元大高股息 (0056)-玉山-雙和券商分點個股進出

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
38.45
漲跌
▲0.10
漲幅
+0.26%
成交量
11,775張
產業
上市
3355人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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
2024/05/03	8	38.69	15	38.70	38.45	-7	29,694	-0.02%
2024/05/02	10.8	38.16	25.2	38.23	38.35	-14.4	29,894	-0.05%
2024/04/30	15.2	38.36	4.6	38.39	38.32	10.6	29,995	0.04%
2024/04/29	2.1	38.30	8	38.29	38.34	-5.9	30,224	-0.02%
2024/04/26	6.3	37.80	4	37.76	37.69	2.3	30,421	0.01%
2024/04/25	18.2	37.49	5	37.51	37.51	13.2	30,629	0.04%
2024/04/24	10.4	37.68	14.3	37.76	37.85	-3.9	31,019	-0.01%
2024/04/23	11.2	37.14	8	37.13	37.12	3.2	32,830	0.01%
2024/04/22	82.5	37.11	77.4	37.09	36.92	5.1	34,650	0.01%
2024/04/19	175.6	37.37	46	37.27	37.27	129.6	34,860	0.37%	大買/鉅額交易
2024/04/18	103.8	38.17	1	38.22	38.18	102.8	33,506	0.31%	大買/鉅額交易
2024/04/17	108.6	38.82	42	38.82	38.94	66.6	32,984	0.20%	大買/
2024/04/16	150.8	38.65	96	38.50	38.49	54.8	32,116	0.17%	大買/
2024/04/15	159.4	39.67	1	39.67	39.62	158.4	30,685	0.52%	大買/鉅額交易
2024/04/12	23.7	40.00	2.1	40.06	39.98	21.6	30,281	0.07%
2024/04/11	32.8	39.93	0	0.00	40.09	32.8	30,433	0.11%
2024/04/10	17.5	40.26	35.7	40.28	40.20	-18.2	30,557	-0.06%
2024/04/09	10	39.98	7.6	39.98	39.99	2.4	31,635	0.01%
2024/04/08	36.6	39.81	7.1	39.83	39.92	29.5	31,929	0.09%
2024/04/03	39.2	39.82	3	39.82	39.75	36.2	31,830	0.11%
2024/04/02	17.2	39.84	13	39.85	39.88	4.2	31,934	0.01%
2024/04/01	26.5	39.73	5	39.78	39.59	21.5	32,441	0.07%
2024/03/29	8.1	39.67	21	39.67	39.86	-13	32,753	-0.04%
2024/03/28	11.5	39.61	8.1	39.67	39.74	3.4	32,919	0.01%
2024/03/27	5.4	39.23	17.2	39.34	39.55	-11.8	33,013	-0.04%
2024/03/26	72.6	39.20	49.3	39.09	39.24	23.3	33,076	0.07%
2024/03/25	33.6	39.68	12.2	39.65	39.62	21.4	33,059	0.06%
2024/03/22	14.6	39.80	38	39.90	39.80	-23.4	33,201	-0.07%
2024/03/21	0.3	39.74	34.2	39.87	39.93	-33.9	33,133	-0.10%
2024/03/20	24.7	39.78	10.5	39.94	39.63	14.1	33,302	0.04%
2024/03/19	11.7	39.55	62	39.48	39.70	-50.3	33,682	-0.15%
2024/03/18	5.1	39.15	34.4	39.16	39.36	-29.4	34,225	-0.09%
2024/03/15	12.2	38.73	32.5	38.84	39.02	-20.3	34,152	-0.06%
2024/03/14	22.3	38.82	6.2	38.75	38.72	16.1	33,922	0.05%
2024/03/13	21.8	39.13	1.2	39.06	39.08	20.6	33,830	0.06%
2024/03/12	1.3	38.91	42	38.89	38.99	-40.6	33,698	-0.12%
2024/03/11	16.3	38.51	15.5	38.51	38.43	0.8	33,783	0.00%
2024/03/08	21.7	38.58	275.8	38.87	38.45	-254.2	33,669	-0.75%	大賣/鉅額交易
2024/03/07	49.7	38.57	37.5	38.63	38.68	12.3	33,152	0.04%
2024/03/06	12.3	38.40	38.1	38.31	38.53	-25.8	32,892	-0.08%
2024/03/05	40.9	38.03	24	38.12	38.16	16.9	32,576	0.05%
2024/03/04	16.3	38.06	32.1	38.09	38.00	-15.8	32,498	-0.05%
2024/03/01	20.4	37.76	17.1	37.77	37.74	3.3	32,039	0.01%
2024/02/29	4	37.51	34.3	37.56	37.70	-30.3	32,168	-0.09%
2024/02/27	19.3	37.50	32	37.57	37.51	-12.7	32,028	-0.04%
2024/02/26	7.2	37.65	9.2	37.65	37.68	-1.9	31,870	-0.01%
2024/02/23	34.8	37.76	17.5	37.81	37.59	17.3	31,783	0.05%
2024/02/22	12.8	37.58	49.2	37.62	37.65	-36.4	32,100	-0.11%
2024/02/21	30.3	37.33	38	37.34	37.29	-7.7	31,762	-0.02%
2024/02/20	15.2	37.37	94.4	37.35	37.39	-79.2	31,741	-0.25%
2024/02/19	49.8	37.12	31.8	37.11	37.14	18.1	31,436	0.06%
2024/02/16	7	37.09	175.8	37.09	37.07	-168.8	31,677	-0.53%	大賣/鉅額交易
2024/02/15	175.4	36.80	41	36.83	36.86	134.3	31,353	0.43%	大買/鉅額交易
2024/02/05	27.9	36.39	16.1	36.40	36.45	11.8	30,608	0.04%
2024/02/02	18.4	36.50	14	36.49	36.45	4.4	30,525	0.01%
2024/02/01	61.4	36.28	8.8	36.26	36.30	52.6	30,337	0.17%
2024/01/31	12.7	36.21	7	36.22	36.20	5.7	30,544	0.02%
2024/01/30	9.4	36.34	8.6	36.35	36.36	0.8	30,496	0.00%
2024/01/29	61.3	36.25	16	36.25	36.28	45.3	30,526	0.15%
2024/01/26	7.8	36.11	5	36.15	36.07	2.8	30,394	0.01%
2024/01/25	11.3	36.35	4.2	36.33	36.29	7.1	30,391	0.02%
2024/01/24	2.5	36.28	8.7	36.31	36.23	-6.2	30,277	-0.02%
2024/01/23	9.6	36.18	5.6	36.16	36.20	3.9	30,812	0.01%
2024/01/22	62	36.07	59	36.07	36.14	3	30,686	0.01%
2024/01/19	38	35.38	19	35.39	35.65	19	30,473	0.06%
2024/01/18	117.8	35.12	49	35.18	35.12	68.8	31,058	0.22%	大買/
2024/01/17	201.6	35.36	2	35.19	35.19	199.6	30,727	0.65%	大買/鉅額交易
2024/01/16	211.9	36.26	6.2	36.27	36.37	205.7	29,046	0.71%	大買/鉅額交易
2024/01/15	82.6	36.48	14.3	36.46	36.42	68.3	27,642	0.25%
2024/01/12	51.7	36.29	47.3	36.32	36.33	4.4	27,656	0.02%
2024/01/11	30	36.32	63	36.36	36.39	-33	28,953	-0.11%
2024/01/10	68.5	36.29	21	36.23	36.24	47.5	31,275	0.15%
2024/01/09	43.8	36.54	3.8	36.59	36.49	40	32,297	0.12%
2024/01/08	36.3	36.60	26.1	36.78	36.57	10.2	32,979	0.03%
2024/01/05	58	36.64	27.6	36.61	36.55	30.4	33,330	0.09%
2024/01/04	109.4	36.64	19	36.59	36.59	90.4	33,253	0.27%	大買/
2024/01/03	188	36.71	18.5	36.69	36.68	169.5	33,531	0.51%	大買/鉅額交易
2024/01/02	30.7	37.20	1.1	37.14	37.17	29.6	32,601	0.09%
2023/12/29	6.6	37.36	34	37.34	37.40	-27.4	32,410	-0.08%
2023/12/28	24.6	37.40	149.8	37.47	37.33	-125.2	32,806	-0.38%	大賣/鉅額交易
2023/12/27	14	37.24	112.9	37.32	37.42	-98.8	33,456	-0.30%	大賣/
2023/12/26	103.4	36.96	117.9	36.94	37.00	-14.5	33,230	-0.04%	大買/大賣/
2023/12/25	8	36.63	9.6	36.57	36.65	-1.6	32,781	0.00%
2023/12/22	8.6	36.33	6.3	36.36	36.37	2.3	32,487	0.01%
2023/12/21	10.4	36.27	8	36.24	36.33	2.4	32,461	0.01%
2023/12/20	8	36.33	35.9	36.45	36.57	-27.9	32,376	-0.09%
2023/12/19	39.3	36.02	13	36.09	36.10	26.3	32,120	0.08%
2023/12/18	12.6	36.32	6	36.36	36.38	6.6	32,281	0.02%
2023/12/15	21.7	36.47	185	36.53	36.36	-163.2	32,159	-0.51%	大賣/鉅額交易
2023/12/14	13	36.47	47.9	36.49	36.55	-34.9	31,933	-0.11%
2023/12/13	24.3	35.95	58.1	35.96	36.06	-33.8	31,472	-0.11%
2023/12/12	7.2	35.60	17.7	35.63	35.58	-10.5	30,915	-0.03%
2023/12/11	16.1	35.61	12.4	35.50	35.47	3.7	30,849	0.01%
2023/12/08	9.8	35.45	34	35.48	35.42	-24.3	30,809	-0.08%
2023/12/07	28.5	35.27	27	35.29	35.25	1.5	30,780	0.00%
2023/12/06	8	35.34	17	35.28	35.31	-9	31,299	-0.03%
2023/12/05	31.1	35.04	15	35.02	35.05	16.1	31,001	0.05%
2023/12/04	19.2	35.23	11	35.22	35.19	8.2	30,868	0.03%
2023/12/01	12.3	35.09	15.7	35.11	35.13	-3.4	30,932	-0.01%
2023/11/30	6.6	35.04	14	35.06	35.08	-7.4	30,907	-0.02%
2023/11/29	9	35.07	20.5	35.05	35.09	-11.5	30,961	-0.04%
2023/11/28	16.4	34.86	9.2	34.86	34.90	7.2	30,789	0.02%
2023/11/27	31.5	34.84	2.9	34.97	34.75	28.6	30,758	0.09%
2023/11/24	20.6	34.95	0.3	34.96	34.94	20.3	30,597	0.07%
2023/11/23	17	34.99	6	34.99	34.97	11	30,643	0.04%
2023/11/22	70.8	35.06	67	35.02	35.05	3.8	30,857	0.01%
2023/11/21	9	35.23	203.8	35.23	35.30	-194.8	31,044	-0.63%	大賣/鉅額交易
2023/11/20	17.6	34.84	8	34.84	34.90	9.6	31,152	0.03%
2023/11/17	2	34.85	10.2	34.85	34.82	-8.2	31,201	-0.03%
2023/11/16	146.7	34.91	2.6	34.79	34.77	144.1	31,282	0.46%	大買/鉅額交易
2023/11/15	22.1	34.99	52.1	35.04	34.83	-30	31,235	-0.10%
2023/11/14	4.2	34.65	164	34.69	34.68	-159.8	31,232	-0.51%	大賣/鉅額交易
2023/11/13	8.1	34.60	8.1	34.59	34.54	0	31,300	0.00%
2023/11/10	24.5	34.39	0.3	34.43	34.43	24.2	31,543	0.08%
2023/11/09	4.1	34.51	2.3	34.56	34.55	1.9	31,693	0.01%
2023/11/08	1.4	34.50	17.3	34.58	34.54	-15.9	32,047	-0.05%
2023/11/07	2.2	34.20	18	34.21	34.23	-15.8	32,009	-0.05%
2023/11/06	60.8	34.18	17.3	34.17	34.24	43.5	32,783	0.13%
2023/11/03	103.9	33.66	7	33.69	33.69	96.9	32,772	0.30%	大買/
2023/11/02	4.4	33.48	39	33.49	33.52	-34.6	33,164	-0.10%
2023/11/01	8.1	32.77	1	32.91	32.89	7.1	33,528	0.02%
2023/10/31	91.5	32.87	8	33.19	32.69	83.5	34,305	0.24%
2023/10/30	12.3	33.23	8	33.21	33.23	4.3	35,099	0.01%
2023/10/27	41.4	33.18	8	33.14	33.13	33.4	35,971	0.09%
2023/10/26	101.9	33.01	10.2	33.11	33.10	91.7	37,274	0.25%	大買/
2023/10/25	29.6	33.63	40	33.55	33.62	-10.4	37,595	-0.03%
2023/10/24	23.7	33.14	17.1	33.11	33.47	6.6	38,032	0.02%
2023/10/23	86.3	33.19	5	33.13	33.08	81.3	38,620	0.21%
2023/10/20	89.4	33.18	20.4	33.08	33.40	69.1	39,802	0.17%
2023/10/19	169.8	33.54	143	33.43	33.65	26.8	41,284	0.06%	大買/大賣/
2023/10/18	235.9	34.94	6.1	34.77	34.90	229.8	40,573	0.57%	大買/鉅額交易
2023/10/17	167.4	35.40	18.5	35.38	35.27	148.9	38,508	0.39%	大買/鉅額交易
2023/10/16	162.8	35.49	15.6	35.51	35.52	147.2	38,342	0.38%	大買/鉅額交易
2023/10/13	66.4	35.70	191.5	35.72	35.72	-125.1	38,793	-0.32%	大賣/鉅額交易
2023/10/12	20.6	35.88	36.4	35.92	35.98	-15.8	39,925	-0.04%
2023/10/11	182.9	36.02	94.3	36.08	35.78	88.5	41,376	0.21%	大買/
2023/10/06	36.5	35.75	9.4	35.80	35.79	27.1	42,535	0.06%
2023/10/05	34.6	35.64	6.1	35.68	35.69	28.5	43,168	0.07%
2023/10/04	84.3	35.18	28.7	35.17	35.39	55.6	43,474	0.13%
2023/10/03	123.5	35.81	10.6	35.89	35.60	112.9	43,353	0.26%	大買/鉅額交易
2023/10/02	16	35.71	51.1	35.72	35.74	-35.1	43,325	-0.08%
2023/09/28	2.4	35.04	12.4	35.06	35.06	-10	43,861	-0.02%
2023/09/27	9.1	34.75	8.1	34.80	34.87	1.1	44,651	0.00%
2023/09/26	49.6	34.83	4	34.91	34.76	45.6	45,761	0.10%
2023/09/25	7.8	35.08	8.7	35.03	35.08	-1	46,125	0.00%
2023/09/22	35	34.59	43	34.62	34.89	-8	46,174	-0.02%
2023/09/21	64.2	34.62	62.7	34.66	34.70	1.5	46,266	0.00%
2023/09/20	8.3	35.16	1.2	35.22	35.05	7.1	45,945	0.02%
2023/09/19	9.4	35.21	15.2	35.30	35.14	-5.8	46,493	-0.01%
2023/09/18	55.5	35.32	109.7	35.34	35.31	-54.2	46,664	-0.12%	大賣/
2023/09/15	13.6	35.51	104.1	35.51	35.58	-90.5	46,803	-0.19%	大賣/
2023/09/14	4	35.27	17.1	35.27	35.31	-13.1	46,953	-0.03%
2023/09/13	11.7	34.83	3	34.79	34.86	8.7	47,064	0.02%
2023/09/12	12.2	34.78	16	34.90	34.80	-3.8	47,518	-0.01%
2023/09/11	73.3	34.84	12.5	34.80	34.79	60.8	48,056	0.13%
2023/09/08	42.2	35.39	24	35.42	35.42	18.2	47,956	0.04%
2023/09/07	16.9	35.50	1.1	35.43	35.45	15.9	48,886	0.03%
2023/09/06	4.2	35.58	42.9	35.61	35.60	-38.7	49,568	-0.08%
2023/09/05	15.5	35.31	18	35.32	35.43	-2.5	49,852	-0.01%
2023/09/04	18.3	35.12	334.3	35.12	35.27	-316	50,141	-0.63%	大賣/鉅額交易
2023/09/01	8	35.23	78.7	35.29	35.12	-70.7	50,299	-0.14%
2023/08/31	8.3	35.19	2.5	35.24	35.31	5.8	50,522	0.01%
2023/08/30	36.2	35.45	13.2	35.44	35.35	23	50,824	0.05%
2023/08/29	27.4	35.00	6.2	35.13	35.16	21.2	51,337	0.04%
2023/08/28	17.1	34.96	29	35.00	35.06	-11.9	51,398	-0.02%
2023/08/25	54.6	35.28	10.1	35.25	35.14	44.5	51,319	0.09%
2023/08/24	13.1	35.83	127.4	36.03	35.76	-114.4	51,396	-0.22%	大賣/鉅額交易
2023/08/23	9.3	35.39	22.2	35.35	35.43	-12.9	51,458	-0.03%
2023/08/22	5.4	35.14	15.1	35.27	35.11	-9.6	52,007	-0.02%
2023/08/21	18.1	34.91	5	35.00	34.85	13.1	52,135	0.03%
2023/08/18	21.3	34.92	42.5	35.36	34.84	-21.2	52,121	-0.04%
2023/08/17	14.1	35.11	73.8	35.23	35.33	-59.7	51,806	-0.12%
2023/08/16	20.2	34.81	250.8	34.73	35.14	-230.5	51,736	-0.45%	大賣/鉅額交易
2023/08/15	11	34.87	35	34.91	34.85	-24.1	51,873	-0.05%
2023/08/14	46.6	34.32	67.7	34.21	34.28	-21.1	52,221	-0.04%
2023/08/11	9.9	34.66	39.5	34.55	34.56	-29.6	52,016	-0.06%
2023/08/10	115.6	34.60	11.1	34.55	34.43	104.5	52,010	0.20%	大買/鉅額交易
2023/08/09	26.8	35.44	20.6	35.65	35.35	6.3	51,239	0.01%
2023/08/08	37.6	35.54	33.1	35.67	35.59	4.5	50,991	0.01%
2023/08/07	15	35.37	61.5	35.42	35.70	-46.5	50,577	-0.09%
2023/08/04	18.6	34.54	39.9	34.55	34.74	-21.3	50,055	-0.04%
2023/08/02	120.5	34.77	103.1	34.81	34.51	17.4	49,160	0.04%	大買/大賣/
2023/08/01	27.4	35.59	42.5	35.60	35.73	-15.1	47,781	-0.03%
2023/07/31	154.8	36.23	54.5	36.45	35.74	100.3	46,827	0.21%	大買/
2023/07/28	293.7	36.29	57.1	36.39	36.58	236.6	45,368	0.52%	大買/鉅額交易
2023/07/27	31	36.31	40.8	36.21	36.10	-9.8	44,245	-0.02%
2023/07/26	20.2	35.95	78	36.04	36.02	-57.8	43,693	-0.13%
2023/07/25	51.2	36.34	137.2	36.30	36.05	-86	42,844	-0.20%	大賣/
2023/07/24	19.6	35.72	447.3	35.89	35.99	-427.7	41,141	-1.04%	大賣/鉅額交易
2023/07/21	13.8	34.98	76	34.86	35.26	-62.3	39,128	-0.16%
2023/07/20	34.2	34.57	42.7	34.55	34.71	-8.5	38,945	-0.02%
2023/07/19	169.6	34.85	101.9	34.93	34.36	67.7	38,430	0.18%	大買/大賣/
2023/07/18	289.5	35.50	315.1	35.13	35.11	-25.5	37,308	-0.07%	大買/大賣/
2023/07/17	147	35.86	314.3	35.85	35.94	-167.4	35,892	-0.47%	大買/大賣/鉅額交易
2023/07/14	26.2	35.23	136.7	35.47	35.54	-110.5	33,984	-0.33%	大賣/鉅額交易
2023/07/13	94.5	35.28	257.3	35.19	34.82	-162.9	32,411	-0.50%	大賣/鉅額交易
2023/07/12	139.1	34.25	76.3	34.15	34.30	62.8	30,636	0.20%	大買/
2023/07/11	21.2	33.69	114.8	33.71	33.80	-93.6	29,710	-0.32%	大賣/
2023/07/10	37.5	33.23	60.3	33.21	33.18	-22.8	29,355	-0.08%
2023/07/07	74.6	33.12	50.5	33.14	33.08	24.1	28,963	0.08%
2023/07/06	104.5	33.43	43	33.54	33.34	61.5	28,125	0.22%	大買/
2023/07/05	242.9	33.75	80.5	33.82	33.71	162.4	27,144	0.60%	大買/鉅額交易
2023/07/04	140.7	33.72	266.2	33.68	33.91	-125.5	26,313	-0.48%	大買/大賣/鉅額交易
2023/07/03	16.6	33.14	72.2	33.20	33.24	-55.5	25,368	-0.22%
2023/06/30	8.7	32.51	33	32.58	32.67	-24.3	25,119	-0.10%
2023/06/29	8.5	32.52	12	32.52	32.53	-3.6	25,191	-0.01%
2023/06/28	6.9	32.34	33.1	32.31	32.30	-26.2	25,050	-0.10%
2023/06/27	62.2	32.35	29.5	32.29	32.18	32.7	25,112	0.13%
2023/06/26	21.8	32.69	24.8	32.68	32.77	-3	24,721	-0.01%
2023/06/21	6.7	32.72	177.5	32.79	32.83	-170.7	24,714	-0.69%	大賣/鉅額交易
2023/06/20	36.9	32.50	53.4	32.48	32.48	-16.4	24,470	-0.07%
2023/06/19	60.8	32.76	22.3	32.74	32.73	38.5	24,190	0.16%
2023/06/16	26.6	32.83	22.5	32.76	32.78	4.2	23,898	0.02%
2023/06/15	54.6	32.64	34	32.64	32.69	20.6	23,537	0.09%
2023/06/14	18.4	32.26	26	32.25	32.32	-7.6	23,053	-0.03%
2023/06/13	18.1	32.11	83	32.06	32.20	-64.9	22,990	-0.28%
2023/06/12	47.7	31.78	27.7	31.87	31.78	20	22,212	0.09%
2023/06/09	17	31.61	25.2	31.65	31.78	-8.3	21,791	-0.04%
2023/06/08	50.6	31.35	27	31.30	31.24	23.6	21,944	0.11%
2023/06/07	17.2	31.44	127.1	31.41	31.46	-109.9	22,078	-0.50%	大賣/鉅額交易
2023/06/06	36	31.08	10.5	31.14	31.15	25.5	22,001	0.12%
2023/06/05	36.8	31.03	68.3	31.05	31.10	-31.5	21,934	-0.14%
2023/06/02	108	30.92	143.6	30.91	30.93	-35.6	21,734	-0.16%	大買/大賣/
2023/06/01	10.3	30.41	16.2	30.41	30.47	-5.9	21,375	-0.03%
2023/05/31	24.3	30.49	7.9	30.54	30.49	16.4	21,387	0.08%
2023/05/30	61.6	30.55	23.2	30.60	30.52	38.4	21,242	0.18%
2023/05/29	99.6	30.64	31	30.63	30.65	68.6	20,974	0.33%
2023/05/26	6.8	30.09	35.5	30.10	30.13	-28.7	20,701	-0.14%
2023/05/25	9.3	29.74	70	29.76	29.78	-60.7	20,433	-0.30%
2023/05/24	25.9	29.31	12.3	29.33	29.43	13.6	20,364	0.07%
2023/05/23	6.4	29.32	18.6	29.34	29.37	-12.2	20,586	-0.06%
2023/05/22	7	29.36	14	29.37	29.35	-7	20,555	-0.03%
2023/05/19	13.5	29.24	26.2	29.26	29.31	-12.8	20,426	-0.06%
2023/05/18	5.2	28.94	44.3	29.03	29.05	-39.1	20,315	-0.19%
2023/05/17	5.5	28.70	24.8	28.74	28.76	-19.4	19,833	-0.10%
2023/05/16	2.1	28.60	16.5	28.58	28.65	-14.4	19,596	-0.07%
2023/05/15	18.7	28.39	6.5	28.32	28.42	12.2	19,581	0.06%
2023/05/12	10.7	28.23	4	28.37	28.45	6.7	19,709	0.03%
2023/05/11	19.1	28.42	0	0.00	28.40	19.1	19,730	0.10%
2023/05/10	15.5	28.59	12.1	28.55	28.54	3.4	19,819	0.02%
2023/05/09	5.8	28.64	2.2	28.63	28.64	3.6	19,838	0.02%
2023/05/08	2.9	28.63	8	28.63	28.67	-5.1	20,137	-0.03%
2023/05/05	14.3	28.48	3.3	28.46	28.47	11	20,193	0.05%
2023/05/04	11.2	28.42	22	28.41	28.45	-10.8	20,512	-0.05%
2023/05/03	19.1	28.34	21	28.38	28.42	-1.9	20,639	-0.01%
2023/05/02	7.2	28.25	24	28.37	28.44	-16.8	20,848	-0.08%
2023/04/28	8.1	28.20	0	28.24	28.23	8	21,218	0.04%
2023/04/27	11.8	27.90	1.4	28.08	28.02	10.4	21,247	0.05%
2023/04/26	60.3	27.71	278.3	27.69	27.84	-218.1	21,374	-1.02%	大賣/鉅額交易
2023/04/25	109	27.98	6	27.76	27.80	103	21,169	0.49%	大買/鉅額交易
2023/04/24	29.7	28.20	43	28.23	28.27	-13.3	20,386	-0.07%
2023/04/21	44.7	28.27	31	28.23	28.19	13.7	20,417	0.07%
2023/04/20	24.8	28.47	15	28.45	28.43	9.8	20,440	0.05%
2023/04/19	51.6	28.67	0	0.00	28.55	51.6	20,772	0.25%
2023/04/18	47.8	28.72	1.6	28.71	28.67	46.2	20,861	0.22%
2023/04/17	42.5	28.75	16	28.81	28.80	26.5	20,763	0.13%
2023/04/14	25.4	28.70	9.1	28.72	28.74	16.3	20,701	0.08%
2023/04/13	28.2	28.76	10	28.76	28.71	18.2	20,739	0.09%
2023/04/12	28.6	28.75	18	28.79	28.85	10.6	20,533	0.05%
2023/04/11	25.3	28.66	14.6	28.60	28.70	10.7	20,618	0.05%
2023/04/10	13.5	28.49	2	28.50	28.50	11.5	20,786	0.06%
2023/04/07	18	28.47	12	28.48	28.43	6	20,709	0.03%
2023/04/06	21.5	28.44	33.4	28.42	28.47	-11.9	20,739	-0.06%
2023/03/31	2.3	28.47	24.1	28.43	28.43	-21.8	20,527	-0.11%
2023/03/30	13.8	28.28	6.2	28.31	28.29	7.6	20,270	0.04%
2023/03/29	6.6	28.10	43	28.10	28.15	-36.5	20,139	-0.18%
2023/03/28	11.3	28.09	7.2	28.29	28.06	4.1	20,445	0.02%
2023/03/27	16.3	28.26	32.9	28.31	28.31	-16.6	20,288	-0.08%
2023/03/24	5.4	28.20	38.9	28.20	28.26	-33.5	20,355	-0.16%
2023/03/23	7.2	28.12	14	28.12	28.12	-6.8	20,172	-0.03%
2023/03/22	7.2	28.01	59.5	27.93	28.05	-52.4	20,077	-0.26%
2023/03/21	16.1	27.85	9	27.87	27.84	7.1	19,992	0.04%
2023/03/20	15	27.75	19.2	27.76	27.76	-4.2	20,057	-0.02%
2023/03/17	11.3	27.61	17.3	27.72	27.76	-6	19,971	-0.03%
2023/03/16	58.5	27.48	11	27.48	27.50	47.5	20,002	0.24%
2023/03/15	26.3	27.77	35.6	27.74	27.66	-9.3	19,828	-0.05%
2023/03/14	41.3	27.71	6	27.70	27.66	35.3	20,028	0.18%
2023/03/13	24.5	27.69	23.2	27.91	27.93	1.3	19,940	0.01%
2023/03/10	69.3	27.94	2.2	27.92	27.86	67.1	19,434	0.35%
2023/03/09	12	28.27	3	28.26	28.24	9	19,250	0.05%
2023/03/08	24.6	28.23	9.4	28.26	28.37	15.1	19,260	0.08%
2023/03/07	12.3	28.27	53.3	28.28	28.38	-41	19,170	-0.21%
2023/03/06	22.3	28.21	74	28.26	28.25	-51.7	19,336	-0.27%
2023/03/03	38	27.96	37	27.95	27.95	1	19,265	0.01%
2023/03/02	12.5	27.66	1.3	27.72	27.78	11.2	19,261	0.06%
2023/03/01	33.5	27.57	11.2	27.58	27.72	22.3	19,262	0.12%
2023/02/24	22.3	27.76	22.5	27.78	27.67	-0.1	19,252	0.00%
2023/02/23	4.3	27.70	21	27.69	27.74	-16.7	18,853	-0.09%
2023/02/22	42.1	27.36	9	27.39	27.40	33.1	18,630	0.18%
2023/02/21	28	27.47	50.4	27.53	27.53	-22.3	18,676	-0.12%
2023/02/20	19.7	27.39	6	27.41	27.41	13.7	18,848	0.07%
2023/02/17	14.4	27.22	3	27.21	27.24	11.4	19,228	0.06%
2023/02/16	5.7	27.26	25	27.29	27.33	-19.3	19,710	-0.10%
2023/02/15	123	27.10	0	0.00	27.05	123	19,842	0.62%	大買/鉅額交易
2023/02/14	6.3	27.12	10.6	27.11	27.13	-4.4	19,890	-0.02%
2023/02/13	646.5	26.88	20.6	26.85	26.97	625.9	20,252	3.09%	大買/鉅額交易
2023/02/10	50.4	27.03	3	27.04	27.02	47.4	20,463	0.23%
2023/02/09	23.2	27.15	12	27.16	27.15	11.2	20,644	0.05%
2023/02/08	23.4	27.14	6	27.15	27.15	17.4	20,772	0.08%
2023/02/07	2.9	26.94	4	26.90	26.94	-1.1	20,779	-0.01%
2023/02/06	158.5	26.88	1	26.88	26.92	157.5	20,807	0.76%	大買/鉅額交易
2023/02/03	38.8	26.98	24	27.00	27.00	14.8	20,631	0.07%
2023/02/02	18.1	26.91	49	26.98	26.99	-30.9	20,588	-0.15%
2023/02/01	19.2	26.65	21.1	26.65	26.67	-1.9	20,715	-0.01%
2023/01/31	29.2	26.61	34	26.56	26.54	-4.8	20,789	-0.02%
2023/01/30	16.3	26.49	62.1	26.51	26.53	-45.8	20,925	-0.22%
2023/01/17	22.3	26.03	53.1	26.04	26.06	-30.9	21,187	-0.15%
2023/01/16	19	26.07	5	26.04	26.02	14	21,491	0.07%
2023/01/13	9.6	26.01	9.8	26.02	25.98	-0.2	21,901	0.00%
2023/01/12	20.8	26.00	19	25.99	25.99	1.8	23,355	0.01%
2023/01/11	2.2	26.08	18.5	26.08	26.07	-16.3	26,140	-0.06%
2023/01/10	21.5	26.03	20.1	26.01	26.06	1.4	28,394	0.00%
2023/01/09	4.5	25.90	20	25.91	25.94	-15.5	30,395	-0.05%
2023/01/06	9.3	25.58	19.1	25.64	25.66	-9.8	30,737	-0.03%
2023/01/05	15.6	25.56	6	25.44	25.46	9.6	31,646	0.03%
2023/01/04	14	25.46	1	25.54	25.45	13	32,661	0.04%
2023/01/03	11.7	25.30	0	0.00	25.49	11.7	34,171	0.03%
2022/12/30	20	25.43	5	25.42	25.40	15	35,174	0.04%
2022/12/29	115.5	25.15	0	0.00	25.29	115.5	36,105	0.32%	大買/鉅額交易
2022/12/28	50.2	25.38	1	25.38	25.38	49.2	37,580	0.13%
2022/12/27	6.2	25.64	0	0.00	25.63	6.2	39,029	0.02%
2022/12/26	11.4	25.58	4	25.57	25.58	7.4	39,495	0.02%
2022/12/23	9.2	25.54	4	25.57	25.60	5.2	40,046	0.01%
2022/12/22	13.4	25.66	13	25.65	25.67	0.4	40,666	0.00%
2022/12/21	12.1	25.34	1	25.40	25.34	11.1	41,902	0.03%
2022/12/20	58.7	25.41	22.1	25.40	25.30	36.6	42,413	0.09%
2022/12/19	44.8	25.72	28	25.75	25.73	16.8	43,612	0.04%
2022/12/16	35.2	25.50	7.1	25.70	25.70	28.1	43,959	0.06%
2022/12/15	12.6	25.71	14	25.69	25.70	-1.4	44,276	0.00%
2022/12/14	46.2	25.65	8	25.66	25.68	38.2	44,807	0.09%
2022/12/13	50.4	25.59	0	0.00	25.53	50.4	45,119	0.11%
2022/12/12	20.3	25.35	0.3	25.46	25.50	20	45,266	0.04%
2022/12/09	13.4	25.49	27	25.48	25.51	-13.7	45,466	-0.03%
2022/12/08	48	25.25	30	25.30	25.29	18	45,414	0.04%
2022/12/07	44.3	25.50	1	25.51	25.44	43.3	45,356	0.10%
2022/12/06	29.5	25.73	47	25.82	25.61	-17.5	45,095	-0.04%
2022/12/05	38.3	25.83	22.2	25.88	25.87	16.1	44,791	0.04%
2022/12/02	9.6	25.75	3	25.74	25.73	6.6	44,678	0.01%
2022/12/01	34.5	25.89	19.7	25.89	25.82	14.7	44,927	0.03%
2022/11/30	15.1	25.60	4.2	25.57	25.65	10.9	44,924	0.02%
2022/11/29	13.5	25.28	1	25.31	25.47	12.5	45,006	0.03%
2022/11/28	25.8	25.32	110	25.30	25.32	-84.2	45,368	-0.19%	大賣/
2022/11/25	50.8	25.57	15.1	25.54	25.52	35.7	45,495	0.08%
2022/11/24	15.5	25.47	5	25.41	25.54	10.5	45,526	0.02%
2022/11/23	8.6	25.27	47.3	25.25	25.30	-38.7	45,616	-0.08%
2022/11/22	63.6	25.08	6	25.08	25.10	57.6	46,286	0.12%
2022/11/21	62.6	25.29	20	25.29	25.22	42.6	46,210	0.09%
2022/11/18	40.3	25.51	86	25.53	25.43	-45.7	46,058	-0.10%
2022/11/17	13.1	25.41	77.8	25.44	25.58	-64.7	46,115	-0.14%
2022/11/16	28.8	25.51	2	25.59	25.53	26.8	46,277	0.06%
2022/11/15	31	25.47	60.7	25.53	25.55	-29.7	46,005	-0.06%
2022/11/14	22	25.32	110	25.35	25.42	-88	45,523	-0.19%	大賣/
2022/11/11	24.7	25.03	27.2	25.03	25.00	-2.5	44,997	-0.01%
2022/11/10	19.7	24.55	55.1	24.52	24.53	-35.4	44,523	-0.08%
2022/11/09	33.2	24.56	15.2	24.56	24.61	18	44,514	0.04%
2022/11/08	51.9	24.27	15.4	24.27	24.23	36.5	44,336	0.08%
2022/11/07	80.2	23.97	37	23.98	24.06	43.2	43,972	0.10%
2022/11/04	27.2	23.47	14.3	23.50	23.64	12.9	43,722	0.03%
2022/11/03	38.5	23.45	6	23.47	23.58	32.5	43,744	0.07%
2022/11/02	14.4	23.66	2.4	23.65	23.67	12	43,687	0.03%
2022/11/01	10.5	23.53	3.2	23.52	23.55	7.3	43,778	0.02%
2022/10/31	14.4	23.50	5.3	23.44	23.48	9.1	43,858	0.02%
2022/10/28	84.8	23.36	11	23.34	23.31	73.8	44,013	0.17%
2022/10/27	19.1	23.51	3	23.47	23.58	16.1	43,742	0.04%
2022/10/26	53.6	23.37	8.3	23.39	23.41	45.4	43,975	0.10%
2022/10/25	81.2	23.46	14.5	23.48	23.40	66.7	43,675	0.15%
2022/10/24	29.4	23.77	13.8	23.78	23.69	15.6	43,127	0.04%
2022/10/21	53.5	23.71	8.5	23.71	23.58	45	42,952	0.10%
2022/10/20	214.5	23.44	14.2	23.46	23.65	200.3	42,434	0.47%	大買/鉅額交易
2022/10/19	563.7	23.93	19	23.92	23.95	544.7	41,038	1.33%	大買/鉅額交易
2022/10/18	211.5	25.81	127	25.82	25.84	84.5	38,264	0.22%	大買/大賣/
2022/10/17	460.1	25.47	256.7	25.48	25.77	203.3	36,062	0.56%	大買/大賣/鉅額交易
2022/10/14	90.1	25.93	13	25.96	25.91	77.1	33,875	0.23%
2022/10/13	90.3	25.63	3.1	25.63	25.53	87.2	33,319	0.26%
2022/10/12	405.5	25.70	25.5	25.73	25.82	380	32,298	1.18%	大買/鉅額交易
2022/10/11	358.2	25.87	22	25.86	25.85	336.2	31,414	1.07%	大買/鉅額交易
2022/10/07	174.7	26.31	1	26.35	26.28	173.7	30,057	0.58%	大買/鉅額交易
2022/10/06	83.7	26.53	1	26.49	26.57	82.7	29,048	0.28%
2022/10/05	224.6	26.58	20	26.60	26.62	204.6	28,495	0.72%	大買/鉅額交易
2022/10/04	135.7	26.18	7	26.14	26.27	128.7	27,349	0.47%	大買/鉅額交易
2022/10/03	41	25.61	10.6	25.54	25.67	30.4	25,742	0.12%
2022/09/30	53.4	25.59	0.1	25.58	25.78	53.3	25,645	0.21%
2022/09/29	47.1	25.85	3.1	26.04	25.81	44	25,407	0.17%
2022/09/28	136.7	25.93	2.6	25.87	25.83	134.2	25,726	0.52%	大買/鉅額交易
2022/09/27	74.7	26.28	0	26.30	26.33	74.7	24,823	0.30%
2022/09/26	159	26.43	2.1	26.33	26.33	156.9	24,841	0.63%	大買/鉅額交易
2022/09/23	50.5	27.08	0	0.00	27.06	50.5	24,343	0.21%
2022/09/22	75.2	27.13	16.2	27.16	27.17	59	24,787	0.24%
2022/09/21	103.3	27.72	26	27.57	27.64	77.3	24,382	0.32%	大買/
2022/09/20	58.4	28.00	1	27.95	27.98	57.4	24,002	0.24%
2022/09/19	33.3	28.16	0	0.00	28.06	33.3	23,870	0.14%
2022/09/16	224	28.26	0	0.00	28.28	224	23,904	0.94%	大買/鉅額交易
2022/09/15	26.8	28.39	0	0.00	28.59	26.8	24,377	0.11%
2022/09/14	36.2	28.28	7	28.24	28.35	29.2	25,063	0.12%
2022/09/13	29.6	28.70	1	28.70	28.71	28.5	25,067	0.11%
2022/09/12	5.1	28.54	17	28.52	28.56	-11.9	25,899	-0.05%
2022/09/08	19.6	28.04	3.1	28.10	28.25	16.5	26,541	0.06%
2022/09/07	45.6	27.90	1	27.94	27.90	44.6	27,361	0.16%
2022/09/06	20.1	28.09	15.4	28.08	28.08	4.7	27,108	0.02%
2022/09/05	18.5	28.08	1	28.10	28.18	17.5	27,077	0.06%
2022/09/02	86.3	28.18	1	28.24	28.10	85.3	27,375	0.31%
2022/09/01	41.8	28.42	0	0.00	28.44	41.8	26,958	0.16%
2022/08/31	7.2	28.59	0	0.00	28.79	7.2	26,588	0.03%
2022/08/30	23.9	28.51	3	28.51	28.67	20.9	26,330	0.08%
2022/08/29	59.4	28.42	12.4	28.43	28.45	47	26,109	0.18%
2022/08/26	2.4	29.14	1	29.06	29.10	1.4	25,430	0.01%
2022/08/25	20.4	28.95	9	28.94	28.94	11.4	25,285	0.04%
2022/08/24	27.3	28.88	32	28.80	28.80	-4.7	25,177	-0.02%
2022/08/23	37.2	28.96	3	28.99	28.93	34.2	24,848	0.14%
2022/08/22	16.7	29.18	2.1	29.24	29.25	14.6	24,388	0.06%
2022/08/19	27.1	29.33	4	29.37	29.42	23	24,110	0.10%
2022/08/18	8.1	29.17	6.1	29.20	29.29	2	24,128	0.01%
2022/08/17	78.3	29.20	3	29.25	29.28	75.3	24,037	0.31%
2022/08/16	3.9	29.19	8	29.16	29.24	-4.1	24,041	-0.02%
2022/08/15	48.5	29.20	12	29.24	29.22	36.5	23,880	0.15%
2022/08/12	17.2	29.22	11.3	29.20	29.30	5.9	23,637	0.02%
2022/08/11	10	29.12	8.1	29.11	29.12	1.9	23,814	0.01%
2022/08/10	42.8	28.85	0	0.00	28.81	42.8	23,742	0.18%
2022/08/09	16.2	29.05	6	28.95	29.07	10.1	23,654	0.04%
2022/08/08	7.2	28.77	0	0.00	28.87	7.2	23,892	0.03%
2022/08/05	23.6	28.75	19.1	28.78	28.87	4.5	23,904	0.02%
2022/08/04	10.5	28.28	5.4	28.27	28.43	5.1	24,150	0.02%
2022/08/03	12.6	28.39	2	28.35	28.44	10.6	24,195	0.04%
2022/08/02	25.2	28.36	16	28.38	28.45	9.2	24,176	0.04%
2022/08/01	36.4	28.65	1.1	28.76	28.76	35.3	24,031	0.15%
2022/07/29	20.1	28.51	1.2	28.54	28.55	18.9	24,047	0.08%
2022/07/28	32.3	28.23	1	28.35	28.18	31.3	23,873	0.13%
2022/07/27	7.2	28.02	10	28.03	28.25	-2.8	23,648	-0.01%
2022/07/26	37.4	28.11	2.1	28.13	28.12	35.3	23,575	0.15%
2022/07/25	54.2	28.27	13.2	28.26	28.33	41	23,450	0.17%
2022/07/22	7.8	28.33	3	28.36	28.40	4.8	23,497	0.02%
2022/07/21	18.1	28.28	24.6	28.13	28.38	-6.5	23,839	-0.03%
2022/07/20	20.5	28.04	7.1	28.02	28.00	13.4	24,096	0.06%
2022/07/19	4.1	27.61	9.2	27.62	27.68	-5.1	24,748	-0.02%
2022/07/18	7	27.30	8.1	27.35	27.48	-1.2	24,713	0.00%
2022/07/15	14.5	27.13	1.2	27.08	27.09	13.3	24,487	0.05%
2022/07/14	13.1	26.94	5	27.16	27.18	8.1	24,288	0.03%
2022/07/13	189.7	27.10	25.1	27.16	27.08	164.6	24,146	0.68%	大買/鉅額交易
2022/07/12	39.9	26.56	7.4	26.59	26.62	32.5	24,016	0.14%
2022/07/11	41.4	27.22	2.1	27.28	27.25	39.3	23,577	0.17%
2022/07/08	47.3	27.28	4.3	27.17	27.25	43	23,400	0.18%
2022/07/07	26	26.47	5.6	26.57	26.76	20.4	23,071	0.09%
2022/07/06	127.6	26.48	2.1	26.47	26.32	125.5	23,127	0.54%	大買/鉅額交易
2022/07/05	56.3	26.80	3	26.91	26.96	53.3	22,663	0.24%
2022/07/04	68.1	26.66	3	26.79	26.68	65.1	22,393	0.29%
2022/07/01	112.5	27.07	5	26.87	26.81	107.5	22,566	0.48%	大買/鉅額交易
2022/06/30	86.8	27.58	2.8	27.57	27.56	84	21,708	0.39%
2022/06/29	23.8	28.23	3	28.19	28.14	20.8	20,881	0.10%
2022/06/28	15.8	28.56	1	28.42	28.53	14.8	20,578	0.07%
2022/06/27	10.1	28.76	25.1	28.81	28.86	-15.1	20,368	-0.07%
2022/06/24	56.8	28.23	1.5	28.17	28.10	55.3	20,147	0.27%
2022/06/23	88.5	28.18	8.3	28.21	28.05	80.2	20,047	0.40%
2022/06/22	78.2	28.69	3.1	28.71	28.50	75.1	19,293	0.39%
2022/06/21	16.9	29.05	2.3	29.04	29.28	14.5	18,528	0.08%
2022/06/20	89.1	29.10	15	28.93	28.87	74.1	18,308	0.40%
2022/06/17	145.1	29.56	1	29.47	29.62	144.1	17,392	0.83%	大買/鉅額交易
2022/06/16	93.6	30.15	3	30.39	29.94	90.6	16,622	0.55%
2022/06/15	27.2	30.39	0	0.00	30.39	27.2	15,696	0.17%
2022/06/14	58.8	30.29	3	30.44	30.48	55.8	15,602	0.36%
2022/06/13	97.4	30.48	2	30.45	30.51	95.4	15,482	0.62%
2022/06/10	18.6	31.12	10	31.08	31.08	8.6	14,994	0.06%
2022/06/09	9.2	31.34	1	31.32	31.30	8.2	15,011	0.05%
2022/06/08	3.2	31.58	0	0.00	31.60	3.2	14,992	0.02%
2022/06/07	9.9	31.41	50.4	31.46	31.44	-40.5	15,163	-0.27%
2022/06/06	11.2	31.39	0	0.00	31.48	11.2	15,209	0.07%
2022/06/02	2.3	31.39	0	0.00	31.40	2.3	15,616	0.01%
2022/06/01	0	0.00	6.7	31.55	31.52	-6.7	16,204	-0.04%
2022/05/31	7.1	31.37	2	31.30	31.40	5.1	16,408	0.03%
2022/05/30	4.4	31.37	1	31.36	31.43	3.4	16,672	0.02%
2022/05/27	3.4	31.10	1	31.11	31.08	2.4	16,766	0.01%
2022/05/26	2.4	30.85	0	0.00	30.80	2.4	17,092	0.01%
2022/05/25	15.3	30.80	0	0.00	30.88	15.3	17,125	0.09%
2022/05/24	27.6	30.76	7	30.84	30.70	20.6	17,438	0.12%
2022/05/23	30.4	30.81	1	30.92	30.86	29.4	17,461	0.17%
2022/05/20	9.1	30.75	4	30.77	30.72	5.1	17,709	0.03%
2022/05/19	32	30.52	4.2	30.65	30.68	27.8	18,026	0.15%
2022/05/18	23.2	30.91	1	31.01	31.01	22.2	17,868	0.12%
2022/05/17	8.1	30.71	5	30.74	30.69	3.1	17,836	0.02%
2022/05/16	28.9	30.68	8	30.65	30.72	20.9	17,947	0.12%
2022/05/13	22	30.71	18	30.73	30.80	3.9	17,622	0.02%
2022/05/12	113.6	30.83	0	0.00	30.63	113.6	17,584	0.65%	大買/鉅額交易
2022/05/11	87.5	31.30	0	0.00	31.17	87.5	17,093	0.51%
2022/05/10	67.4	31.17	3	31.34	31.65	64.4	16,798	0.38%
2022/05/09	73.6	31.73	4	31.84	31.57	69.6	16,792	0.41%
2022/05/06	15.2	32.07	4.3	32.16	32.25	11	16,679	0.07%
2022/05/05	6	32.60	3	32.54	32.54	3	16,763	0.02%
2022/05/04	9.3	32.28	51.1	32.30	32.31	-41.8	16,949	-0.25%
2022/05/03	15.7	31.95	0.4	32.02	32.09	15.2	17,554	0.09%
2022/04/29	15.2	31.96	6.1	31.94	32.01	9.1	17,967	0.05%
2022/04/28	13.9	31.58	8.7	31.56	31.72	5.2	18,539	0.03%
2022/04/27	114	31.33	34.5	31.45	31.48	79.5	18,489	0.43%	大買/
2022/04/26	90.4	32.05	0	0.00	31.93	90.4	18,167	0.50%
2022/04/25	224.5	32.19	21.6	32.03	32.03	202.9	18,243	1.11%	大買/鉅額交易
2022/04/22	33.4	32.66	0	0.00	32.78	33.4	17,463	0.19%
2022/04/21	9.5	32.88	2.2	32.95	32.90	7.3	17,770	0.04%
2022/04/20	11.6	32.80	1	32.86	32.83	10.6	17,859	0.06%
2022/04/19	9.8	32.87	0	0.00	32.85	9.8	18,080	0.05%
2022/04/18	110.3	32.70	1	32.67	32.68	109.2	18,217	0.60%	大買/鉅額交易
2022/04/15	18	32.92	130.3	32.86	32.90	-112.3	18,004	-0.62%	大賣/鉅額交易
2022/04/14	3.2	33.09	1	33.19	33.07	2.2	18,223	0.01%
2022/04/13	5	33.01	6.1	32.92	33.11	-1.1	18,347	-0.01%
2022/04/12	53.8	32.63	5	32.63	32.69	48.8	18,315	0.27%
2022/04/11	170.6	32.82	0.5	32.91	32.81	170.1	17,884	0.95%	大買/鉅額交易
2022/04/08	33.3	33.06	2.1	33.08	33.17	31.2	17,526	0.18%
2022/04/07	202	33.19	0.5	33.18	32.90	201.5	17,428	1.16%	大買/鉅額交易
2022/04/06	38.1	33.39	1	33.41	33.47	37.1	16,712	0.22%
2022/04/01	15.8	33.49	0	0.00	33.55	15.8	16,657	0.09%
2022/03/31	26.2	33.65	0	0.00	33.63	26.2	16,656	0.16%
2022/03/30	23	33.65	0	0.00	33.70	23	16,713	0.14%
2022/03/29	27.1	33.67	0	0.00	33.64	27.1	16,641	0.16%
2022/03/28	18.1	33.56	4.1	33.68	33.78	14	16,634	0.08%
2022/03/25	20.5	33.87	22	33.82	33.81	-1.5	16,484	-0.01%
2022/03/24	9	33.94	5	33.91	33.96	4	16,660	0.02%
2022/03/23	9.4	33.97	11	33.99	33.96	-1.7	16,953	-0.01%
2022/03/22	8.1	33.87	8	33.92	33.87	0.1	17,380	0.00%
2022/03/21	3	34.01	2	33.98	33.95	1	17,417	0.01%
2022/03/18	24.1	33.85	0.2	33.89	33.90	23.9	17,685	0.14%
2022/03/17	9.8	33.88	6	34.02	34.01	3.8	17,731	0.02%
2022/03/16	22.6	33.63	25.5	33.88	33.71	-2.9	17,821	-0.02%
2022/03/15	17	33.97	7	33.87	33.78	10	17,846	0.06%
2022/03/14	18	34.05	35.3	34.05	34.13	-17.3	18,020	-0.10%
2022/03/11	22.5	33.89	12.7	33.85	33.90	9.8	18,151	0.05%
2022/03/10	15	33.89	5	33.91	33.89	10	18,239	0.05%
2022/03/09	7	33.31	10.5	33.31	33.36	-3.5	18,168	-0.02%
2022/03/08	58.9	33.02	24.5	33.22	33.00	34.4	18,129	0.19%
2022/03/07	71.2	33.47	30	33.46	33.45	41.2	17,675	0.23%
2022/03/04	23.6	34.14	14.7	34.10	34.04	8.9	17,185	0.05%
2022/03/03	3.8	34.21	52.6	34.21	34.22	-48.8	17,340	-0.28%
2022/03/02	3.6	33.88	6.2	33.94	33.97	-2.5	17,356	-0.01%
2022/03/01	8.1	33.83	38.8	33.81	33.88	-30.7	17,209	-0.18%
2022/02/25	28.2	33.25	249.4	33.34	33.33	-221.2	16,965	-1.30%	大賣/鉅額交易
2022/02/24	42.3	33.28	116	33.33	33.19	-73.7	17,005	-0.43%	大賣/
2022/02/23	12.3	33.65	11.2	33.69	33.75	1.1	16,824	0.01%
2022/02/22	18.7	33.38	4	33.36	33.49	14.7	16,978	0.09%
2022/02/21	15.4	33.62	21.2	33.66	33.80	-5.8	17,361	-0.03%
2022/02/18	4	33.38	30	33.43	33.50	-26	17,247	-0.15%
2022/02/17	18.3	33.30	2	33.41	33.34	16.3	17,551	0.09%
2022/02/16	12.5	33.28	11	33.34	33.27	1.5	17,830	0.01%
2022/02/15	19.5	33.20	0	0.00	33.10	19.5	17,811	0.11%
2022/02/14	51.7	33.12	7	33.15	33.13	44.7	18,019	0.25%
2022/02/11	5.7	33.44	9	33.44	33.43	-3.3	18,330	-0.02%
2022/02/10	9.6	33.55	36	33.46	33.49	-26.4	18,757	-0.14%
2022/02/09	5.6	33.45	12	33.44	33.50	-6.4	19,206	-0.03%
2022/02/08	19	33.20	18	33.23	33.30	1	19,190	0.01%
2022/02/07	62.1	32.61	1	32.65	33.00	61.1	19,118	0.32%
2022/01/26	20.6	32.41	21	32.40	32.40	-0.4	19,021	0.00%
2022/01/25	64.8	32.37	4	32.33	32.34	60.8	19,107	0.32%
2022/01/24	39.8	32.52	58	32.52	32.72	-18.2	18,760	-0.10%
2022/01/21	80.4	32.89	8	32.98	32.84	72.4	18,519	0.39%
2022/01/20	11	33.35	17.4	33.30	33.36	-6.4	18,158	-0.04%
2022/01/19	11.7	33.23	4	33.24	33.21	7.7	18,354	0.04%
2022/01/18	17	33.44	21.1	33.34	33.45	-4.1	18,641	-0.02%
2022/01/17	43.6	33.18	4	33.18	33.22	39.6	18,981	0.21%
2022/01/14	58.7	33.00	54.3	32.91	33.15	4.4	21,215	0.02%
2022/01/13	25.1	33.19	8	33.16	33.20	17.1	22,404	0.08%
2022/01/12	39.5	33.10	12.1	33.15	33.10	27.4	23,373	0.12%
2022/01/11	36.7	33.21	1	33.20	33.20	35.7	23,638	0.15%
2022/01/10	9	33.22	13.9	33.24	33.27	-4.9	24,258	-0.02%
2022/01/07	27.5	33.24	6.2	33.35	33.17	21.3	24,516	0.09%
2022/01/06	12.8	33.41	6	33.41	33.41	6.8	24,667	0.03%
2022/01/05	9.9	33.43	3	33.41	33.45	6.9	25,175	0.03%
2022/01/04	12.5	33.42	2	33.41	33.41	10.5	26,009	0.04%
2022/01/03	44.1	33.45	56	33.41	33.42	-11.9	26,439	-0.05%
2021/12/30	10.1	33.60	15.2	33.60	33.58	-5.1	27,336	-0.02%
2021/12/29	6.4	33.58	34.6	33.60	33.61	-28.3	27,867	-0.10%
2021/12/28	4.2	33.52	68	33.54	33.56	-63.8	28,292	-0.23%
2021/12/27	3.1	33.43	11.1	33.40	33.38	-8	28,983	-0.03%
2021/12/24	24.2	33.30	4	33.37	33.29	20.2	30,113	0.07%
2021/12/23	0	33.34	5	33.36	33.34	-5	30,324	-0.02%
2021/12/22	0.2	33.34	18.2	33.32	33.30	-18	30,997	-0.06%
2021/12/21	4.3	33.32	14.1	33.35	33.36	-9.8	31,128	-0.03%
2021/12/20	3.1	33.38	38.6	33.41	33.41	-35.5	31,224	-0.11%
2021/12/17	7.1	33.41	5.2	33.44	33.43	1.9	31,075	0.01%
2021/12/16	12.5	33.41	10	33.43	33.45	2.5	30,909	0.01%
2021/12/15	5.4	33.02	17	32.89	33.04	-11.6	31,068	-0.04%
2021/12/14	75.8	32.99	12	32.96	32.95	63.8	31,054	0.21%
2021/12/13	38.3	33.39	14.1	33.37	33.33	24.2	30,895	0.08%
2021/12/10	22.2	33.33	21	33.36	33.30	1.2	30,862	0.00%
2021/12/09	11.4	33.36	45.3	33.34	33.32	-33.9	30,754	-0.11%
2021/12/08	9	33.21	66.2	33.26	33.18	-57.2	30,597	-0.19%
2021/12/07	11.7	32.89	13.1	32.98	33.03	-1.5	30,311	0.00%
2021/12/06	6.8	32.80	23.4	32.74	32.86	-16.6	30,069	-0.06%
2021/12/03	9.3	32.68	7.8	32.67	32.65	1.5	30,302	0.00%
2021/12/02	21.7	32.47	19	32.48	32.47	2.7	30,250	0.01%
2021/12/01	17.6	32.43	3	32.33	32.50	14.6	30,420	0.05%
2021/11/30	21.5	32.48	7.2	32.45	32.30	14.3	30,392	0.05%
2021/11/29	16.7	32.16	10.5	32.18	32.22	6.2	30,384	0.02%
2021/11/26	20.8	32.44	15.1	32.36	32.35	5.7	30,133	0.02%
2021/11/25	2.4	32.70	2	32.66	32.65	0.4	29,905	0.00%
2021/11/24	15	32.58	37	32.53	32.61	-22	29,925	-0.07%
2021/11/23	25.6	32.67	17	32.65	32.63	8.6	29,885	0.03%
2021/11/22	11.4	32.95	4.2	32.95	32.93	7.2	29,903	0.02%
2021/11/19	12.9	33.04	21.1	33.09	32.93	-8.2	29,833	-0.03%
2021/11/18	11.7	32.96	31.3	32.91	32.98	-19.7	29,820	-0.07%
2021/11/17	14	32.66	63	32.62	32.71	-49.1	29,329	-0.17%
2021/11/16	9.7	32.49	98.9	32.50	32.59	-89.3	29,410	-0.30%
2021/11/15	14.2	32.41	49.9	32.43	32.43	-35.7	29,642	-0.12%
2021/11/12	36.1	32.16	25	32.15	32.20	11.1	29,635	0.04%
2021/11/11	17.7	32.24	4.5	32.34	32.15	13.2	29,814	0.04%
2021/11/10	8.2	32.41	39	32.43	32.34	-30.8	30,295	-0.10%
2021/11/09	37.8	32.38	10.3	32.39	32.35	27.5	30,107	0.09%
2021/11/08	12.5	32.23	90.3	32.26	32.39	-77.8	29,738	-0.26%
2021/11/05	32.6	31.87	24.2	31.83	31.95	8.4	29,680	0.03%
2021/11/04	8.1	31.91	12	31.94	31.86	-3.9	29,884	-0.01%
2021/11/03	4.2	31.70	13	31.71	31.77	-8.8	29,845	-0.03%
2021/11/02	30.4	31.61	23	31.66	31.53	7.4	29,764	0.03%
2021/11/01	5.2	31.54	5	31.54	31.56	0.2	29,464	0.00%
2021/10/29	30.3	31.39	1	31.39	31.45	29.3	29,203	0.10%
2021/10/28	50.2	31.37	1.3	31.33	31.39	48.8	29,000	0.17%
2021/10/27	39.1	31.09	0.9	31.11	31.15	38.2	28,924	0.13%
2021/10/26	52.1	31.01	4	31.03	31.05	48.1	28,992	0.17%
2021/10/25	74.3	30.78	6	30.77	30.86	68.3	28,743	0.24%
2021/10/22	331.4	30.70	42	30.69	30.84	289.4	28,569	1.01%	大買/鉅額交易
2021/10/21	142.6	32.36	62	32.33	32.40	80.6	26,495	0.30%	大買/
2021/10/20	76.6	32.39	4	32.39	32.37	72.6	25,033	0.29%
2021/10/19	94.8	32.32	2	32.40	32.40	92.8	23,996	0.39%
2021/10/18	88.1	32.33	19	32.33	32.36	69.1	23,655	0.29%
2021/10/15	35.3	32.29	0	32.34	32.31	35.3	23,612	0.15%
2021/10/14	67	32.10	4	32.18	32.18	63	23,569	0.27%
2021/10/13	51.9	32.18	11	32.26	32.17	40.9	23,078	0.18%
2021/10/12	56.9	32.29	8	32.27	32.24	48.9	22,532	0.22%
2021/10/08	119.3	32.59	1	32.59	32.59	118.3	21,746	0.54%	大買/鉅額交易
2021/10/07	207.6	32.49	60	32.50	32.57	147.6	21,631	0.68%	大買/鉅額交易
2021/10/06	56.7	31.83	0	0.00	31.88	56.7	20,959	0.27%
2021/10/05	69.9	31.70	2	31.64	31.96	67.9	20,585	0.33%
2021/10/04	109.6	31.95	13.5	31.91	31.84	96.1	20,219	0.48%	大買/
2021/10/01	134.3	32.26	4.5	32.19	32.26	129.8	19,474	0.67%	大買/鉅額交易
2021/09/30	33.3	32.64	10	32.66	32.77	23.3	18,345	0.13%
2021/09/29	59.7	32.67	6	32.67	32.70	53.7	18,174	0.30%
2021/09/28	21	33.08	1	33.13	33.08	20	17,606	0.11%
2021/09/27	11	33.31	2	33.32	33.30	9	17,512	0.05%
2021/09/24	19.1	33.31	0	0.00	33.30	19.1	17,887	0.11%
2021/09/23	7.7	33.10	0	0.00	33.08	7.7	17,863	0.04%
2021/09/22	151.7	32.81	105	32.80	32.90	46.7	17,894	0.26%	大買/大賣/
2021/09/17	26.1	33.40	2.2	33.39	33.42	23.9	17,382	0.14%
2021/09/16	14.7	33.29	9	33.26	33.28	5.7	17,370	0.03%
2021/09/15	10.9	33.32	0	0.00	33.33	10.9	17,219	0.06%
2021/09/14	9.6	33.48	2	33.52	33.36	7.6	17,241	0.04%
2021/09/13	0.5	33.47	32	33.43	33.41	-31.5	17,264	-0.18%
2021/09/10	12.9	33.19	4	33.11	33.22	8.9	17,282	0.05%
2021/09/09	5.5	32.76	1	32.78	32.94	4.5	17,241	0.03%
2021/09/08	61.3	32.91	4	32.80	32.80	57.3	17,202	0.33%
2021/09/07	9.2	33.09	10	33.12	33.16	-0.8	16,852	0.00%
2021/09/06	24.1	33.12	18	33.25	33.07	6.1	16,790	0.04%
2021/09/03	21.3	33.26	0	0.00	33.24	21.3	16,600	0.13%
2021/09/02	31.5	33.23	22	33.18	33.16	9.5	16,607	0.06%
2021/09/01	3.4	33.38	4.2	33.37	33.39	-0.8	16,552	0.00%
2021/08/31	5	33.18	0	0.00	33.38	5	16,476	0.03%
2021/08/30	2.1	33.21	1	33.22	33.29	1.1	16,532	0.01%
2021/08/27	7.6	33.04	13	32.96	33.11	-5.5	16,504	-0.03%
2021/08/26	9.8	32.87	2	32.82	32.99	7.8	16,452	0.05%
2021/08/25	8.7	32.92	4	32.97	33.00	4.7	16,281	0.03%
2021/08/24	15	32.76	10.3	32.75	32.80	4.7	16,383	0.03%
2021/08/23	19.6	32.80	1	32.82	32.88	18.6	16,186	0.12%
2021/08/20	32.9	32.23	1.3	32.11	32.26	31.6	16,057	0.20%
2021/08/19	67.1	32.51	5	32.53	32.32	62.1	15,784	0.39%
2021/08/18	48.4	32.60	2	32.57	33.07	46.4	15,181	0.31%
2021/08/17	52.1	32.69	0	0.00	32.53	52.1	14,907	0.35%
2021/08/16	92.3	32.92	16.1	33.28	32.86	76.2	14,707	0.52%
2021/08/13	57.4	33.28	3	33.32	33.27	54.4	14,056	0.39%
2021/08/12	13.3	33.40	4	33.48	33.51	9.3	13,851	0.07%
2021/08/11	61.1	33.43	3	33.56	33.49	58.1	13,905	0.42%
2021/08/10	38.8	33.84	0	0.00	33.79	38.8	13,704	0.28%
2021/08/09	7.9	34.00	11	34.05	34.10	-3.1	14,439	-0.02%
2021/08/06	9.3	34.13	4	34.21	34.25	5.3	14,660	0.04%
2021/08/05	24.6	34.25	10	34.18	34.20	14.6	15,367	0.10%
2021/08/04	11.4	34.26	31.2	34.30	34.35	-19.7	16,712	-0.12%
2021/08/03	9.5	34.08	2	34.08	34.15	7.5	17,432	0.04%
2021/08/02	22.7	33.79	1.3	33.97	34.00	21.4	17,428	0.12%
2021/07/30	28.6	33.97	1	34.10	33.90	27.6	17,250	0.16%
2021/07/29	29.9	33.98	0.1	33.96	34.10	29.8	17,094	0.17%
2021/07/28	103.3	33.59	1	34.02	33.89	102.3	17,359	0.59%	大買/鉅額交易
2021/07/27	35.6	34.10	1	34.10	34.07	34.6	17,372	0.20%
2021/07/26	4.6	34.54	11.1	34.56	34.50	-6.5	17,260	-0.04%
2021/07/23	4.8	34.34	5.1	34.43	34.47	-0.3	17,212	0.00%
2021/07/22	19.8	34.14	2.2	34.13	34.21	17.6	17,183	0.10%
2021/07/21	137.7	34.09	16	34.22	34.13	121.7	16,996	0.72%	大買/鉅額交易
2021/07/20	44.8	34.69	8	34.75	34.56	36.8	16,353	0.23%
2021/07/19	4.4	35.11	0	0.00	35.14	4.4	16,195	0.03%
2021/07/16	16.2	35.03	13	35.01	35.12	3.2	16,301	0.02%
2021/07/15	19.7	34.80	0	0.00	34.98	19.7	16,244	0.12%
2021/07/14	102	34.51	1	34.57	34.48	101	16,238	0.62%	大買/鉅額交易
2021/07/13	97.4	34.96	5.7	35.00	34.85	91.7	16,009	0.57%
2021/07/12	37.6	35.21	7	35.36	35.27	30.6	15,934	0.19%
2021/07/09	21.8	35.43	8	35.45	35.44	13.8	15,733	0.09%
2021/07/08	16.4	35.70	3.7	35.74	35.80	12.7	15,796	0.08%
2021/07/07	4.1	35.73	18	35.75	35.61	-13.9	15,802	-0.09%
2021/07/06	3.5	35.96	9	35.96	35.91	-5.5	15,704	-0.04%
2021/07/05	18.5	35.54	17	35.58	35.69	1.5	15,631	0.01%
2021/07/02	4.6	35.14	2	35.14	35.20	2.6	15,550	0.02%
2021/07/01	6.6	35.07	7	35.08	35.00	-0.4	15,473	0.00%
2021/06/30	2.1	34.95	2	34.95	35.00	0.1	15,037	0.00%
2021/06/29	36.2	34.75	19	34.90	34.80	17.2	15,029	0.11%
2021/06/28	1.6	35.00	11	35.07	35.10	-9.4	15,068	-0.06%
2021/06/25	3.2	34.85	0.1	34.82	34.74	3.1	15,000	0.02%
2021/06/24	1.7	34.64	8	34.65	34.66	-6.3	15,045	-0.04%
2021/06/23	11.3	34.41	3	34.45	34.45	8.3	15,186	0.05%
2021/06/22	10.3	34.54	0.1	34.65	34.43	10.2	15,168	0.07%
2021/06/21	17.5	34.63	1.2	34.64	34.55	16.4	15,124	0.11%
2021/06/18	4.3	34.93	11	34.92	34.91	-6.7	15,026	-0.04%
2021/06/17	5.3	34.66	3	34.77	34.90	2.3	15,116	0.02%
2021/06/16	2.5	34.69	2	34.72	34.78	0.5	15,232	0.00%
2021/06/15	8.3	34.65	3.1	34.61	34.65	5.3	15,274	0.03%
2021/06/11	14	34.61	3	34.59	34.55	11	15,354	0.07%
2021/06/10	19.4	34.53	5	34.49	34.60	14.4	15,462	0.09%
2021/06/09	7.2	34.43	0	0.00	34.45	7.2	15,529	0.05%
2021/06/08	7.4	34.69	0	0.00	34.65	7.4	15,624	0.05%
2021/06/07	27.5	34.67	6	34.63	34.72	21.5	15,739	0.14%
2021/06/04	14.1	34.77	2.5	34.81	34.77	11.7	15,681	0.07%
2021/06/03	28.8	34.96	23.3	35.01	34.95	5.5	15,696	0.04%
2021/06/02	5.7	34.95	1	34.95	34.96	4.7	15,809	0.03%
2021/06/01	14.7	34.86	8	34.94	35.06	6.7	15,858	0.04%
2021/05/31	6.5	34.68	12	34.72	34.75	-5.5	15,721	-0.03%
2021/05/28	1.4	34.52	7	34.45	34.55	-5.6	15,754	-0.04%
2021/05/27	6.2	34.11	9	34.21	34.28	-2.8	15,767	-0.02%
2021/05/26	11.2	34.27	0.5	34.34	34.32	10.7	15,811	0.07%
2021/05/25	16.5	34.24	6.1	34.31	34.34	10.5	15,861	0.07%
2021/05/24	2.9	33.97	4.2	34.04	34.05	-1.3	15,943	-0.01%
2021/05/21	10.4	33.97	9	33.99	34.00	1.4	15,870	0.01%
2021/05/20	15.9	33.87	13.1	33.86	33.86	2.9	15,950	0.02%
2021/05/19	12	33.89	5.6	34.04	34.10	6.4	15,867	0.04%
2021/05/18	36.2	33.65	11.8	33.77	34.01	24.5	15,921	0.15%
2021/05/17	29.7	32.87	44	32.63	32.75	-14.3	15,879	-0.09%
2021/05/14	26	33.71	11	33.65	33.65	15	14,792	0.10%
2021/05/13	46.6	32.93	59	32.96	33.40	-12.4	14,460	-0.09%
2021/05/12	91.7	33.13	48.8	33.99	33.50	43	13,679	0.31%
2021/05/11	40.7	35.00	3	34.83	34.70	37.7	12,332	0.31%
2021/05/10	9.9	35.86	1	35.83	35.88	8.9	11,676	0.08%
2021/05/07	5.5	35.64	6.1	35.63	35.72	-0.6	11,778	-0.01%
2021/05/06	14.7	35.27	12.3	35.26	35.30	2.4	11,877	0.02%
2021/05/05	9.3	35.48	2	35.64	35.35	7.3	11,916	0.06%
2021/05/04	19.2	35.26	71	35.26	35.30	-51.8	11,516	-0.45%
2021/05/03	11.1	35.96	7	36.00	35.91	4.1	11,089	0.04%
2021/04/29	1.7	36.09	9.1	36.06	36.12	-7.5	11,039	-0.07%
2021/04/28	6.3	35.92	7.1	35.96	35.98	-0.7	11,127	-0.01%
2021/04/27	9.6	35.96	12.1	35.94	35.98	-2.5	11,379	-0.02%
2021/04/26	5.7	35.83	3.4	35.84	35.99	2.3	11,527	0.02%
2021/04/23	34.4	35.23	2	35.20	35.30	32.4	11,671	0.28%
2021/04/22	22.6	35.57	9	35.39	35.40	13.6	11,800	0.12%
2021/04/21	2.9	35.42	3.2	35.43	35.53	-0.3	12,099	0.00%
2021/04/20	2.2	35.41	7	35.28	35.33	-4.8	12,400	-0.04%
2021/04/19	21.3	35.14	9.2	35.13	35.20	12.1	12,466	0.10%
2021/04/16	2.4	34.75	6.2	34.83	34.94	-3.8	12,623	-0.03%
2021/04/15	20.2	34.44	5	34.48	34.50	15.2	12,665	0.12%
2021/04/14	36.7	34.25	5	34.32	34.35	31.7	13,099	0.24%
2021/04/13	7.8	34.61	46	34.48	34.47	-38.2	13,191	-0.29%
2021/04/12	33.8	34.70	10	34.70	34.69	23.8	13,479	0.18%
2021/04/09	10.3	34.68	3.2	34.66	34.70	7.1	13,634	0.05%
2021/04/08	22.3	34.69	5	34.71	34.75	17.3	13,861	0.12%
2021/04/07	12.3	34.72	20	34.70	34.71	-7.7	13,924	-0.06%
2021/04/06	10.1	34.82	13.2	34.88	34.74	-3.1	13,991	-0.02%
2021/04/01	23.5	34.62	3.7	34.63	34.61	19.8	14,051	0.14%
2021/03/31	15.2	34.73	6.2	34.70	34.63	9	14,126	0.06%
2021/03/30	2.3	34.44	8	34.47	34.60	-5.7	13,963	-0.04%
2021/03/29	26.8	34.27	12.3	34.21	34.34	14.5	14,041	0.10%
2021/03/26	5.2	33.77	11	33.78	33.80	-5.8	14,091	-0.04%
2021/03/25	7.8	33.60	4	33.55	33.66	3.8	14,089	0.03%
2021/03/24	8.8	33.66	4	33.63	33.65	4.8	14,064	0.03%
2021/03/23	7.5	33.61	0	0.00	33.66	7.5	14,047	0.05%
2021/03/22	22.4	33.58	14	33.59	33.60	8.4	14,115	0.06%
2021/03/19	10.8	33.39	18	33.38	33.60	-7.2	14,304	-0.05%
2021/03/18	15.6	33.47	37	33.43	33.53	-21.4	14,273	-0.15%
2021/03/17	9.5	32.98	43	32.97	32.95	-33.5	14,394	-0.23%
2021/03/16	29.3	32.97	29	32.99	32.99	0.3	14,595	0.00%
2021/03/15	28.9	32.64	13	32.68	32.74	15.9	14,896	0.11%
2021/03/12	46.5	32.37	18	32.35	32.43	28.5	15,119	0.19%
2021/03/11	16.3	32.30	5	32.30	32.33	11.3	15,393	0.07%
2021/03/10	3	32.18	16	32.09	32.10	-13	15,574	-0.08%
2021/03/09	2.5	32.00	6	31.91	32.00	-3.5	15,641	-0.02%
2021/03/08	2.4	32.02	7	31.95	32.00	-4.7	15,766	-0.03%
2021/03/05	9.8	31.71	3	31.74	31.80	6.8	15,693	0.04%
2021/03/04	5.2	31.85	16	31.88	31.80	-10.9	15,709	-0.07%
2021/03/03	10	31.82	2	31.90	31.93	8	15,785	0.05%
2021/03/02	5.4	32.00	1	32.00	31.90	4.4	15,732	0.03%
2021/02/26	21.3	31.87	10.1	31.93	31.90	11.2	15,774	0.07%
2021/02/25	7.7	31.98	10.6	31.99	32.01	-2.9	15,760	-0.02%
2021/02/24	10.5	31.91	18.3	31.88	31.80	-7.8	15,763	-0.05%
2021/02/23	3.3	31.59	9	31.70	31.80	-5.7	15,634	-0.04%
2021/02/22	4.8	31.49	182	31.38	31.50	-177.2	15,506	-1.14%	大賣/鉅額交易
2021/02/19	0.5	31.14	14	31.04	31.12	-13.5	15,365	-0.09%
2021/02/18	1.8	31.10	6.3	31.11	31.13	-4.5	15,500	-0.03%
2021/02/17	6.4	30.94	27.6	30.94	31.00	-21.2	15,543	-0.14%
2021/02/05	4.4	30.63	5	30.57	30.55	-0.6	15,356	0.00%
2021/02/04	3.6	30.50	4	30.52	30.51	-0.4	15,473	0.00%
2021/02/03	15.3	30.50	1.1	30.52	30.51	14.2	15,563	0.09%
2021/02/02	3	30.50	7	30.54	30.50	-4	15,854	-0.03%
2021/02/01	12.4	30.11	4	30.13	30.25	8.4	16,075	0.05%
2021/01/29	0.5	30.47	4	30.51	30.26	-3.5	16,246	-0.02%
2021/01/28	2.6	30.74	12	30.79	30.72	-9.4	16,201	-0.06%
2021/01/27	1.9	30.94	10.7	30.93	30.95	-8.8	16,259	-0.05%
2021/01/26	18.2	30.73	3	30.89	30.68	15.2	16,164	0.09%
2021/01/25	37.6	30.46	31	30.74	30.83	6.6	16,491	0.04%
2021/01/22	13.1	30.29	42	30.45	30.53	-28.9	16,841	-0.17%
2021/01/21	4	30.31	14	30.29	30.30	-10	17,518	-0.06%
2021/01/20	35.2	30.38	21	30.45	30.25	14.1	19,146	0.07%
2021/01/19	7	30.73	5	30.74	30.74	2	19,403	0.01%
2021/01/18	9.7	30.48	10	30.57	30.61	-0.3	19,634	0.00%
2021/01/15	17.5	30.95	20	30.90	30.79	-2.5	19,548	-0.01%
2021/01/14	5	30.92	56	30.97	30.92	-51	19,520	-0.26%
2021/01/13	0.1	30.60	2	30.69	30.69	-2	19,429	-0.01%
2021/01/12	6.6	30.45	6	30.44	30.35	0.6	19,254	0.00%
2021/01/11	12.6	30.52	28	30.54	30.61	-15.4	19,281	-0.08%
2021/01/08	10.2	30.36	48.1	30.38	30.46	-37.9	19,283	-0.20%
2021/01/07	4	30.17	60.5	30.17	30.22	-56.5	19,236	-0.29%
2021/01/06	30.3	30.10	51.4	30.17	30.00	-21.1	18,861	-0.11%
2021/01/05	7.7	29.95	58	30.00	30.02	-50.3	18,702	-0.27%
2021/01/04	26.3	29.96	10.3	29.95	29.94	16	18,639	0.09%
2020/12/31	40	29.78	53.3	29.81	29.95	-13.3	18,552	-0.07%
2020/12/30	12	29.70	14	29.68	29.78	-2	18,338	-0.01%
2020/12/29	26.5	29.71	6	29.68	29.67	20.5	18,326	0.11%
2020/12/28	12	29.71	84.3	29.67	29.75	-72.3	18,329	-0.39%
2020/12/25	17.1	29.52	11	29.50	29.51	6.1	18,165	0.03%
2020/12/24	11	29.48	1	29.49	29.48	10	18,085	0.06%
2020/12/23	90.2	29.38	7	29.38	29.42	83.2	18,156	0.46%
2020/12/22	29	29.50	4.1	29.47	29.43	24.9	18,606	0.13%
2020/12/21	16.5	29.52	6	29.50	29.60	10.5	19,258	0.05%
2020/12/18	3.1	29.62	19	29.60	29.61	-15.9	19,328	-0.08%
2020/12/17	8.2	29.63	66	29.62	29.66	-57.8	19,561	-0.30%
2020/12/16	3.3	29.64	15.4	29.65	29.80	-12.1	19,561	-0.06%
2020/12/15	9.6	29.66	20	29.58	29.51	-10.5	19,488	-0.05%
2020/12/14	2	29.84	6	29.83	29.82	-4	19,302	-0.02%
2020/12/11	23.6	29.91	46	29.69	29.81	-22.4	19,359	-0.12%
2020/12/10	21.6	30.00	22	30.03	29.94	-0.4	19,265	0.00%
2020/12/09	4	30.11	63	30.11	30.14	-59	19,097	-0.31%
2020/12/08	4.3	29.90	49	29.88	29.90	-44.7	18,695	-0.24%
2020/12/07	11.4	29.78	21.3	29.81	29.85	-9.9	18,414	-0.05%
2020/12/04	3.1	29.65	46.5	29.63	29.68	-43.4	18,251	-0.24%
2020/12/03	4	29.49	3.1	29.50	29.45	1	18,137	0.01%
2020/12/02	9.3	29.42	44	29.43	29.44	-34.7	18,138	-0.19%
2020/12/01	16.3	29.33	107	29.27	29.35	-90.7	18,131	-0.50%	大賣/
2020/11/30	15	29.45	79	29.42	29.35	-64	18,213	-0.35%
2020/11/27	4.3	29.20	7	29.22	29.32	-2.7	18,098	-0.01%
2020/11/26	20	29.14	11.1	29.12	29.15	8.9	18,010	0.05%
2020/11/25	8.1	29.05	61	29.02	29.01	-52.9	18,006	-0.29%
2020/11/24	52	29.15	47	29.15	29.11	5	17,904	0.03%
2020/11/23	22.1	29.14	14	29.11	29.14	8.1	17,841	0.05%
2020/11/20	15.2	28.84	29	28.86	28.88	-13.8	17,893	-0.08%
2020/11/19	9.6	28.87	5	28.87	28.86	4.6	18,118	0.03%
2020/11/18	8	28.87	95.6	28.84	28.90	-87.6	18,250	-0.48%
2020/11/17	22	28.82	8.5	28.84	28.81	13.5	18,455	0.07%
2020/11/16	25.2	28.77	16	28.78	28.80	9.2	19,178	0.05%
2020/11/13	11	28.43	44	28.50	28.53	-33	18,963	-0.17%
2020/11/12	15.4	28.41	0	0.00	28.40	15.4	18,920	0.08%
2020/11/11	22	28.45	11	28.47	28.50	11	18,920	0.06%
2020/11/10	20.2	28.32	12	28.27	28.29	8.2	18,893	0.04%
2020/11/09	29	28.41	5	28.40	28.40	24	18,592	0.13%
2020/11/06	19	28.17	0.4	28.20	28.19	18.6	18,420	0.10%
2020/11/05	6.2	28.11	2	28.12	28.12	4.2	18,259	0.02%
2020/11/04	15	28.02	3	28.02	28.05	12	18,240	0.07%
2020/11/03	41.3	27.98	3	28.01	28.01	38.3	18,058	0.21%
2020/11/02	83.1	27.68	52	27.67	27.72	31.1	17,951	0.17%
2020/10/30	72.8	27.87	0	0.00	27.80	72.8	17,737	0.41%
2020/10/29	185.6	27.91	2	27.94	27.98	183.6	17,214	1.07%	大買/鉅額交易
2020/10/28	383.5	28.29	2	28.29	28.19	381.5	16,451	2.32%	大買/鉅額交易
2020/10/27	122.5	29.63	10	29.63	29.69	112.5	14,985	0.75%	大買/鉅額交易
2020/10/26	48.5	29.68	10	29.69	29.69	38.5	14,571	0.26%
2020/10/23	11	29.61	27	29.60	29.63	-16	14,243	-0.11%
2020/10/22	74	29.54	7	29.57	29.59	67	14,252	0.47%
2020/10/21	32.1	29.63	0	0.00	29.59	32.1	14,117	0.23%
2020/10/20	16	29.62	15	29.62	29.64	1	13,965	0.01%
2020/10/19	12	29.63	0.2	29.69	29.64	11.8	14,347	0.08%
2020/10/16	25	29.57	28	29.61	29.56	-3	14,557	-0.02%
2020/10/15	18	29.63	28	29.67	29.69	-10	14,581	-0.07%
2020/10/14	26	29.75	78	29.75	29.74	-52	14,485	-0.36%
2020/10/13	24	29.66	8	29.74	29.71	16	14,504	0.11%
2020/10/12	38	29.79	29	29.80	29.74	9	14,442	0.06%
2020/10/08	10	29.70	38	29.75	29.76	-28	14,174	-0.20%
2020/10/07	16.1	29.63	0	0.00	29.65	16.1	14,166	0.11%
2020/10/06	7.1	29.65	8	29.64	29.68	-0.9	14,217	-0.01%
2020/10/05	5	29.46	27	29.53	29.45	-22	14,385	-0.15%
2020/09/29	2	29.34	0	0.00	29.40	2	15,005	0.01%
2020/09/28	5	29.18	2	29.32	29.38	3	15,348	0.02%
2020/09/25	83	28.82	26	28.95	28.90	57	15,839	0.36%
2020/09/24	167.7	29.13	4	29.13	29.06	163.7	15,657	1.05%	大買/鉅額交易
2020/09/23	24.2	29.71	0	0.00	29.70	24.2	15,278	0.16%
2020/09/22	37	29.80	2	29.84	29.80	35	15,424	0.23%
2020/09/21	3	30.06	11	30.06	30.03	-8	15,180	-0.05%
2020/09/18	26	30.11	7	30.19	30.20	19	15,272	0.12%
2020/09/17	19	30.21	14	30.20	30.23	5	15,304	0.03%
2020/09/16	11	30.23	59	30.25	30.25	-48	15,278	-0.31%
2020/09/15	4	30.07	3	30.11	30.10	1	15,251	0.01%
2020/09/14	4	29.94	7	29.87	29.98	-3	15,378	-0.02%
2020/09/11	4	29.77	3	29.76	29.75	1	15,516	0.01%
2020/09/10	20.5	29.87	3	29.88	29.85	17.5	15,677	0.11%
2020/09/09	96	29.63	2	29.63	29.85	94	15,903	0.59%
2020/09/08	31	29.91	0	0.00	29.97	31	15,932	0.19%
2020/09/07	13	30.06	7.1	30.06	29.96	5.9	16,173	0.04%
2020/09/04	15	29.98	8	30.07	30.09	7	16,345	0.04%
2020/09/03	4.2	30.34	13	30.33	30.25	-8.8	16,346	-0.05%
2020/09/02	8.2	30.14	0	0.00	30.14	8.2	16,374	0.05%
2020/09/01	5.3	30.06	17	30.08	30.06	-11.7	16,665	-0.07%
2020/08/31	5	30.19	6	30.22	30.16	-1	16,971	-0.01%
2020/08/28	11	30.22	7	30.17	30.24	4	17,226	0.02%
2020/08/27	7	30.39	13	30.42	30.33	-6	17,715	-0.03%
2020/08/26	16.1	30.35	8	30.33	30.43	8.1	17,808	0.05%
2020/08/25	2	30.38	3	30.40	30.44	-1	17,900	-0.01%
2020/08/24	5	30.12	0	0.00	30.14	5	17,717	0.03%
2020/08/21	8	30.02	2	30.09	30.11	6	17,747	0.03%
2020/08/20	78	29.85	7	29.95	29.79	71	17,584	0.40%
2020/08/19	1.2	30.89	2	31.00	30.77	-0.8	17,106	0.00%
2020/08/18	1	30.89	9	30.87	30.90	-8	17,222	-0.05%
2020/08/17	15	30.94	16	30.89	30.96	-1	17,405	-0.01%
2020/08/14	2	30.62	8	30.61	30.63	-6	17,515	-0.03%
2020/08/13	5	30.33	3	30.33	30.32	2	17,551	0.01%
2020/08/12	6	30.19	1	30.12	30.22	5	17,670	0.03%
2020/08/11	2	30.50	2	30.49	30.35	0	17,800	0.00%
2020/08/10	10	30.65	13	30.70	30.60	-3	17,852	-0.02%
2020/08/07	5	30.68	28	30.68	30.65	-23	17,963	-0.13%
2020/08/06	3.1	30.80	11	30.74	30.70	-7.9	18,123	-0.04%
2020/08/05	22	30.58	56	30.54	30.62	-34	18,150	-0.19%
2020/08/04	1	30.04	16	30.03	30.17	-15	18,066	-0.08%
2020/08/03	5	30.01	61	30.01	30.01	-56	18,203	-0.31%
2020/07/31	2	30.14	46	30.12	30.24	-44	18,362	-0.24%
2020/07/30	7	29.95	25	29.81	29.99	-18	18,199	-0.10%
2020/07/29	1	29.46	6	29.71	29.62	-5	18,290	-0.03%
2020/07/28	10	29.59	150	29.63	29.46	-140	18,589	-0.75%	大賣/鉅額交易
2020/07/27	9	29.91	18	29.85	29.84	-9	18,958	-0.05%
2020/07/24	20	30.03	21	30.13	29.85	-1	19,177	-0.01%
2020/07/23	4	30.08	102	30.10	30.17	-98	19,226	-0.51%	大賣/
2020/07/22	8	29.93	46	29.97	29.97	-38	19,001	-0.20%
2020/07/21	7	29.78	26	29.81	29.84	-19	18,618	-0.10%
2020/07/20	20	29.44	30	29.51	29.55	-10	18,471	-0.05%
2020/07/17	5	29.64	23	29.69	29.59	-18	18,517	-0.10%
2020/07/16	3	29.61	3	29.70	29.63	0	18,912	0.00%
2020/07/15	5	29.66	11	29.72	29.53	-6	19,020	-0.03%
2020/07/14	4	29.65	6	29.65	29.58	-2	19,474	-0.01%
2020/07/13	4	29.63	6	29.65	29.65	-2	19,664	-0.01%
2020/07/10	16	29.54	27	29.56	29.52	-11	20,111	-0.05%
2020/07/09	3.1	29.84	51	29.91	29.74	-47.9	20,149	-0.24%
2020/07/08	7	29.70	23	29.74	29.72	-16	20,104	-0.08%
2020/07/07	7	29.56	30	29.50	29.43	-23	19,758	-0.12%
2020/07/06	26	29.77	56.2	29.74	29.83	-30.2	19,831	-0.15%
2020/07/03	24.6	29.33	19	29.30	29.33	5.6	19,848	0.03%
2020/07/02	5	29.02	34	28.99	29.09	-29	19,919	-0.15%
2020/07/01	13	28.80	19	28.87	28.79	-6	19,835	-0.03%
2020/06/30	0	0.00	21	28.55	28.56	-21	19,720	-0.11%
2020/06/29	19	28.44	20	28.49	28.51	-1	19,944	-0.01%
2020/06/24	6.7	28.55	5	28.56	28.54	1.7	20,125	0.01%
2020/06/23	4	28.51	1	28.49	28.54	3	20,752	0.01%
2020/06/22	44	28.51	7	28.51	28.48	37	21,173	0.17%
2020/06/19	6	28.61	16	28.68	28.56	-10	21,935	-0.05%
2020/06/18	3	28.45	27	28.45	28.55	-24	22,217	-0.11%
2020/06/17	26	28.41	11	28.48	28.46	15	22,778	0.07%
2020/06/16	1	28.39	19	28.38	28.45	-18	23,966	-0.08%
2020/06/15	26	28.22	6	28.29	28.13	20	25,896	0.08%
2020/06/12	23	27.94	26	28.10	28.29	-3	26,870	-0.01%
2020/06/11	56.2	28.62	11	28.70	28.43	45.2	28,066	0.16%
2020/06/10	19	28.87	78.4	28.87	28.86	-59.4	29,208	-0.20%
2020/06/09	11.1	28.84	2	28.86	28.84	9.1	31,585	0.03%
2020/06/08	10.3	28.88	15	28.89	28.88	-4.7	33,932	-0.01%
2020/06/05	5.5	28.79	25	28.76	28.80	-19.5	34,209	-0.06%
2020/06/04	17.5	28.65	15	28.68	28.67	2.5	34,954	0.01%
2020/06/03	1	28.39	58	28.44	28.48	-57	36,194	-0.16%
2020/06/02	16	28.22	32	28.20	28.17	-16	36,074	-0.04%
2020/06/01	8	28.01	58	28.01	28.05	-50	36,099	-0.14%
2020/05/29	10	27.77	0	0.00	27.86	10	36,125	0.03%
2020/05/28	8	27.93	9	27.96	27.90	-1	36,417	0.00%
2020/05/27	1	27.86	13	27.87	27.85	-12	36,930	-0.03%
2020/05/26	7	27.80	52	27.79	27.82	-45	37,686	-0.12%
2020/05/25	19	27.28	0	0.00	27.50	19	37,769	0.05%
2020/05/22	89	27.56	10	27.59	27.45	79	37,724	0.21%
2020/05/21	4	27.66	18	27.64	27.63	-14	37,673	-0.04%
2020/05/20	10	27.50	53	27.50	27.48	-43	37,414	-0.11%
2020/05/19	16	27.42	42	27.40	27.43	-26	37,371	-0.07%
2020/05/18	37	27.27	4	27.48	27.25	33	37,373	0.09%
2020/05/15	12	27.45	16	27.50	27.43	-4	37,286	-0.01%
2020/05/14	21	27.53	29	27.62	27.48	-8	37,309	-0.02%
2020/05/13	4	27.68	45	27.73	27.75	-41	37,221	-0.11%
2020/05/12	32	27.55	7	27.59	27.55	25	37,202	0.07%
2020/05/11	8.1	27.66	6	27.69	27.66	2.1	37,225	0.01%
2020/05/08	14	27.51	20	27.57	27.50	-6	37,125	-0.02%
2020/05/07	24	27.44	19	27.45	27.40	5	37,179	0.01%
2020/05/06	15	27.33	0	0.00	27.32	15	37,098	0.04%
2020/05/05	8	27.34	25.1	27.24	27.33	-17.1	37,146	-0.05%
2020/05/04	31	27.05	5	27.00	27.09	26	37,105	0.07%
2020/04/30	19	27.31	54	27.37	27.46	-35	36,925	-0.09%
2020/04/29	4	27.05	55	27.04	27.07	-51	37,079	-0.14%
2020/04/28	12	26.89	46	26.85	26.91	-34	37,392	-0.09%
2020/04/27	5	26.76	27	26.65	26.79	-22	39,171	-0.06%
2020/04/24	10	26.33	14	26.32	26.33	-4	38,889	-0.01%
2020/04/23	16	26.34	9	26.32	26.34	7	38,981	0.02%
2020/04/22	25	25.90	16	25.87	26.23	9	38,900	0.02%
2020/04/21	45	26.35	22	26.23	26.10	23	38,703	0.06%
2020/04/20	9	26.54	31	26.41	26.60	-22	38,276	-0.06%
2020/04/17	33	26.84	13	26.75	26.50	20	38,143	0.05%
2020/04/16	28	26.38	29	26.39	26.44	-1	37,641	0.00%
2020/04/15	65.1	26.33	69.1	26.40	26.47	-4	37,489	-0.01%
2020/04/14	43	25.93	17	25.98	26.05	26	37,155	0.07%
2020/04/13	22	25.70	9.5	25.65	25.68	12.5	37,244	0.03%
2020/04/10	5	25.67	30	25.70	25.73	-25	37,181	-0.07%
2020/04/09	18	25.78	10.1	25.71	25.65	7.9	37,221	0.02%
2020/04/08	6.2	25.52	34	25.54	25.77	-27.8	36,867	-0.08%
2020/04/07	15	25.21	20	25.19	25.22	-5	36,353	-0.01%
2020/04/06	12	24.73	16	24.77	24.84	-4	36,110	-0.01%
2020/04/01	17	24.51	18	24.49	24.52	-1	35,797	0.00%
2020/03/31	16	24.50	35	24.47	24.49	-19	35,582	-0.05%
2020/03/30	19	24.06	36	24.15	24.32	-17	35,350	-0.05%
2020/03/27	30	24.61	73	24.73	24.35	-43	35,016	-0.12%
2020/03/26	30	24.15	24	24.10	24.26	6	34,321	0.02%
2020/03/25	117	24.27	30	24.24	24.09	87	33,888	0.26%	大買/
2020/03/24	29.1	23.40	17	23.34	23.38	12.1	33,068	0.04%
2020/03/23	37	22.53	21	22.47	22.49	16	32,600	0.05%
2020/03/20	144	22.94	92	23.02	23.28	52	31,861	0.16%	大買/
2020/03/19	242.5	22.14	83	21.89	21.85	159.5	30,566	0.52%	大買/鉅額交易
2020/03/18	112.9	23.56	50	23.61	23.29	62.9	28,445	0.22%	大買/
2020/03/17	171.5	23.73	60	23.73	23.67	111.5	27,264	0.41%	大買/鉅額交易
2020/03/16	202	24.73	11	24.87	24.41	191	25,639	0.74%	大買/鉅額交易
2020/03/13	255	24.28	139	24.32	25.29	116	24,153	0.48%	大買/大賣/鉅額交易
2020/03/12	307.1	26.14	59	26.11	25.93	248.1	21,637	1.15%	大買/鉅額交易
2020/03/11	83	27.14	0	0.00	26.97	83	19,241	0.43%
2020/03/10	88.1	26.92	14	26.88	27.25	74.1	18,794	0.39%
2020/03/09	259.3	27.29	8.4	27.38	27.25	250.9	17,707	1.42%	大買/鉅額交易
2020/03/06	42	27.85	0.1	27.95	27.88	41.9	16,214	0.26%
2020/03/05	2	28.04	1	28.10	28.10	1	16,065	0.01%
2020/03/04	23	27.83	4	27.74	27.86	19	16,235	0.12%
2020/03/03	22.5	28.04	5	27.99	27.93	17.5	15,926	0.11%
2020/03/02	59	27.57	4	27.71	27.75	55	15,541	0.35%
2020/02/27	107.5	27.98	0	0.00	27.90	107.5	14,821	0.72%	大買/鉅額交易
2020/02/26	16	28.37	7	28.50	28.30	9	13,985	0.06%
2020/02/25	13.5	28.52	10	28.49	28.67	3.5	13,480	0.03%
2020/02/24	14.1	28.68	7.5	28.67	28.70	6.6	13,484	0.05%
2020/02/21	4	28.90	3	28.90	28.90	1	13,361	0.01%
2020/02/20	10	28.91	0.1	28.96	28.93	9.9	13,388	0.07%
2020/02/19	8	28.89	1	28.90	28.96	7	13,416	0.05%
2020/02/18	2	28.80	12	28.84	28.80	-10	13,342	-0.07%
2020/02/17	4	28.75	33	28.79	28.80	-29	13,204	-0.22%
2020/02/14	31	28.71	71	28.78	28.79	-40	13,043	-0.31%
2020/02/13	27	28.70	45	28.73	28.64	-18	12,980	-0.14%
2020/02/12	24	28.52	5	28.54	28.56	19	13,444	0.14%
2020/02/11	8.1	28.28	4	28.28	28.34	4.1	13,351	0.03%
2020/02/10	21.4	27.97	3	27.99	28.14	18.4	13,445	0.14%
2020/02/07	17	28.27	21	28.27	28.23	-4	13,453	-0.03%
2020/02/06	17.1	28.21	2	28.27	28.44	15.1	13,474	0.11%
2020/02/05	21.2	28.07	6	28.24	28.08	15.2	13,426	0.11%
2020/02/04	24	27.91	12	27.96	28.12	12	13,381	0.09%
2020/02/03	58	27.22	4	27.19	27.74	54	13,397	0.40%
2020/01/31	73	27.86	5	27.94	27.92	68	12,821	0.53%
2020/01/30	269	27.74	8	27.84	27.70	261	12,492	2.09%	大買/鉅額交易
2020/01/20	9.1	29.20	6	29.20	29.19	3.1	10,664	0.03%
2020/01/17	13	29.16	16	29.16	29.16	-3	10,913	-0.03%
2020/01/16	23	29.09	56	29.09	29.10	-33	11,189	-0.29%
2020/01/15	12	29.01	5.3	29.04	29.01	6.7	12,641	0.05%
2020/01/14	20	29.01	3	29.00	29.02	17	13,051	0.13%
2020/01/13	5.5	28.83	8	28.77	28.84	-2.5	13,473	-0.02%
2020/01/10	12.7	28.71	4	28.70	28.69	8.7	13,569	0.06%
2020/01/09	2	28.69	5	28.71	28.70	-3	13,606	-0.02%
2020/01/08	59	28.55	6	28.63	28.50	53	13,583	0.39%
2020/01/07	12	28.61	4	28.65	28.69	8	13,478	0.06%
2020/01/06	2.2	29.00	3	29.01	28.96	-0.8	13,221	-0.01%
2020/01/03	11	29.37	6	29.23	29.18	5	13,373	0.04%
2020/01/02	13	29.10	5	29.08	29.09	8	13,410	0.06%
2019/12/31	5.2	28.99	2	28.97	28.97	3.2	13,889	0.02%
2019/12/30	4.1	29.00	10	28.99	29.00	-5.9	13,762	-0.04%
2019/12/27	1	28.90	35	28.91	28.90	-34	13,551	-0.25%
2019/12/26	2	28.85	1	28.92	28.86	1	13,505	0.01%
2019/12/25	17.1	28.87	17	28.86	28.83	0.1	13,511	0.00%
2019/12/24	1	28.73	12	28.74	28.74	-11	13,535	-0.08%
2019/12/23	1	28.74	0	0.00	28.72	1	13,547	0.01%
2019/12/20	1	28.75	11	28.78	28.80	-10	13,527	-0.07%
2019/12/19	7	28.69	2	28.70	28.69	5	13,545	0.04%
2019/12/18	20	28.75	4	28.75	28.77	16	13,651	0.12%
2019/12/17	7	28.65	17	28.70	28.71	-10	13,549	-0.07%
2019/12/16	29	28.56	34	28.52	28.57	-5	13,469	-0.04%
2019/12/13	8	28.39	28	28.37	28.37	-20	13,377	-0.15%
2019/12/12	7	28.31	26	28.31	28.31	-19	13,384	-0.14%
2019/12/11	1	28.20	3.3	28.21	28.21	-2.3	13,328	-0.02%
2019/12/10	4	28.16	0	0.00	28.14	4	13,446	0.03%
2019/12/09	19.5	28.21	44	28.21	28.21	-24.5	13,528	-0.18%
2019/12/06	1	28.19	3	28.16	28.13	-2	13,516	-0.01%
2019/12/05	2	27.95	11	28.03	28.03	-9	13,450	-0.07%
2019/12/04	0.3	27.92	5	27.88	27.88	-4.7	13,511	-0.03%
2019/12/03	2	27.87	65.2	27.83	27.92	-63.2	13,692	-0.46%
2019/12/02	23.5	27.65	1	27.66	27.65	22.5	13,797	0.16%
2019/11/29	37	27.85	70	27.78	27.75	-33	13,635	-0.24%
2019/11/28	12	28.03	33	28.02	28.03	-21	13,452	-0.16%
2019/11/27	0	0.00	31	28.05	28.04	-31	13,666	-0.23%
2019/11/26	2	28.06	72	28.05	28.06	-70	13,631	-0.51%
2019/11/25	4	28.00	7	28.04	27.99	-3	13,586	-0.02%
2019/11/22	4	28.00	1	28.01	28.01	3	13,516	0.02%
2019/11/21	10	27.91	7	27.97	28.00	3	13,703	0.02%
2019/11/20	16	28.11	4	28.09	28.09	12	13,558	0.09%
2019/11/19	13	28.11	13	28.06	28.14	0	13,536	0.00%
2019/11/18	7	28.00	16	28.01	28.05	-9	13,457	-0.07%
2019/11/15	3.2	27.86	0	0.00	27.88	3.2	13,347	0.02%
2019/11/14	13	27.80	11.5	27.81	27.83	1.5	13,300	0.01%
2019/11/13	2	27.75	12	27.79	27.79	-10	13,284	-0.08%
2019/11/12	3	27.70	5	27.61	27.74	-2	13,309	-0.02%
2019/11/11	147	27.57	1	27.58	27.50	146	13,273	1.10%	大買/鉅額交易
2019/11/08	3	27.83	0	0.00	27.88	3	12,640	0.02%
2019/11/07	21	27.83	101	27.74	27.80	-80	12,608	-0.63%	大賣/
2019/11/06	37.1	27.96	11	27.98	27.93	26.1	12,524	0.21%
2019/11/05	116	27.99	5	27.99	28.03	111	12,445	0.89%	大買/鉅額交易
2019/11/04	33	27.79	12	27.83	27.84	21	12,571	0.17%
2019/11/01	30	27.54	5	27.59	27.63	25	12,668	0.20%
2019/10/31	50	27.62	12	27.69	27.58	38	12,802	0.30%
2019/10/30	20	27.63	0	0.00	27.65	20	12,593	0.16%
2019/10/29	46	27.66	5	27.54	27.62	41	12,476	0.33%
2019/10/28	38	27.70	3	27.69	27.70	35	12,149	0.29%
2019/10/25	115	27.65	4	27.75	27.60	111	11,944	0.93%	大買/鉅額交易
2019/10/24	67.5	27.61	0	0.00	27.65	67.5	11,625	0.58%
2019/10/23	214.2	27.47	4	27.53	27.54	210.2	11,355	1.85%	大買/鉅額交易
2019/10/22	21	29.03	14	29.03	29.03	7	9,885	0.07%
2019/10/21	15	28.93	10.8	28.93	28.95	4.3	9,478	0.04%
2019/10/18	16	28.82	6	28.81	28.82	10	8,991	0.11%
2019/10/17	5.1	28.57	5	28.59	28.70	0.1	8,831	0.00%
2019/10/16	3	28.51	1	28.57	28.51	2	8,735	0.02%
2019/10/15	14	28.45	4	28.49	28.45	10	8,666	0.12%
2019/10/14	9	28.55	5	28.54	28.52	4	8,593	0.05%
2019/10/09	31	28.31	50	28.35	28.28	-19	8,581	-0.22%
2019/10/08	46	28.45	3	28.48	28.44	43	8,493	0.51%
2019/10/07	22	28.42	1	28.60	28.42	21	8,511	0.25%
2019/10/04	1	28.19	0	0.00	28.14	1	7,917	0.01%
2019/10/03	6	28.05	1	28.04	28.12	5	7,926	0.06%
2019/10/02	2	28.12	1	28.17	28.17	1	7,930	0.01%
2019/10/01	3	28.09	2	28.08	28.18	1	8,004	0.01%
2019/09/27	17.2	27.92	12	27.90	27.88	5.2	7,986	0.07%
2019/09/26	3.2	28.23	14	28.30	28.15	-10.8	7,928	-0.14%
2019/09/25	7.2	28.23	0	0.00	28.20	7.2	7,983	0.09%
2019/09/24	13	28.30	9	28.30	28.33	4	8,100	0.05%
2019/09/23	2	28.09	7	28.12	28.12	-5	8,000	-0.06%
2019/09/20	3	27.99	0	0.00	27.98	3	7,850	0.04%
2019/09/19	3	27.99	1	28.06	27.97	2	7,861	0.03%
2019/09/18	2	28.02	16	28.03	28.05	-14	7,862	-0.18%
2019/09/17	4	28.02	11	27.99	28.00	-7	7,859	-0.09%
2019/09/16	4	27.95	0	0.00	27.94	4	7,809	0.05%
2019/09/12	2	27.94	11	27.96	27.92	-9	7,861	-0.11%
2019/09/11	10	27.83	0	0.00	27.81	10	7,833	0.13%
2019/09/10	1	27.74	2	27.76	27.74	-1	7,725	-0.01%
2019/09/09	2	27.88	23	27.86	27.77	-21	7,727	-0.27%
2019/09/06	12	27.85	14	27.84	27.83	-2	7,701	-0.03%
2019/09/05	4	27.70	7	27.75	27.71	-3	7,572	-0.04%
2019/09/04	0	0.00	35	27.50	27.54	-35	7,409	-0.47%
2019/09/03	1	27.49	21	27.47	27.40	-20	7,314	-0.27%
2019/09/02	0	0.00	10	27.42	27.44	-10	7,237	-0.14%
2019/08/30	1	27.25	26	27.28	27.25	-25	7,220	-0.35%
2019/08/29	6	26.97	4	26.98	27.00	2	7,036	0.03%
2019/08/28	1	26.99	10	26.99	26.97	-9	7,116	-0.13%
2019/08/27	1	26.90	3	26.98	26.96	-2	7,234	-0.03%
2019/08/26	15.2	26.85	6	26.88	26.88	9.2	7,350	0.13%
2019/08/23	0	0.00	6	27.02	27.02	-6	7,298	-0.08%
2019/08/22	1	27.08	8	27.09	27.02	-7	7,477	-0.09%
2019/08/21	5	27.06	0	0.00	27.05	5	7,546	0.07%
2019/08/20	1	27.06	2	27.07	27.07	-1	7,787	-0.01%
2019/08/19	0	0.00	2	27.01	27.03	-2	8,017	-0.02%
2019/08/16	2	26.88	0	0.00	26.95	2	8,497	0.02%
2019/08/15	3	26.62	4	26.76	26.82	-1	8,632	-0.01%
2019/08/14	0.3	26.98	48	26.97	26.93	-47.8	8,821	-0.54%
2019/08/13	4	26.75	15	26.74	26.76	-11	9,037	-0.12%
2019/08/12	7	26.77	57	26.87	26.90	-50	9,379	-0.53%
2019/08/08	3	26.53	0	0.00	26.56	3	9,580	0.03%
2019/08/07	10.6	26.50	0	0.00	26.43	10.6	9,640	0.11%
2019/08/06	28	26.24	1	26.02	26.52	27	9,836	0.27%
2019/08/05	17	26.68	27	26.70	26.60	-10	9,910	-0.10%
2019/08/02	15	26.84	20	26.87	26.85	-5	9,881	-0.05%
2019/08/01	2	27.08	0	0.00	27.10	2	9,867	0.02%
2019/07/31	12.2	27.19	2	27.20	27.20	10.2	9,844	0.10%
2019/07/30	2	27.28	4	27.27	27.29	-2	9,832	-0.02%
2019/07/29	1	27.35	6	27.35	27.37	-5	9,985	-0.05%
2019/07/25	2	27.32	5.2	27.38	27.47	-3.2	9,973	-0.03%
2019/07/24	7	27.32	9	27.32	27.28	-2	9,839	-0.02%
2019/07/23	9	27.23	11	27.24	27.24	-2	9,743	-0.02%
2019/07/22	104	27.10	13	27.12	27.11	91	9,640	0.94%	大買/
2019/07/19	4	27.11	5	27.09	27.06	-1	9,632	-0.01%
2019/07/18	0	0.00	14	27.09	27.06	-14	9,668	-0.14%
2019/07/17	0	0.00	1	27.15	27.14	-1	9,614	-0.01%
2019/07/16	5	27.33	38	27.28	27.26	-33	9,616	-0.34%
2019/07/15	16.2	27.20	3	27.20	27.21	13.2	9,580	0.14%
2019/07/12	0	0.00	14	27.20	27.16	-14	9,519	-0.15%
2019/07/11	3	27.18	32	27.12	27.11	-29	9,417	-0.31%
2019/07/09	1.4	26.96	1	26.85	26.87	0.4	9,354	0.00%
2019/07/08	2	26.92	0	0.00	26.96	2	9,386	0.02%
2019/07/05	0	0.00	12	26.98	26.99	-12	9,410	-0.13%
2019/07/04	0	0.00	1	26.93	26.93	-1	9,405	-0.01%
2019/07/02	5	26.97	64	26.91	26.96	-59	9,637	-0.61%
2019/07/01	10	26.93	22.5	26.91	26.95	-12.5	9,701	-0.13%
2019/06/28	2	26.62	0	0.00	26.59	2	9,568	0.02%
2019/06/27	0	0.00	21	26.59	26.61	-21	9,642	-0.22%
2019/06/26	0	0.00	3	26.42	26.43	-3	9,628	-0.03%
2019/06/25	1	26.48	14	26.48	26.47	-13	9,602	-0.14%
2019/06/24	8	26.54	15	26.60	26.60	-7	9,553	-0.07%
2019/06/21	5	26.61	13	26.65	26.52	-8	9,504	-0.08%
2019/06/20	2	26.61	21	26.56	26.61	-19	9,474	-0.20%
2019/06/19	2	26.34	21	26.35	26.47	-19	9,490	-0.20%
2019/06/17	2.1	26.03	0	0.00	26.05	2.1	9,491	0.02%
2019/06/14	4	25.99	0	0.00	25.99	4	9,618	0.04%
2019/06/13	11	26.02	0	0.00	26.01	11	9,632	0.11%
2019/06/12	2	26.00	1	26.01	26.10	1	9,561	0.01%
2019/06/11	2	26.03	5	26.03	26.04	-3	9,520	-0.03%
2019/06/10	1	25.93	3	25.94	25.99	-2	9,429	-0.02%
2019/06/06	1	25.72	0	0.00	25.69	1	9,425	0.01%
2019/06/05	6	25.82	3	25.90	25.81	3	9,293	0.03%
2019/06/04	3.1	25.77	0	0.00	25.76	3.1	9,308	0.03%
2019/06/03	3	25.77	0	0.00	25.84	3	9,261	0.03%
2019/05/31	36	25.70	15	25.90	25.94	21	9,166	0.23%
2019/05/30	7	25.54	3	25.53	25.58	4	9,109	0.04%
2019/05/29	26	25.34	2	25.39	25.39	24	9,105	0.26%
2019/05/28	33.3	25.46	4	25.46	25.50	29.3	9,002	0.33%
2019/05/27	40	25.42	7	25.45	25.45	33	9,012	0.37%
2019/05/24	13	25.45	3	25.43	25.44	10	8,978	0.11%
2019/05/23	126	25.45	5	25.46	25.44	121	8,938	1.35%	大買/鉅額交易
2019/05/22	15	25.80	9	25.78	25.79	6	8,554	0.07%
2019/05/21	6.2	25.71	0	0.00	25.76	6.2	8,558	0.07%
2019/05/20	38	25.63	1	25.84	25.70	37	8,317	0.44%
2019/05/17	28	25.81	0	0.00	25.70	28	8,142	0.34%
2019/05/16	50	26.02	0	0.00	25.92	50	7,872	0.64%
2019/05/15	16	26.17	0	0.00	26.18	16	7,697	0.21%
2019/05/14	69	25.90	5	25.65	26.07	64	7,656	0.84%
2019/05/13	34	26.28	1	26.23	26.09	33	7,409	0.45%
2019/05/10	33	26.58	4	26.60	26.55	29	7,083	0.41%
2019/05/09	23	26.82	1	26.73	26.74	22	6,862	0.32%
2019/05/08	4	27.09	4	27.17	27.20	0	6,628	0.00%
2019/05/07	1	27.24	0	0.00	27.26	1	6,768	0.01%
2019/05/06	11	27.13	6	27.11	27.08	5	6,968	0.07%
2019/05/03	0	0.00	3	27.55	27.56	-3	6,823	-0.04%
2019/05/02	3	27.35	0	0.00	27.40	3	6,805	0.04%
2019/04/30	4	27.21	7	27.25	27.35	-3	6,847	-0.04%
2019/04/29	37	27.36	3	27.33	27.35	34	6,855	0.50%
2019/04/26	1	27.50	4	27.51	27.52	-3	6,893	-0.04%
2019/04/25	0.1	27.65	4	27.61	27.65	-3.9	6,895	-0.06%
2019/04/24	6	27.51	26	27.53	27.57	-20	6,904	-0.29%
2019/04/23	2	27.34	5	27.28	27.36	-3	6,843	-0.04%
2019/04/19	10	27.32	11	27.44	27.35	-1	6,797	-0.01%
2019/04/18	11	27.30	211	27.16	27.14	-200	6,739	-2.97%	大賣/鉅額交易
2019/04/17	12	27.42	29	27.43	27.44	-17	6,701	-0.25%
2019/04/16	1	27.18	94	27.20	27.25	-93	6,569	-1.42%
2019/04/15	13	26.98	1	26.95	26.99	12	6,395	0.19%
2019/04/12	7	26.86	2	26.78	26.76	5	6,639	0.08%
2019/04/11	2.1	26.96	28	27.04	26.89	-26	6,849	-0.38%
2019/04/10	14	26.94	15	26.95	26.97	-1	6,895	-0.01%
2019/04/09	2	27.01	17	27.04	27.02	-15	6,835	-0.22%
2019/04/08	4	26.92	5	26.96	26.93	-1	6,633	-0.02%
2019/04/03	5	26.75	2	26.72	26.73	3	6,721	0.04%
2019/04/02	0.2	26.59	2	26.59	26.58	-1.9	6,770	-0.03%
2019/04/01	5.1	26.55	9	26.52	26.51	-3.9	6,747	-0.06%
2019/03/29	11	26.37	2	26.40	26.40	9	6,645	0.14%
2019/03/28	1	26.23	3	26.23	26.24	-2	6,603	-0.03%
2019/03/27	4	26.26	4	26.28	26.28	0	6,599	0.00%
2019/03/26	4	26.26	7	26.28	26.25	-3	6,586	-0.05%
2019/03/25	10.1	26.10	2	26.11	26.10	8.1	6,812	0.12%
2019/03/22	12	26.41	2	26.56	26.37	10	6,765	0.15%
2019/03/21	9	26.30	101	26.32	26.37	-92	6,637	-1.39%	大賣/
2019/03/20	10	26.21	1	26.19	26.20	9	6,477	0.14%
2019/03/19	4	26.24	9	26.19	26.22	-5	6,474	-0.08%
2019/03/18	2	26.10	12	26.09	26.13	-10	6,282	-0.16%
2019/03/15	6	25.93	1	25.92	25.91	5	6,315	0.08%
2019/03/14	2.4	25.92	2	25.90	25.91	0.4	6,297	0.01%
2019/03/13	3.1	26.00	2	26.00	25.98	1.1	6,393	0.02%
2019/03/12	6	26.03	0	0.00	26.01	6	6,406	0.09%
2019/03/11	14.5	25.85	0	0.00	25.89	14.5	6,398	0.23%
2019/03/08	3	25.73	4	25.76	25.84	-1	6,486	-0.02%
2019/03/07	5	26.02	7	26.02	25.98	-2	6,446	-0.03%
2019/03/05	5	26.01	0	0.00	26.00	5	6,424	0.08%
2019/03/04	0	0.00	8	26.09	26.12	-8	6,359	-0.13%
2019/02/27	5	25.97	55	25.99	25.96	-50	6,190	-0.81%
2019/02/26	40	26.21	17	26.22	26.18	23	6,134	0.37%
2019/02/25	3	26.10	6	26.04	26.13	-3	6,036	-0.05%
2019/02/22	11	25.90	7	25.86	25.90	4	5,846	0.07%
2019/02/21	172	25.80	2	25.83	25.84	170	5,647	3.01%	大買/鉅額交易
2019/02/20	14	25.69	101	25.70	25.74	-87	5,522	-1.58%	大賣/
2019/02/19	1	25.54	2	25.58	25.52	-1	5,357	-0.02%
2019/02/18	7	25.51	52	25.55	25.52	-45	5,339	-0.84%
2019/02/15	2	25.48	42	25.55	25.39	-40	5,279	-0.76%
2019/02/14	2	25.46	19	25.46	25.43	-17	5,240	-0.32%
2019/02/13	21	25.36	17	25.34	25.42	4	5,182	0.08%
2019/02/12	3	25.19	20	25.21	25.26	-17	5,100	-0.33%
2019/02/11	8	24.98	8	24.98	24.99	0	4,965	0.00%
2019/01/30	88	24.93	1	24.92	24.92	87	4,909	1.77%
2019/01/29	26	24.85	41	24.90	24.89	-15	4,913	-0.31%
2019/01/28	7	25.01	16	25.02	25.01	-9	4,903	-0.18%
2019/01/25	1.2	24.88	15	24.88	24.90	-13.8	4,787	-0.29%
2019/01/24	0	0.00	5	24.53	24.55	-5	4,632	-0.11%
2019/01/23	7	24.41	4	24.40	24.44	3	4,651	0.06%
2019/01/22	8	24.47	0	0.00	24.50	8	4,706	0.17%
2019/01/21	3	24.56	8	24.53	24.51	-5	4,849	-0.10%
2019/01/18	0	0.00	3	24.41	24.39	-3	5,011	-0.06%
2019/01/17	2	24.30	2	24.28	24.26	0	5,280	0.00%
2019/01/16	1	24.25	4	24.25	24.25	-3	5,438	-0.06%
2019/01/15	0	0.00	4	24.13	24.13	-4	6,020	-0.07%
2019/01/14	1	24.00	160	24.04	23.99	-159	6,153	-2.58%	大賣/鉅額交易
2019/01/11	0	0.00	5	24.08	24.04	-5	6,239	-0.08%
2019/01/10	16	23.99	0	0.00	24.01	16	6,289	0.25%
2019/01/09	5	24.09	4	24.06	24.05	1	6,401	0.02%
2019/01/08	8	23.74	6	23.74	23.79	2	6,461	0.03%
2019/01/07	24	23.69	11	23.68	23.73	13	6,725	0.19%
2019/01/04	52	23.26	2	23.25	23.40	50	7,051	0.71%
2019/01/03	114	23.65	1	23.68	23.59	113	7,909	1.43%	大買/鉅額交易
2019/01/02	23	23.82	0	0.00	23.83	23	8,005	0.29%
2018/12/28	1	23.90	3	23.92	23.94	-2	8,282	-0.02%
2018/12/27	19	23.96	0	0.00	23.91	19	8,621	0.22%
2018/12/26	23	23.82	0	0.00	23.72	23	8,759	0.26%
2018/12/25	47	23.89	0	0.00	23.97	47	8,686	0.54%
2018/12/24	0	0.00	1	24.17	24.18	-1	8,487	-0.01%
2018/12/22	1	24.15	25	24.14	24.17	-24	8,472	-0.28%
2018/12/21	8	24.05	27	24.12	24.14	-19	8,473	-0.22%
2018/12/20	7	24.11	0	0.00	24.13	7	8,454	0.08%
2018/12/19	1	24.10	0	0.00	24.14	1	8,442	0.01%
2018/12/18	52	24.07	0	0.00	24.03	52	8,463	0.61%
2018/12/17	1	24.26	0	0.00	24.31	1	8,215	0.01%
2018/12/14	0	0.00	2	24.39	24.31	-2	8,178	-0.02%
2018/12/11	3	24.15	0	0.00	24.18	3	8,275	0.04%
2018/12/10	11	24.07	0	0.00	24.07	11	8,351	0.13%
2018/12/07	1.5	24.27	35	24.28	24.28	-33.5	8,234	-0.41%
2018/12/06	16	24.19	7	24.22	24.19	9	8,290	0.11%
2018/12/05	6	24.60	20	24.58	24.60	-14	8,209	-0.17%
2018/12/04	36	24.85	11	24.89	24.82	25	8,447	0.30%
2018/12/03	40	24.78	5	24.77	24.89	35	8,500	0.41%
2018/11/30	5.6	24.49	5	24.40	24.46	0.6	8,381	0.01%
2018/11/29	3	24.41	7	24.44	24.38	-4	8,342	-0.05%
2018/11/28	3	24.18	4	24.16	24.27	-1	8,290	-0.01%
2018/11/27	3	24.04	0	0.00	24.10	3	8,278	0.04%
2018/11/26	0	0.00	5	24.13	24.11	-5	8,272	-0.06%
2018/11/23	5	23.91	5	23.92	23.94	0	8,256	0.00%
2018/11/22	13	24.01	0	0.00	23.98	13	8,224	0.16%
2018/11/21	5	23.94	0	0.00	24.14	5	8,179	0.06%
2018/11/20	15	24.22	0	0.00	24.17	15	8,126	0.18%
2018/11/19	3	24.39	2	24.36	24.40	1	8,079	0.01%
2018/11/16	0	0.00	2	24.29	24.29	-2	8,055	-0.02%
2018/11/15	0.3	24.29	3	24.22	24.22	-2.7	8,043	-0.03%
2018/11/14	1	24.12	1	24.13	24.15	0	8,020	0.00%
2018/11/13	17	23.83	1	23.80	24.12	16	8,005	0.20%
2018/11/12	4	24.21	1	24.21	24.18	3	7,914	0.04%
2018/11/09	1	24.16	10	24.14	24.21	-9	7,901	-0.11%
2018/11/08	23	24.38	1	24.38	24.37	22	7,862	0.28%
2018/11/07	1	24.19	1	24.20	24.21	0	7,823	0.00%
2018/11/06	3	24.11	0	0.00	24.08	3	7,809	0.04%
2018/11/05	14	24.14	0	0.00	24.18	14	7,756	0.18%
2018/11/02	11	24.13	3	24.14	24.18	8	7,715	0.10%
2018/11/01	21	24.09	1	24.03	24.08	20	7,680	0.26%
2018/10/31	14	23.73	61	23.70	23.78	-47	7,620	-0.62%
2018/10/30	3	23.35	0	0.00	23.42	3	7,572	0.04%
2018/10/29	6	23.30	3	23.30	23.34	3	7,528	0.04%
2018/10/26	40	23.43	10	23.50	23.43	30	7,385	0.41%
2018/10/25	79	23.60	1	23.55	23.59	78	7,185	1.09%
2018/10/24	71	24.12	4	24.15	24.12	67	6,901	0.97%
2018/10/23	68	24.17	3	24.12	24.13	65	6,812	0.95%
2018/10/22	36	25.74	11	25.67	25.81	25	6,360	0.39%
2018/10/19	11	25.37	1	25.18	25.55	10	6,251	0.16%
2018/10/18	1	25.45	1	25.55	25.54	0	6,234	0.00%
2018/10/17	12.1	25.57	0	0.00	25.51	12.1	6,223	0.19%
2018/10/16	16	25.36	0	0.00	25.39	16	6,122	0.26%
2018/10/15	19	25.18	3	25.22	25.18	16	5,996	0.27%
2018/10/12	26.1	24.94	2	25.06	25.26	24.1	5,746	0.42%
2018/10/11	184	24.95	0	0.00	24.91	184	5,427	3.39%	大買/鉅額交易
2018/10/09	57.5	26.28	0.7	26.49	26.34	56.8	4,295	1.32%
2018/10/08	61	26.44	0	0.00	26.70	61	3,944	1.55%
2018/10/05	19	26.39	0	0.00	26.43	19	3,543	0.54%
2018/10/04	33	26.79	0	0.00	26.78	33	3,174	1.04%
2018/10/03	11.1	27.00	0	0.00	26.97	11.1	3,010	0.37%
2018/10/02	11	27.17	0	0.00	27.20	11	2,889	0.38%
2018/10/01	0	0.00	1	27.38	27.32	-1	2,885	-0.03%
2018/09/28	1	27.26	0	0.00	27.28	1	2,983	0.03%
2018/09/25	1	27.41	0	0.00	27.49	1	3,115	0.03%
2018/09/21	2	27.41	0	0.00	27.41	2	3,108	0.06%
2018/09/19	0	0.00	2	27.42	27.41	-2	3,246	-0.06%
2018/09/18	0	0.00	4	27.39	27.40	-4	3,280	-0.12%
2018/09/14	0.5	27.42	0	0.00	27.40	0.5	3,392	0.01%
2018/09/13	4	26.91	0	0.00	26.92	4	3,354	0.12%
2018/09/12	3	26.70	0	0.00	26.74	3	3,327	0.09%
2018/09/11	5	26.63	0	0.00	26.78	5	3,265	0.15%
2018/09/10	5	26.80	0	0.00	26.67	5	3,260	0.15%
2018/09/07	3	27.20	0	0.00	27.19	3	3,011	0.10%
2018/08/31	0	0.00	1	27.60	27.78	-1	2,999	-0.03%
2018/08/30	1.1	27.67	1	27.73	27.70	0.1	3,069	0.00%
2018/08/29	0.1	27.61	2	27.61	27.61	-1.9	3,158	-0.06%
2018/08/28	0	0.00	1	27.50	27.56	-1	3,165	-0.03%
2018/08/27	0.1	27.45	3	27.35	27.35	-2.9	3,187	-0.09%
2018/08/24	0	0.00	1	27.20	27.20	-1	3,211	-0.03%
2018/08/23	3	27.26	6	27.25	27.30	-3	3,333	-0.09%
2018/08/20	0	0.00	1	27.13	27.19	-1	3,504	-0.03%
2018/08/17	1	27.19	0	0.00	27.12	1	3,491	0.03%
2018/08/16	4	26.92	1	27.00	27.09	3	3,491	0.09%
2018/08/15	1	27.07	1	27.12	27.10	0	3,502	0.00%
2018/08/13	0.1	27.19	0	0.00	27.18	0.1	3,566	0.00%
2018/08/10	1	27.57	0	0.00	27.53	1	3,620	0.03%
2018/08/09	0.1	27.49	0	0.00	27.50	0.1	3,723	0.00%
2018/08/07	0	0.00	13	27.44	27.45	-13	3,745	-0.35%
2018/08/06	0	0.00	1	27.35	27.43	-1	3,772	-0.03%
2018/08/03	0	0.00	1	27.02	27.18	-1	3,769	-0.03%
2018/08/01	0.2	27.19	5	27.25	27.28	-4.9	3,656	-0.13%
2018/07/30	0	0.00	3	26.93	27.04	-3	3,552	-0.08%
2018/07/27	1	26.86	18	26.81	26.89	-17	3,450	-0.49%
2018/07/26	0.1	26.55	25	26.57	26.59	-24.9	3,256	-0.76%
2018/07/24	0	0.00	22	26.34	26.42	-22	3,117	-0.71%
2018/07/20	10	26.18	3	26.15	26.14	7	3,131	0.22%
2018/07/19	0.1	26.14	3	26.30	26.13	-2.9	3,242	-0.09%
2018/07/18	0	0.00	11	26.20	26.21	-11	3,264	-0.34%
2018/07/17	0	0.00	7	25.99	25.97	-7	3,205	-0.22%
2018/07/16	0	0.00	1	25.91	25.93	-1	3,155	-0.03%
2018/07/13	2	25.79	0	0.00	25.79	2	3,129	0.06%
2018/07/12	4	25.59	2.5	25.57	25.61	1.5	3,133	0.05%
2018/07/09	2	25.48	0	0.00	25.60	2	3,152	0.06%
2018/07/06	5	25.25	0	0.00	25.30	5	3,128	0.16%
2018/07/05	23	25.35	0.5	25.44	25.31	22.5	3,045	0.74%
2018/07/03	1	25.61	0	0.00	25.50	1	2,932	0.03%
2018/07/02	1.1	25.65	4	25.74	25.61	-2.9	2,896	-0.10%
2018/06/29	2.1	25.51	3	25.63	25.66	-0.9	2,877	-0.03%
2018/06/28	16	25.46	0	0.00	25.40	16	2,842	0.56%
2018/06/27	3	25.66	0	0.00	25.64	3	2,725	0.11%
2018/06/26	14	25.61	0	0.00	25.65	14	2,696	0.52%
2018/06/25	19	25.80	0	0.00	25.78	19	2,557	0.74%
2018/06/22	2	25.90	1	26.08	26.00	1	2,434	0.04%
2018/06/21	0	0.00	1	26.13	26.12	-1	2,379	-0.04%
2018/06/20	5	25.96	0	0.00	26.10	5	2,418	0.21%
2018/06/19	5	26.08	0	0.00	26.20	5	2,416	0.21%
2018/06/15	0	0.00	1	26.30	26.32	-1	2,356	-0.04%
2018/06/14	2	26.44	0	0.00	26.39	2	2,326	0.09%
2018/06/13	1	26.55	0	0.00	26.56	1	2,335	0.04%
2018/06/07	0	0.00	10	26.75	26.79	-10	2,251	-0.44%
2018/06/06	0	0.00	3	26.78	26.79	-3	2,205	-0.14%
2018/06/04	1	26.51	1	26.61	26.62	0	2,096	0.00%
2018/06/01	1	26.43	0	0.00	26.40	1	2,066	0.05%
2018/05/30	5	26.05	0	0.00	26.01	5	1,931	0.26%
2018/05/23	0.3	26.35	3	26.45	26.40	-2.7	1,853	-0.15%
2018/05/22	0	0.00	14	26.41	26.40	-14	1,823	-0.77%
2018/05/15	0	0.00	9	25.82	25.78	-9	1,691	-0.53%
2018/05/11	0.1	25.69	1	25.58	25.60	-0.9	1,887	-0.05%
2018/05/07	1	25.35	0	0.00	25.30	1	1,950	0.05%
2018/05/04	2	25.17	0	0.00	25.20	2	2,064	0.10%
2018/05/03	0.1	25.34	0	0.00	25.22	0.1	2,082	0.00%
2018/04/30	1	25.15	0	0.00	25.40	1	2,301	0.04%
2018/04/26	6	25.25	0	0.00	25.23	6	2,349	0.26%
2018/04/25	7	25.20	0	0.00	25.31	7	2,317	0.30%
2018/04/24	10	25.53	0	0.00	25.50	10	2,303	0.43%
2018/04/20	10	25.85	0	0.00	25.82	10	2,444	0.41%
2018/04/19	0	0.00	1	25.78	25.86	-1	2,459	-0.04%
2018/04/18	1	25.75	0	0.00	25.68	1	2,513	0.04%
2018/04/17	1	25.70	0	0.00	25.77	1	2,525	0.04%
2018/04/16	3	25.83	0	0.00	25.98	3	2,506	0.12%
2018/04/10	1	25.89	0	0.00	25.95	1	2,631	0.04%
2018/04/03	2	25.90	0	0.00	25.92	2	2,706	0.07%
2018/03/31	3	25.96	0	0.00	25.95	3	2,747	0.11%
2018/03/30	1	25.99	0	0.00	25.96	1	2,747	0.04%
2018/03/29	0	0.00	1	25.90	25.90	-1	2,753	-0.04%
2018/03/26	0	0.00	1	26.00	26.00	-1	2,720	-0.04%
2018/03/23	0	0.00	1	25.83	25.82	-1	2,712	-0.04%
2018/03/22	2	26.21	0	0.00	26.14	2	2,676	0.07%
2018/03/21	1	26.17	0	0.00	26.17	1	2,665	0.04%
2018/03/15	1	26.14	0	0.00	26.11	1	2,658	0.04%
2018/03/12	0	0.00	1	26.11	26.10	-1	2,802	-0.04%
2018/03/08	1	26.00	1	26.03	26.01	0	3,053	0.00%
2018/03/07	2	25.79	0	0.00	25.70	2	3,051	0.07%
2018/03/05	1	25.78	0	0.00	25.63	1	3,118	0.03%
2018/03/01	1	25.80	0	0.00	25.91	1	3,134	0.03%
2018/02/27	0	0.00	1	26.08	25.95	-1	3,142	-0.03%
2018/02/26	0	0.00	2	25.96	25.98	-2	3,133	-0.06%
2018/02/23	0	0.00	4	25.76	25.80	-4	3,089	-0.13%
2018/02/22	1	25.68	0	0.00	25.62	1	3,096	0.03%
2018/02/12	1	25.23	0	0.00	25.15	1	3,108	0.03%
2018/02/09	5	24.71	0	0.00	25.50	5	3,102	0.16%
2018/02/08	0	0.00	2	25.47	25.50	-2	3,072	-0.07%
2018/02/07	12	25.43	8	25.45	25.43	4	3,121	0.13%
2018/02/06	29	24.94	0	0.00	24.99	29	3,135	0.92%
2018/02/05	1	25.79	0	0.00	26.00	1	3,057	0.03%
2018/01/31	0	0.00	5	26.33	26.45	-5	3,123	-0.16%
2018/01/29	0	0.00	27	26.76	26.80	-27	3,093	-0.87%
2018/01/26	0	0.00	1	26.50	26.54	-1	2,996	-0.03%
2018/01/25	0	0.00	18	26.51	26.45	-18	2,973	-0.61%
2018/01/24	0.1	26.27	34	26.36	26.32	-33.9	2,899	-1.17%
2018/01/23	0	0.00	16	26.26	26.20	-16	2,797	-0.57%
2018/01/22	0	0.00	21	26.19	26.25	-21	2,888	-0.73%
2018/01/19	3	26.05	0	0.00	26.00	3	2,838	0.11%
2018/01/18	0	0.00	2	26.05	26.02	-2	2,819	-0.07%
2018/01/16	0	0.00	41	25.78	25.80	-41	2,680	-1.53%
2018/01/15	0	0.00	19	25.61	25.65	-19	2,651	-0.72%
2018/01/12	0	0.00	2	25.55	25.54	-2	2,650	-0.08%
2018/01/11	1	25.41	2	25.41	25.41	-1	2,600	-0.04%
2018/01/10	1	25.46	0	0.00	25.37	1	2,578	0.04%
2018/01/08	0	0.00	1	25.55	25.57	-1	2,554	-0.04%
2018/01/05	1	25.41	0	0.00	25.44	1	2,548	0.04%
2018/01/04	1	25.42	0	0.00	25.41	1	2,536	0.04%
2018/01/03	0	0.00	4	25.28	25.31	-4	2,543	-0.16%