元大高股息 (0056)-臺銀-高雄券商分點個股進出

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
38.49
漲跌
▼1.13
漲幅
-2.85%
成交量
116,359張
產業
上市
3345人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

元大高股息 (0056)籌碼相關－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/04/15	76.7	39.64	10.6	39.70	39.62	66.1	30,685	0.22%
2024/04/12	21	39.97	7.1	40.04	39.98	13.9	30,281	0.05%
2024/04/11	34.4	39.94	30.2	40.02	40.09	4.3	30,433	0.01%
2024/04/10	17.2	40.24	27.7	40.29	40.20	-10.5	30,557	-0.03%
2024/04/09	11.7	40.00	11	39.99	39.99	0.6	31,635	0.00%
2024/04/08	22.7	39.86	15.3	39.88	39.92	7.4	31,929	0.02%
2024/04/03	74.9	39.80	31.4	39.80	39.75	43.5	31,830	0.14%
2024/04/02	67.2	39.86	48.4	39.84	39.88	18.8	31,934	0.06%
2024/04/01	17.8	39.69	9.2	39.76	39.59	8.6	32,441	0.03%
2024/03/29	5.8	39.69	13.3	39.78	39.86	-7.5	32,753	-0.02%
2024/03/28	7.9	39.68	14	39.69	39.74	-6.1	32,919	-0.02%
2024/03/27	30.5	39.32	22.8	39.41	39.55	7.7	33,013	0.02%
2024/03/26	33.3	39.21	52.5	39.48	39.24	-19.2	33,076	-0.06%
2024/03/25	21.6	39.68	20.7	39.66	39.62	0.9	33,059	0.00%
2024/03/22	55.6	39.95	91.6	39.85	39.80	-36	33,201	-0.11%
2024/03/21	0.3	39.89	19.2	39.83	39.93	-18.9	33,133	-0.06%
2024/03/20	29.1	39.69	54.2	39.84	39.63	-25.1	33,302	-0.08%
2024/03/19	4.6	39.60	142	39.64	39.70	-137.4	33,682	-0.41%	大賣/鉅額交易
2024/03/18	16.1	39.12	14.5	39.16	39.36	1.6	34,225	0.00%
2024/03/15	5	38.79	39.5	38.97	39.02	-34.5	34,152	-0.10%
2024/03/14	19	38.80	11.2	38.90	38.72	7.8	33,922	0.02%
2024/03/13	9.5	39.07	17	39.17	39.08	-7.5	33,830	-0.02%
2024/03/12	28.2	38.86	42.7	38.76	38.99	-14.5	33,698	-0.04%
2024/03/11	11.4	38.49	17	38.55	38.43	-5.6	33,783	-0.02%
2024/03/08	15.7	38.64	147.7	38.82	38.45	-132	33,669	-0.39%	大賣/鉅額交易
2024/03/07	26.2	38.62	34.9	38.65	38.68	-8.7	33,152	-0.03%
2024/03/06	1.3	38.55	297.1	38.26	38.53	-295.9	32,892	-0.90%	大賣/鉅額交易
2024/03/05	3	37.96	28.6	38.06	38.16	-25.6	32,576	-0.08%
2024/03/04	9.3	38.06	159.6	38.03	38.00	-150.2	32,498	-0.46%	大賣/鉅額交易
2024/03/01	6.2	37.75	3.8	37.71	37.74	2.4	32,039	0.01%
2024/02/29	7.3	37.53	0	0.00	37.70	7.3	32,168	0.02%
2024/02/27	41.7	37.48	44.7	37.63	37.51	-3	32,028	-0.01%
2024/02/26	31	37.63	21.5	37.63	37.68	9.5	31,870	0.03%
2024/02/23	19	37.76	49.6	37.80	37.59	-30.6	31,783	-0.10%
2024/02/22	7.3	37.55	112.8	37.56	37.65	-105.5	32,100	-0.33%	大賣/鉅額交易
2024/02/21	34.6	37.32	21	37.34	37.29	13.6	31,762	0.04%
2024/02/20	23.7	37.38	65.4	37.35	37.39	-41.7	31,741	-0.13%
2024/02/19	7	37.09	11.9	37.08	37.14	-4.9	31,436	-0.02%
2024/02/16	24.2	37.14	105.8	37.10	37.07	-81.5	31,677	-0.26%	大賣/
2024/02/15	23.4	36.81	58.2	36.80	36.86	-34.8	31,353	-0.11%
2024/02/05	54.5	36.36	47	36.41	36.45	7.5	30,608	0.02%
2024/02/02	15.9	36.47	110.1	36.50	36.45	-94.1	30,525	-0.31%	大賣/
2024/02/01	3.4	36.28	6.3	36.28	36.30	-2.9	30,337	-0.01%
2024/01/31	44.7	36.20	21	36.18	36.20	23.7	30,544	0.08%
2024/01/30	43.3	36.32	14.3	36.38	36.36	29	30,496	0.10%
2024/01/29	32	36.26	123.3	36.24	36.28	-91.3	30,526	-0.30%	大賣/
2024/01/26	12.5	36.07	9.3	36.09	36.07	3.2	30,394	0.01%
2024/01/25	41.3	36.34	11.4	36.35	36.29	29.9	30,391	0.10%
2024/01/24	6.1	36.27	7.3	36.29	36.23	-1.2	30,277	0.00%
2024/01/23	51.5	36.14	19.7	36.22	36.20	31.9	30,812	0.10%
2024/01/22	10.8	36.08	62.2	35.98	36.14	-51.3	30,686	-0.17%
2024/01/19	43.7	35.44	29.9	35.38	35.65	13.8	30,473	0.05%
2024/01/18	85.3	35.08	52	35.05	35.12	33.3	31,058	0.11%
2024/01/17	295.7	35.37	20	35.27	35.19	275.7	30,727	0.90%	大買/鉅額交易
2024/01/16	314.5	36.25	9.8	36.29	36.37	304.7	29,046	1.05%	大買/鉅額交易
2024/01/15	83.9	36.42	45.8	36.47	36.42	38	27,642	0.14%
2024/01/12	84.2	36.29	6	36.25	36.33	78.2	27,656	0.28%
2024/01/11	30.4	36.31	81	36.28	36.39	-50.6	28,953	-0.17%
2024/01/10	39.8	36.26	7	36.28	36.24	32.8	31,275	0.10%
2024/01/09	29.4	36.52	31.1	36.54	36.49	-1.7	32,297	-0.01%
2024/01/08	33.8	36.58	67	36.58	36.57	-33.2	32,979	-0.10%
2024/01/05	17.9	36.56	4.1	36.66	36.55	13.8	33,330	0.04%
2024/01/04	28.3	36.62	5	36.61	36.59	23.3	33,253	0.07%
2024/01/03	126.2	36.75	119	36.78	36.68	7.2	33,531	0.02%	大買/大賣/
2024/01/02	47.3	37.18	12.5	37.14	37.17	34.8	32,601	0.11%
2023/12/29	45.1	37.36	23	37.39	37.40	22.1	32,410	0.07%
2023/12/28	29.3	37.40	15	37.39	37.33	14.4	32,806	0.04%
2023/12/27	27.5	37.26	77.4	37.33	37.42	-49.9	33,456	-0.15%
2023/12/26	10.8	36.96	67.9	36.93	37.00	-57.1	33,230	-0.17%
2023/12/25	12.7	36.62	33.2	36.62	36.65	-20.5	32,781	-0.06%
2023/12/22	72.7	36.35	86.6	36.35	36.37	-13.8	32,487	-0.04%
2023/12/21	27.7	36.22	65.5	36.28	36.33	-37.8	32,461	-0.12%
2023/12/20	31.5	36.30	30.4	36.33	36.57	1.1	32,376	0.00%
2023/12/19	30.5	36.03	11.2	36.00	36.10	19.3	32,120	0.06%
2023/12/18	62.4	36.37	6.4	36.19	36.38	56	32,281	0.17%
2023/12/15	66.3	36.49	35.3	36.39	36.36	31	32,159	0.10%
2023/12/14	27.2	36.42	54.3	36.47	36.55	-27.2	31,933	-0.09%
2023/12/13	6.1	35.97	140.3	35.96	36.06	-134.2	31,472	-0.43%	大賣/鉅額交易
2023/12/12	7.1	35.59	40	35.60	35.58	-32.9	30,915	-0.11%
2023/12/11	28	35.45	4.3	35.53	35.47	23.7	30,849	0.08%
2023/12/08	8	35.45	41.3	35.48	35.42	-33.3	30,809	-0.11%
2023/12/07	8	35.26	8.5	35.32	35.25	-0.5	30,780	0.00%
2023/12/06	15.1	35.33	66.1	35.27	35.31	-51	31,299	-0.16%
2023/12/05	30.3	34.98	0.1	35.03	35.05	30.2	31,001	0.10%
2023/12/04	2	35.19	25	35.23	35.19	-23	30,868	-0.07%
2023/12/01	21.1	35.03	18	35.11	35.13	3.1	30,932	0.01%
2023/11/30	15	35.03	7.1	35.03	35.08	7.9	30,907	0.03%
2023/11/29	12.3	35.05	100	35.08	35.09	-87.8	30,961	-0.28%
2023/11/28	10.2	34.82	0.1	34.93	34.90	10.1	30,789	0.03%
2023/11/27	60.2	34.85	3	34.94	34.75	57.2	30,758	0.19%
2023/11/24	6.9	34.95	1	34.96	34.94	5.9	30,597	0.02%
2023/11/23	65.3	34.99	7	35.00	34.97	58.3	30,643	0.19%
2023/11/22	132.4	35.03	6.2	35.02	35.05	126.2	30,857	0.41%	大買/鉅額交易
2023/11/21	29.2	35.21	189.2	35.25	35.30	-160	31,044	-0.52%	大賣/鉅額交易
2023/11/20	31.2	34.82	60	34.87	34.90	-28.8	31,152	-0.09%
2023/11/17	6.3	34.85	20.5	34.85	34.82	-14.2	31,201	-0.05%
2023/11/16	21.2	34.78	5	34.85	34.77	16.2	31,282	0.05%
2023/11/15	10.3	34.83	161.6	35.05	34.83	-151.2	31,235	-0.48%	大賣/鉅額交易
2023/11/14	3.5	34.70	39	34.68	34.68	-35.5	31,232	-0.11%
2023/11/13	11.1	34.58	135.9	34.55	34.54	-124.8	31,300	-0.40%	大賣/鉅額交易
2023/11/10	17.2	34.37	6.1	34.42	34.43	11.1	31,543	0.04%
2023/11/09	11.5	34.51	6.6	34.57	34.55	4.9	31,693	0.02%
2023/11/08	6	34.44	38.1	34.49	34.54	-32.1	32,047	-0.10%
2023/11/07	7.5	34.14	40.5	34.19	34.23	-33	32,009	-0.10%
2023/11/06	18.2	34.09	20.2	34.08	34.24	-2	32,783	-0.01%
2023/11/03	39	33.71	36.1	33.69	33.69	2.9	32,772	0.01%
2023/11/02	22	33.50	23.4	33.48	33.52	-1.4	33,164	0.00%
2023/11/01	21.7	32.79	3	32.89	32.89	18.7	33,528	0.06%
2023/10/31	110.7	32.88	27	32.86	32.69	83.7	34,305	0.24%	大買/
2023/10/30	28.4	33.18	6	33.21	33.23	22.4	35,099	0.06%
2023/10/27	36.8	33.14	15.1	33.09	33.13	21.7	35,971	0.06%
2023/10/26	90.5	33.04	15	33.05	33.10	75.5	37,274	0.20%
2023/10/25	28.6	33.62	15	33.61	33.62	13.6	37,595	0.04%
2023/10/24	45.1	33.08	105	33.14	33.47	-59.9	38,032	-0.16%	大賣/
2023/10/23	58.2	33.14	8.6	33.14	33.08	49.5	38,620	0.13%
2023/10/20	99.4	33.14	46	33.18	33.40	53.4	39,802	0.13%
2023/10/19	180.8	33.52	12	33.50	33.65	168.8	41,284	0.41%	大買/鉅額交易
2023/10/18	291	34.83	6	34.89	34.90	285	40,573	0.70%	大買/鉅額交易
2023/10/17	174.3	35.41	10.1	35.36	35.27	164.2	38,508	0.43%	大買/鉅額交易
2023/10/16	122.5	35.47	8	35.50	35.52	114.5	38,342	0.30%	大買/鉅額交易
2023/10/13	165.1	35.68	6.1	35.68	35.72	159	38,793	0.41%	大買/鉅額交易
2023/10/12	39.7	35.89	17.6	35.95	35.98	22.1	39,925	0.06%
2023/10/11	116.6	35.86	35.8	35.97	35.78	80.8	41,376	0.20%	大買/
2023/10/06	64.2	35.78	122.5	35.77	35.79	-58.3	42,535	-0.14%	大賣/
2023/10/05	83.2	35.69	52.2	35.60	35.69	31	43,168	0.07%
2023/10/04	123.9	35.30	17	35.23	35.39	106.9	43,474	0.25%	大買/鉅額交易
2023/10/03	275	35.81	68.3	35.65	35.60	206.8	43,353	0.48%	大買/鉅額交易
2023/10/02	77.3	35.70	101.5	35.61	35.74	-24.3	43,325	-0.06%	大賣/
2023/09/28	56.4	35.19	21.6	35.09	35.06	34.8	43,861	0.08%
2023/09/27	20.1	34.76	30	34.87	34.87	-10	44,651	-0.02%
2023/09/26	19.3	34.87	8.1	34.89	34.76	11.2	45,761	0.02%
2023/09/25	19	35.02	21.7	35.01	35.08	-2.6	46,125	-0.01%
2023/09/22	12.2	34.61	29	34.69	34.89	-16.8	46,174	-0.04%
2023/09/21	82.7	34.63	8.9	34.65	34.70	73.8	46,266	0.16%
2023/09/20	81.2	35.14	14.5	35.17	35.05	66.7	45,945	0.15%
2023/09/19	15.5	35.21	99.3	35.28	35.14	-83.9	46,493	-0.18%
2023/09/18	32.2	35.31	24	35.34	35.31	8.2	46,664	0.02%
2023/09/15	19.4	35.44	42.2	35.56	35.58	-22.8	46,803	-0.05%
2023/09/14	15.3	35.31	23.3	35.31	35.31	-8	46,953	-0.02%
2023/09/13	17	34.84	0.1	34.81	34.86	16.9	47,064	0.04%
2023/09/12	33.9	34.72	21	34.83	34.80	12.9	47,518	0.03%
2023/09/11	140.1	34.89	83.2	34.71	34.79	56.9	48,056	0.12%	大買/
2023/09/08	22.7	35.34	0	0.00	35.42	22.7	47,956	0.05%
2023/09/07	17.4	35.45	9.3	35.52	35.45	8.1	48,886	0.02%
2023/09/06	3.2	35.59	81.6	35.59	35.60	-78.4	49,568	-0.16%
2023/09/05	9.1	35.29	10.8	35.33	35.43	-1.7	49,852	0.00%
2023/09/04	8.4	35.05	14.3	35.11	35.27	-5.9	50,141	-0.01%
2023/09/01	48.5	35.16	1	35.31	35.12	47.5	50,299	0.09%
2023/08/31	28.5	35.13	1	35.25	35.31	27.5	50,522	0.05%
2023/08/30	1	35.40	64.6	35.48	35.35	-63.5	50,824	-0.12%
2023/08/29	11.3	35.09	4	35.09	35.16	7.3	51,337	0.01%
2023/08/28	41.7	34.93	22.8	34.96	35.06	18.9	51,398	0.04%
2023/08/25	70	35.32	14	35.28	35.14	56	51,319	0.11%
2023/08/24	75.1	35.97	199	35.92	35.76	-124	51,396	-0.24%	大賣/鉅額交易
2023/08/23	13.4	35.23	50.8	35.35	35.43	-37.4	51,458	-0.07%
2023/08/22	35	35.20	76.1	35.18	35.11	-41.1	52,007	-0.08%
2023/08/21	23.2	34.87	14	34.83	34.85	9.2	52,135	0.02%
2023/08/18	38.4	34.93	39	34.86	34.84	-0.6	52,121	0.00%
2023/08/17	9.2	34.99	19.6	35.05	35.33	-10.4	51,806	-0.02%
2023/08/16	23.7	34.91	40.3	34.77	35.14	-16.6	51,736	-0.03%
2023/08/15	19	34.85	31.7	34.88	34.85	-12.7	51,873	-0.02%
2023/08/14	36.3	34.28	30.6	34.30	34.28	5.7	52,221	0.01%
2023/08/11	19.8	34.70	100.3	34.76	34.56	-80.5	52,016	-0.15%
2023/08/10	93.7	34.53	21.1	34.59	34.43	72.6	52,010	0.14%
2023/08/09	19.9	35.49	13.4	35.51	35.35	6.4	51,239	0.01%
2023/08/08	18.1	35.51	24	35.52	35.59	-5.9	50,991	-0.01%
2023/08/07	15.7	35.37	68.7	35.58	35.70	-53	50,577	-0.10%
2023/08/04	31.9	34.48	44.4	34.47	34.74	-12.5	50,055	-0.02%
2023/08/02	149.2	35.11	139	35.12	34.51	10.2	49,160	0.02%	大買/大賣/
2023/08/01	40.3	35.63	127.2	35.79	35.73	-86.9	47,781	-0.18%	大賣/
2023/07/31	83.1	36.17	109.2	36.78	35.74	-26.1	46,827	-0.06%	大賣/
2023/07/28	9.4	36.52	111.6	36.39	36.58	-102.2	45,368	-0.23%	大賣/鉅額交易
2023/07/27	21.6	36.17	24.1	36.36	36.10	-2.4	44,245	-0.01%
2023/07/26	16.4	35.97	156.6	36.04	36.02	-140.2	43,693	-0.32%	大賣/鉅額交易
2023/07/25	79.9	36.39	87.2	36.39	36.05	-7.3	42,844	-0.02%
2023/07/24	26	35.72	234.2	35.83	35.99	-208.2	41,141	-0.51%	大賣/鉅額交易
2023/07/21	35.2	34.68	160.5	34.86	35.26	-125.3	39,128	-0.32%	大賣/鉅額交易
2023/07/20	25.6	34.46	31	34.60	34.71	-5.4	38,945	-0.01%
2023/07/19	60.2	34.79	100	34.66	34.36	-39.8	38,430	-0.10%
2023/07/18	49.8	35.20	101.6	35.15	35.11	-51.8	37,308	-0.14%	大賣/
2023/07/17	344.3	35.85	306.3	35.89	35.94	38	35,892	0.11%	大買/大賣/
2023/07/14	46.1	35.39	188	35.38	35.54	-141.9	33,984	-0.42%	大賣/鉅額交易
2023/07/13	63	35.17	168.2	35.12	34.82	-105.2	32,411	-0.32%	大賣/鉅額交易
2023/07/12	26.3	34.08	146.8	34.24	34.30	-120.5	30,636	-0.39%	大賣/鉅額交易
2023/07/11	15.1	33.70	11.3	33.72	33.80	3.7	29,710	0.01%
2023/07/10	77.1	33.15	6.5	33.21	33.18	70.6	29,355	0.24%
2023/07/07	114.8	33.11	41	33.07	33.08	73.8	28,963	0.25%	大買/
2023/07/06	110.1	33.43	30.3	33.52	33.34	79.8	28,125	0.28%	大買/
2023/07/05	96.5	33.79	45.1	33.77	33.71	51.4	27,144	0.19%
2023/07/04	114.6	33.77	42	33.85	33.91	72.6	26,313	0.28%	大買/
2023/07/03	108.2	33.22	74	33.19	33.24	34.2	25,368	0.13%	大買/
2023/06/30	5.7	32.60	18.5	32.59	32.67	-12.8	25,119	-0.05%
2023/06/29	24	32.52	6	32.48	32.53	18	25,191	0.07%
2023/06/28	12	32.34	15.8	32.30	32.30	-3.8	25,050	-0.02%
2023/06/27	55.7	32.32	21	32.31	32.18	34.7	25,112	0.14%
2023/06/26	39.1	32.70	17.1	32.73	32.77	22	24,721	0.09%
2023/06/21	17	32.66	50.7	32.67	32.83	-33.7	24,714	-0.14%
2023/06/20	34.3	32.55	46	32.55	32.48	-11.8	24,470	-0.05%
2023/06/19	17.5	32.71	37	32.74	32.73	-19.6	24,190	-0.08%
2023/06/16	20.4	32.68	54.5	32.78	32.78	-34.1	23,898	-0.14%
2023/06/15	47.2	32.63	101	32.64	32.69	-53.8	23,537	-0.23%	大賣/
2023/06/14	41.3	32.28	48.7	32.28	32.32	-7.4	23,053	-0.03%
2023/06/13	17.2	32.01	20.4	32.11	32.20	-3.2	22,990	-0.01%
2023/06/12	24.5	31.83	26	31.88	31.78	-1.5	22,212	-0.01%
2023/06/09	7.1	31.68	55.3	31.66	31.78	-48.1	21,791	-0.22%
2023/06/08	62.1	31.37	6.7	31.32	31.24	55.4	21,944	0.25%
2023/06/07	12.5	31.45	24	31.42	31.46	-11.5	22,078	-0.05%
2023/06/06	18.1	31.10	39	31.14	31.15	-20.9	22,001	-0.10%
2023/06/05	38.1	31.09	69.5	31.10	31.10	-31.4	21,934	-0.14%
2023/06/02	12.5	30.99	127.3	30.86	30.93	-114.8	21,734	-0.53%	大賣/鉅額交易
2023/06/01	31.4	30.43	8.6	30.43	30.47	22.7	21,375	0.11%
2023/05/31	129	30.48	27	30.49	30.49	102	21,387	0.48%	大買/鉅額交易
2023/05/30	47	30.56	14.2	30.56	30.52	32.8	21,242	0.15%
2023/05/29	148.9	30.63	47.7	30.64	30.65	101.3	20,974	0.48%	大買/鉅額交易
2023/05/26	20	30.10	75.7	30.04	30.13	-55.7	20,701	-0.27%
2023/05/25	130.1	29.66	137.2	29.66	29.78	-7.1	20,433	-0.03%	大買/大賣/
2023/05/24	16.1	29.31	11.2	29.36	29.43	4.9	20,364	0.02%
2023/05/23	4.8	29.37	14.3	29.36	29.37	-9.5	20,586	-0.05%
2023/05/22	24	29.36	8.1	29.34	29.35	15.9	20,555	0.08%
2023/05/19	2.1	29.21	90.3	29.28	29.31	-88.2	20,426	-0.43%
2023/05/18	9	28.93	47.3	29.03	29.05	-38.3	20,315	-0.19%
2023/05/17	12.3	28.79	67	28.79	28.76	-54.7	19,833	-0.28%
2023/05/16	4	28.63	10	28.58	28.65	-6	19,596	-0.03%
2023/05/15	10.4	28.37	32.6	28.39	28.42	-22.2	19,581	-0.11%
2023/05/12	14.1	28.28	10	28.29	28.45	4.1	19,709	0.02%
2023/05/11	34.9	28.42	10	28.41	28.40	24.9	19,730	0.13%
2023/05/10	19.6	28.54	6	28.54	28.54	13.6	19,819	0.07%
2023/05/09	30	28.61	59	28.65	28.64	-29	19,838	-0.15%
2023/05/08	3	28.63	62.1	28.64	28.67	-59.1	20,137	-0.29%
2023/05/05	5.1	28.47	6	28.46	28.47	-0.9	20,193	0.00%
2023/05/04	17.1	28.36	22.5	28.40	28.45	-5.4	20,512	-0.03%
2023/05/03	8.7	28.37	4.1	28.35	28.42	4.5	20,639	0.02%
2023/05/02	13.3	28.40	5.3	28.40	28.44	8	20,848	0.04%
2023/04/28	13.3	28.21	8	28.21	28.23	5.3	21,218	0.03%
2023/04/27	24.6	27.97	20.1	27.94	28.02	4.5	21,247	0.02%
2023/04/26	49.9	27.67	28.3	27.69	27.84	21.6	21,374	0.10%
2023/04/25	85.7	27.90	31	27.95	27.80	54.7	21,169	0.26%
2023/04/24	14	28.26	5	28.21	28.27	9	20,386	0.04%
2023/04/21	46.2	28.22	5.2	28.33	28.19	41	20,417	0.20%
2023/04/20	10.1	28.44	1.1	28.42	28.43	9	20,440	0.04%
2023/04/19	8	28.62	9	28.62	28.55	-1	20,772	0.00%
2023/04/18	45.3	28.72	1	28.75	28.67	44.3	20,861	0.21%
2023/04/17	12.2	28.78	10	28.80	28.80	2.2	20,763	0.01%
2023/04/14	11.6	28.68	112	28.66	28.74	-100.4	20,701	-0.48%	大賣/
2023/04/13	21.4	28.74	8.3	28.76	28.71	13	20,739	0.06%
2023/04/12	38.3	28.80	29.6	28.78	28.85	8.7	20,533	0.04%
2023/04/11	8	28.58	14.8	28.66	28.70	-6.8	20,618	-0.03%
2023/04/10	0	0.00	2	28.48	28.50	-2	20,786	-0.01%
2023/04/07	19.2	28.45	2	28.47	28.43	17.2	20,709	0.08%
2023/04/06	21.2	28.42	8	28.44	28.47	13.2	20,739	0.06%
2023/03/31	2.3	28.42	60	28.45	28.43	-57.7	20,527	-0.28%
2023/03/30	4	28.27	11	28.27	28.29	-7	20,270	-0.03%
2023/03/29	21	28.18	5	28.10	28.15	16	20,139	0.08%
2023/03/28	27	28.11	17	28.25	28.06	10	20,445	0.05%
2023/03/27	47.5	28.33	7.3	28.29	28.31	40.1	20,288	0.20%
2023/03/24	102.7	28.22	57	28.20	28.26	45.7	20,355	0.22%	大買/
2023/03/23	7.6	28.12	6	28.13	28.12	1.6	20,172	0.01%
2023/03/22	17	28.02	37.1	28.03	28.05	-20.1	20,077	-0.10%
2023/03/21	8.2	27.82	401	27.82	27.84	-392.9	19,992	-1.96%	大賣/鉅額交易
2023/03/20	10.6	27.73	16	27.77	27.76	-5.4	20,057	-0.03%
2023/03/17	7	27.63	61.1	27.71	27.76	-54.1	19,971	-0.27%
2023/03/16	38.8	27.49	100.1	27.48	27.50	-61.3	20,002	-0.31%
2023/03/15	26.6	27.79	10	27.86	27.66	16.6	19,828	0.08%
2023/03/14	20.7	27.72	7.4	27.70	27.66	13.3	20,028	0.07%
2023/03/13	24.4	27.60	34.3	27.72	27.93	-9.9	19,940	-0.05%
2023/03/10	59	27.90	58.3	27.90	27.86	0.6	19,434	0.00%
2023/03/09	20.7	28.26	122.2	28.24	28.24	-101.5	19,250	-0.53%	大賣/鉅額交易
2023/03/08	12.6	28.26	7.1	28.27	28.37	5.5	19,260	0.03%
2023/03/07	4.1	28.38	19.2	28.34	28.38	-15.1	19,170	-0.08%
2023/03/06	6.1	28.20	15.1	28.20	28.25	-9	19,336	-0.05%
2023/03/03	8.4	27.96	111.2	27.96	27.95	-102.8	19,265	-0.53%	大賣/鉅額交易
2023/03/02	10	27.67	7	27.63	27.78	3	19,261	0.02%
2023/03/01	18.6	27.55	50	27.70	27.72	-31.4	19,262	-0.16%
2023/02/24	35.3	27.72	15.8	27.76	27.67	19.4	19,252	0.10%
2023/02/23	9	27.71	7.1	27.70	27.74	1.9	18,853	0.01%
2023/02/22	26.7	27.34	5	27.28	27.40	21.7	18,630	0.12%
2023/02/21	30.3	27.52	4.1	27.52	27.53	26.2	18,676	0.14%
2023/02/20	12.4	27.33	16.1	27.34	27.41	-3.7	18,848	-0.02%
2023/02/17	102.2	27.22	18.5	27.20	27.24	83.7	19,228	0.44%	大買/
2023/02/16	3	27.33	46.3	27.28	27.33	-43.3	19,710	-0.22%
2023/02/15	46	27.09	13.8	27.14	27.05	32.2	19,842	0.16%
2023/02/14	7.5	27.11	11.1	27.13	27.13	-3.6	19,890	-0.02%
2023/02/13	48.7	26.91	2.4	26.94	26.97	46.3	20,252	0.23%
2023/02/10	17.3	27.04	2.3	27.04	27.02	15	20,463	0.07%
2023/02/09	9.1	27.14	15.1	27.16	27.15	-6	20,644	-0.03%
2023/02/08	5	27.15	24.1	27.12	27.15	-19.1	20,772	-0.09%
2023/02/07	2	26.91	12.4	26.93	26.94	-10.4	20,779	-0.05%
2023/02/06	39.2	26.91	21.1	26.88	26.92	18.1	20,807	0.09%
2023/02/03	22.5	26.98	12.7	26.99	27.00	9.8	20,631	0.05%
2023/02/02	5	26.93	35.5	26.96	26.99	-30.5	20,588	-0.15%
2023/02/01	17.2	26.66	14	26.67	26.67	3.2	20,715	0.02%
2023/01/31	17.2	26.56	4	26.55	26.54	13.2	20,789	0.06%
2023/01/30	37	26.50	18	26.49	26.53	19	20,925	0.09%
2023/01/17	16.9	26.03	19	26.06	26.06	-2.1	21,187	-0.01%
2023/01/16	35.3	26.02	101.2	26.04	26.02	-65.9	21,491	-0.31%	大賣/
2023/01/13	19.4	26.01	2	26.00	25.98	17.4	21,901	0.08%
2023/01/12	18.7	26.01	6.2	26.01	25.99	12.5	23,355	0.05%
2023/01/11	11.1	26.08	9	26.06	26.07	2.1	26,140	0.01%
2023/01/10	10	26.03	12	26.01	26.06	-2	28,394	-0.01%
2023/01/09	1.1	25.88	121.8	25.87	25.94	-120.7	30,395	-0.40%	大賣/鉅額交易
2023/01/06	7.4	25.61	106.9	25.61	25.66	-99.4	30,737	-0.32%	大賣/
2023/01/05	40.4	25.48	41.5	25.45	25.46	-1	31,646	0.00%
2023/01/04	7.5	25.45	5	25.54	25.45	2.5	32,661	0.01%
2023/01/03	14.3	25.37	2	25.48	25.49	12.3	34,171	0.04%
2022/12/30	5.4	25.43	12.2	25.44	25.40	-6.7	35,174	-0.02%
2022/12/29	30.8	25.22	5	25.14	25.29	25.8	36,105	0.07%
2022/12/28	65.1	25.37	0	0.00	25.38	65.1	37,580	0.17%
2022/12/27	9.1	25.65	15.7	25.63	25.63	-6.6	39,029	-0.02%
2022/12/26	9.6	25.55	19	25.54	25.58	-9.4	39,495	-0.02%
2022/12/23	13.6	25.56	1	25.54	25.60	12.6	40,046	0.03%
2022/12/22	7	25.53	45.3	25.63	25.67	-38.3	40,666	-0.09%
2022/12/21	14.8	25.33	2	25.39	25.34	12.8	41,902	0.03%
2022/12/20	57.2	25.49	6.2	25.68	25.30	51.1	42,413	0.12%
2022/12/19	15	25.70	24	25.76	25.73	-9	43,612	-0.02%
2022/12/16	31.1	25.51	15	25.67	25.70	16.1	43,959	0.04%
2022/12/15	15.1	25.68	11.2	25.74	25.70	3.9	44,276	0.01%
2022/12/14	1.2	25.66	55	25.67	25.68	-53.8	44,807	-0.12%
2022/12/13	6.6	25.56	10	25.58	25.53	-3.4	45,119	-0.01%
2022/12/12	10.5	25.33	0	0.00	25.50	10.5	45,266	0.02%
2022/12/09	2.2	25.51	26.3	25.48	25.51	-24.1	45,466	-0.05%
2022/12/08	46	25.27	5	25.37	25.29	41	45,414	0.09%
2022/12/07	40.2	25.46	11.1	25.45	25.44	29.1	45,356	0.06%
2022/12/06	25.8	25.70	43	25.72	25.61	-17.2	45,095	-0.04%
2022/12/05	20.8	25.87	5.2	25.84	25.87	15.6	44,791	0.03%
2022/12/02	15.6	25.75	1	25.78	25.73	14.6	44,678	0.03%
2022/12/01	20.8	25.84	56.3	25.83	25.82	-35.5	44,927	-0.08%
2022/11/30	1.1	25.47	28.1	25.58	25.65	-27	44,924	-0.06%
2022/11/29	15.7	25.24	13	25.40	25.47	2.7	45,006	0.01%
2022/11/28	36.5	25.30	0.4	25.34	25.32	36.1	45,368	0.08%
2022/11/25	30.4	25.54	9	25.59	25.52	21.4	45,495	0.05%
2022/11/24	7.3	25.43	14	25.45	25.54	-6.7	45,526	-0.01%
2022/11/23	18.3	25.24	33	25.29	25.30	-14.8	45,616	-0.03%
2022/11/22	69.8	25.10	19.4	25.12	25.10	50.4	46,286	0.11%
2022/11/21	41.9	25.30	3	25.24	25.22	38.9	46,210	0.08%
2022/11/18	12.5	25.51	21	25.43	25.43	-8.5	46,058	-0.02%
2022/11/17	68.5	25.50	7.7	25.46	25.58	60.8	46,115	0.13%
2022/11/16	54.3	25.60	16	25.56	25.53	38.3	46,277	0.08%
2022/11/15	24.2	25.47	57.1	25.45	25.55	-32.9	46,005	-0.07%
2022/11/14	15.6	25.38	104.3	25.36	25.42	-88.7	45,523	-0.19%	大賣/
2022/11/11	38.4	24.98	105.5	24.99	25.00	-67.2	44,997	-0.15%	大賣/
2022/11/10	53.5	24.54	12.8	24.55	24.53	40.7	44,523	0.09%
2022/11/09	23.3	24.55	13.6	24.54	24.61	9.7	44,514	0.02%
2022/11/08	26.3	24.27	9.3	24.28	24.23	17	44,336	0.04%
2022/11/07	31.7	23.99	28	23.95	24.06	3.7	43,972	0.01%
2022/11/04	71.5	23.48	7	23.62	23.64	64.5	43,722	0.15%
2022/11/03	16	23.45	11	23.53	23.58	5	43,744	0.01%
2022/11/02	18.2	23.61	33	23.64	23.67	-14.8	43,687	-0.03%
2022/11/01	20.7	23.52	29.4	23.53	23.55	-8.7	43,778	-0.02%
2022/10/31	24.6	23.50	12.7	23.49	23.48	11.9	43,858	0.03%
2022/10/28	71	23.37	8	23.42	23.31	63	44,013	0.14%
2022/10/27	15.7	23.50	6.7	23.53	23.58	9.1	43,742	0.02%
2022/10/26	64.1	23.38	59.3	23.42	23.41	4.8	43,975	0.01%
2022/10/25	46.4	23.44	11	23.56	23.40	35.4	43,675	0.08%
2022/10/24	17.6	23.78	3.3	23.87	23.69	14.3	43,127	0.03%
2022/10/21	33.2	23.70	10	23.70	23.58	23.2	42,952	0.05%
2022/10/20	161.4	23.52	128.2	23.41	23.65	33.2	42,434	0.08%	大買/大賣/
2022/10/19	398.1	23.91	53.9	23.99	23.95	344.1	41,038	0.84%	大買/鉅額交易
2022/10/18	210.3	25.80	84.4	25.79	25.84	125.9	38,264	0.33%	大買/鉅額交易
2022/10/17	191.7	25.58	16.7	25.59	25.77	175	36,062	0.49%	大買/鉅額交易
2022/10/14	121.9	25.99	29	25.92	25.91	92.9	33,875	0.27%	大買/
2022/10/13	151.3	25.65	8.2	25.82	25.53	143.2	33,319	0.43%	大買/鉅額交易
2022/10/12	107.5	25.72	6	25.85	25.82	101.5	32,298	0.31%	大買/鉅額交易
2022/10/11	215.4	25.88	12.6	25.91	25.85	202.8	31,414	0.65%	大買/鉅額交易
2022/10/07	193.7	26.34	11.5	26.36	26.28	182.2	30,057	0.61%	大買/鉅額交易
2022/10/06	97.3	26.53	69	26.55	26.57	28.3	29,048	0.10%
2022/10/05	173.3	26.60	36.8	26.63	26.62	136.5	28,495	0.48%	大買/鉅額交易
2022/10/04	176.4	26.15	53	26.13	26.27	123.4	27,349	0.45%	大買/鉅額交易
2022/10/03	78.4	25.60	2.1	25.66	25.67	76.4	25,742	0.30%
2022/09/30	59.7	25.58	3	25.69	25.78	56.7	25,645	0.22%
2022/09/29	49.9	25.88	7	25.91	25.81	42.9	25,407	0.17%
2022/09/28	154.1	25.90	2	25.82	25.83	152.1	25,726	0.59%	大買/鉅額交易
2022/09/27	109.5	26.29	0.1	26.39	26.33	109.4	24,823	0.44%	大買/鉅額交易
2022/09/26	201.9	26.38	1	26.36	26.33	200.9	24,841	0.81%	大買/鉅額交易
2022/09/23	93.3	27.06	4	27.10	27.06	89.3	24,343	0.37%
2022/09/22	88.8	27.13	15.4	27.16	27.17	73.4	24,787	0.30%
2022/09/21	110.5	27.65	2	27.80	27.64	108.5	24,382	0.44%	大買/鉅額交易
2022/09/20	92.5	27.99	11	27.98	27.98	81.5	24,002	0.34%
2022/09/19	38	28.17	10	28.18	28.06	28	23,870	0.12%
2022/09/16	25.5	28.27	1	28.23	28.28	24.5	23,904	0.10%
2022/09/15	5.1	28.51	11	28.55	28.59	-5.9	24,377	-0.02%
2022/09/14	41.6	28.24	3	28.31	28.35	38.6	25,063	0.15%
2022/09/13	9.7	28.71	2	28.68	28.71	7.7	25,067	0.03%
2022/09/12	42.2	28.44	12.5	28.51	28.56	29.7	25,899	0.11%
2022/09/08	53.6	27.99	34.2	28.08	28.25	19.4	26,541	0.07%
2022/09/07	79.4	27.87	6	27.91	27.90	73.4	27,361	0.27%
2022/09/06	26.1	28.08	11	28.14	28.08	15.1	27,108	0.06%
2022/09/05	52.6	28.06	2	28.09	28.18	50.6	27,077	0.19%
2022/09/02	149.2	28.23	0.1	28.30	28.10	149.1	27,375	0.54%	大買/鉅額交易
2022/09/01	61.3	28.41	0	0.00	28.44	61.3	26,958	0.23%
2022/08/31	31.4	28.55	55	28.66	28.79	-23.6	26,588	-0.09%
2022/08/30	49	28.50	2	28.58	28.67	47	26,330	0.18%
2022/08/29	53.2	28.42	11.1	28.40	28.45	42.1	26,109	0.16%
2022/08/26	17	29.09	7	29.14	29.10	10	25,430	0.04%
2022/08/25	18.2	28.98	5	28.94	28.94	13.2	25,285	0.05%
2022/08/24	26.5	28.86	8.2	28.84	28.80	18.4	25,177	0.07%
2022/08/23	34.5	28.98	2	28.96	28.93	32.5	24,848	0.13%
2022/08/22	20.2	29.20	9	29.23	29.25	11.2	24,388	0.05%
2022/08/19	4.1	29.35	9.8	29.31	29.42	-5.7	24,110	-0.02%
2022/08/18	4.2	29.15	2.1	29.20	29.29	2.1	24,128	0.01%
2022/08/17	11.1	29.22	16	29.23	29.28	-4.9	24,037	-0.02%
2022/08/16	26.9	29.16	0	0.00	29.24	26.9	24,041	0.11%
2022/08/15	17.4	29.18	22.4	29.23	29.22	-5	23,880	-0.02%
2022/08/12	7.4	29.19	0.1	29.18	29.30	7.3	23,637	0.03%
2022/08/11	2.2	29.12	15	29.12	29.12	-12.8	23,814	-0.05%
2022/08/10	6.2	28.84	0	0.00	28.81	6.2	23,742	0.03%
2022/08/09	30.3	28.90	0	0.00	29.07	30.3	23,654	0.13%
2022/08/08	22.1	28.80	26	28.84	28.87	-3.9	23,892	-0.02%
2022/08/05	0.6	28.71	30	28.82	28.87	-29.4	23,904	-0.12%
2022/08/04	23.6	28.26	8	28.41	28.43	15.6	24,150	0.06%
2022/08/03	33.6	28.39	3	28.34	28.44	30.6	24,195	0.13%
2022/08/02	62.1	28.33	31	28.35	28.45	31.1	24,176	0.13%
2022/08/01	8.1	28.63	3	28.68	28.76	5.1	24,031	0.02%
2022/07/29	8.6	28.49	97.1	28.46	28.55	-88.5	24,047	-0.37%
2022/07/28	20.8	28.21	3	28.17	28.18	17.8	23,873	0.07%
2022/07/27	71.8	27.97	4	28.21	28.25	67.8	23,648	0.29%
2022/07/26	32.7	28.08	11	28.16	28.12	21.7	23,575	0.09%
2022/07/25	4.3	28.30	8	28.13	28.33	-3.7	23,450	-0.02%
2022/07/22	19.5	28.36	1	28.43	28.40	18.5	23,497	0.08%
2022/07/21	31.8	28.18	16	28.17	28.38	15.8	23,839	0.07%
2022/07/20	40.6	28.02	16	28.07	28.00	24.6	24,096	0.10%
2022/07/19	23.4	27.56	6	27.55	27.68	17.4	24,748	0.07%
2022/07/18	78.2	27.16	4	27.32	27.48	74.2	24,713	0.30%
2022/07/15	49.7	27.08	1.1	27.19	27.09	48.6	24,487	0.20%
2022/07/14	5.2	27.02	13	27.00	27.18	-7.8	24,288	-0.03%
2022/07/13	106.8	27.12	7	27.20	27.08	99.8	24,146	0.41%	大買/
2022/07/12	103.7	26.58	20.7	26.56	26.62	83	24,016	0.35%	大買/
2022/07/11	4.5	27.21	1.1	27.34	27.25	3.4	23,577	0.01%
2022/07/08	68.7	27.19	52.9	27.20	27.25	15.8	23,400	0.07%
2022/07/07	47.2	26.42	53.4	26.52	26.76	-6.2	23,071	-0.03%
2022/07/06	99.4	26.51	62	26.63	26.32	37.4	23,127	0.16%
2022/07/05	19.8	26.79	66.4	26.65	26.96	-46.7	22,663	-0.21%
2022/07/04	61.6	26.62	79	26.60	26.68	-17.4	22,393	-0.08%
2022/07/01	176.7	27.00	51.1	27.29	26.81	125.5	22,566	0.56%	大買/鉅額交易
2022/06/30	102.5	27.61	3.3	27.56	27.56	99.3	21,708	0.46%	大買/
2022/06/29	73.4	28.19	0	0.00	28.14	73.4	20,881	0.35%
2022/06/28	34.6	28.47	4	28.47	28.53	30.6	20,578	0.15%
2022/06/27	23.4	28.79	20.4	28.74	28.86	3	20,368	0.01%
2022/06/24	23	28.14	11.1	28.30	28.10	11.9	20,147	0.06%
2022/06/23	105.1	28.08	7.1	28.24	28.05	97.9	20,047	0.49%	大買/
2022/06/22	116.3	28.71	0	0.00	28.50	116.3	19,293	0.60%	大買/鉅額交易
2022/06/21	32.1	29.15	6	29.24	29.28	26.1	18,528	0.14%
2022/06/20	118.7	29.07	4	29.04	28.87	114.7	18,308	0.63%	大買/鉅額交易
2022/06/17	108.6	29.53	6	29.54	29.62	102.6	17,392	0.59%	大買/鉅額交易
2022/06/16	105.6	30.09	0	0.00	29.94	105.6	16,622	0.64%	大買/鉅額交易
2022/06/15	30.5	30.37	0.3	30.50	30.39	30.2	15,696	0.19%
2022/06/14	38	30.28	2	30.39	30.48	36	15,602	0.23%
2022/06/13	96.6	30.45	2	30.52	30.51	94.6	15,482	0.61%
2022/06/10	24	31.06	1	31.00	31.08	23	14,994	0.15%
2022/06/09	38.2	31.33	3	31.34	31.30	35.2	15,011	0.23%
2022/06/08	2	31.58	4.1	31.57	31.60	-2.1	14,992	-0.01%
2022/06/07	3.1	31.40	7	31.35	31.44	-3.9	15,163	-0.03%
2022/06/06	9.1	31.41	1	31.49	31.48	8.1	15,209	0.05%
2022/06/02	5.2	31.40	0.1	31.48	31.40	5	15,616	0.03%
2022/06/01	18.3	31.53	6.1	31.56	31.52	12.2	16,204	0.07%
2022/05/31	22.2	31.37	0.1	31.30	31.40	22.1	16,408	0.13%
2022/05/30	5	31.37	24	31.39	31.43	-19	16,672	-0.11%
2022/05/27	3.5	31.10	1.1	31.09	31.08	2.4	16,766	0.01%
2022/05/26	36.7	30.82	0	0.00	30.80	36.7	17,092	0.21%
2022/05/25	4.4	30.84	3	30.80	30.88	1.4	17,125	0.01%
2022/05/24	23.9	30.82	0	0.00	30.70	23.9	17,438	0.14%
2022/05/23	4.7	30.85	2.6	30.83	30.86	2.1	17,461	0.01%
2022/05/20	12.2	30.72	6	30.77	30.72	6.2	17,709	0.04%
2022/05/19	45.2	30.52	2	30.46	30.68	43.2	18,026	0.24%
2022/05/18	5.5	30.89	2	30.97	31.01	3.5	17,868	0.02%
2022/05/17	23.7	30.71	0	0.00	30.69	23.7	17,836	0.13%
2022/05/16	29.7	30.65	3.2	30.69	30.72	26.5	17,947	0.15%
2022/05/13	14.1	30.76	26.1	30.79	30.80	-12	17,622	-0.07%
2022/05/12	56.4	30.88	3	31.01	30.63	53.4	17,584	0.30%
2022/05/11	51.6	31.22	1	31.20	31.17	50.6	17,093	0.30%
2022/05/10	19.6	31.27	6.2	31.45	31.65	13.4	16,798	0.08%
2022/05/09	47.3	31.73	2	31.76	31.57	45.3	16,792	0.27%
2022/05/06	7.2	32.02	1	32.22	32.25	6.2	16,679	0.04%
2022/05/05	6.2	32.50	9.1	32.58	32.54	-2.9	16,763	-0.02%
2022/05/04	31	32.20	29	32.22	32.31	2	16,949	0.01%
2022/05/03	3.3	31.96	1	31.99	32.09	2.3	17,554	0.01%
2022/04/29	8.7	31.93	2	31.97	32.01	6.7	17,967	0.04%
2022/04/28	8.7	31.58	6	31.61	31.72	2.7	18,539	0.01%
2022/04/27	65.9	31.33	37	31.22	31.48	28.9	18,489	0.16%
2022/04/26	83.6	31.99	5	32.08	31.93	78.6	18,167	0.43%
2022/04/25	248.8	32.04	15	32.00	32.03	233.8	18,243	1.28%	大買/鉅額交易
2022/04/22	7.2	32.74	1	32.75	32.78	6.2	17,463	0.04%
2022/04/21	11.1	32.88	0	0.00	32.90	11.1	17,770	0.06%
2022/04/20	12.6	32.78	1	32.76	32.83	11.5	17,859	0.06%
2022/04/19	7.1	32.87	13.1	32.88	32.85	-6	18,080	-0.03%
2022/04/18	28.3	32.69	0.1	32.78	32.68	28.2	18,217	0.15%
2022/04/15	6.6	32.90	2	32.89	32.90	4.6	18,004	0.03%
2022/04/14	10.5	33.10	5	33.10	33.07	5.5	18,223	0.03%
2022/04/13	3.1	33.04	5.1	32.88	33.11	-2	18,347	-0.01%
2022/04/12	197.9	32.67	6	32.60	32.69	191.9	18,315	1.05%	大買/鉅額交易
2022/04/11	79.8	32.84	8	32.97	32.81	71.8	17,884	0.40%
2022/04/08	41.4	33.08	11	33.11	33.17	30.4	17,526	0.17%
2022/04/07	115.6	33.11	3	32.95	32.90	112.6	17,428	0.65%	大買/鉅額交易
2022/04/06	30.2	33.36	1.2	33.33	33.47	29.1	16,712	0.17%
2022/04/01	28.3	33.46	11	33.46	33.55	17.3	16,657	0.10%
2022/03/31	13.5	33.66	29.3	33.66	33.63	-15.8	16,656	-0.09%
2022/03/30	9	33.61	4.3	33.68	33.70	4.8	16,713	0.03%
2022/03/29	9.2	33.66	9.1	33.63	33.64	0.1	16,641	0.00%
2022/03/28	8.5	33.49	0.7	33.75	33.78	7.8	16,634	0.05%
2022/03/25	2.2	33.83	1.4	33.84	33.81	0.8	16,484	0.01%
2022/03/24	4	33.91	1	33.98	33.96	3	16,660	0.02%
2022/03/23	19	33.99	2.1	33.99	33.96	16.9	16,953	0.10%
2022/03/22	3	33.88	21	33.93	33.87	-18	17,380	-0.10%
2022/03/21	4	33.97	10.1	33.96	33.95	-6.1	17,417	-0.04%
2022/03/18	16	33.84	38	33.84	33.90	-22	17,685	-0.12%
2022/03/17	29	33.87	37.1	33.86	34.01	-8.1	17,731	-0.05%
2022/03/16	37.1	33.74	3	33.78	33.71	34.1	17,821	0.19%
2022/03/15	24.3	33.87	17	33.84	33.78	7.3	17,846	0.04%
2022/03/14	1.2	34.07	14.3	34.03	34.13	-13.2	18,020	-0.07%
2022/03/11	7.4	33.88	1.2	33.89	33.90	6.2	18,151	0.03%
2022/03/10	30.1	33.91	19.4	33.91	33.89	10.8	18,239	0.06%
2022/03/09	4	33.33	16.3	33.31	33.36	-12.3	18,168	-0.07%
2022/03/08	81.2	33.04	10	33.01	33.00	71.2	18,129	0.39%
2022/03/07	69.9	33.38	7.2	33.43	33.45	62.7	17,675	0.35%
2022/03/04	17.5	34.10	16.8	34.16	34.04	0.7	17,185	0.00%
2022/03/03	26.5	34.19	80.4	34.16	34.22	-53.9	17,340	-0.31%
2022/03/02	9.1	33.92	25	33.85	33.97	-15.9	17,356	-0.09%
2022/03/01	22.6	33.85	47.2	33.80	33.88	-24.6	17,209	-0.14%
2022/02/25	9.7	33.27	19.1	33.25	33.33	-9.4	16,965	-0.06%
2022/02/24	33.9	33.30	26	33.29	33.19	7.9	17,005	0.05%
2022/02/23	12.1	33.65	77	33.72	33.75	-64.9	16,824	-0.39%
2022/02/22	39.6	33.36	2.2	33.44	33.49	37.4	16,978	0.22%
2022/02/21	5	33.64	32	33.67	33.80	-27	17,361	-0.16%
2022/02/18	7.7	33.35	56	33.46	33.50	-48.3	17,247	-0.28%
2022/02/17	28.9	33.38	4	33.38	33.34	24.8	17,551	0.14%
2022/02/16	62.3	33.33	5	33.31	33.27	57.3	17,830	0.32%
2022/02/15	14.1	33.17	1	33.15	33.10	13.1	17,811	0.07%
2022/02/14	17.1	33.10	61	33.10	33.13	-43.9	18,019	-0.24%
2022/02/11	15.1	33.43	0	0.00	33.43	15.1	18,330	0.08%
2022/02/10	14.1	33.45	39	33.52	33.49	-24.9	18,757	-0.13%
2022/02/09	10.4	33.45	29	33.46	33.50	-18.6	19,206	-0.10%
2022/02/08	66.4	33.23	10.8	33.24	33.30	55.6	19,190	0.29%
2022/02/07	36.4	32.82	7.2	32.85	33.00	29.2	19,118	0.15%
2022/01/26	34	32.42	9	32.44	32.40	25	19,021	0.13%
2022/01/25	84.6	32.33	35	32.33	32.34	49.6	19,107	0.26%
2022/01/24	85	32.51	39	32.47	32.72	46	18,760	0.25%
2022/01/21	105.4	32.88	7	32.83	32.84	98.4	18,519	0.53%	大買/
2022/01/20	2.1	33.30	15	33.28	33.36	-12.9	18,158	-0.07%
2022/01/19	7	33.28	60	33.24	33.21	-53.1	18,354	-0.29%
2022/01/18	1.1	33.50	48.8	33.41	33.45	-47.6	18,641	-0.26%
2022/01/17	12.3	33.16	50	33.18	33.22	-37.7	18,981	-0.20%
2022/01/14	90.2	32.97	28.6	33.03	33.15	61.6	21,215	0.29%
2022/01/13	10	33.20	35	33.21	33.20	-25	22,404	-0.11%
2022/01/12	68.7	33.15	14.4	33.13	33.10	54.3	23,373	0.23%
2022/01/11	9	33.21	15	33.23	33.20	-6	23,638	-0.03%
2022/01/10	45.2	33.23	28	33.24	33.27	17.2	24,258	0.07%
2022/01/07	25.3	33.19	49	33.17	33.17	-23.8	24,516	-0.10%
2022/01/06	8.6	33.40	1.1	33.49	33.41	7.4	24,667	0.03%
2022/01/05	16.7	33.43	4	33.43	33.45	12.7	25,175	0.05%
2022/01/04	50.5	33.43	7	33.41	33.41	43.5	26,009	0.17%
2022/01/03	8.3	33.45	10	33.57	33.42	-1.7	26,439	-0.01%
2021/12/30	4.4	33.60	330	33.59	33.58	-325.6	27,336	-1.19%	大賣/鉅額交易
2021/12/29	3	33.59	10.8	33.61	33.61	-7.8	27,867	-0.03%
2021/12/28	4.2	33.54	12.2	33.51	33.56	-8	28,292	-0.03%
2021/12/27	10.1	33.35	1	33.35	33.38	9.1	28,983	0.03%
2021/12/24	5.1	33.32	43	33.38	33.29	-38	30,113	-0.13%
2021/12/23	3	33.35	38	33.37	33.34	-35	30,324	-0.12%
2021/12/22	3.2	33.30	0	0.00	33.30	3.2	30,997	0.01%
2021/12/21	10.3	33.30	366	33.30	33.36	-355.7	31,128	-1.14%	大賣/鉅額交易
2021/12/20	7.2	33.37	41.7	33.43	33.41	-34.5	31,224	-0.11%
2021/12/17	3.3	33.40	17.1	33.42	33.43	-13.8	31,075	-0.04%
2021/12/16	1.2	33.35	149.4	33.38	33.45	-148.2	30,909	-0.48%	大賣/鉅額交易
2021/12/15	11.6	32.97	8	33.03	33.04	3.6	31,068	0.01%
2021/12/14	46.5	33.05	19	33.02	32.95	27.5	31,054	0.09%
2021/12/13	11.1	33.38	42.1	33.35	33.33	-31	30,895	-0.10%
2021/12/10	16.7	33.31	40.2	33.29	33.30	-23.5	30,862	-0.08%
2021/12/09	17.4	33.30	50	33.34	33.32	-32.6	30,754	-0.11%
2021/12/08	23.2	33.20	5.1	33.25	33.18	18.2	30,597	0.06%
2021/12/07	14.5	32.89	20.8	32.93	33.03	-6.3	30,311	-0.02%
2021/12/06	23.1	32.76	31	32.73	32.86	-7.9	30,069	-0.03%
2021/12/03	7.2	32.67	21	32.68	32.65	-13.8	30,302	-0.05%
2021/12/02	5.5	32.49	17.6	32.48	32.47	-12.2	30,250	-0.04%
2021/12/01	10	32.38	2.1	32.38	32.50	7.9	30,420	0.03%
2021/11/30	2.1	32.49	8	32.47	32.30	-6	30,392	-0.02%
2021/11/29	45.2	32.11	3	32.18	32.22	42.2	30,384	0.14%
2021/11/26	41.1	32.43	30	32.52	32.35	11.1	30,133	0.04%
2021/11/25	7.4	32.67	12	32.66	32.65	-4.6	29,905	-0.02%
2021/11/24	16.5	32.55	6	32.55	32.61	10.5	29,925	0.04%
2021/11/23	14.2	32.72	9.8	32.66	32.63	4.4	29,885	0.01%
2021/11/22	3.4	32.93	9.2	32.96	32.93	-5.8	29,903	-0.02%
2021/11/19	8.5	33.01	45.1	33.13	32.93	-36.6	29,833	-0.12%
2021/11/18	10.1	32.98	49.2	32.98	32.98	-39.1	29,820	-0.13%
2021/11/17	10.7	32.65	10.6	32.65	32.71	0.1	29,329	0.00%
2021/11/16	14.1	32.48	27	32.53	32.59	-12.9	29,410	-0.04%
2021/11/15	26	32.40	64	32.41	32.43	-38	29,642	-0.13%
2021/11/12	15	32.16	9	32.16	32.20	6	29,635	0.02%
2021/11/11	47.7	32.20	8.5	32.27	32.15	39.2	29,814	0.13%
2021/11/10	26.7	32.36	3.8	32.44	32.34	22.9	30,295	0.08%
2021/11/09	32.5	32.38	48.7	32.41	32.35	-16.2	30,107	-0.05%
2021/11/08	10.4	32.26	69.4	32.33	32.39	-59.1	29,738	-0.20%
2021/11/05	17.5	31.86	1	31.88	31.95	16.5	29,680	0.06%
2021/11/04	23	31.92	21.2	31.91	31.86	1.8	29,884	0.01%
2021/11/03	16.2	31.74	23	31.73	31.77	-6.8	29,845	-0.02%
2021/11/02	32.6	31.56	8	31.71	31.53	24.6	29,764	0.08%
2021/11/01	26.6	31.54	3.1	31.57	31.56	23.5	29,464	0.08%
2021/10/29	40.1	31.32	4.1	31.42	31.45	36	29,203	0.12%
2021/10/28	39.1	31.37	1	31.40	31.39	38.1	29,000	0.13%
2021/10/27	28.1	31.08	3	31.13	31.15	25.1	28,924	0.09%
2021/10/26	45.5	31.01	46.3	30.98	31.05	-0.8	28,992	0.00%
2021/10/25	58.5	30.76	36	30.78	30.86	22.5	28,743	0.08%
2021/10/22	272.2	30.69	26	30.73	30.84	246.2	28,569	0.86%	大買/鉅額交易
2021/10/21	198.4	32.36	123	32.37	32.40	75.4	26,495	0.28%	大買/大賣/
2021/10/20	133.2	32.38	18.1	32.45	32.37	115.1	25,033	0.46%	大買/鉅額交易
2021/10/19	65.4	32.37	6.2	32.39	32.40	59.2	23,996	0.25%
2021/10/18	117.2	32.32	10	32.41	32.36	107.2	23,655	0.45%	大買/鉅額交易
2021/10/15	34.4	32.30	14	32.30	32.31	20.4	23,612	0.09%
2021/10/14	65.1	32.09	2	32.29	32.18	63.1	23,569	0.27%
2021/10/13	76.8	32.14	4.2	32.18	32.17	72.6	23,078	0.31%
2021/10/12	150.5	32.31	1.5	32.32	32.24	149	22,532	0.66%	大買/鉅額交易
2021/10/08	140.3	32.61	28	32.68	32.59	112.3	21,746	0.52%	大買/鉅額交易
2021/10/07	227.2	32.50	19	32.53	32.57	208.2	21,631	0.96%	大買/鉅額交易
2021/10/06	52.7	31.84	6	31.80	31.88	46.7	20,959	0.22%
2021/10/05	89.5	31.70	8.5	31.76	31.96	81	20,585	0.39%
2021/10/04	140.8	31.92	49.8	31.92	31.84	91	20,219	0.45%	大買/
2021/10/01	156	32.29	2	32.32	32.26	154	19,474	0.79%	大買/鉅額交易
2021/09/30	34.8	32.66	3	32.70	32.77	31.8	18,345	0.17%
2021/09/29	118.3	32.67	12	32.70	32.70	106.3	18,174	0.59%	大買/鉅額交易
2021/09/28	35.3	33.06	0	0.00	33.08	35.3	17,606	0.20%
2021/09/27	24.1	33.28	1	33.26	33.30	23.1	17,512	0.13%
2021/09/24	10.3	33.28	0	0.00	33.30	10.3	17,887	0.06%
2021/09/23	9.1	33.08	2	33.07	33.08	7.1	17,863	0.04%
2021/09/22	47.9	32.81	0	0.00	32.90	47.9	17,894	0.27%
2021/09/17	5.4	33.40	11	33.40	33.42	-5.6	17,382	-0.03%
2021/09/16	6.1	33.29	2	33.27	33.28	4.1	17,370	0.02%
2021/09/15	8.1	33.27	0.6	33.35	33.33	7.5	17,219	0.04%
2021/09/14	47.8	33.50	0	0.00	33.36	47.8	17,241	0.28%
2021/09/13	2	33.41	5	33.44	33.41	-3	17,264	-0.02%
2021/09/10	12.1	33.14	42	33.17	33.22	-29.9	17,282	-0.17%
2021/09/09	17.2	32.88	21	32.78	32.94	-3.8	17,241	-0.02%
2021/09/08	63	32.89	5	32.80	32.80	58	17,202	0.34%
2021/09/07	1.5	33.10	5	33.12	33.16	-3.5	16,852	-0.02%
2021/09/06	35.3	33.21	9.1	33.24	33.07	26.2	16,790	0.16%
2021/09/03	5.1	33.26	5	33.31	33.24	0.1	16,600	0.00%
2021/09/02	24.9	33.24	31.5	33.22	33.16	-6.6	16,607	-0.04%
2021/09/01	47	33.32	7	33.39	33.39	40	16,552	0.24%
2021/08/31	25.1	33.09	24	33.21	33.38	1.1	16,476	0.01%
2021/08/30	4	33.23	4.1	33.22	33.29	-0.1	16,532	0.00%
2021/08/27	11.2	33.04	3	33.10	33.11	8.2	16,504	0.05%
2021/08/26	85.8	32.82	1	33.10	32.99	84.8	16,452	0.52%
2021/08/25	3.1	32.94	12	32.92	33.00	-8.9	16,281	-0.05%
2021/08/24	43.5	32.80	0	0.00	32.80	43.5	16,383	0.27%
2021/08/23	19.3	32.82	48	32.76	32.88	-28.8	16,186	-0.18%
2021/08/20	68	32.25	4	32.31	32.26	64	16,057	0.40%
2021/08/19	97.6	32.47	4	32.44	32.32	93.6	15,784	0.59%
2021/08/18	43.9	32.37	47	32.72	33.07	-3.1	15,181	-0.02%
2021/08/17	108.7	32.61	47	32.71	32.53	61.7	14,907	0.41%	大買/
2021/08/16	60.4	32.91	29	32.85	32.86	31.4	14,707	0.21%
2021/08/13	43.7	33.29	7	33.35	33.27	36.7	14,056	0.26%
2021/08/12	9.6	33.44	3	33.38	33.51	6.6	13,851	0.05%
2021/08/11	88.7	33.42	1	33.44	33.49	87.7	13,905	0.63%
2021/08/10	74	33.81	4.1	33.98	33.79	69.9	13,704	0.51%
2021/08/09	9.4	34.01	27	34.04	34.10	-17.6	14,439	-0.12%
2021/08/06	21.4	34.16	3	34.16	34.25	18.4	14,660	0.13%
2021/08/05	13	34.21	2	34.18	34.20	11	15,367	0.07%
2021/08/04	2.2	34.29	7.5	34.22	34.35	-5.3	16,712	-0.03%
2021/08/03	11.1	34.05	4.1	34.11	34.15	7	17,432	0.04%
2021/08/02	12.6	33.78	2	33.75	34.00	10.6	17,428	0.06%
2021/07/30	35	33.99	12	34.06	33.90	23	17,250	0.13%
2021/07/29	36.5	34.01	7	34.19	34.10	29.5	17,094	0.17%
2021/07/28	149.4	33.63	1	33.60	33.89	148.4	17,359	0.86%	大買/鉅額交易
2021/07/27	55.4	34.11	2	34.04	34.07	53.4	17,372	0.31%
2021/07/26	23.2	34.50	4	34.55	34.50	19.2	17,260	0.11%
2021/07/23	16	34.42	10	34.37	34.47	6	17,212	0.03%
2021/07/22	70.3	34.21	13	34.13	34.21	57.3	17,183	0.33%
2021/07/21	130.1	34.21	16	34.32	34.13	114.1	16,996	0.67%	大買/鉅額交易
2021/07/20	55.1	34.62	2	34.94	34.56	53.1	16,353	0.32%
2021/07/19	3.4	35.06	16	35.03	35.14	-12.6	16,195	-0.08%
2021/07/16	7.5	35.03	10	35.03	35.12	-2.5	16,301	-0.02%
2021/07/15	22.2	34.84	4.2	34.70	34.98	18	16,244	0.11%
2021/07/14	99.6	34.54	18.1	34.41	34.48	81.5	16,238	0.50%
2021/07/13	74	35.01	9.1	35.26	34.85	64.9	16,009	0.41%
2021/07/12	112.4	35.35	10	35.57	35.27	102.4	15,934	0.64%	大買/鉅額交易
2021/07/09	130.5	35.47	0	0.00	35.44	130.5	15,733	0.83%	大買/鉅額交易
2021/07/08	14.2	35.69	2	35.73	35.80	12.2	15,796	0.08%
2021/07/07	14.5	35.76	197.4	35.83	35.61	-182.9	15,802	-1.16%	大賣/鉅額交易
2021/07/06	19.2	35.96	74.4	35.93	35.91	-55.2	15,704	-0.35%
2021/07/05	41.9	35.54	88.2	35.56	35.69	-46.4	15,631	-0.30%
2021/07/02	3.8	35.16	17	35.12	35.20	-13.2	15,550	-0.08%
2021/07/01	22.3	34.99	25.3	35.28	35.00	-3	15,473	-0.02%
2021/06/30	3.5	34.97	11	34.97	35.00	-7.5	15,037	-0.05%
2021/06/29	18.1	34.79	25	34.80	34.80	-6.9	15,029	-0.05%
2021/06/28	6	35.05	6.5	35.06	35.10	-0.5	15,068	0.00%
2021/06/25	6.2	34.82	4	34.76	34.74	2.2	15,000	0.01%
2021/06/24	3.4	34.66	91	34.64	34.66	-87.6	15,045	-0.58%
2021/06/23	66.6	34.37	4	34.44	34.45	62.6	15,186	0.41%
2021/06/22	44.1	34.45	12	34.63	34.43	32.1	15,168	0.21%
2021/06/21	27.5	34.55	2	34.59	34.55	25.5	15,124	0.17%
2021/06/18	12.5	34.95	8	34.93	34.91	4.5	15,026	0.03%
2021/06/17	4.6	34.70	0	0.00	34.90	4.6	15,116	0.03%
2021/06/16	2.7	34.76	13.1	34.69	34.78	-10.3	15,232	-0.07%
2021/06/15	10.1	34.60	14	34.59	34.65	-3.9	15,274	-0.03%
2021/06/11	6.3	34.59	1	34.63	34.55	5.3	15,354	0.03%
2021/06/10	11.6	34.48	3.1	34.48	34.60	8.5	15,462	0.06%
2021/06/09	49.8	34.50	9.1	34.47	34.45	40.8	15,529	0.26%
2021/06/08	7.1	34.64	9	34.58	34.65	-1.9	15,624	-0.01%
2021/06/07	72.1	34.53	25	34.49	34.72	47.1	15,739	0.30%
2021/06/04	19.9	34.78	4	34.74	34.77	15.9	15,681	0.10%
2021/06/03	13.2	34.97	5.2	34.96	34.95	8	15,696	0.05%
2021/06/02	19.8	34.97	15	34.98	34.96	4.8	15,809	0.03%
2021/06/01	21.5	34.87	6	34.99	35.06	15.5	15,858	0.10%
2021/05/31	5.1	34.68	4.4	34.71	34.75	0.7	15,721	0.00%
2021/05/28	1.9	34.51	87	34.49	34.55	-85.1	15,754	-0.54%
2021/05/27	122.3	34.06	1	34.28	34.28	121.3	15,767	0.77%	大買/鉅額交易
2021/05/26	38.8	34.30	0	0.00	34.32	38.8	15,811	0.25%
2021/05/25	17.6	34.24	41.1	34.33	34.34	-23.5	15,861	-0.15%
2021/05/24	50.2	33.93	5	33.81	34.05	45.2	15,943	0.28%
2021/05/21	7.2	33.89	14	34.27	34.00	-6.8	15,870	-0.04%
2021/05/20	16.2	33.80	7	33.86	33.86	9.2	15,950	0.06%
2021/05/19	78.5	34.03	92	33.96	34.10	-13.5	15,867	-0.08%
2021/05/18	43.8	33.72	82	33.53	34.01	-38.2	15,921	-0.24%
2021/05/17	77.7	32.74	44.5	32.44	32.75	33.2	15,879	0.21%
2021/05/14	24.3	33.74	16.5	33.78	33.65	7.8	14,792	0.05%
2021/05/13	98.8	33.12	60	33.28	33.40	38.8	14,460	0.27%
2021/05/12	76.1	33.53	185.8	33.73	33.50	-109.7	13,679	-0.80%	大賣/鉅額交易
2021/05/11	39.7	34.93	20	35.39	34.70	19.7	12,332	0.16%
2021/05/10	5.3	35.84	19	35.84	35.88	-13.7	11,676	-0.12%
2021/05/07	7.1	35.60	6	35.67	35.72	1.1	11,778	0.01%
2021/05/06	10.1	35.23	46	35.44	35.30	-35.9	11,877	-0.30%
2021/05/05	6.7	35.56	148	35.29	35.35	-141.3	11,916	-1.19%	大賣/鉅額交易
2021/05/04	68.8	35.48	55	35.30	35.30	13.8	11,516	0.12%
2021/05/03	8.6	36.02	50.2	36.02	35.91	-41.6	11,089	-0.37%
2021/04/29	11.1	36.01	18.5	36.03	36.12	-7.5	11,039	-0.07%
2021/04/28	46.9	35.94	2.1	35.95	35.98	44.8	11,127	0.40%
2021/04/27	6	35.96	51	35.95	35.98	-45	11,379	-0.40%
2021/04/26	13.2	35.96	9.3	35.86	35.99	3.9	11,527	0.03%
2021/04/23	36.1	35.23	2.8	35.30	35.30	33.3	11,671	0.29%
2021/04/22	58.5	35.70	21	35.61	35.40	37.5	11,800	0.32%
2021/04/21	10.5	35.39	20	35.30	35.53	-9.5	12,099	-0.08%
2021/04/20	23.6	35.40	53.8	35.37	35.33	-30.3	12,400	-0.24%
2021/04/19	21.6	35.12	42.1	35.13	35.20	-20.5	12,466	-0.16%
2021/04/16	7.3	34.78	33	34.88	34.94	-25.7	12,623	-0.20%
2021/04/15	8.4	34.46	14	34.48	34.50	-5.6	12,665	-0.04%
2021/04/14	48.1	34.28	19.1	34.24	34.35	28.9	13,099	0.22%
2021/04/13	27.8	34.61	53	34.65	34.47	-25.2	13,191	-0.19%
2021/04/12	8	34.70	10	34.69	34.69	-2	13,479	-0.01%
2021/04/09	24.2	34.69	15	34.67	34.70	9.2	13,634	0.07%
2021/04/08	10.1	34.72	2	34.74	34.75	8.1	13,861	0.06%
2021/04/07	3.5	34.73	78	34.74	34.71	-74.5	13,924	-0.54%
2021/04/06	44.2	34.89	8	34.78	34.74	36.2	13,991	0.26%
2021/04/01	21.1	34.59	15.6	34.62	34.61	5.5	14,051	0.04%
2021/03/31	82.5	34.68	0	0.00	34.63	82.5	14,126	0.58%
2021/03/30	87.6	34.46	26	34.44	34.60	61.6	13,963	0.44%
2021/03/29	129.9	34.05	116.1	33.99	34.34	13.8	14,041	0.10%	大買/大賣/
2021/03/26	31.6	33.78	21	33.78	33.80	10.6	14,091	0.08%
2021/03/25	9	33.56	35	33.55	33.66	-26	14,089	-0.18%
2021/03/24	13.6	33.63	5	33.64	33.65	8.6	14,064	0.06%
2021/03/23	85	33.69	11	33.67	33.66	74	14,047	0.53%
2021/03/22	8.2	33.61	68.2	33.46	33.60	-60	14,115	-0.43%
2021/03/19	29.2	33.44	19.5	33.51	33.60	9.7	14,304	0.07%
2021/03/18	14.2	33.26	20	33.39	33.53	-5.8	14,273	-0.04%
2021/03/17	13.5	32.96	4	33.00	32.95	9.5	14,394	0.07%
2021/03/16	58	32.97	2	33.00	32.99	56	14,595	0.38%
2021/03/15	6	32.69	9	32.69	32.74	-3	14,896	-0.02%
2021/03/12	5.8	32.40	10	32.39	32.43	-4.2	15,119	-0.03%
2021/03/11	52.1	32.30	23	32.30	32.33	29.1	15,393	0.19%
2021/03/10	4.5	32.14	63	32.13	32.10	-58.5	15,574	-0.38%
2021/03/09	2.6	31.96	4	31.97	32.00	-1.4	15,641	-0.01%
2021/03/08	5.2	31.93	10.1	31.99	32.00	-4.9	15,766	-0.03%
2021/03/05	14.1	31.66	1	31.74	31.80	13.1	15,693	0.08%
2021/03/04	16.2	31.80	7	31.84	31.80	9.2	15,709	0.06%
2021/03/03	17.5	31.84	77	31.80	31.93	-59.5	15,785	-0.38%
2021/03/02	5.4	32.00	37	32.05	31.90	-31.6	15,732	-0.20%
2021/02/26	13.5	31.91	16	31.92	31.90	-2.5	15,774	-0.02%
2021/02/25	69.1	32.00	14.1	32.00	32.01	55	15,760	0.35%
2021/02/24	12.6	31.85	46.2	31.98	31.80	-33.6	15,763	-0.21%
2021/02/23	103	31.66	172	31.68	31.80	-69	15,634	-0.44%	大買/大賣/
2021/02/22	16	31.46	26.1	31.47	31.50	-10.1	15,506	-0.06%
2021/02/19	28.3	31.02	11	30.99	31.12	17.3	15,365	0.11%
2021/02/18	18.4	31.03	38	31.06	31.13	-19.6	15,500	-0.13%
2021/02/17	8.7	30.98	25.3	30.98	31.00	-16.6	15,543	-0.11%
2021/02/05	29.9	30.58	8	30.54	30.55	21.9	15,356	0.14%
2021/02/04	5.5	30.46	4	30.52	30.51	1.5	15,473	0.01%
2021/02/03	69.5	30.53	9	30.53	30.51	60.5	15,563	0.39%
2021/02/02	14	30.51	31	30.39	30.50	-17	15,854	-0.11%
2021/02/01	37	30.14	29.6	30.11	30.25	7.4	16,075	0.05%
2021/01/29	29	30.57	5	30.36	30.26	24	16,246	0.15%
2021/01/28	15.3	30.68	67	30.68	30.72	-51.7	16,201	-0.32%
2021/01/27	13.5	30.94	18	30.96	30.95	-4.5	16,259	-0.03%
2021/01/26	24.2	30.89	13	30.77	30.68	11.2	16,164	0.07%
2021/01/25	23.3	30.77	19.5	30.69	30.83	3.8	16,491	0.02%
2021/01/22	24.3	30.39	35	30.39	30.53	-10.7	16,841	-0.06%
2021/01/21	20.1	30.36	44	30.37	30.30	-23.9	17,518	-0.14%
2021/01/20	26.9	30.36	13	30.29	30.25	13.9	19,146	0.07%
2021/01/19	12.1	30.71	254	30.70	30.74	-241.9	19,403	-1.25%	大賣/鉅額交易
2021/01/18	12.2	30.52	37	30.44	30.61	-24.8	19,634	-0.13%
2021/01/15	32.2	31.05	72	30.89	30.79	-39.8	19,548	-0.20%
2021/01/14	27	30.90	83.1	30.93	30.92	-56.1	19,520	-0.29%
2021/01/13	27.5	30.59	64.7	30.65	30.69	-37.2	19,429	-0.19%
2021/01/12	25.4	30.51	36	30.52	30.35	-10.6	19,254	-0.06%
2021/01/11	5.2	30.52	25.8	30.58	30.61	-20.6	19,281	-0.11%
2021/01/08	10.5	30.37	71.8	30.38	30.46	-61.2	19,283	-0.32%
2021/01/07	6.6	30.13	124.2	30.18	30.22	-117.6	19,236	-0.61%	大賣/鉅額交易
2021/01/06	45.6	30.02	49	30.10	30.00	-3.4	18,861	-0.02%
2021/01/05	30.6	29.99	63	30.00	30.02	-32.4	18,702	-0.17%
2021/01/04	71.7	29.94	14	29.96	29.94	57.7	18,639	0.31%
2020/12/31	10.5	29.80	28.2	29.86	29.95	-17.7	18,552	-0.10%
2020/12/30	7	29.69	22	29.69	29.78	-15	18,338	-0.08%
2020/12/29	13.9	29.74	7	29.72	29.67	6.9	18,326	0.04%
2020/12/28	29.6	29.66	48	29.70	29.75	-18.4	18,329	-0.10%
2020/12/25	19.2	29.51	11	29.53	29.51	8.2	18,165	0.05%
2020/12/24	6	29.49	6.2	29.49	29.48	-0.2	18,085	0.00%
2020/12/23	27.8	29.37	37	29.38	29.42	-9.2	18,156	-0.05%
2020/12/22	18.2	29.48	6	29.55	29.43	12.2	18,606	0.07%
2020/12/21	28.1	29.47	2.2	29.59	29.60	25.9	19,258	0.13%
2020/12/18	7.2	29.62	6.9	29.63	29.61	0.3	19,328	0.00%
2020/12/17	11	29.67	4	29.68	29.66	7	19,561	0.04%
2020/12/16	8.5	29.62	104	29.65	29.80	-95.5	19,561	-0.49%	大賣/
2020/12/15	30.5	29.55	17.9	29.62	29.51	12.6	19,488	0.06%
2020/12/14	36.2	29.86	63	29.86	29.82	-26.8	19,302	-0.14%
2020/12/11	70.1	29.83	5.5	29.79	29.81	64.6	19,359	0.33%
2020/12/10	61.6	29.97	68	30.03	29.94	-6.4	19,265	-0.03%
2020/12/09	12.6	30.08	22.4	30.07	30.14	-9.8	19,097	-0.05%
2020/12/08	31	29.89	44.5	29.92	29.90	-13.5	18,695	-0.07%
2020/12/07	64.1	29.74	106	29.82	29.85	-42	18,414	-0.23%	大賣/
2020/12/04	10.5	29.64	52	29.63	29.68	-41.5	18,251	-0.23%
2020/12/03	2.4	29.53	17	29.49	29.45	-14.6	18,137	-0.08%
2020/12/02	9	29.40	25	29.39	29.44	-16	18,138	-0.09%
2020/12/01	10.2	29.33	344	29.32	29.35	-333.8	18,131	-1.84%	大賣/鉅額交易
2020/11/30	9.5	29.39	0	0.00	29.35	9.5	18,213	0.05%
2020/11/27	1	29.22	16	29.22	29.32	-15	18,098	-0.08%
2020/11/26	6	29.14	5	29.11	29.15	1	18,010	0.01%
2020/11/25	9.1	29.09	16	29.01	29.01	-6.9	18,006	-0.04%
2020/11/24	18.4	29.15	18	29.15	29.11	0.4	17,904	0.00%
2020/11/23	6.6	29.15	14	29.12	29.14	-7.4	17,841	-0.04%
2020/11/20	9	28.85	10.4	28.86	28.88	-1.4	17,893	-0.01%
2020/11/19	16.3	28.87	5	28.88	28.86	11.3	18,118	0.06%
2020/11/18	12	28.88	16.5	28.88	28.90	-4.5	18,250	-0.02%
2020/11/17	28.6	28.85	10	28.94	28.81	18.6	18,455	0.10%
2020/11/16	9	28.79	23	28.76	28.80	-14	19,178	-0.07%
2020/11/13	15.4	28.42	5	28.44	28.53	10.4	18,963	0.05%
2020/11/12	48.4	28.43	11	28.49	28.40	37.4	18,920	0.20%
2020/11/11	13.3	28.38	33	28.45	28.50	-19.7	18,920	-0.10%
2020/11/10	34.2	28.34	3	28.37	28.29	31.2	18,893	0.17%
2020/11/09	22	28.41	10	28.43	28.40	12	18,592	0.06%
2020/11/06	31	28.20	46	28.22	28.19	-15	18,420	-0.08%
2020/11/05	40	28.11	8	28.12	28.12	32	18,259	0.18%
2020/11/04	25.5	27.99	3	28.05	28.05	22.5	18,240	0.12%
2020/11/03	13	27.97	15	27.94	28.01	-2	18,058	-0.01%
2020/11/02	148.6	27.73	11	27.66	27.72	137.6	17,951	0.77%	大買/鉅額交易
2020/10/30	82.7	27.84	14	27.83	27.80	68.7	17,737	0.39%
2020/10/29	78.5	27.94	14	27.91	27.98	64.5	17,214	0.37%
2020/10/28	251	28.27	57	28.26	28.19	194	16,451	1.18%	大買/鉅額交易
2020/10/27	40.8	29.63	39.1	29.65	29.69	1.7	14,985	0.01%
2020/10/26	41.3	29.68	11	29.76	29.69	30.3	14,571	0.21%
2020/10/23	23	29.60	27	29.60	29.63	-4	14,243	-0.03%
2020/10/22	33	29.53	12	29.56	29.59	21	14,252	0.15%
2020/10/21	96	29.64	9	29.69	29.59	87	14,117	0.62%
2020/10/20	28	29.61	30	29.62	29.64	-2	13,965	-0.01%
2020/10/19	10	29.61	1	29.65	29.64	9	14,347	0.06%
2020/10/16	40.3	29.58	2	29.61	29.56	38.3	14,557	0.26%
2020/10/15	45	29.61	2	29.58	29.69	43	14,581	0.29%
2020/10/14	5	29.75	19	29.75	29.74	-14	14,485	-0.10%
2020/10/13	39	29.67	13	29.63	29.71	26	14,504	0.18%
2020/10/12	70	29.83	78	29.77	29.74	-8	14,442	-0.06%
2020/10/08	11	29.72	6	29.76	29.76	5	14,174	0.04%
2020/10/07	8.1	29.59	2	29.64	29.65	6.1	14,166	0.04%
2020/10/06	13.8	29.63	23	29.65	29.68	-9.3	14,217	-0.07%
2020/10/05	10	29.45	12	29.45	29.45	-2	14,385	-0.01%
2020/09/30	19	29.43	10	29.39	29.48	9	14,532	0.06%
2020/09/29	15.2	29.37	17	29.36	29.40	-1.8	15,005	-0.01%
2020/09/28	19.3	29.31	15	29.27	29.38	4.3	15,348	0.03%
2020/09/25	152	28.93	6	28.90	28.90	146	15,839	0.92%	大買/鉅額交易
2020/09/24	203	29.24	253	29.13	29.06	-50	15,657	-0.32%	大買/大賣/
2020/09/23	60	29.66	7	29.65	29.70	53	15,278	0.35%
2020/09/22	29	29.78	9	29.83	29.80	20	15,424	0.13%
2020/09/21	20	30.09	2	30.10	30.03	18	15,180	0.12%
2020/09/18	28	30.13	5	30.13	30.20	23	15,272	0.15%
2020/09/17	6	30.22	18	30.22	30.23	-12	15,304	-0.08%
2020/09/16	8	30.23	13	30.26	30.25	-5	15,278	-0.03%
2020/09/15	12	30.02	52	30.12	30.10	-40	15,251	-0.26%
2020/09/14	13	29.87	5	29.89	29.98	8	15,378	0.05%
2020/09/11	29.2	29.76	17	29.78	29.75	12.2	15,516	0.08%
2020/09/10	15	29.87	0	0.00	29.85	15	15,677	0.10%
2020/09/09	104	29.62	34	29.70	29.85	70	15,903	0.44%	大買/
2020/09/08	65	29.91	24.1	29.96	29.97	40.9	15,932	0.26%
2020/09/07	18	30.00	6	30.09	29.96	12	16,173	0.07%
2020/09/04	66	29.95	7	29.96	30.09	59	16,345	0.36%
2020/09/03	6	30.28	19	30.30	30.25	-13	16,346	-0.08%
2020/09/02	10	30.11	14	30.17	30.14	-4	16,374	-0.02%
2020/09/01	28.9	30.03	3	30.05	30.06	25.9	16,665	0.16%
2020/08/31	20	30.22	4	30.28	30.16	16	16,971	0.09%
2020/08/28	38	30.19	11	30.18	30.24	27	17,226	0.16%
2020/08/27	17	30.35	13	30.34	30.33	4	17,715	0.02%
2020/08/26	13	30.30	14	30.40	30.43	-1	17,808	-0.01%
2020/08/25	16	30.31	26	30.35	30.44	-10	17,900	-0.06%
2020/08/24	55	30.12	3	30.10	30.14	52	17,717	0.29%
2020/08/21	36	30.07	17	30.01	30.11	19	17,747	0.11%
2020/08/20	432.3	29.84	16	29.75	29.79	416.3	17,584	2.37%	大買/鉅額交易
2020/08/19	65	31.00	10	31.02	30.77	55	17,106	0.32%
2020/08/18	7	30.87	313.1	30.89	30.90	-306.1	17,222	-1.78%	大賣/鉅額交易
2020/08/17	2	30.94	41	30.91	30.96	-39	17,405	-0.22%
2020/08/14	22	30.50	21	30.50	30.63	1	17,515	0.01%
2020/08/13	7	30.33	5	30.39	30.32	2	17,551	0.01%
2020/08/12	262	30.25	46	30.17	30.22	216	17,670	1.22%	大買/鉅額交易
2020/08/11	143	30.43	13	30.49	30.35	130	17,800	0.73%	大買/鉅額交易
2020/08/10	19	30.62	16	30.59	30.60	3	17,852	0.02%
2020/08/07	13	30.68	4	30.70	30.65	9	17,963	0.05%
2020/08/06	3	30.75	4	30.74	30.70	-1	18,123	-0.01%
2020/08/05	4	30.52	267	30.45	30.62	-263	18,150	-1.45%	大賣/鉅額交易
2020/08/04	3	30.05	31	30.07	30.17	-28	18,066	-0.15%
2020/08/03	10	30.02	33	30.17	30.01	-23	18,203	-0.13%
2020/07/31	43	30.12	107	30.16	30.24	-64	18,362	-0.35%	大賣/
2020/07/30	10	29.78	2	29.97	29.99	8	18,199	0.04%
2020/07/29	1	29.68	14	29.55	29.62	-13	18,290	-0.07%
2020/07/28	16	29.59	24	29.67	29.46	-8	18,589	-0.04%
2020/07/27	28	29.87	8	29.90	29.84	20	18,958	0.11%
2020/07/24	53	29.96	36	30.14	29.85	17	19,177	0.09%
2020/07/23	23	30.04	112	30.10	30.17	-89	19,226	-0.46%	大賣/
2020/07/22	2	29.93	100	29.94	29.97	-98	19,001	-0.52%
2020/07/21	19	29.73	93	29.83	29.84	-74	18,618	-0.40%
2020/07/20	85	29.47	24	29.52	29.55	61	18,471	0.33%
2020/07/17	27	29.67	14	29.68	29.59	13	18,517	0.07%
2020/07/16	2	29.63	10	29.68	29.63	-8	18,912	-0.04%
2020/07/15	29	29.68	211.1	29.76	29.53	-182.1	19,020	-0.96%	大賣/鉅額交易
2020/07/14	3.2	29.59	22	29.62	29.58	-18.9	19,474	-0.10%
2020/07/13	48.1	29.64	10	29.67	29.65	38.1	19,664	0.19%
2020/07/10	89	29.54	23	29.63	29.52	66	20,111	0.33%
2020/07/09	43	29.86	41	29.90	29.74	2	20,149	0.01%
2020/07/08	49	29.64	51	29.70	29.72	-2	20,104	-0.01%
2020/07/07	184.2	29.53	25	29.65	29.43	159.2	19,758	0.81%	大買/鉅額交易
2020/07/06	16	29.66	385.7	29.74	29.83	-369.7	19,831	-1.86%	大賣/鉅額交易
2020/07/03	5	29.31	59	29.32	29.33	-54	19,848	-0.27%
2020/07/02	125	28.98	235	28.99	29.09	-110	19,919	-0.55%	大買/大賣/鉅額交易
2020/07/01	20.1	28.72	67.2	28.76	28.79	-47.1	19,835	-0.24%
2020/06/30	5	28.55	14	28.56	28.56	-9	19,720	-0.05%
2020/06/29	28	28.45	22.2	28.49	28.51	5.8	19,944	0.03%
2020/06/24	58	28.56	9.3	28.56	28.54	48.7	20,125	0.24%
2020/06/23	13	28.54	6	28.55	28.54	7	20,752	0.03%
2020/06/22	45	28.52	4	28.50	28.48	41	21,173	0.19%
2020/06/19	17	28.59	21.3	28.65	28.56	-4.3	21,935	-0.02%
2020/06/18	26	28.41	113	28.52	28.55	-87	22,217	-0.39%	大賣/
2020/06/17	33.4	28.44	14	28.51	28.46	19.4	22,778	0.09%
2020/06/16	104	28.37	15	28.42	28.45	89	23,966	0.37%	大買/
2020/06/15	53	28.25	13	28.23	28.13	40	25,896	0.15%
2020/06/12	151.1	27.97	175	27.95	28.29	-23.9	26,870	-0.09%	大買/大賣/
2020/06/11	185.2	28.54	74	28.56	28.43	111.2	28,066	0.40%	大買/鉅額交易
2020/06/10	9	28.82	19	28.84	28.86	-10	29,208	-0.03%
2020/06/09	24	28.84	22	28.82	28.84	2	31,585	0.01%
2020/06/08	165	28.87	109.3	28.89	28.88	55.7	33,932	0.16%	大買/大賣/
2020/06/05	11.3	28.79	85.5	28.79	28.80	-74.2	34,209	-0.22%
2020/06/04	95.4	28.61	68	28.64	28.67	27.4	34,954	0.08%
2020/06/03	40	28.42	66	28.44	28.48	-26	36,194	-0.07%
2020/06/02	16.6	28.20	21	28.17	28.17	-4.4	36,074	-0.01%
2020/06/01	10	28.01	211	28.01	28.05	-201	36,099	-0.56%	大賣/鉅額交易
2020/05/29	21	27.80	34	27.87	27.86	-13	36,125	-0.04%
2020/05/28	48	27.95	103	27.99	27.90	-55	36,417	-0.15%	大賣/
2020/05/27	19	27.87	33	27.86	27.85	-14	36,930	-0.04%
2020/05/26	11	27.79	178	27.79	27.82	-167	37,686	-0.44%	大賣/鉅額交易
2020/05/25	16	27.30	19	27.39	27.50	-3	37,769	-0.01%
2020/05/22	97	27.52	17	27.58	27.45	80	37,724	0.21%
2020/05/21	63	27.64	136	27.64	27.63	-73	37,673	-0.19%	大賣/
2020/05/20	7	27.47	17.5	27.50	27.48	-10.5	37,414	-0.03%
2020/05/19	39.5	27.41	34	27.41	27.43	5.5	37,371	0.01%
2020/05/18	38	27.26	85	27.26	27.25	-47	37,373	-0.13%
2020/05/15	21	27.42	21	27.37	27.43	0	37,286	0.00%
2020/05/14	56	27.55	18	27.56	27.48	38	37,309	0.10%
2020/05/13	16	27.53	31	27.58	27.75	-15	37,221	-0.04%
2020/05/12	20	27.59	23	27.56	27.55	-3	37,202	-0.01%
2020/05/11	26	27.66	54	27.66	27.66	-28	37,225	-0.08%
2020/05/08	27.5	27.56	53	27.50	27.50	-25.5	37,125	-0.07%
2020/05/07	188.5	27.46	21	27.46	27.40	167.5	37,179	0.45%	大買/鉅額交易
2020/05/06	80	27.33	32	27.29	27.32	48	37,098	0.13%
2020/05/05	20	27.27	93	27.36	27.33	-73	37,146	-0.20%
2020/05/04	46	26.99	47	26.96	27.09	-1	37,105	0.00%
2020/04/30	34	27.34	289	27.28	27.46	-255	36,925	-0.69%	大賣/鉅額交易
2020/04/29	50	27.04	67	27.06	27.07	-17	37,079	-0.05%
2020/04/28	27.6	26.90	72	26.92	26.91	-44.4	37,392	-0.12%
2020/04/27	31	26.70	57	26.69	26.79	-26	39,171	-0.07%
2020/04/24	11	26.34	4	26.34	26.33	7	38,889	0.02%
2020/04/23	24	26.38	46	26.40	26.34	-22	38,981	-0.06%
2020/04/22	72	25.80	78	25.84	26.23	-6	38,900	-0.02%
2020/04/21	121.1	26.25	50	26.15	26.10	71.1	38,703	0.18%	大買/
2020/04/20	154	26.49	52.2	26.49	26.60	101.8	38,276	0.27%	大買/鉅額交易
2020/04/17	115	26.73	90	26.74	26.50	25	38,143	0.07%	大買/
2020/04/16	79.5	26.40	103	26.28	26.44	-23.5	37,641	-0.06%	大賣/
2020/04/15	145	26.37	63	26.35	26.47	82	37,489	0.22%	大買/
2020/04/14	181	25.94	38	25.99	26.05	143	37,155	0.38%	大買/鉅額交易
2020/04/13	84.1	25.68	68	25.70	25.68	16.1	37,244	0.04%
2020/04/10	34.6	25.70	20	25.70	25.73	14.6	37,181	0.04%
2020/04/09	114.5	25.87	85	25.86	25.65	29.5	37,221	0.08%	大買/
2020/04/08	136	25.48	82	25.65	25.77	54	36,867	0.15%	大買/
2020/04/07	35.7	25.22	81	25.20	25.22	-45.4	36,353	-0.12%
2020/04/06	60	24.75	166.2	24.77	24.84	-106.2	36,110	-0.29%	大賣/鉅額交易
2020/04/01	43.1	24.54	51	24.50	24.52	-8	35,797	-0.02%
2020/03/31	65	24.52	24	24.48	24.49	41	35,582	0.12%
2020/03/30	26.9	24.08	11	24.00	24.32	15.9	35,350	0.05%
2020/03/27	56.1	24.50	56	24.61	24.35	0.1	35,016	0.00%
2020/03/26	35.5	24.17	71	24.22	24.26	-35.5	34,321	-0.10%
2020/03/25	225.1	24.26	108.2	24.19	24.09	116.9	33,888	0.34%	大買/大賣/鉅額交易
2020/03/24	37.1	23.32	81	23.42	23.38	-43.9	33,068	-0.13%
2020/03/23	104	22.54	42	22.55	22.49	62	32,600	0.19%	大買/
2020/03/20	244	22.99	85.2	22.90	23.28	158.8	31,861	0.50%	大買/鉅額交易
2020/03/19	386.5	22.15	154	22.07	21.85	232.5	30,566	0.76%	大買/大賣/鉅額交易
2020/03/18	242	23.49	13	23.64	23.29	229	28,445	0.81%	大買/鉅額交易
2020/03/17	260.6	23.74	18	23.72	23.67	242.6	27,264	0.89%	大買/鉅額交易
2020/03/16	277.1	24.78	92	24.67	24.41	185.1	25,639	0.72%	大買/鉅額交易
2020/03/13	336.1	24.31	15	24.34	25.29	321.1	24,153	1.33%	大買/鉅額交易
2020/03/12	388	26.04	17	26.06	25.93	371	21,637	1.71%	大買/鉅額交易
2020/03/11	54.4	27.17	15	27.21	26.97	39.4	19,241	0.20%
2020/03/10	203	26.92	7	26.95	27.25	196	18,794	1.04%	大買/鉅額交易
2020/03/09	247.3	27.33	17	27.29	27.25	230.3	17,707	1.30%	大買/鉅額交易
2020/03/06	30.1	27.83	18	27.88	27.88	12.1	16,214	0.07%
2020/03/05	8	28.07	45	28.06	28.10	-37	16,065	-0.23%
2020/03/04	43	27.80	2	27.84	27.86	41	16,235	0.25%
2020/03/03	49.4	28.02	9	28.10	27.93	40.4	15,926	0.25%
2020/03/02	146.6	27.62	18	27.62	27.75	128.6	15,541	0.83%	大買/鉅額交易
2020/02/27	96.6	28.01	12	27.93	27.90	84.6	14,821	0.57%
2020/02/26	83.3	28.41	20	28.45	28.30	63.3	13,985	0.45%
2020/02/25	50.4	28.52	70	28.61	28.67	-19.6	13,480	-0.15%
2020/02/24	38.4	28.67	11	28.67	28.70	27.4	13,484	0.20%
2020/02/21	9	28.89	40	28.88	28.90	-31	13,361	-0.23%
2020/02/20	5.4	28.98	8	28.96	28.93	-2.6	13,388	-0.02%
2020/02/19	7.1	28.90	31	28.89	28.96	-23.9	13,416	-0.18%
2020/02/18	35	28.85	56	28.83	28.80	-21	13,342	-0.16%
2020/02/17	130	28.67	318	28.77	28.80	-188	13,204	-1.42%	大買/大賣/鉅額交易
2020/02/14	17	28.77	16	28.76	28.79	1	13,043	0.01%
2020/02/13	53	28.69	14	28.75	28.64	39	12,980	0.30%
2020/02/12	2	28.53	67	28.52	28.56	-65	13,444	-0.48%
2020/02/11	10	28.28	6	28.25	28.34	4	13,351	0.03%
2020/02/10	9.3	28.03	7	28.13	28.14	2.3	13,445	0.02%
2020/02/07	19	28.28	22	28.28	28.23	-3	13,453	-0.02%
2020/02/06	15	28.25	24	28.29	28.44	-9	13,474	-0.07%
2020/02/05	43	28.11	14.2	28.09	28.08	28.8	13,426	0.21%
2020/02/04	13	27.91	23	27.99	28.12	-10	13,381	-0.07%
2020/02/03	70.4	27.34	9	27.46	27.74	61.4	13,397	0.46%
2020/01/31	83	27.86	39	27.92	27.92	44	12,821	0.34%
2020/01/30	424.8	27.81	11	27.99	27.70	413.8	12,492	3.31%	大買/鉅額交易
2020/01/20	9.7	29.20	24	29.20	29.19	-14.3	10,664	-0.13%
2020/01/17	4	29.17	7	29.17	29.16	-3	10,913	-0.03%
2020/01/16	1	29.07	118.1	29.09	29.10	-117.1	11,189	-1.05%	大賣/鉅額交易
2020/01/15	6	29.03	20	29.05	29.01	-14	12,641	-0.11%
2020/01/14	2	28.97	31	29.00	29.02	-29	13,051	-0.22%
2020/01/13	7	28.74	0	0.00	28.84	7	13,473	0.05%
2020/01/10	28	28.72	6	28.70	28.69	22	13,569	0.16%
2020/01/09	6.2	28.64	59	28.66	28.70	-52.8	13,606	-0.39%
2020/01/08	33	28.47	6	28.51	28.50	27	13,583	0.20%
2020/01/07	326.4	28.64	27	28.76	28.69	299.4	13,478	2.22%	大買/鉅額交易
2020/01/06	89.2	28.98	32	28.99	28.96	57.2	13,221	0.43%
2020/01/03	39.5	29.12	178	29.27	29.18	-138.5	13,373	-1.04%	大賣/鉅額交易
2020/01/02	3.5	29.10	21	29.09	29.09	-17.5	13,410	-0.13%
2019/12/31	31	28.96	16	29.05	28.97	15	13,889	0.11%
2019/12/30	13.4	28.99	13	29.00	29.00	0.4	13,762	0.00%
2019/12/27	52	28.91	0	0.00	28.90	52	13,551	0.38%
2019/12/26	21	28.87	2	28.90	28.86	19	13,505	0.14%
2019/12/25	0	0.00	57	28.87	28.83	-57	13,511	-0.42%
2019/12/24	0	0.00	3	28.74	28.74	-3	13,535	-0.02%
2019/12/23	2	28.75	25	28.72	28.72	-23	13,547	-0.17%
2019/12/20	2	28.82	7.6	28.83	28.80	-5.6	13,527	-0.04%
2019/12/19	23.3	28.68	11	28.81	28.69	12.3	13,545	0.09%
2019/12/18	22	28.77	17	28.77	28.77	5	13,651	0.04%
2019/12/17	23	28.65	21	28.66	28.71	2	13,549	0.01%
2019/12/16	17	28.57	9	28.57	28.57	8	13,469	0.06%
2019/12/13	3	28.34	6	28.39	28.37	-3	13,377	-0.02%
2019/12/12	1	28.29	2	28.30	28.31	-1	13,384	-0.01%
2019/12/11	7	28.21	32	28.20	28.21	-25	13,328	-0.19%
2019/12/10	13	28.15	3	28.17	28.14	10	13,446	0.07%
2019/12/09	3	28.22	11	28.22	28.21	-8	13,528	-0.06%
2019/12/06	4	28.16	42	28.16	28.13	-38	13,516	-0.28%
2019/12/05	2	28.00	5	28.02	28.03	-3	13,450	-0.02%
2019/12/04	8	27.86	6	27.86	27.88	2	13,511	0.01%
2019/12/03	14	27.92	20	27.90	27.92	-6	13,692	-0.04%
2019/12/02	49.1	27.66	3	27.66	27.65	46.1	13,797	0.33%
2019/11/29	44.4	27.80	3	27.75	27.75	41.4	13,635	0.30%
2019/11/28	3	28.02	10	28.00	28.03	-7	13,452	-0.05%
2019/11/27	0.2	28.09	2	28.04	28.04	-1.8	13,666	-0.01%
2019/11/26	6	28.06	6	28.08	28.06	0	13,631	0.00%
2019/11/25	6	28.00	0	0.00	27.99	6	13,586	0.04%
2019/11/22	1.2	28.03	12	28.01	28.01	-10.8	13,516	-0.08%
2019/11/21	54	27.91	6	27.98	28.00	48	13,703	0.35%
2019/11/20	18	28.09	3	28.07	28.09	15	13,558	0.11%
2019/11/19	5.5	28.11	55	28.09	28.14	-49.5	13,536	-0.37%
2019/11/18	12.5	28.03	33	28.01	28.05	-20.5	13,457	-0.15%
2019/11/15	14	27.89	70	27.88	27.88	-56	13,347	-0.42%
2019/11/14	2	27.82	2	27.81	27.83	0	13,300	0.00%
2019/11/13	6	27.72	49	27.73	27.79	-43	13,284	-0.32%
2019/11/12	8	27.69	19	27.71	27.74	-11	13,309	-0.08%
2019/11/11	172.1	27.54	3	27.53	27.50	169.1	13,273	1.27%	大買/鉅額交易
2019/11/08	46	27.85	3	27.86	27.88	43	12,640	0.34%
2019/11/07	78.4	27.85	7	27.89	27.80	71.4	12,608	0.57%
2019/11/06	63	27.94	7	27.83	27.93	56	12,524	0.45%
2019/11/05	8	28.00	6	28.02	28.03	2	12,445	0.02%
2019/11/04	22	27.77	82	27.80	27.84	-60	12,571	-0.48%
2019/11/01	11	27.54	4	27.57	27.63	7	12,668	0.06%
2019/10/31	31	27.62	66	27.61	27.58	-35	12,802	-0.27%
2019/10/30	49	27.65	37	27.61	27.65	12	12,593	0.10%
2019/10/29	79	27.64	3	27.65	27.62	76	12,476	0.61%
2019/10/28	31	27.69	4	27.68	27.70	27	12,149	0.22%
2019/10/25	49	27.66	28	27.76	27.60	21	11,944	0.18%
2019/10/24	64.1	27.61	5	27.63	27.65	59.1	11,625	0.51%
2019/10/23	332	27.47	106	27.46	27.54	226	11,355	1.99%	大買/大賣/鉅額交易
2019/10/22	103	29.02	43	29.02	29.03	60	9,885	0.61%	大買/
2019/10/21	35	28.93	31	28.92	28.95	4	9,478	0.04%
2019/10/18	37	28.82	6	28.84	28.82	31	8,991	0.34%
2019/10/17	6	28.66	5	28.60	28.70	1	8,831	0.01%
2019/10/16	13	28.50	12	28.48	28.51	1	8,735	0.01%
2019/10/15	8	28.51	11	28.48	28.45	-3	8,666	-0.03%
2019/10/14	13	28.51	42	28.55	28.52	-29	8,593	-0.34%
2019/10/09	27.4	28.32	3	28.32	28.28	24.4	8,581	0.28%
2019/10/08	40	28.48	3	28.46	28.44	37	8,493	0.44%
2019/10/07	142	28.42	31	28.42	28.42	111	8,511	1.30%	大買/鉅額交易
2019/10/04	6	28.13	0	0.00	28.14	6	7,917	0.08%
2019/10/03	1	28.10	2	28.05	28.12	-1	7,926	-0.01%
2019/10/02	1	28.11	1	28.11	28.17	0	7,930	0.00%
2019/10/01	1	28.16	3	28.07	28.18	-2	8,004	-0.02%
2019/09/27	8	27.92	12	27.98	27.88	-4	7,986	-0.05%
2019/09/26	22.5	28.26	21	28.17	28.15	1.5	7,928	0.02%
2019/09/25	5.5	28.22	2	28.20	28.20	3.5	7,983	0.04%
2019/09/24	6.5	28.31	37	28.29	28.33	-30.5	8,100	-0.38%
2019/09/23	7.5	28.11	4	28.13	28.12	3.5	8,000	0.04%
2019/09/20	14	27.98	53	27.98	27.98	-39	7,850	-0.50%
2019/09/19	2	28.00	7	28.05	27.97	-5	7,861	-0.06%
2019/09/18	25	28.03	4	28.05	28.05	21	7,862	0.27%
2019/09/17	5.5	28.00	20	28.01	28.00	-14.5	7,859	-0.18%
2019/09/16	5	27.96	8	27.96	27.94	-3	7,809	-0.04%
2019/09/12	2	27.98	23	27.99	27.92	-21	7,861	-0.27%
2019/09/11	0.5	27.84	16	27.90	27.81	-15.5	7,833	-0.20%
2019/09/10	20	27.75	1.4	27.77	27.74	18.6	7,725	0.24%
2019/09/09	34	27.85	6	27.81	27.77	28	7,727	0.36%
2019/09/06	0	0.00	14	27.85	27.83	-14	7,701	-0.18%
2019/09/05	0	0.00	67	27.73	27.71	-67	7,572	-0.88%
2019/09/04	1	27.40	284	27.50	27.54	-283	7,409	-3.82%	大賣/鉅額交易
2019/09/03	8	27.47	6	27.44	27.40	2	7,314	0.03%
2019/09/02	3	27.43	116	27.41	27.44	-113	7,237	-1.56%	大賣/鉅額交易
2019/08/30	1	27.15	97	27.30	27.25	-96	7,220	-1.33%
2019/08/29	1	26.97	16	26.99	27.00	-15	7,036	-0.21%
2019/08/28	2	26.97	3	26.96	26.97	-1	7,116	-0.01%
2019/08/27	3	26.98	3	26.95	26.96	0	7,234	0.00%
2019/08/26	22.4	26.83	3	26.86	26.88	19.4	7,350	0.26%
2019/08/23	3	27.02	3	27.02	27.02	0	7,298	0.00%
2019/08/22	4	27.05	0	0.00	27.02	4	7,477	0.05%
2019/08/21	2	27.08	0	0.00	27.05	2	7,546	0.03%
2019/08/20	2	27.07	5	27.07	27.07	-3	7,787	-0.04%
2019/08/19	14	27.00	12	27.01	27.03	2	8,017	0.02%
2019/08/16	16	26.83	10	26.93	26.95	6	8,497	0.07%
2019/08/15	6	26.71	3	26.78	26.82	3	8,632	0.03%
2019/08/14	5	26.95	3	26.95	26.93	2	8,821	0.02%
2019/08/13	15	26.77	1	26.76	26.76	14	9,037	0.15%
2019/08/12	5	26.89	7	26.80	26.90	-2	9,379	-0.02%
2019/08/08	13	26.53	19	26.54	26.56	-6	9,580	-0.06%
2019/08/07	23	26.47	0	0.00	26.43	23	9,640	0.24%
2019/08/06	120	26.13	6	26.46	26.52	114	9,836	1.16%	大買/鉅額交易
2019/08/05	14	26.70	4	26.65	26.60	10	9,910	0.10%
2019/08/02	150	26.91	40	26.85	26.85	110	9,881	1.11%	大買/鉅額交易
2019/08/01	4	27.10	2	27.13	27.10	2	9,867	0.02%
2019/07/31	0	0.00	2	27.15	27.20	-2	9,844	-0.02%
2019/07/30	113	27.27	0	0.00	27.29	113	9,832	1.15%	大買/鉅額交易
2019/07/29	0	0.00	3	27.33	27.37	-3	9,985	-0.03%
2019/07/26	3	27.40	2	27.40	27.40	1	10,002	0.01%
2019/07/25	23	27.30	43	27.39	27.47	-20	9,973	-0.20%
2019/07/24	5	27.33	6	27.33	27.28	-1	9,839	-0.01%
2019/07/23	0	0.00	52	27.26	27.24	-52	9,743	-0.53%
2019/07/22	0	0.00	1	27.11	27.11	-1	9,640	-0.01%
2019/07/19	55	27.08	5	27.11	27.06	50	9,632	0.52%
2019/07/18	0	0.00	6	27.10	27.06	-6	9,668	-0.06%
2019/07/17	2	27.16	1	27.14	27.14	1	9,614	0.01%
2019/07/16	1	27.31	20	27.32	27.26	-19	9,616	-0.20%
2019/07/15	6.5	27.12	6	27.14	27.21	0.5	9,580	0.01%
2019/07/12	2	27.21	25	27.24	27.16	-23	9,519	-0.24%
2019/07/11	3.5	27.10	10	27.13	27.11	-6.5	9,417	-0.07%
2019/07/10	2.5	26.92	2	26.91	26.95	0.5	9,359	0.01%
2019/07/09	0	0.00	3	26.87	26.87	-3	9,354	-0.03%
2019/07/08	8	26.99	4	27.02	26.96	4	9,386	0.04%
2019/07/05	0	0.00	15	26.97	26.99	-15	9,410	-0.16%
2019/07/04	0	0.00	11	26.96	26.93	-11	9,405	-0.12%
2019/07/03	4	26.82	0	0.00	26.78	4	9,587	0.04%
2019/07/02	0	0.00	55	26.95	26.96	-55	9,637	-0.57%
2019/07/01	12	26.93	53	26.92	26.95	-41	9,701	-0.42%
2019/06/28	0.5	26.64	5	26.63	26.59	-4.5	9,568	-0.05%
2019/06/27	2	26.63	22	26.65	26.61	-20	9,642	-0.21%
2019/06/26	6.4	26.41	0	0.00	26.43	6.4	9,628	0.07%
2019/06/25	24	26.48	23	26.55	26.47	1	9,602	0.01%
2019/06/24	1.5	26.56	9	26.55	26.60	-7.5	9,553	-0.08%
2019/06/21	5	26.59	55	26.68	26.52	-50	9,504	-0.53%
2019/06/20	23.5	26.59	17	26.61	26.61	6.5	9,474	0.07%
2019/06/19	6	26.33	5.2	26.37	26.47	0.8	9,490	0.01%
2019/06/18	4.4	26.05	0	0.00	26.06	4.4	9,486	0.05%
2019/06/17	13	26.03	5	25.99	26.05	8	9,491	0.08%
2019/06/14	8	25.98	37	25.98	25.99	-29	9,618	-0.30%
2019/06/13	1.6	26.02	0	0.00	26.01	1.6	9,632	0.02%
2019/06/12	5	26.02	8	26.02	26.10	-3	9,561	-0.03%
2019/06/11	6	26.03	0	0.00	26.04	6	9,520	0.06%
2019/06/10	36.6	25.97	11	25.95	25.99	25.6	9,429	0.27%
2019/06/06	26	25.69	15	25.74	25.69	11	9,425	0.12%
2019/06/05	6	25.86	1	25.98	25.81	5	9,293	0.05%
2019/06/04	11	25.83	0	0.00	25.76	11	9,308	0.12%
2019/06/03	18.1	25.80	1	25.78	25.84	17.1	9,261	0.18%
2019/05/31	6	25.77	6	25.88	25.94	0	9,166	0.00%
2019/05/30	7	25.48	2	25.52	25.58	5	9,109	0.05%
2019/05/29	27	25.35	4	25.39	25.39	23	9,105	0.25%
2019/05/28	9	25.46	0	0.00	25.50	9	9,002	0.10%
2019/05/27	55	25.40	0	0.00	25.45	55	9,012	0.61%
2019/05/24	34.6	25.46	0	0.00	25.44	34.6	8,978	0.39%
2019/05/23	59	25.48	4	25.46	25.44	55	8,938	0.62%
2019/05/22	45	25.80	4	25.84	25.79	41	8,554	0.48%
2019/05/21	12.2	25.73	0	0.00	25.76	12.2	8,558	0.14%
2019/05/20	39	25.66	11	25.65	25.70	28	8,317	0.34%
2019/05/17	79	25.75	1	25.71	25.70	78	8,142	0.96%
2019/05/16	39	26.02	0	0.00	25.92	39	7,872	0.50%
2019/05/15	18	26.14	7	26.19	26.18	11	7,697	0.14%
2019/05/14	66	25.78	3	25.97	26.07	63	7,656	0.82%
2019/05/13	28	26.17	19	26.20	26.09	9	7,409	0.12%
2019/05/10	48.5	26.61	3	26.64	26.55	45.5	7,083	0.64%
2019/05/09	29	26.75	7	26.76	26.74	22	6,862	0.32%
2019/05/08	2	27.07	2	26.97	27.20	0	6,628	0.00%
2019/05/07	0	0.00	1	27.26	27.26	-1	6,768	-0.01%
2019/05/06	20.5	27.15	0	0.00	27.08	20.5	6,968	0.29%
2019/05/03	1.5	27.50	2	27.47	27.56	-0.5	6,823	-0.01%
2019/05/02	10	27.40	11	27.37	27.40	-1	6,805	-0.01%
2019/04/30	12	27.23	0	0.00	27.35	12	6,847	0.18%
2019/04/29	6.5	27.35	13	27.35	27.35	-6.5	6,855	-0.09%
2019/04/26	1.5	27.51	13	27.52	27.52	-11.5	6,893	-0.17%
2019/04/25	3.5	27.60	8	27.62	27.65	-4.5	6,895	-0.06%
2019/04/24	1.5	27.54	9	27.53	27.57	-7.5	6,904	-0.11%
2019/04/23	6	27.32	2	27.32	27.36	4	6,843	0.06%
2019/04/22	2.5	27.48	3.4	27.40	27.41	-0.9	6,833	-0.01%
2019/04/19	5.5	27.42	9	27.45	27.35	-3.5	6,797	-0.05%
2019/04/18	3	27.37	26	27.45	27.14	-23	6,739	-0.34%
2019/04/17	0.5	27.44	11	27.46	27.44	-10.5	6,701	-0.16%
2019/04/16	0.5	27.25	16	27.16	27.25	-15.5	6,569	-0.24%
2019/04/15	7	26.90	2	26.99	26.99	5	6,395	0.08%
2019/04/12	8	26.79	10.1	26.76	26.76	-2.1	6,639	-0.03%
2019/04/11	7	26.99	11	26.93	26.89	-4	6,849	-0.06%
2019/04/10	7	26.96	10	26.93	26.97	-3	6,895	-0.04%
2019/04/09	4.2	27.00	18.1	27.03	27.02	-13.9	6,835	-0.20%
2019/04/08	2.5	26.95	20	26.94	26.93	-17.5	6,633	-0.26%
2019/04/03	0.1	26.74	54	26.74	26.73	-53.9	6,721	-0.80%
2019/04/02	4	26.61	7.5	26.60	26.58	-3.5	6,770	-0.05%
2019/04/01	3	26.57	10	26.56	26.51	-7	6,747	-0.10%
2019/03/29	17	26.33	4	26.39	26.40	13	6,645	0.20%
2019/03/28	11	26.23	0	0.00	26.24	11	6,603	0.17%
2019/03/27	7	26.28	4.1	26.27	26.28	2.9	6,599	0.04%
2019/03/26	15	26.27	0	0.00	26.25	15	6,586	0.23%
2019/03/25	14.5	26.09	31	26.09	26.10	-16.5	6,812	-0.24%
2019/03/22	1	26.37	5	26.49	26.37	-4	6,765	-0.06%
2019/03/21	12.5	26.36	19	26.31	26.37	-6.5	6,637	-0.10%
2019/03/20	16	26.20	0	0.00	26.20	16	6,477	0.25%
2019/03/19	11	26.22	5	26.23	26.22	6	6,474	0.09%
2019/03/18	1	26.00	10	26.06	26.13	-9	6,282	-0.14%
2019/03/15	2	25.96	1	25.97	25.91	1	6,315	0.02%
2019/03/14	4	25.93	0	0.00	25.91	4	6,297	0.06%
2019/03/13	3	25.99	0	0.00	25.98	3	6,393	0.05%
2019/03/12	1	26.05	2	26.06	26.01	-1	6,406	-0.02%
2019/03/11	7	25.85	0	0.00	25.89	7	6,398	0.11%
2019/03/08	30	25.75	36	25.83	25.84	-6	6,486	-0.09%
2019/03/07	13.1	26.03	27	26.04	25.98	-13.9	6,446	-0.22%
2019/03/06	5	26.07	33	26.04	26.08	-28	6,448	-0.43%
2019/03/05	2	26.00	3	26.00	26.00	-1	6,424	-0.02%
2019/03/04	4	25.97	2	26.06	26.12	2	6,359	0.03%
2019/02/27	35	25.99	33	25.97	25.96	2	6,190	0.03%
2019/02/26	14.2	26.26	17	26.24	26.18	-2.9	6,134	-0.05%
2019/02/25	30	26.08	36	26.09	26.13	-6	6,036	-0.10%
2019/02/22	6.1	25.89	22	25.90	25.90	-15.9	5,846	-0.27%
2019/02/21	5	25.79	62	25.77	25.84	-57	5,647	-1.01%
2019/02/20	3	25.70	15	25.68	25.74	-12	5,522	-0.22%
2019/02/19	3.1	25.51	2	25.53	25.52	1.1	5,357	0.02%
2019/02/18	4	25.54	158	25.50	25.52	-154	5,339	-2.88%	大賣/鉅額交易
2019/02/15	5	25.52	5	25.54	25.39	0	5,279	0.00%
2019/02/14	3	25.43	22	25.45	25.43	-19	5,240	-0.36%
2019/02/13	2	25.38	43	25.39	25.42	-41	5,182	-0.79%
2019/02/12	2	25.20	48	25.19	25.26	-46	5,100	-0.90%
2019/02/11	2	25.00	8	25.06	24.99	-6	4,965	-0.12%
2019/01/30	2	24.91	7	24.97	24.92	-5	4,909	-0.10%
2019/01/29	5	24.88	105	24.86	24.89	-100	4,913	-2.04%	大賣/
2019/01/28	6	25.02	27	25.06	25.01	-21	4,903	-0.43%
2019/01/25	1	24.89	162	24.77	24.90	-161	4,787	-3.36%	大賣/鉅額交易
2019/01/24	3	24.55	5	24.57	24.55	-2	4,632	-0.04%
2019/01/23	4	24.41	2	24.43	24.44	2	4,651	0.04%
2019/01/22	5	24.49	4	24.46	24.50	1	4,706	0.02%
2019/01/21	1	24.51	7	24.55	24.51	-6	4,849	-0.12%
2019/01/18	0	0.00	7	24.41	24.39	-7	5,011	-0.14%
2019/01/17	6	24.26	1	24.24	24.26	5	5,280	0.09%
2019/01/16	2	24.25	11	24.23	24.25	-9	5,438	-0.17%
2019/01/15	3	24.07	3	24.15	24.13	0	6,020	0.00%
2019/01/14	4	23.99	3	24.00	23.99	1	6,153	0.02%
2019/01/11	7	24.06	72	24.10	24.04	-65	6,239	-1.04%
2019/01/10	1	24.00	2	24.00	24.01	-1	6,289	-0.02%
2019/01/09	1	23.99	16	24.00	24.05	-15	6,401	-0.23%
2019/01/08	3	23.79	0	0.00	23.79	3	6,461	0.05%
2019/01/07	2	23.70	2	23.67	23.73	0	6,725	0.00%
2019/01/04	77.1	23.30	0	0.00	23.40	77.1	7,051	1.09%
2019/01/03	26.3	23.62	0	0.00	23.59	26.3	7,909	0.33%
2019/01/02	19	23.87	0	0.00	23.83	19	8,005	0.24%
2018/12/28	7	23.92	0	0.00	23.94	7	8,282	0.08%
2018/12/27	4	23.97	9	23.96	23.91	-5	8,621	-0.06%
2018/12/26	21.5	23.83	0	0.00	23.72	21.5	8,759	0.25%
2018/12/25	92	23.90	0	0.00	23.97	92	8,686	1.06%
2018/12/24	1	24.15	0	0.00	24.18	1	8,487	0.01%
2018/12/22	3	24.15	52	24.12	24.17	-49	8,472	-0.58%
2018/12/21	3	24.07	0	0.00	24.14	3	8,473	0.04%
2018/12/20	3	24.10	3	24.13	24.13	0	8,454	0.00%
2018/12/19	6	24.14	0	0.00	24.14	6	8,442	0.07%
2018/12/18	14.6	24.02	0	0.00	24.03	14.6	8,463	0.17%
2018/12/17	6	24.30	2	24.33	24.31	4	8,215	0.05%
2018/12/14	2	24.30	0	0.00	24.31	2	8,178	0.02%
2018/12/13	3	24.37	9	24.38	24.39	-6	8,152	-0.07%
2018/12/12	2	24.29	0	0.00	24.32	2	8,220	0.02%
2018/12/11	1.8	24.21	22	24.16	24.18	-20.2	8,275	-0.24%
2018/12/10	11.6	24.11	0	24.15	24.07	11.6	8,351	0.14%
2018/12/07	2	24.24	1	24.33	24.28	1	8,234	0.01%
2018/12/06	20.1	24.22	1	24.60	24.19	19.1	8,290	0.23%
2018/12/05	3.1	24.58	0	0.00	24.60	3.1	8,209	0.04%
2018/12/04	0	0.00	7	24.86	24.82	-7	8,447	-0.08%
2018/12/03	10	24.72	34.1	24.79	24.89	-24.1	8,500	-0.28%
2018/11/30	2	24.43	16	24.46	24.46	-14	8,381	-0.17%
2018/11/29	8.2	24.48	29	24.46	24.38	-20.9	8,342	-0.25%
2018/11/28	0	0.00	1	24.24	24.27	-1	8,290	-0.01%
2018/11/27	9	24.06	0	0.00	24.10	9	8,278	0.11%
2018/11/26	1	24.03	0	0.00	24.11	1	8,272	0.01%
2018/11/23	24	23.94	0	0.00	23.94	24	8,256	0.29%
2018/11/22	29.4	24.04	0	0.00	23.98	29.4	8,224	0.36%
2018/11/21	4	24.12	2	24.06	24.14	2	8,179	0.02%
2018/11/20	18.1	24.17	6	24.39	24.17	12.1	8,126	0.15%
2018/11/19	6	24.40	32	24.38	24.40	-26	8,079	-0.32%
2018/11/16	40	24.28	1	24.25	24.29	39	8,055	0.48%
2018/11/15	21	24.17	0	0.00	24.22	21	8,043	0.26%
2018/11/14	18	24.13	0	0.00	24.15	18	8,020	0.22%
2018/11/13	59	23.97	1	24.00	24.12	58	8,005	0.72%
2018/11/12	3	24.20	4	24.22	24.18	-1	7,914	-0.01%
2018/11/09	14.1	24.20	20	24.23	24.21	-5.9	7,901	-0.07%
2018/11/08	9	24.41	1	24.37	24.37	8	7,862	0.10%
2018/11/07	6	24.17	9	24.19	24.21	-3	7,823	-0.04%
2018/11/06	7.1	24.09	2	24.02	24.08	5.1	7,809	0.07%
2018/11/05	1	24.15	0	0.00	24.18	1	7,756	0.01%
2018/11/02	5	24.12	1	24.19	24.18	4	7,715	0.05%
2018/11/01	20	24.02	1	23.99	24.08	19	7,680	0.25%
2018/10/31	4	23.65	5	23.72	23.78	-1	7,620	-0.01%
2018/10/30	41.2	23.34	0.1	23.49	23.42	41.1	7,572	0.54%
2018/10/29	54.4	23.35	2	23.29	23.34	52.4	7,528	0.70%
2018/10/26	62.6	23.49	0	0.00	23.43	62.6	7,385	0.85%
2018/10/25	71.1	23.59	0	0.00	23.59	71.1	7,185	0.99%
2018/10/24	12.2	24.05	5	24.16	24.12	7.2	6,901	0.10%
2018/10/23	254.1	24.16	1	24.50	24.13	253.1	6,812	3.71%	大買/鉅額交易
2018/10/22	60	25.77	20	25.78	25.81	40	6,360	0.63%
2018/10/19	26	25.39	28	25.51	25.55	-2	6,251	-0.03%
2018/10/18	46	25.56	2	25.53	25.54	44	6,234	0.71%
2018/10/17	9.1	25.59	2	25.75	25.51	7.1	6,223	0.11%
2018/10/16	13	25.35	0	0.00	25.39	13	6,122	0.21%
2018/10/15	33.1	25.16	3	25.16	25.18	30.1	5,996	0.50%
2018/10/12	100	25.02	91	25.15	25.26	9	5,746	0.16%
2018/10/11	247.1	24.97	3	24.95	24.91	244.1	5,427	4.50%	大買/鉅額交易
2018/10/09	92	26.28	0	0.00	26.34	92	4,295	2.14%
2018/10/08	60	26.42	1	26.91	26.70	59	3,944	1.50%
2018/10/05	72	26.47	1	26.21	26.43	71	3,543	2.00%
2018/10/04	14	26.73	1	26.85	26.78	13	3,174	0.41%
2018/10/03	25	26.94	0	0.00	26.97	25	3,010	0.83%
2018/10/02	3	27.20	1	27.20	27.20	2	2,889	0.07%
2018/10/01	5	27.36	8.1	27.34	27.32	-3.1	2,885	-0.11%
2018/09/28	4	27.33	1	27.27	27.28	3	2,983	0.10%
2018/09/26	12	27.37	1	27.40	27.40	11	3,083	0.36%
2018/09/21	0	0.00	1	27.40	27.41	-1	3,108	-0.03%
2018/09/20	10	27.39	0	0.00	27.40	10	3,130	0.32%
2018/09/18	5.2	27.30	2	27.36	27.40	3.2	3,280	0.10%
2018/09/17	1	27.40	1	27.43	27.46	0	3,338	0.00%
2018/09/14	1	27.34	80	27.42	27.40	-79	3,392	-2.33%
2018/09/13	4	26.88	2	26.91	26.92	2	3,354	0.06%
2018/09/12	5	26.70	3	26.66	26.74	2	3,327	0.06%
2018/09/11	6	26.62	1	26.68	26.78	5	3,265	0.15%
2018/09/10	95	26.71	0	0.00	26.67	95	3,260	2.91%
2018/09/07	7	27.28	1	27.40	27.19	6	3,011	0.20%
2018/09/06	7	27.36	2	27.37	27.45	5	2,903	0.17%
2018/09/04	0	0.00	6	27.70	27.63	-6	2,863	-0.21%
2018/09/03	4	27.73	5	27.69	27.63	-1	2,927	-0.03%
2018/08/31	0	0.00	1	27.60	27.78	-1	2,999	-0.03%
2018/08/30	0	0.00	2	27.70	27.70	-2	3,069	-0.07%
2018/08/29	0	0.00	5.5	27.58	27.61	-5.5	3,158	-0.17%
2018/08/28	1	27.55	10	27.56	27.56	-9	3,165	-0.28%
2018/08/27	0	0.00	10	27.35	27.35	-10	3,187	-0.31%
2018/08/23	2	27.36	1	27.38	27.30	1	3,333	0.03%
2018/08/20	2	27.16	88	27.17	27.19	-86	3,504	-2.45%
2018/08/17	1	27.25	0	27.17	27.12	1	3,491	0.03%
2018/08/16	0	0.00	10	27.05	27.09	-10	3,491	-0.29%
2018/08/15	2	27.07	0	0.00	27.10	2	3,502	0.06%
2018/08/13	3	27.20	0	0.00	27.18	3	3,566	0.08%
2018/08/10	0	0.00	1	27.57	27.53	-1	3,620	-0.03%
2018/08/09	1	27.51	4	27.53	27.50	-3	3,723	-0.08%
2018/08/08	1	27.58	0	0.00	27.60	1	3,754	0.03%
2018/08/07	20	27.46	0	0.00	27.45	20	3,745	0.53%
2018/08/06	11.5	27.31	11	27.33	27.43	0.5	3,772	0.01%
2018/08/02	11.5	27.09	8	27.07	27.00	3.5	3,725	0.09%
2018/08/01	1	27.25	1	27.24	27.28	0	3,656	0.00%
2018/07/31	0	0.00	14	27.03	27.19	-14	3,629	-0.39%
2018/07/30	4	27.02	10	27.00	27.04	-6	3,552	-0.17%
2018/07/27	0	0.00	42	26.84	26.89	-42	3,450	-1.22%
2018/07/26	1	26.56	4	26.56	26.59	-3	3,256	-0.09%
2018/07/25	1	26.48	5	26.46	26.47	-4	3,187	-0.13%
2018/07/23	0	0.00	4	26.25	26.23	-4	3,099	-0.13%
2018/07/20	1	26.20	12	26.21	26.14	-11	3,131	-0.35%
2018/07/19	1	26.24	10	26.28	26.13	-9	3,242	-0.28%
2018/07/18	0	0.00	15	26.18	26.21	-15	3,264	-0.46%
2018/07/17	0	0.00	2	25.99	25.97	-2	3,205	-0.06%
2018/07/16	1	25.90	9	25.89	25.93	-8	3,155	-0.25%
2018/07/13	0	0.00	3	25.72	25.79	-3	3,129	-0.10%
2018/07/12	0	0.00	1	25.59	25.61	-1	3,133	-0.03%
2018/07/11	4	25.51	1	25.54	25.51	3	3,160	0.09%
2018/07/10	0	0.00	1	25.66	25.63	-1	3,160	-0.03%
2018/07/09	1	25.56	3	25.52	25.60	-2	3,152	-0.06%
2018/07/06	28	25.21	2	25.38	25.30	26	3,128	0.83%
2018/07/05	5	25.38	0	0.00	25.31	5	3,045	0.16%
2018/07/03	2	25.50	0	0.00	25.50	2	2,932	0.07%
2018/07/02	1	25.77	0	0.00	25.61	1	2,896	0.03%
2018/06/28	12.1	25.43	0	0.00	25.40	12.1	2,842	0.43%
2018/06/27	23	25.66	0	0.00	25.64	23	2,725	0.84%
2018/06/26	14	25.62	0	0.00	25.65	14	2,696	0.52%
2018/06/25	38	25.83	0	0.00	25.78	38	2,557	1.49%
2018/06/22	13	25.91	0.9	26.08	26.00	12.1	2,434	0.50%
2018/06/21	2	26.12	1	26.13	26.12	1	2,379	0.04%
2018/06/20	7	26.06	0	0.00	26.10	7	2,418	0.29%
2018/06/19	1	25.98	0	0.00	26.20	1	2,416	0.04%
2018/06/15	1	26.30	1	26.30	26.32	0	2,356	0.00%
2018/06/14	2	26.41	1	26.50	26.39	1	2,326	0.04%
2018/06/11	0	0.00	4	26.65	26.69	-4	2,363	-0.17%
2018/06/08	0	0.00	2	26.76	26.67	-2	2,313	-0.09%
2018/06/07	0	0.00	3	26.79	26.79	-3	2,251	-0.13%
2018/06/06	2	26.78	5	26.77	26.79	-3	2,205	-0.14%
2018/06/05	0	0.00	27	26.67	26.61	-27	2,104	-1.28%
2018/06/04	1	26.60	2	26.61	26.62	-1	2,096	-0.05%
2018/06/01	3	26.33	2	26.35	26.40	1	2,066	0.05%
2018/05/31	1.5	26.19	0	0.00	26.19	1.5	2,049	0.07%
2018/05/30	2	26.10	0	0.00	26.01	2	1,931	0.10%
2018/05/29	0	0.00	1	26.32	26.37	-1	1,857	-0.05%
2018/05/24	2	26.37	1	26.35	26.41	1	1,850	0.05%
2018/05/23	0	0.00	8	26.40	26.40	-8	1,853	-0.43%
2018/05/22	0.1	26.37	0	0.00	26.40	0.1	1,823	0.01%
2018/05/21	1	26.36	2	26.41	26.35	-1	1,807	-0.06%
2018/05/18	0	0.00	52	26.17	26.20	-52	1,804	-2.88%
2018/05/17	0.5	26.08	14	26.13	26.06	-13.5	1,792	-0.75%
2018/05/16	0	0.00	9.3	25.93	25.93	-9.3	1,694	-0.55%
2018/05/14	0	0.00	5	25.86	25.85	-5	1,896	-0.26%
2018/05/11	1	25.59	2	25.59	25.60	-1	1,887	-0.05%
2018/05/10	12	25.50	0	0.00	25.48	12	1,881	0.64%
2018/05/09	1	25.41	0	0.00	25.40	1	1,886	0.05%
2018/05/07	1	25.26	0	0.00	25.30	1	1,950	0.05%
2018/05/04	0	0.00	1	25.18	25.20	-1	2,064	-0.05%
2018/05/02	3	25.31	0	0.00	25.34	3	2,167	0.14%
2018/04/30	4	25.12	0	0.00	25.40	4	2,301	0.17%
2018/04/27	48.1	25.11	2	25.25	25.15	46.1	2,318	1.99%
2018/04/26	6	25.18	0	0.00	25.23	6	2,349	0.26%
2018/04/25	49.1	25.42	0	0.00	25.31	49.1	2,317	2.12%
2018/04/24	6	25.56	0	0.00	25.50	6	2,303	0.26%
2018/04/23	2.1	25.70	0	0.00	25.69	2.1	2,345	0.09%
2018/04/18	2	25.71	0	0.00	25.68	2	2,513	0.08%
2018/04/17	3	25.80	0	0.00	25.77	3	2,525	0.12%
2018/04/16	1	25.88	0	0.00	25.98	1	2,506	0.04%
2018/04/12	12	26.02	0	0.00	26.00	12	2,575	0.47%
2018/04/11	0	0.00	15	26.10	26.11	-15	2,610	-0.57%
2018/04/03	1	25.90	0	0.00	25.92	1	2,706	0.04%
2018/04/02	0.2	26.06	0	0.00	26.02	0.2	2,730	0.01%
2018/03/30	0	0.00	3	25.95	25.96	-3	2,747	-0.11%
2018/03/29	1	25.90	1	25.91	25.90	0	2,753	0.00%
2018/03/28	3	25.95	0	0.00	25.93	3	2,740	0.11%
2018/03/23	6	25.86	0	0.00	25.82	6	2,712	0.22%
2018/03/22	0	0.00	1	26.20	26.14	-1	2,676	-0.04%
2018/03/20	2	26.10	0	0.00	26.13	2	2,668	0.07%
2018/03/19	0	0.00	89	26.19	26.19	-89	2,668	-3.33%
2018/03/16	0	0.00	1	26.16	26.16	-1	2,658	-0.04%
2018/03/15	0	0.00	2	26.13	26.11	-2	2,658	-0.08%
2018/03/14	1	26.08	0	0.00	26.08	1	2,648	0.04%
2018/03/13	0	0.00	51	26.15	26.17	-51	2,682	-1.90%
2018/03/12	0	0.00	1	26.14	26.10	-1	2,802	-0.04%
2018/03/09	1	26.00	0	0.00	25.93	1	2,951	0.03%
2018/03/08	0	0.00	10	26.04	26.01	-10	3,053	-0.33%
2018/03/07	3	25.68	0	0.00	25.70	3	3,051	0.10%
2018/03/06	2	25.73	32	25.67	25.76	-30	3,072	-0.98%
2018/03/05	2	25.61	12	25.70	25.63	-10	3,118	-0.32%
2018/03/02	1	25.85	0	0.00	25.76	1	3,122	0.03%
2018/03/01	2	25.72	6	25.81	25.91	-4	3,134	-0.13%
2018/02/27	0.3	25.99	4	25.99	25.95	-3.7	3,142	-0.12%
2018/02/26	5	25.96	3	25.97	25.98	2	3,133	0.06%
2018/02/23	4	25.75	3	25.78	25.80	1	3,089	0.03%
2018/02/22	4	25.61	3	25.67	25.62	1	3,096	0.03%
2018/02/21	3	25.58	1	25.43	25.72	2	3,099	0.06%
2018/02/12	6	25.17	0	0.00	25.15	6	3,108	0.19%
2018/02/09	20	24.77	0	0.00	25.50	20	3,102	0.64%
2018/02/08	1	25.43	10	25.31	25.50	-9	3,072	-0.29%
2018/02/07	3	25.38	0	0.00	25.43	3	3,121	0.10%
2018/02/06	37	24.95	5	24.77	24.99	32	3,135	1.02%
2018/02/05	12	25.88	8	25.91	26.00	4	3,057	0.13%
2018/02/02	1	26.31	1	26.40	26.34	0	3,104	0.00%
2018/02/01	4	26.46	0	0.00	26.42	4	3,119	0.13%
2018/01/31	1	26.41	0	0.00	26.45	1	3,123	0.03%
2018/01/30	11.1	26.51	5	26.41	26.41	6.1	3,101	0.20%
2018/01/29	20	26.70	17	26.71	26.80	3	3,093	0.10%
2018/01/26	2	26.54	2	26.39	26.54	0	2,996	0.00%
2018/01/25	2	26.56	27.2	26.48	26.45	-25.2	2,973	-0.85%
2018/01/24	0	0.00	5	26.28	26.32	-5	2,899	-0.17%
2018/01/23	0	0.00	2	26.39	26.20	-2	2,797	-0.07%
2018/01/22	0	0.00	8	26.16	26.25	-8	2,888	-0.28%
2018/01/19	0	0.00	11	26.00	26.00	-11	2,838	-0.39%
2018/01/18	2.1	26.10	35	26.11	26.02	-32.9	2,819	-1.17%
2018/01/16	0	0.00	35	25.72	25.80	-35	2,680	-1.31%
2018/01/15	3	25.57	5	25.65	25.65	-2	2,651	-0.08%
2018/01/10	4	25.47	4	25.39	25.37	0	2,578	0.00%
2018/01/09	0	0.00	4	25.60	25.50	-4	2,572	-0.16%
2018/01/08	143	25.52	4	25.55	25.57	139	2,554	5.44%	大買/鉅額交易
2018/01/05	0	0.00	3	25.43	25.44	-3	2,548	-0.12%
2018/01/04	20	25.39	3	25.36	25.41	17	2,536	0.67%
2018/01/03	1	25.28	2	25.28	25.31	-1	2,543	-0.04%
2018/01/02	5	25.04	0	0.00	25.13	5	2,504	0.20%