,552	0.01%
2020/12/30	5.3	29.68	5.1	29.75	29.78	0.1	18,338	0.00%
2020/12/29	1.3	29.69	3	29.69	29.67	-1.8	18,326	-0.01%
2020/12/28	0.1	29.68	4	29.71	29.75	-3.9	18,329	-0.02%
2020/12/25	1	29.49	2.4	29.53	29.51	-1.4	18,165	-0.01%
2020/12/24	2	29.49	1	29.49	29.48	1	18,085	0.01%
2020/12/23	39.2	29.37	3	29.39	29.42	36.2	18,156	0.20%
2020/12/22	20	29.48	22	29.48	29.43	-2	18,606	-0.01%
2020/12/21	11.2	29.52	19	29.49	29.60	-7.8	19,258	-0.04%
2020/12/18	9.1	29.60	0	0.00	29.61	9.1	19,328	0.05%
2020/12/17	3	29.62	5	29.62	29.66	-2	19,561	-0.01%
2020/12/16	22.1	29.63	10.3	29.65	29.80	11.8	19,561	0.06%
2020/12/15	8.9	29.60	5.1	29.56	29.51	3.8	19,488	0.02%
2020/12/14	4.1	29.82	3	29.81	29.82	1.2	19,302	0.01%
2020/12/11	23.1	29.73	35	29.74	29.81	-11.9	19,359	-0.06%
2020/12/10	13	29.98	19	30.02	29.94	-6	19,265	-0.03%
2020/12/09	7.4	30.05	30	30.06	30.14	-22.6	19,097	-0.12%
2020/12/08	7	29.90	18.3	29.89	29.90	-11.3	18,695	-0.06%
2020/12/07	9.2	29.80	18	29.80	29.85	-8.8	18,414	-0.05%
2020/12/04	3.6	29.60	48	29.64	29.68	-44.4	18,251	-0.24%
2020/12/03	4.1	29.49	36.1	29.46	29.45	-32	18,137	-0.18%
2020/12/02	3.1	29.37	14	29.39	29.44	-10.9	18,138	-0.06%
2020/12/01	7.6	29.31	6	29.31	29.35	1.6	18,131	0.01%
2020/11/30	1	29.43	12.7	29.40	29.35	-11.7	18,213	-0.06%
2020/11/27	5.2	29.28	11	29.24	29.32	-5.8	18,098	-0.03%
2020/11/26	0	29.15	5.4	29.11	29.15	-5.4	18,010	-0.03%
2020/11/25	10	29.05	5	29.12	29.01	5	18,006	0.03%
2020/11/24	2.5	29.13	5	29.15	29.11	-2.5	17,904	-0.01%
2020/11/23	6.1	29.13	8	29.10	29.14	-1.9	17,841	-0.01%
2020/11/20	6	28.86	10	28.85	28.88	-4	17,893	-0.02%
2020/11/19	3	28.86	2	28.88	28.86	1	18,118	0.01%
2020/11/18	5.3	28.84	5	28.86	28.90	0.3	18,250	0.00%
2020/11/17	7.2	28.84	8	28.85	28.81	-0.8	18,455	0.00%
2020/11/16	14	28.78	13	28.77	28.80	1	19,178	0.01%
2020/11/13	4.7	28.47	6	28.48	28.53	-1.3	18,963	-0.01%
2020/11/12	16.2	28.46	11.4	28.48	28.40	4.9	18,920	0.03%
2020/11/11	8.2	28.46	8	28.49	28.50	0.2	18,920	0.00%
2020/11/10	19.4	28.33	1	28.48	28.29	18.4	18,893	0.10%
2020/11/09	30	28.40	1	28.35	28.40	29	18,592	0.16%
2020/11/06	25	28.19	3	28.21	28.19	22	18,420	0.12%
2020/11/05	23	28.12	6	28.11	28.12	17	18,259	0.09%
2020/11/04	29.1	28.02	9	28.05	28.05	20.1	18,240	0.11%
2020/11/03	33	27.98	12	27.94	28.01	21	18,058	0.12%
2020/11/02	30.2	27.70	8	27.69	27.72	22.2	17,951	0.12%
2020/10/30	41.1	27.87	1.1	27.98	27.80	40	17,737	0.23%
2020/10/29	81.7	27.95	34	27.96	27.98	47.8	17,214	0.28%
2020/10/28	149.2	28.26	23.6	28.28	28.19	125.6	16,451	0.76%	大買/鉅額交易
2020/10/27	36.4	29.63	30	29.63	29.69	6.4	14,985	0.04%
2020/10/26	30.9	29.70	6.9	29.72	29.69	24	14,571	0.16%
2020/10/23	15	29.59	10	29.61	29.63	5	14,243	0.04%
2020/10/22	32	29.55	0	0.00	29.59	32	14,252	0.22%
2020/10/21	8	29.61	5	29.66	29.59	3	14,117	0.02%
2020/10/20	9	29.62	6	29.63	29.64	3	13,965	0.02%
2020/10/19	21	29.62	21	29.63	29.64	0	14,347	0.00%
2020/10/16	24	29.57	17	29.59	29.56	7	14,557	0.05%
2020/10/15	13	29.61	0	0.00	29.69	13	14,581	0.09%
2020/10/14	6	29.75	3	29.74	29.74	3	14,485	0.02%
2020/10/13	20.1	29.67	1	29.67	29.71	19.1	14,504	0.13%
2020/10/12	25	29.77	26	29.75	29.74	-1	14,442	-0.01%
2020/10/08	2	29.72	9.6	29.71	29.76	-7.6	14,174	-0.05%
2020/10/07	33	29.65	202	29.62	29.65	-169	14,166	-1.19%	大賣/鉅額交易
2020/10/06	231	29.67	1	29.62	29.68	230	14,217	1.62%	大買/鉅額交易
2020/10/05	6	29.41	5.3	29.47	29.45	0.7	14,385	0.00%
2020/09/30	4	29.41	6	29.49	29.48	-2	14,532	-0.01%
2020/09/29	13.4	29.34	4.4	29.44	29.40	9	15,005	0.06%
2020/09/28	5	29.16	13	29.28	29.38	-8	15,348	-0.05%
2020/09/25	29	28.86	1	28.73	28.90	28	15,839	0.18%
2020/09/24	41	29.19	25	29.07	29.06	16	15,657	0.10%
2020/09/23	9	29.66	0	0.00	29.70	9	15,278	0.06%
2020/09/22	13	29.78	3	29.80	29.80	10	15,424	0.06%
2020/09/21	24	30.11	0	0.00	30.03	24	15,180	0.16%
2020/09/18	31	30.10	6.1	30.11	30.20	24.9	15,272	0.16%
2020/09/17	3	30.18	14.1	30.22	30.23	-11.1	15,304	-0.07%
2020/09/16	10	30.26	15.5	30.24	30.25	-5.5	15,278	-0.04%
2020/09/15	0	0.00	3	30.10	30.10	-3	15,251	-0.02%
2020/09/14	1	29.88	3	29.80	29.98	-2	15,378	-0.01%
2020/09/11	15	29.77	3	29.78	29.75	12	15,516	0.08%
2020/09/10	12	29.89	11.2	29.89	29.85	0.8	15,677	0.00%
2020/09/09	29	29.62	3	29.70	29.85	26	15,903	0.16%
2020/09/08	8	29.89	0	0.00	29.97	8	15,932	0.05%
2020/09/07	14	30.00	20	30.09	29.96	-6	16,173	-0.04%
2020/09/04	39	30.00	11	30.00	30.09	28	16,345	0.17%
2020/09/03	1	30.26	10	30.31	30.25	-9	16,346	-0.06%
2020/09/02	3	30.10	21	30.12	30.14	-18	16,374	-0.11%
2020/09/01	15	30.04	0	0.00	30.06	15	16,665	0.09%
2020/08/31	8	30.19	0	0.00	30.16	8	16,971	0.05%
2020/08/28	10	30.17	0	0.00	30.24	10	17,226	0.06%
2020/08/27	2.2	30.40	6	30.40	30.33	-3.8	17,715	-0.02%
2020/08/26	15	30.36	1.2	30.30	30.43	13.8	17,808	0.08%
2020/08/25	0	0.00	52	30.42	30.44	-52	17,900	-0.29%
2020/08/24	2	30.04	1.1	30.07	30.14	0.9	17,717	0.01%
2020/08/21	8	29.97	8.5	30.02	30.11	-0.5	17,747	0.00%
2020/08/20	82	29.91	9	29.89	29.79	73	17,584	0.42%
2020/08/19	3	31.02	4	31.00	30.77	-1	17,106	-0.01%
2020/08/18	14	30.85	2	30.87	30.90	12	17,222	0.07%
2020/08/17	2	30.95	39	30.94	30.96	-37	17,405	-0.21%
2020/08/14	16	30.62	11.8	30.47	30.63	4.2	17,515	0.02%
2020/08/13	3	30.32	6	30.33	30.32	-3	17,551	-0.02%
2020/08/12	7	30.22	0	0.00	30.22	7	17,670	0.04%
2020/08/11	4	30.40	4	30.46	30.35	0	17,800	0.00%
2020/08/10	6	30.61	4.5	30.57	30.60	1.5	17,852	0.01%
2020/08/07	1	30.65	4	30.66	30.65	-3	17,963	-0.02%
2020/08/06	3	30.67	8	30.78	30.70	-5	18,123	-0.03%
2020/08/05	3	30.57	5.3	30.56	30.62	-2.3	18,150	-0.01%
2020/08/04	21	30.12	6	30.08	30.17	15	18,066	0.08%
2020/08/03	8	30.09	20	30.05	30.01	-12	18,203	-0.07%
2020/07/31	0	0.00	90	30.15	30.24	-90	18,362	-0.49%
2020/07/30	0	0.00	0.8	29.93	29.99	-0.8	18,199	0.00%
2020/07/29	2	29.68	4	29.61	29.62	-2	18,290	-0.01%
2020/07/28	16	29.64	8.7	29.60	29.46	7.3	18,589	0.04%
2020/07/27	8	29.88	24	29.80	29.84	-16	18,958	-0.08%
2020/07/24	4	29.94	2	30.05	29.85	2	19,177	0.01%
2020/07/23	15	30.02	31.7	30.12	30.17	-16.7	19,226	-0.09%
2020/07/22	0	0.00	52.1	29.96	29.97	-52.1	19,001	-0.27%
2020/07/21	14	29.79	82	29.82	29.84	-68	18,618	-0.37%
2020/07/20	11.4	29.48	38	29.45	29.55	-26.6	18,471	-0.14%
2020/07/17	0	0.00	3	29.67	29.59	-3	18,517	-0.02%
2020/07/16	0	0.00	26	29.68	29.63	-26	18,912	-0.14%
2020/07/15	5	29.71	8	29.64	29.53	-3	19,020	-0.02%
2020/07/13	1	29.66	6.8	29.65	29.65	-5.8	19,664	-0.03%
2020/07/10	1	29.72	5	29.56	29.52	-4	20,111	-0.02%
2020/07/09	6	29.90	15	29.89	29.74	-9	20,149	-0.04%
2020/07/08	3	29.63	25	29.74	29.72	-22	20,104	-0.11%
2020/07/07	11	29.61	11	29.54	29.43	0	19,758	0.00%
2020/07/06	6.2	29.80	36	29.72	29.83	-29.8	19,831	-0.15%
2020/07/03	1	29.31	14	29.32	29.33	-13	19,848	-0.07%
2020/07/02	4.3	29.00	42.1	29.02	29.09	-37.8	19,919	-0.19%
2020/07/01	0	0.00	42.3	28.83	28.79	-42.3	19,835	-0.21%
2020/06/30	3	28.57	1.4	28.56	28.56	1.6	19,720	0.01%
2020/06/29	4	28.45	36	28.46	28.51	-32	19,944	-0.16%
2020/06/24	3	28.55	5	28.57	28.54	-2	20,125	-0.01%
2020/06/23	0	0.00	4	28.55	28.54	-4	20,752	-0.02%
2020/06/22	9	28.50	7	28.51	28.48	2	21,173	0.01%
2020/06/19	0	0.00	5	28.61	28.56	-5	21,935	-0.02%
2020/06/18	11	28.47	5	28.49	28.55	6	22,217	0.03%
2020/06/17	6	28.44	21	28.44	28.46	-15	22,778	-0.07%
2020/06/16	30	28.58	10	28.44	28.45	20	23,966	0.08%
2020/06/15	10	28.25	15	28.31	28.13	-5	25,896	-0.02%
2020/06/12	24	28.00	23	28.17	28.29	1	26,870	0.00%
2020/06/11	17.3	28.57	8	28.77	28.43	9.3	28,066	0.03%
2020/06/10	19	28.87	19	28.86	28.86	0	29,208	0.00%
2020/06/09	6.1	28.83	47	28.85	28.84	-40.9	31,585	-0.13%
2020/06/08	15	28.86	9	28.90	28.88	6	33,932	0.02%
2020/06/05	2	28.82	13.5	28.77	28.80	-11.5	34,209	-0.03%
2020/06/04	51.4	28.68	41.7	28.66	28.67	9.6	34,954	0.03%
2020/06/03	6	28.48	116.4	28.39	28.48	-110.4	36,194	-0.30%	大賣/鉅額交易
2020/06/02	12	28.18	5	28.19	28.17	7	36,074	0.02%
2020/06/01	17	28.03	7.9	28.03	28.05	9.1	36,099	0.03%
2020/05/29	1	27.85	24	27.83	27.86	-23	36,125	-0.06%
2020/05/28	6	27.93	7	27.96	27.90	-1	36,417	0.00%
2020/05/27	3	27.84	16	27.87	27.85	-13	36,930	-0.04%
2020/05/26	1	27.80	18	27.81	27.82	-17	37,686	-0.05%
2020/05/25	17	27.43	14	27.49	27.50	3	37,769	0.01%
2020/05/22	5	27.52	0	0.00	27.45	5	37,724	0.01%
2020/05/21	7	27.62	18	27.65	27.63	-11	37,673	-0.03%
2020/05/20	9	27.48	20	27.49	27.48	-11	37,414	-0.03%
2020/05/19	5	27.40	3	27.46	27.43	2	37,371	0.01%
2020/05/18	14	27.25	25	27.25	27.25	-11	37,373	-0.03%
2020/05/15	13	27.43	8.5	27.53	27.43	4.5	37,286	0.01%
2020/05/14	24	27.57	8	27.55	27.48	16	37,309	0.04%
2020/05/13	3	27.67	42	27.72	27.75	-39	37,221	-0.10%
2020/05/12	3	27.55	9	27.56	27.55	-6	37,202	-0.02%
2020/05/11	24	27.67	47.1	27.66	27.66	-23.1	37,225	-0.06%
2020/05/08	5	27.50	7	27.52	27.50	-2	37,125	-0.01%
2020/05/07	9	27.35	41	27.47	27.40	-32	37,179	-0.09%
2020/05/06	3	27.30	1	27.28	27.32	2	37,098	0.01%
2020/05/05	5	27.34	3	27.29	27.33	2	37,146	0.01%
2020/05/04	48	26.95	26.4	27.07	27.09	21.6	37,105	0.06%
2020/04/30	32	27.40	883	27.41	27.46	-851	36,925	-2.30%	大賣/鉅額交易
2020/04/29	7	27.06	88	27.00	27.07	-81	37,079	-0.22%
2020/04/28	26	26.83	23.1	26.92	26.91	2.9	37,392	0.01%
2020/04/27	3	26.66	56.9	26.68	26.79	-53.9	39,171	-0.14%
2020/04/23	28.1	26.36	13	26.47	26.34	15.1	38,981	0.04%
2020/04/22	23	25.75	45	26.00	26.23	-22	38,900	-0.06%
2020/04/21	159.2	26.27	33.4	26.31	26.10	125.9	38,703	0.33%	大買/鉅額交易
2020/04/20	18	26.57	20	26.56	26.60	-2	38,276	-0.01%
2020/04/17	32	26.72	111	26.67	26.50	-79	38,143	-0.21%	大賣/
2020/04/16	20	26.40	5.6	26.32	26.44	14.4	37,641	0.04%
2020/04/15	41	26.39	25	26.39	26.47	16	37,489	0.04%
2020/04/14	19	25.98	28	25.95	26.05	-9	37,155	-0.02%
2020/04/13	4	25.71	17	25.61	25.68	-13	37,244	-0.03%
2020/04/10	2	25.71	1	25.70	25.73	1	37,181	0.00%
2020/04/09	38	25.72	24	25.70	25.65	14	37,221	0.04%
2020/04/08	10	25.53	84	25.68	25.77	-74	36,867	-0.20%
2020/04/07	21	25.21	61.4	25.21	25.22	-40.4	36,353	-0.11%
2020/04/06	23	24.67	41.3	24.81	24.84	-18.3	36,110	-0.05%
2020/04/01	23	24.52	7	24.50	24.52	16	35,797	0.04%
2020/03/31	23	24.49	73	24.51	24.49	-50	35,582	-0.14%
2020/03/30	12	24.05	22.4	23.97	24.32	-10.4	35,350	-0.03%
2020/03/27	66	24.54	150	24.69	24.35	-84	35,016	-0.24%	大賣/
2020/03/26	45.1	24.12	25	24.26	24.26	20.1	34,321	0.06%
2020/03/25	61	24.22	96	24.26	24.09	-35	33,888	-0.10%
2020/03/24	75	23.41	46	23.34	23.38	29	33,068	0.09%
2020/03/23	86	22.57	18	22.49	22.49	68	32,600	0.21%
2020/03/20	141	23.09	39	22.97	23.28	102	31,861	0.32%	大買/鉅額交易
2020/03/19	1,033	22.46	47	21.80	21.85	986	30,566	3.23%	大買/鉅額交易
2020/03/18	166.1	23.54	27	23.43	23.29	139.1	28,445	0.49%	大買/鉅額交易
2020/03/17	159	23.73	68	23.80	23.67	91	27,264	0.33%	大買/
2020/03/16	181.5	24.78	54	24.65	24.41	127.5	25,639	0.50%	大買/鉅額交易
2020/03/13	346.1	24.41	64	24.44	25.29	282.1	24,153	1.17%	大買/鉅額交易
2020/03/12	273	26.02	15	26.05	25.93	258	21,637	1.19%	大買/鉅額交易
2020/03/11	67.2	27.21	948	27.20	26.97	-880.9	19,241	-4.58%	大賣/鉅額交易
2020/03/10	79	26.90	21	26.95	27.25	58	18,794	0.31%
2020/03/09	135	27.35	16	27.24	27.25	119	17,707	0.67%	大買/鉅額交易
2020/03/06	47	27.85	1.2	27.85	27.88	45.8	16,214	0.28%
2020/03/05	10	28.08	4	28.06	28.10	6	16,065	0.04%
2020/03/04	18	27.83	2	27.93	27.86	16	16,235	0.10%
2020/03/03	15	28.05	8	28.15	27.93	7	15,926	0.04%
2020/03/02	36	27.52	7	27.76	27.75	29	15,541	0.19%
2020/02/27	48.3	27.95	9	28.08	27.90	39.3	14,821	0.27%
2020/02/26	28	28.44	1,473	28.51	28.30	-1,445	13,985	-10.33%	大賣/鉅額交易
2020/02/25	6	28.54	8	28.62	28.67	-2	13,480	-0.01%
2020/02/24	1,208	28.63	27	28.67	28.70	1,181	13,484	8.76%	大買/鉅額交易
2020/02/21	5	28.88	7	28.88	28.90	-2	13,361	-0.01%
2020/02/20	0	0.00	5	28.98	28.93	-5	13,388	-0.04%
2020/02/19	10	28.84	15	28.88	28.96	-5	13,416	-0.04%
2020/02/18	11	28.77	612	28.90	28.80	-601	13,342	-4.50%	大賣/鉅額交易
2020/02/17	10	28.60	622	28.85	28.80	-612	13,204	-4.63%	大賣/鉅額交易
2020/02/14	8	28.70	1	28.77	28.79	7	13,043	0.05%
2020/02/13	16	28.67	1,204	28.63	28.64	-1,188	12,980	-9.15%	大賣/鉅額交易
2020/02/12	6	28.51	1,224	28.38	28.56	-1,218	13,444	-9.06%	大賣/鉅額交易
2020/02/11	7	28.30	1	28.28	28.34	6	13,351	0.04%
2020/02/10	4,898	28.09	0	0.00	28.14	4,898	13,445	36.43%	大買/鉅額交易
2020/02/07	103	28.29	11	28.26	28.23	92	13,453	0.68%	大買/
2020/02/06	19	28.35	3	28.24	28.44	16	13,474	0.12%
2020/02/05	12	28.09	3	28.08	28.08	9	13,426	0.07%
2020/02/04	53	27.98	4	27.95	28.12	49	13,381	0.37%
2020/02/03	56	27.29	3.1	27.51	27.74	52.9	13,397	0.39%
2020/01/31	45	27.82	44	27.92	27.92	1	12,821	0.01%
2020/01/30	151	27.78	22.4	27.85	27.70	128.6	12,492	1.03%	大買/鉅額交易
2020/01/20	5	29.19	0	0.00	29.19	5	10,664	0.05%
2020/01/17	6	29.14	26	29.18	29.16	-20	10,913	-0.18%
2020/01/16	5	29.10	0	0.00	29.10	5	11,189	0.04%
2020/01/15	3	29.01	15	29.06	29.01	-12	12,641	-0.09%
2020/01/14	2	29.02	10	29.01	29.02	-8	13,051	-0.06%
2020/01/13	1	28.75	4	28.77	28.84	-3	13,473	-0.02%
2020/01/10	0	0.00	0.2	28.74	28.69	-0.2	13,569	0.00%
2020/01/09	10	28.74	6	28.68	28.70	4	13,606	0.03%
2020/01/08	4	28.46	1	28.41	28.50	3	13,583	0.02%
2020/01/07	58	28.61	28	28.58	28.69	30	13,478	0.22%
2020/01/06	4	28.97	10	28.97	28.96	-6	13,221	-0.05%
2020/01/03	2	29.07	3	29.27	29.18	-1	13,373	-0.01%
2020/01/02	20	29.06	19	29.07	29.09	1	13,410	0.01%
2019/12/31	6	28.97	16	28.98	28.97	-10	13,889	-0.07%
2019/12/30	1	28.99	4	29.00	29.00	-3	13,762	-0.02%
2019/12/27	7	28.90	8	28.92	28.90	-1	13,551	-0.01%
2019/12/26	13	28.84	4	28.88	28.86	9	13,505	0.07%
2019/12/25	0	0.00	1.6	28.84	28.83	-1.6	13,511	-0.01%
2019/12/24	0	0.00	6	28.74	28.74	-6	13,535	-0.04%
2019/12/23	4	28.76	1	28.74	28.72	3	13,547	0.02%
2019/12/20	9	28.86	0	0.00	28.80	9	13,527	0.07%
2019/12/19	1	28.70	1	28.72	28.69	0	13,545	0.00%
2019/12/18	0	0.00	8	28.77	28.77	-8	13,651	-0.06%
2019/12/17	3	28.66	16	28.64	28.71	-13	13,549	-0.10%
2019/12/16	9	28.57	13	28.56	28.57	-4	13,469	-0.03%
2019/12/13	23	28.35	21	28.39	28.37	2	13,377	0.01%
2019/12/12	11	28.31	90	28.29	28.31	-79	13,384	-0.59%
2019/12/11	1	28.20	33	28.20	28.21	-32	13,328	-0.24%
2019/12/10	1	28.13	15	28.20	28.14	-14	13,446	-0.10%
2019/12/09	1	28.20	2	28.21	28.21	-1	13,528	-0.01%
2019/12/06	22	28.18	14	28.16	28.13	8	13,516	0.06%
2019/12/05	9	28.01	78	28.02	28.03	-69	13,450	-0.51%
2019/12/04	3	27.88	0	0.00	27.88	3	13,511	0.02%
2019/12/03	6	27.80	8	27.88	27.92	-2	13,692	-0.01%
2019/12/02	36	27.64	0	0.00	27.65	36	13,797	0.26%
2019/11/29	62	27.79	2	27.79	27.75	60	13,635	0.44%
2019/11/28	16	28.01	0	0.00	28.03	16	13,452	0.12%
2019/11/27	6	28.04	10	28.05	28.04	-4	13,666	-0.03%
2019/11/26	2	28.06	0	0.00	28.06	2	13,631	0.01%
2019/11/25	3	28.01	4	28.01	27.99	-1	13,586	-0.01%
2019/11/22	7.1	28.00	102	27.99	28.01	-94.9	13,516	-0.70%	大賣/
2019/11/21	8	27.93	3	27.94	28.00	5	13,703	0.04%
2019/11/20	22.1	28.09	5	28.08	28.09	17.1	13,558	0.13%
2019/11/19	0	0.00	10	28.12	28.14	-10	13,536	-0.07%
2019/11/18	14	28.00	10	28.04	28.05	4	13,457	0.03%
2019/11/15	12	27.93	23	27.94	27.88	-11	13,347	-0.08%
2019/11/14	8	27.81	2	27.81	27.83	6	13,300	0.05%
2019/11/13	13	27.77	11	27.72	27.79	2	13,284	0.02%
2019/11/12	2	27.70	1	27.56	27.74	1	13,309	0.01%
2019/11/11	57	27.56	1	27.54	27.50	56	13,273	0.42%
2019/11/08	3	27.88	1	27.86	27.88	2	12,640	0.02%
2019/11/07	35	27.76	0	0.00	27.80	35	12,608	0.28%
2019/11/06	20	27.91	1	28.17	27.93	19	12,524	0.15%
2019/11/05	9	28.01	41	28.00	28.03	-32	12,445	-0.26%
2019/11/04	17	27.78	9	27.77	27.84	8	12,571	0.06%
2019/11/01	6	27.56	1	27.62	27.63	5	12,668	0.04%
2019/10/31	7	27.62	4	27.68	27.58	3	12,802	0.02%
2019/10/30	18	27.63	2	27.61	27.65	16	12,593	0.13%
2019/10/29	21	27.64	1	27.64	27.62	20	12,476	0.16%
2019/10/28	11	27.68	0	0.00	27.70	11	12,149	0.09%
2019/10/25	5	27.63	10	27.66	27.60	-5	11,944	-0.04%
2019/10/24	20	27.62	13	27.60	27.65	7	11,625	0.06%
2019/10/23	293	27.50	23	27.58	27.54	270	11,355	2.38%	大買/鉅額交易
2019/10/22	39	29.00	23	29.02	29.03	16	9,885	0.16%
2019/10/21	132	28.95	49	28.93	28.95	83	9,478	0.88%	大買/
2019/10/18	12	28.83	16	28.92	28.82	-4	8,991	-0.04%
2019/10/17	3	28.54	15	28.58	28.70	-12	8,831	-0.14%
2019/10/16	39.1	28.51	5	28.51	28.51	34.1	8,735	0.39%
2019/10/15	7	28.49	0	0.00	28.45	7	8,666	0.08%
2019/10/14	4	28.50	14	28.52	28.52	-10	8,593	-0.12%
2019/10/09	47.8	28.31	6	28.29	28.28	41.8	8,581	0.49%
2019/10/08	4	28.46	1	28.48	28.44	3	8,493	0.04%
2019/10/07	23	28.47	15	28.55	28.42	8	8,511	0.09%
2019/10/04	0	0.00	3	28.16	28.14	-3	7,917	-0.04%
2019/10/03	1	28.05	2	28.09	28.12	-1	7,926	-0.01%
2019/10/02	2	28.12	2	28.15	28.17	0	7,930	0.00%
2019/10/01	1	28.11	24	28.15	28.18	-23	8,004	-0.29%
2019/09/27	25	27.90	10	27.88	27.88	15	7,986	0.19%
2019/09/26	2	28.24	3	28.21	28.15	-1	7,928	-0.01%
2019/09/25	1	28.33	1	28.21	28.20	0	7,983	0.00%
2019/09/24	26	28.34	7	28.25	28.33	19	8,100	0.23%
2019/09/23	0	0.00	8.1	28.10	28.12	-8.1	8,000	-0.10%
2019/09/20	10	27.98	0	0.00	27.98	10	7,850	0.13%
2019/09/19	4	28.00	2	28.08	27.97	2	7,861	0.03%
2019/09/18	1	28.05	1	28.04	28.05	0	7,862	0.00%
2019/09/17	1	28.00	10	28.00	28.00	-9	7,859	-0.11%
2019/09/16	0	0.00	16.4	27.97	27.94	-16.4	7,809	-0.21%
2019/09/12	1	27.94	16.5	27.99	27.92	-15.5	7,861	-0.20%
2019/09/11	1	27.81	13	27.85	27.81	-12	7,833	-0.15%
2019/09/10	1	27.77	37	27.76	27.74	-36	7,725	-0.47%
2019/09/09	3	27.84	10	27.77	27.77	-7	7,727	-0.09%
2019/09/06	0	0.00	33.2	27.86	27.83	-33.2	7,701	-0.43%
2019/09/05	1	27.77	10	27.73	27.71	-9	7,572	-0.12%
2019/09/04	7.1	27.46	32	27.50	27.54	-24.9	7,409	-0.34%
2019/09/03	2	27.42	9	27.49	27.40	-7	7,314	-0.10%
2019/09/02	4	27.40	22.3	27.43	27.44	-18.3	7,237	-0.25%
2019/08/30	15	27.21	7	27.24	27.25	8	7,220	0.11%
2019/08/29	1	27.00	3	26.98	27.00	-2	7,036	-0.03%
2019/08/28	5	26.97	2	26.98	26.97	3	7,116	0.04%
2019/08/27	5	26.99	0.1	27.01	26.96	4.9	7,234	0.07%
2019/08/26	12	26.82	29.1	26.81	26.88	-17.1	7,350	-0.23%
2019/08/22	3	27.04	4	27.07	27.02	-1	7,477	-0.01%
2019/08/21	4	27.08	4	27.06	27.05	0	7,546	0.00%
2019/08/20	0	0.00	1	27.06	27.07	-1	7,787	-0.01%
2019/08/19	10	27.07	3	27.03	27.03	7	8,017	0.09%
2019/08/15	2	26.70	1	26.54	26.82	1	8,632	0.01%
2019/08/14	1	26.94	1	26.98	26.93	0	8,821	0.00%
2019/08/13	2	26.76	11	26.80	26.76	-9	9,037	-0.10%
2019/08/12	0	0.00	1	26.90	26.90	-1	9,379	-0.01%
2019/08/08	2	26.52	0	0.00	26.56	2	9,580	0.02%
2019/08/07	4	26.44	0	0.00	26.43	4	9,640	0.04%
2019/08/06	27	26.23	3	26.27	26.52	24	9,836	0.24%
2019/08/05	9	26.68	2	26.70	26.60	7	9,910	0.07%
2019/08/02	28	26.86	1	26.85	26.85	27	9,881	0.27%
2019/08/01	1	27.10	1	27.18	27.10	0	9,867	0.00%
2019/07/31	4	27.21	0	0.00	27.20	4	9,844	0.04%
2019/07/30	0	0.00	0.1	27.34	27.29	-0.1	9,832	0.00%
2019/07/29	3	27.36	3	27.38	27.37	0	9,985	0.00%
2019/07/26	1	27.39	2	27.40	27.40	-1	10,002	-0.01%
2019/07/25	0	0.00	11	27.37	27.47	-11	9,973	-0.11%
2019/07/24	0	0.00	16	27.34	27.28	-16	9,839	-0.16%
2019/07/23	2	27.22	3	27.24	27.24	-1	9,743	-0.01%
2019/07/22	0	0.00	9	27.12	27.11	-9	9,640	-0.09%
2019/07/19	0	0.00	4	27.11	27.06	-4	9,632	-0.04%
2019/07/18	2	27.06	1	27.10	27.06	1	9,668	0.01%
2019/07/17	1	27.17	0	0.00	27.14	1	9,614	0.01%
2019/07/16	2	27.33	16	27.30	27.26	-14	9,616	-0.15%
2019/07/15	0	0.00	3	27.20	27.21	-3	9,580	-0.03%
2019/07/12	2	27.18	4	27.23	27.16	-2	9,519	-0.02%
2019/07/11	1	27.14	6	27.01	27.11	-5	9,417	-0.05%
2019/07/10	0	0.00	13	26.92	26.95	-13	9,359	-0.14%
2019/07/09	2	26.87	3	26.88	26.87	-1	9,354	-0.01%
2019/07/08	4	26.94	7	27.03	26.96	-3	9,386	-0.03%
2019/07/05	0	0.00	12	27.00	26.99	-12	9,410	-0.13%
2019/07/03	2	26.80	2.8	26.85	26.78	-0.8	9,587	-0.01%
2019/07/02	1	26.86	12	26.95	26.96	-11	9,637	-0.11%
2019/07/01	1	26.92	22	26.92	26.95	-21	9,701	-0.22%
2019/06/27	1	26.62	1	26.61	26.61	0	9,642	0.00%
2019/06/26	0	0.00	21	26.43	26.43	-21	9,628	-0.22%
2019/06/25	2	26.53	0	0.00	26.47	2	9,602	0.02%
2019/06/24	0	0.00	3	26.61	26.60	-3	9,553	-0.03%
2019/06/21	1	26.61	13.3	26.58	26.52	-12.3	9,504	-0.13%
2019/06/20	2	26.61	12	26.58	26.61	-10	9,474	-0.11%
2019/06/19	1	26.36	7	26.41	26.47	-6	9,490	-0.06%
2019/06/13	9	26.03	14	26.02	26.01	-5	9,632	-0.05%
2019/06/12	8	26.02	3	26.08	26.10	5	9,561	0.05%
2019/06/11	0	0.00	8	26.05	26.04	-8	9,520	-0.08%
2019/06/10	1	25.90	0	0.00	25.99	1	9,429	0.01%
2019/06/06	7	25.70	0	0.00	25.69	7	9,425	0.07%
2019/06/05	10	25.85	2	25.99	25.81	8	9,293	0.09%
2019/06/04	7	25.79	0	0.00	25.76	7	9,308	0.08%
2019/06/03	4	25.83	0	0.00	25.84	4	9,261	0.04%
2019/05/31	11	25.83	7	25.78	25.94	4	9,166	0.04%
2019/05/30	1	25.47	0	0.00	25.58	1	9,109	0.01%
2019/05/29	29	25.36	1	25.39	25.39	28	9,105	0.31%
2019/05/28	9	25.46	0	0.00	25.50	9	9,002	0.10%
2019/05/27	47	25.41	6	25.40	25.45	41	9,012	0.45%
2019/05/24	11	25.42	0	0.00	25.44	11	8,978	0.12%
2019/05/23	34	25.48	0	0.00	25.44	34	8,938	0.38%
2019/05/22	26	25.83	0	0.00	25.79	26	8,554	0.30%
2019/05/21	16	25.69	0	0.00	25.76	16	8,558	0.19%
2019/05/20	15	25.62	5	25.61	25.70	10	8,317	0.12%
2019/05/17	38	25.73	2	26.03	25.70	36	8,142	0.44%
2019/05/16	28	25.98	0	0.00	25.92	28	7,872	0.36%
2019/05/15	21	26.22	3	26.24	26.18	18	7,697	0.23%
2019/05/14	31	25.87	3	25.94	26.07	28	7,656	0.37%
2019/05/13	36	26.18	3	26.24	26.09	33	7,409	0.45%
2019/05/10	17	26.48	10	26.67	26.55	7	7,083	0.10%
2019/05/09	16	26.86	0	0.00	26.74	16	6,862	0.23%
2019/05/08	1.1	27.03	0	0.00	27.20	1.1	6,628	0.02%
2019/05/07	4	27.23	4	27.24	27.26	0	6,768	0.00%
2019/05/06	10	27.09	7	27.18	27.08	3	6,968	0.04%
2019/05/03	0	0.00	1	27.50	27.56	-1	6,823	-0.01%
2019/05/02	0	0.00	2	27.42	27.40	-2	6,805	-0.03%
2019/04/30	2	27.25	0	0.00	27.35	2	6,847	0.03%
2019/04/29	1	27.33	1	27.52	27.35	0	6,855	0.00%
2019/04/26	0	0.00	5.4	27.46	27.52	-5.4	6,893	-0.08%
2019/04/25	0	0.00	3	27.61	27.65	-3	6,895	-0.04%
2019/04/24	0	0.00	18	27.53	27.57	-18	6,904	-0.26%
2019/04/23	8	27.30	1	27.34	27.36	7	6,843	0.10%
2019/04/22	5	27.39	6	27.46	27.41	-1	6,833	-0.01%
2019/04/19	6	27.39	5	27.41	27.35	1	6,797	0.01%
2019/04/18	0	0.00	1	27.44	27.14	-1	6,739	-0.01%
2019/04/17	31	27.48	11.4	27.43	27.44	19.6	6,701	0.29%
2019/04/16	0	0.00	33	27.14	27.25	-33	6,569	-0.50%
2019/04/15	3	26.92	1	26.95	26.99	2	6,395	0.03%
2019/04/12	2	26.77	0	0.00	26.76	2	6,639	0.03%
2019/04/11	0.5	26.94	9	27.01	26.89	-8.5	6,849	-0.12%
2019/04/10	0	0.00	12.1	26.95	26.97	-12.1	6,895	-0.18%
2019/04/09	0	0.00	23	27.04	27.02	-23	6,835	-0.34%
2019/04/08	0	0.00	4	26.93	26.93	-4	6,633	-0.06%
2019/04/03	2	26.72	16	26.73	26.73	-14	6,721	-0.21%
2019/04/02	5	26.59	6	26.57	26.58	-1	6,770	-0.01%
2019/04/01	4	26.53	7	26.56	26.51	-3	6,747	-0.04%
2019/03/29	0	0.00	24	26.36	26.40	-24	6,645	-0.36%
2019/03/28	0	0.00	1	26.24	26.24	-1	6,603	-0.02%
2019/03/27	10	26.25	0	0.00	26.28	10	6,599	0.15%
2019/03/26	0	0.00	1.4	26.26	26.25	-1.4	6,586	-0.02%
2019/03/25	8	26.11	15	26.08	26.10	-7	6,812	-0.10%
2019/03/22	9	26.40	14	26.38	26.37	-5	6,765	-0.07%
2019/03/21	0	0.00	12	26.32	26.37	-12	6,637	-0.18%
2019/03/19	2	26.22	11	26.22	26.22	-9	6,474	-0.14%
2019/03/18	0	0.00	2	26.02	26.13	-2	6,282	-0.03%
2019/03/15	0	0.00	3	25.98	25.91	-3	6,315	-0.05%
2019/03/14	3	25.89	0	0.00	25.91	3	6,297	0.05%
2019/03/13	1	25.97	5	25.98	25.98	-4	6,393	-0.06%
2019/03/12	1	26.02	22	26.01	26.01	-21	6,406	-0.33%
2019/03/11	1	25.79	0	0.00	25.89	1	6,398	0.02%
2019/03/08	8	25.72	2.7	25.78	25.84	5.3	6,486	0.08%
2019/03/06	1	26.06	11	26.08	26.08	-10	6,448	-0.16%
2019/03/05	3	26.00	10.3	26.04	26.00	-7.3	6,424	-0.11%
2019/03/04	0	0.00	4	26.10	26.12	-4	6,359	-0.06%
2019/02/27	9	25.95	13	25.95	25.96	-4	6,190	-0.06%
2019/02/26	0	0.00	10	26.22	26.18	-10	6,134	-0.16%
2019/02/25	1	26.10	30.6	26.06	26.13	-29.6	6,036	-0.49%
2019/02/22	1	25.90	23	25.89	25.90	-22	5,846	-0.38%
2019/02/21	1	25.84	22	25.83	25.84	-21	5,647	-0.37%
2019/02/20	0	0.00	45.1	25.67	25.74	-45.1	5,522	-0.82%
2019/02/19	3	25.51	0.3	25.55	25.52	2.7	5,357	0.05%
2019/02/18	0	0.00	5	25.51	25.52	-5	5,339	-0.09%
2019/02/15	1	25.42	2	25.39	25.39	-1	5,279	-0.02%
2019/02/14	2	25.45	8	25.44	25.43	-6	5,240	-0.11%
2019/02/13	2	25.34	12	25.36	25.42	-10	5,182	-0.19%
2019/02/12	0	0.00	68	25.21	25.26	-68	5,100	-1.33%
2019/02/11	2	24.98	1,268.5	25.06	24.99	-1,266.5	4,965	-25.51%	大賣/鉅額交易
2019/01/30	1	24.92	0	0.00	24.92	1	4,909	0.02%
2019/01/29	4	24.85	0	0.00	24.89	4	4,913	0.08%
2019/01/28	24	25.01	2	25.04	25.01	22	4,903	0.45%
2019/01/25	0	0.00	13.5	24.83	24.90	-13.5	4,787	-0.28%
2019/01/24	0.3	24.58	6	24.54	24.55	-5.7	4,632	-0.12%
2019/01/23	0	0.00	2	24.42	24.44	-2	4,651	-0.04%
2019/01/22	0	0.00	6	24.51	24.50	-6	4,706	-0.13%
2019/01/21	0	0.00	23	24.57	24.51	-23	4,849	-0.47%
2019/01/18	0	0.00	1	24.40	24.39	-1	5,011	-0.02%
2019/01/17	2	24.27	4	24.29	24.26	-2	5,280	-0.04%
2019/01/16	0	0.00	1	24.25	24.25	-1	5,438	-0.02%
2019/01/15	0	0.00	24	24.15	24.13	-24	6,020	-0.40%
2019/01/11	1	24.09	2	24.08	24.04	-1	6,239	-0.02%
2019/01/10	3	24.00	0	0.00	24.01	3	6,289	0.05%
2019/01/09	1	24.03	3	23.98	24.05	-2	6,401	-0.03%
2019/01/08	0	0.00	11	23.80	23.79	-11	6,461	-0.17%
2019/01/07	4	23.68	7	23.68	23.73	-3	6,725	-0.04%
2019/01/04	61	23.25	22	23.30	23.40	39	7,051	0.55%
2019/01/03	64.3	23.66	10	23.76	23.59	54.3	7,909	0.69%
2019/01/02	3	23.82	0	0.00	23.83	3	8,005	0.04%
2018/12/28	4	23.92	3	23.95	23.94	1	8,282	0.01%
2018/12/27	3	23.97	26	24.00	23.91	-23	8,621	-0.27%
2018/12/26	60	23.82	0	0.00	23.72	60	8,759	0.68%
2018/12/25	24	23.90	0	0.00	23.97	24	8,686	0.28%
2018/12/24	2	24.17	0	0.00	24.18	2	8,487	0.02%
2018/12/21	4	24.09	0	0.00	24.14	4	8,473	0.05%
2018/12/20	1	24.10	0	0.00	24.13	1	8,454	0.01%
2018/12/19	1	24.14	0	0.00	24.14	1	8,442	0.01%
2018/12/18	14	24.01	0	0.00	24.03	14	8,463	0.17%
2018/12/17	3	24.28	0	0.00	24.31	3	8,215	0.04%
2018/12/13	0	0.00	1	24.38	24.39	-1	8,152	-0.01%
2018/12/12	1	24.26	0	0.00	24.32	1	8,220	0.01%
2018/12/10	0	0.00	3	24.09	24.07	-3	8,351	-0.04%
2018/12/06	34	24.30	5	24.22	24.19	29	8,290	0.35%
2018/12/05	8	24.54	2	24.59	24.60	6	8,209	0.07%
2018/12/04	1	24.87	3	24.85	24.82	-2	8,447	-0.02%
2018/12/03	7	24.81	39	24.82	24.89	-32	8,500	-0.38%
2018/11/30	0	0.00	46	24.50	24.46	-46	8,381	-0.55%
2018/11/29	20	24.37	22	24.48	24.38	-2	8,342	-0.02%
2018/11/28	2	24.23	0	0.00	24.27	2	8,290	0.02%
2018/11/27	3	24.05	0	0.00	24.10	3	8,278	0.04%
2018/11/26	0	0.00	4	24.13	24.11	-4	8,272	-0.05%
2018/11/23	5	23.93	0	0.00	23.94	5	8,256	0.06%
2018/11/21	13	23.99	0	0.00	24.14	13	8,179	0.16%
2018/11/20	1	24.17	0	0.00	24.17	1	8,126	0.01%
2018/11/19	2	24.40	1	24.36	24.40	1	8,079	0.01%
2018/11/16	0	0.00	2	24.30	24.29	-2	8,055	-0.02%
2018/11/15	1	24.15	1	24.21	24.22	0	8,043	0.00%
2018/11/14	1	24.13	1	24.14	24.15	0	8,020	0.00%
2018/11/13	41.2	23.78	21	23.88	24.12	20.2	8,005	0.25%
2018/11/12	1	24.22	0	0.00	24.18	1	7,914	0.01%
2018/11/09	25	24.20	0	0.00	24.21	25	7,901	0.32%
2018/11/08	10	24.38	13	24.48	24.37	-3	7,862	-0.04%
2018/11/05	2	24.13	1	24.11	24.18	1	7,756	0.01%
2018/11/02	12	24.13	8	24.14	24.18	4	7,715	0.05%
2018/11/01	15	24.00	45	23.95	24.08	-30	7,680	-0.39%
2018/10/31	6	23.62	42	23.72	23.78	-36	7,620	-0.47%
2018/10/30	46	23.32	0	0.00	23.42	46	7,572	0.61%
2018/10/29	11	23.30	6	23.28	23.34	5	7,528	0.07%
2018/10/26	61	23.50	21	23.82	23.43	40	7,385	0.54%
2018/10/25	1,323	23.56	0	0.00	23.59	1,323	7,185	18.41%	大買/鉅額交易
2018/10/24	27	24.05	2	24.04	24.12	25	6,901	0.36%
2018/10/23	139.1	24.20	23	24.36	24.13	116.1	6,812	1.70%	大買/鉅額交易
2018/10/22	5	25.80	12	25.67	25.81	-7	6,360	-0.11%
2018/10/19	3	25.30	11	25.38	25.55	-8	6,251	-0.13%
2018/10/18	10.2	25.53	8	25.43	25.54	2.2	6,234	0.03%
2018/10/17	13	25.60	3	25.72	25.51	10	6,223	0.16%
2018/10/16	5	25.26	14	25.32	25.39	-9	6,122	-0.15%
2018/10/15	27	25.17	7	25.26	25.18	20	5,996	0.33%
2018/10/12	44	24.95	11	25.20	25.26	33	5,746	0.57%
2018/10/11	174	24.99	1	25.20	24.91	173	5,427	3.19%	大買/鉅額交易
2018/10/09	14	26.28	2	26.34	26.34	12	4,295	0.28%
2018/10/08	17	26.43	5	26.73	26.70	12	3,944	0.30%
2018/10/05	24	26.45	1	26.43	26.43	23	3,543	0.65%
2018/10/04	9	26.73	0	0.00	26.78	9	3,174	0.28%
2018/10/03	5	26.92	0	0.00	26.97	5	3,010	0.17%
2018/10/02	5	27.32	0	0.00	27.20	5	2,889	0.17%
2018/10/01	1	27.37	0	0.00	27.32	1	2,885	0.03%
2018/09/28	2	27.35	0	0.00	27.28	2	2,983	0.07%
2018/09/27	1	27.35	0	0.00	27.33	1	3,070	0.03%
2018/09/25	3	27.48	2	27.49	27.49	1	3,115	0.03%
2018/09/20	1	27.45	2	27.37	27.40	-1	3,130	-0.03%
2018/09/19	4	27.41	0	0.00	27.41	4	3,246	0.12%
2018/09/18	1	27.38	0	0.00	27.40	1	3,280	0.03%
2018/09/17	0	0.00	1	27.43	27.46	-1	3,338	-0.03%
2018/09/14	2	27.35	3	27.16	27.40	-1	3,392	-0.03%
2018/09/13	1	26.92	0	27.00	26.92	1	3,354	0.03%
2018/09/12	2	26.68	2.2	26.70	26.74	-0.2	3,327	-0.01%
2018/09/11	3	26.68	0	0.00	26.78	3	3,265	0.09%
2018/09/10	2	26.68	2	26.70	26.67	0	3,260	0.00%
2018/09/07	11	27.24	0	0.00	27.19	11	3,011	0.37%
2018/08/30	1	27.64	1	27.69	27.70	0	3,069	0.00%
2018/08/29	0	0.00	1	27.60	27.61	-1	3,158	-0.03%
2018/08/27	0	0.00	2	27.35	27.35	-2	3,187	-0.06%
2018/08/22	0	27.29	0	0.00	27.29	0	3,407	0.00%
2018/08/17	0	0.00	2	27.20	27.12	-2	3,491	-0.06%
2018/08/15	1	27.06	2	27.10	27.10	-1	3,502	-0.03%
2018/08/14	0	0.00	16	27.23	27.38	-16	3,522	-0.45%
2018/08/13	2	27.19	0.1	27.19	27.18	1.9	3,566	0.05%
2018/08/10	0	0.00	5	27.57	27.53	-5	3,620	-0.14%
2018/08/09	0	0.00	31.4	27.55	27.50	-31.4	3,723	-0.84%
2018/08/08	0	0.00	2	27.55	27.60	-2	3,754	-0.05%
2018/08/06	0	0.00	1	27.33	27.43	-1	3,772	-0.03%
2018/08/03	0	0.00	1	27.18	27.18	-1	3,769	-0.03%
2018/08/02	2	27.03	11	27.02	27.00	-9	3,725	-0.24%
2018/08/01	0	0.00	13	27.25	27.28	-13	3,656	-0.36%
2018/07/31	0	0.00	2	27.08	27.19	-2	3,629	-0.06%
2018/07/30	0	0.00	8	26.95	27.04	-8	3,552	-0.23%
2018/07/27	6	26.88	14.4	26.83	26.89	-8.4	3,450	-0.24%
2018/07/26	0	0.00	3	26.56	26.59	-3	3,256	-0.09%
2018/07/25	0	0.00	3	26.49	26.47	-3	3,187	-0.09%
2018/07/24	0	0.00	2	26.35	26.42	-2	3,117	-0.06%
2018/07/20	0	0.00	1	26.15	26.14	-1	3,131	-0.03%
2018/07/19	0	0.00	5	26.30	26.13	-5	3,242	-0.15%
2018/07/18	3	26.23	2	26.18	26.21	1	3,264	0.03%
2018/07/17	0	0.00	4	25.99	25.97	-4	3,205	-0.12%
2018/07/16	0	0.00	8	25.91	25.93	-8	3,155	-0.25%
2018/07/13	0	0.00	3	25.70	25.79	-3	3,129	-0.10%
2018/07/12	0	0.00	3	25.58	25.61	-3	3,133	-0.10%
2018/07/11	1	25.44	0	0.00	25.51	1	3,160	0.03%
2018/07/10	1	25.61	3	25.63	25.63	-2	3,160	-0.06%
2018/07/09	1	25.59	0	0.00	25.60	1	3,152	0.03%
2018/07/05	8	25.38	1	25.38	25.31	7	3,045	0.23%
2018/07/04	2	25.44	0	0.00	25.53	2	2,944	0.07%
2018/07/03	3	25.55	0	0.00	25.50	3	2,932	0.10%
2018/07/02	0	0.00	2	25.69	25.61	-2	2,896	-0.07%
2018/06/29	0	0.00	1	25.66	25.66	-1	2,877	-0.03%
2018/06/28	9	25.42	0	0.00	25.40	9	2,842	0.32%
2018/06/27	1	25.66	0	0.00	25.64	1	2,725	0.04%
2018/06/26	3	25.69	0.4	25.78	25.65	2.6	2,696	0.10%
2018/06/25	3	25.80	0	0.00	25.78	3	2,557	0.12%
2018/06/22	3	25.91	0	0.00	26.00	3	2,434	0.12%
2018/06/19	6	26.12	0	0.00	26.20	6	2,416	0.25%
2018/06/15	3	26.37	0	0.00	26.32	3	2,356	0.13%
2018/06/14	2	26.40	0	0.00	26.39	2	2,326	0.09%
2018/06/12	0	0.00	0.6	26.60	26.60	-0.6	2,343	-0.02%
2018/06/08	0	0.00	2	26.66	26.67	-2	2,313	-0.09%
2018/06/07	0	0.00	3.4	26.76	26.79	-3.4	2,251	-0.15%
2018/06/06	0	0.00	4	26.71	26.79	-4	2,205	-0.18%
2018/06/05	0	0.00	3	26.68	26.61	-3	2,104	-0.14%
2018/06/04	0	0.00	6	26.55	26.62	-6	2,096	-0.29%
2018/06/01	0	0.00	2	26.42	26.40	-2	2,066	-0.10%
2018/05/31	0	0.00	1	26.16	26.19	-1	2,049	-0.05%
2018/05/30	1	26.05	0	0.00	26.01	1	1,931	0.05%
2018/05/28	0	0.00	8	26.36	26.39	-8	1,806	-0.44%
2018/05/24	0	0.00	1	26.41	26.41	-1	1,850	-0.05%
2018/05/23	1	26.46	0	0.00	26.40	1	1,853	0.05%
2018/05/22	0	0.00	7.5	26.40	26.40	-7.5	1,823	-0.41%
2018/05/21	0	0.00	1	26.40	26.35	-1	1,807	-0.06%
2018/05/18	0	0.00	3	26.22	26.20	-3	1,804	-0.17%
2018/05/17	0	0.00	3	26.10	26.06	-3	1,792	-0.17%
2018/05/16	0	0.00	1	25.98	25.93	-1	1,694	-0.06%
2018/05/14	0	0.00	5	25.74	25.85	-5	1,896	-0.26%
2018/05/10	0	0.00	3	25.50	25.48	-3	1,881	-0.16%
2018/05/07	1	25.22	0	0.00	25.30	1	1,950	0.05%
2018/05/04	2	25.20	0	0.00	25.20	2	2,064	0.10%
2018/05/03	4	25.25	0	0.00	25.22	4	2,082	0.19%
2018/05/02	1	25.30	0	0.00	25.34	1	2,167	0.05%
2018/04/27	11	25.10	0	0.00	25.15	11	2,318	0.47%
2018/04/26	4	25.17	1	25.14	25.23	3	2,349	0.13%
2018/04/25	6	25.25	0	0.00	25.31	6	2,317	0.26%
2018/04/24	3	25.41	0	0.00	25.50	3	2,303	0.13%
2018/04/18	2	25.67	0	0.00	25.68	2	2,513	0.08%
2018/04/17	3	25.69	1.2	25.88	25.77	1.8	2,525	0.07%
2018/04/16	2	25.84	100	25.87	25.98	-98	2,506	-3.91%
2018/04/12	0	0.00	50	26.00	26.00	-50	2,575	-1.94%
2018/04/11	0	0.00	1	26.10	26.11	-1	2,610	-0.04%
2018/04/09	1	25.85	0	0.00	25.95	1	2,688	0.04%
2018/04/03	3	25.89	0	0.00	25.92	3	2,706	0.11%
2018/03/31	1	25.95	0.2	25.99	25.95	0.8	2,747	0.03%
2018/03/30	0	0.00	0.2	26.00	25.96	-0.2	2,747	-0.01%
2018/03/29	2	25.86	0	0.00	25.90	2	2,753	0.07%
2018/03/28	1	25.95	0	0.00	25.93	1	2,740	0.04%
2018/03/27	0	0.00	2	26.08	26.08	-2	2,735	-0.07%
2018/03/26	0	0.00	1	25.98	26.00	-1	2,720	-0.04%
2018/03/23	6	25.77	1	25.88	25.82	5	2,712	0.18%
2018/03/22	0	0.00	1	26.25	26.14	-1	2,676	-0.04%
2018/03/21	0	0.00	1	26.15	26.17	-1	2,665	-0.04%
2018/03/20	0	0.00	5	26.09	26.13	-5	2,668	-0.19%
2018/03/13	0	0.00	2	26.16	26.17	-2	2,682	-0.07%
2018/03/12	4	26.09	1	26.10	26.10	3	2,802	0.11%
2018/03/08	5	26.01	3	26.00	26.01	2	3,053	0.07%
2018/03/07	0	0.00	1	25.88	25.70	-1	3,051	-0.03%
2018/03/05	7	25.75	0	0.00	25.63	7	3,118	0.22%
2018/03/02	2	25.71	3	25.75	25.76	-1	3,122	-0.03%
2018/03/01	3	25.80	0	0.00	25.91	3	3,134	0.10%
2018/02/27	0	0.00	4	26.04	25.95	-4	3,142	-0.13%
2018/02/26	50	25.91	2	25.95	25.98	48	3,133	1.53%
2018/02/21	2	25.47	17	25.60	25.72	-15	3,099	-0.48%
2018/02/12	3	25.30	0	0.00	25.15	3	3,108	0.10%
2018/02/09	20	24.74	18	25.04	25.50	2	3,102	0.06%
2018/02/07	2	25.42	7	25.28	25.43	-5	3,121	-0.16%
2018/02/06	29	25.27	2	24.84	24.99	27	3,135	0.86%
2018/02/05	14	25.89	5	25.96	26.00	9	3,057	0.29%
2018/02/01	1	26.45	1	26.52	26.42	0	3,119	0.00%
2018/01/31	1	26.25	1	26.40	26.45	0	3,123	0.00%
2018/01/30	2	26.46	0	0.00	26.41	2	3,101	0.06%
2018/01/29	0	0.00	106.5	26.69	26.80	-106.5	3,093	-3.44%	大賣/鉅額交易
2018/01/25	100	26.52	2	26.52	26.45	98	2,973	3.30%
2018/01/24	0	0.00	5	26.30	26.32	-5	2,899	-0.17%
2018/01/23	0	0.00	1	26.40	26.20	-1	2,797	-0.04%
2018/01/22	0	0.00	1	26.25	26.25	-1	2,888	-0.03%
2018/01/19	1	26.02	0	0.00	26.00	1	2,838	0.04%
2018/01/18	102	26.01	5	26.07	26.02	97	2,819	3.44%	大買/
2018/01/17	0	0.00	1	25.88	25.92	-1	2,709	-0.04%
2018/01/16	0	0.00	3	25.73	25.80	-3	2,680	-0.11%
2018/01/15	0	0.00	2	25.64	25.65	-2	2,651	-0.08%
2018/01/05	0	0.00	3	25.43	25.44	-3	2,548	-0.12%
2018/01/04	0	0.00	1	25.40	25.41	-1	2,536	-0.04%
2018/01/03	0	0.00	250.9	25.25	25.31	-250.9	2,543	-9.86%	大賣/鉅額交易
2018/01/02	11	25.01	10	25.10	25.13	1	2,504	0.04%