元大高股息 (0056)-凱基-中壢券商分點個股進出

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
3356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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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	10.1	38.57	34	38.69	38.45	-23.9	29,694	-0.08%
2024/05/02	62.4	38.33	10.1	38.28	38.35	52.3	29,894	0.17%
2024/04/30	53.1	38.33	22.1	38.35	38.32	31	29,995	0.10%
2024/04/29	8.4	38.33	14.2	38.27	38.34	-5.8	30,224	-0.02%
2024/04/26	5.2	37.74	3	37.78	37.69	2.3	30,421	0.01%
2024/04/25	40.6	37.50	7.6	37.53	37.51	33	30,629	0.11%
2024/04/24	18.1	37.67	14.3	37.65	37.85	3.7	31,019	0.01%
2024/04/23	30.7	37.06	13	37.07	37.12	17.7	32,830	0.05%
2024/04/22	60.1	37.04	24.2	37.04	36.92	35.9	34,650	0.10%
2024/04/19	272.1	37.35	40.7	37.24	37.27	231.4	34,860	0.66%	大買/鉅額交易
2024/04/18	165.6	38.19	11	38.11	38.18	154.6	33,506	0.46%	大買/鉅額交易
2024/04/17	116.1	38.80	13	38.78	38.94	103.1	32,984	0.31%	大買/鉅額交易
2024/04/16	128.8	38.63	23.2	38.54	38.49	105.6	32,116	0.33%	大買/鉅額交易
2024/04/15	74.7	39.65	21.3	39.58	39.62	53.4	30,685	0.17%
2024/04/12	41.2	39.98	3.4	40.05	39.98	37.7	30,281	0.12%
2024/04/11	51.5	39.94	25.4	39.95	40.09	26.1	30,433	0.09%
2024/04/10	24.2	40.20	21.3	40.23	40.20	2.9	30,557	0.01%
2024/04/09	55.2	39.99	20.2	39.99	39.99	35	31,635	0.11%
2024/04/08	13.6	39.80	37.8	39.86	39.92	-24.2	31,929	-0.08%
2024/04/03	46.1	39.83	2.3	39.85	39.75	43.8	31,830	0.14%
2024/04/02	24.6	39.80	47.1	39.71	39.88	-22.5	31,934	-0.07%
2024/04/01	31.1	39.72	7	39.70	39.59	24.1	32,441	0.07%
2024/03/29	7.1	39.72	106.3	39.83	39.86	-99.2	32,753	-0.30%	大賣/
2024/03/28	6	39.61	27.3	39.66	39.74	-21.2	32,919	-0.06%
2024/03/27	2	39.37	5.4	39.37	39.55	-3.3	33,013	-0.01%
2024/03/26	35.2	39.15	27.1	39.21	39.24	8.2	33,076	0.02%
2024/03/25	8.7	39.65	13.9	39.70	39.62	-5.2	33,059	-0.02%
2024/03/22	14.4	39.84	24	39.96	39.80	-9.6	33,201	-0.03%
2024/03/21	20.3	39.87	9.1	39.86	39.93	11.2	33,133	0.03%
2024/03/20	48.5	39.87	18.6	39.81	39.63	29.9	33,302	0.09%
2024/03/19	11	39.45	80.4	39.53	39.70	-69.4	33,682	-0.21%
2024/03/18	18.4	39.12	27.2	39.18	39.36	-8.8	34,225	-0.03%
2024/03/15	16.3	38.95	36.7	38.77	39.02	-20.4	34,152	-0.06%
2024/03/14	33.8	38.82	134	38.83	38.72	-100.2	33,922	-0.30%	大賣/
2024/03/13	70.4	39.10	28.4	39.08	39.08	42	33,830	0.12%
2024/03/12	21	38.82	21.6	38.89	38.99	-0.6	33,698	0.00%
2024/03/11	70.4	38.45	90	38.44	38.43	-19.5	33,783	-0.06%
2024/03/08	58.1	38.59	92.5	38.62	38.45	-34.4	33,669	-0.10%
2024/03/07	37.4	38.67	80.6	38.66	38.68	-43.2	33,152	-0.13%
2024/03/06	36.6	38.41	32.5	38.31	38.53	4.1	32,892	0.01%
2024/03/05	18.3	38.07	53.4	38.09	38.16	-35.1	32,576	-0.11%
2024/03/04	40.1	38.02	34.7	38.06	38.00	5.4	32,498	0.02%
2024/03/01	43.8	37.77	2.4	37.73	37.74	41.4	32,039	0.13%
2024/02/29	10.1	37.52	7.3	37.56	37.70	2.8	32,168	0.01%
2024/02/27	25	37.60	25.4	37.54	37.51	-0.4	32,028	0.00%
2024/02/26	10.2	37.61	59.4	37.64	37.68	-49.3	31,870	-0.15%
2024/02/23	32.1	37.78	73.2	37.84	37.59	-41.1	31,783	-0.13%
2024/02/22	13.1	37.54	52.5	37.60	37.65	-39.4	32,100	-0.12%
2024/02/21	44.8	37.32	18.8	37.33	37.29	26	31,762	0.08%
2024/02/20	18.1	37.38	56.9	37.33	37.39	-38.8	31,741	-0.12%
2024/02/19	40.6	37.08	23	37.11	37.14	17.6	31,436	0.06%
2024/02/16	9.2	37.14	121.2	37.11	37.07	-112	31,677	-0.35%	大賣/鉅額交易
2024/02/15	30	36.83	13.3	36.81	36.86	16.7	31,353	0.05%
2024/02/05	31.6	36.44	20	36.45	36.45	11.6	30,608	0.04%
2024/02/02	3.4	36.48	120.9	36.52	36.45	-117.6	30,525	-0.39%	大賣/鉅額交易
2024/02/01	2	36.28	30.2	36.27	36.30	-28.2	30,337	-0.09%
2024/01/31	4.8	36.22	158.2	36.19	36.20	-153.4	30,544	-0.50%	大賣/鉅額交易
2024/01/30	3	36.30	11.4	36.35	36.36	-8.4	30,496	-0.03%
2024/01/29	32.2	36.09	6.9	36.26	36.28	25.2	30,526	0.08%
2024/01/26	44.4	36.10	10.8	36.15	36.07	33.6	30,394	0.11%
2024/01/25	12.1	36.32	66	36.35	36.29	-53.9	30,391	-0.18%
2024/01/24	9	36.28	17.7	36.28	36.23	-8.7	30,277	-0.03%
2024/01/23	30	36.16	42.2	36.22	36.20	-12.2	30,812	-0.04%
2024/01/22	30.4	35.96	10.6	36.05	36.14	19.8	30,686	0.06%
2024/01/19	42.1	35.43	9	35.50	35.65	33.1	30,473	0.11%
2024/01/18	50.7	35.13	4	35.09	35.12	46.7	31,058	0.15%
2024/01/17	321.9	35.37	79	35.44	35.19	242.9	30,727	0.79%	大買/鉅額交易
2024/01/16	147.9	36.23	24.3	36.28	36.37	123.7	29,046	0.43%	大買/鉅額交易
2024/01/15	100.4	36.45	4.2	36.43	36.42	96.2	27,642	0.35%
2024/01/12	44	36.29	3	36.32	36.33	41	27,656	0.15%
2024/01/11	35.7	36.32	13	36.33	36.39	22.7	28,953	0.08%
2024/01/10	167.6	36.27	7.5	36.26	36.24	160.1	31,275	0.51%	大買/鉅額交易
2024/01/09	19.3	36.53	10.2	36.55	36.49	9.1	32,297	0.03%
2024/01/08	77.4	36.78	18.4	36.68	36.57	59	32,979	0.18%
2024/01/05	83.8	36.65	3	36.56	36.55	80.8	33,330	0.24%
2024/01/04	68.5	36.61	31.5	36.60	36.59	37	33,253	0.11%
2024/01/03	135.7	36.73	40	36.71	36.68	95.7	33,531	0.29%	大買/
2024/01/02	99.7	37.17	47.6	37.20	37.17	52.1	32,601	0.16%
2023/12/29	74.5	37.34	23.4	37.37	37.40	51.1	32,410	0.16%
2023/12/28	57.2	37.43	123.2	37.37	37.33	-65.9	32,806	-0.20%	大賣/
2023/12/27	38.2	37.31	145	37.34	37.42	-106.7	33,456	-0.32%	大賣/鉅額交易
2023/12/26	49	36.86	56.1	36.88	37.00	-7.1	33,230	-0.02%
2023/12/25	13.1	36.61	80.4	36.62	36.65	-67.3	32,781	-0.21%
2023/12/22	12.3	36.34	30.6	36.36	36.37	-18.3	32,487	-0.06%
2023/12/21	45	36.25	20	36.26	36.33	25	32,461	0.08%
2023/12/20	26.5	36.45	77.1	36.45	36.57	-50.6	32,376	-0.16%
2023/12/19	42.8	36.03	36.1	36.15	36.10	6.7	32,120	0.02%
2023/12/18	15.3	36.30	28.7	36.20	36.38	-13.4	32,281	-0.04%
2023/12/15	46.8	36.42	63.5	36.42	36.36	-16.7	32,159	-0.05%
2023/12/14	47.6	36.48	170.9	36.46	36.55	-123.3	31,933	-0.39%	大賣/鉅額交易
2023/12/13	24.2	35.91	61.9	35.97	36.06	-37.7	31,472	-0.12%
2023/12/12	24	35.60	159.1	35.60	35.58	-135.1	30,915	-0.44%	大賣/鉅額交易
2023/12/11	4	35.51	21.1	35.53	35.47	-17.1	30,849	-0.06%
2023/12/08	3.5	35.44	30.3	35.49	35.42	-26.8	30,809	-0.09%
2023/12/07	4	35.25	31	35.27	35.25	-27	30,780	-0.09%
2023/12/06	12.1	35.27	18.8	35.28	35.31	-6.7	31,299	-0.02%
2023/12/05	17	34.99	12	34.99	35.05	5	31,001	0.02%
2023/12/04	26.2	35.20	23.4	35.20	35.19	2.8	30,868	0.01%
2023/12/01	5	35.08	11.1	35.14	35.13	-6.2	30,932	-0.02%
2023/11/30	36.8	35.01	57.1	35.04	35.08	-20.3	30,907	-0.07%
2023/11/29	2.9	35.00	22.1	35.10	35.09	-19.2	30,961	-0.06%
2023/11/28	14.3	34.82	75.1	34.86	34.90	-60.8	30,789	-0.20%
2023/11/27	18.6	34.81	26.5	34.88	34.75	-7.9	30,758	-0.03%
2023/11/24	11	34.97	6.6	34.97	34.94	4.4	30,597	0.01%
2023/11/23	10.3	34.97	20	34.99	34.97	-9.8	30,643	-0.03%
2023/11/22	23.7	35.04	2.3	35.05	35.05	21.4	30,857	0.07%
2023/11/21	38.4	35.24	100.8	35.23	35.30	-62.4	31,044	-0.20%
2023/11/20	10.8	34.85	8	34.83	34.90	2.8	31,152	0.01%
2023/11/17	18.4	34.83	18	34.88	34.82	0.4	31,201	0.00%
2023/11/16	5.4	34.75	35.9	34.75	34.77	-30.5	31,282	-0.10%
2023/11/15	35.3	34.91	32.1	35.05	34.83	3.2	31,235	0.01%
2023/11/14	1.7	34.66	26	34.63	34.68	-24.3	31,232	-0.08%
2023/11/13	10	34.57	27.1	34.61	34.54	-17.1	31,300	-0.05%
2023/11/10	6.4	34.37	6.1	34.39	34.43	0.3	31,543	0.00%
2023/11/09	10.7	34.53	78	34.53	34.55	-67.3	31,693	-0.21%
2023/11/08	18.1	34.58	104.8	34.58	34.54	-86.7	32,047	-0.27%	大賣/
2023/11/07	11.4	34.16	23	34.19	34.23	-11.6	32,009	-0.04%
2023/11/06	14	34.17	38	34.12	34.24	-24	32,783	-0.07%
2023/11/03	13.4	33.68	7	33.69	33.69	6.4	32,772	0.02%
2023/11/02	8	33.47	12.3	33.48	33.52	-4.3	33,164	-0.01%
2023/11/01	15.1	32.78	27	32.72	32.89	-11.9	33,528	-0.04%
2023/10/31	96.2	32.88	9	32.95	32.69	87.2	34,305	0.25%
2023/10/30	26	33.23	5.2	33.27	33.23	20.8	35,099	0.06%
2023/10/27	9.4	33.15	12.3	33.18	33.13	-2.9	35,971	-0.01%
2023/10/26	158.7	33.04	14	33.08	33.10	144.7	37,274	0.39%	大買/鉅額交易
2023/10/25	40.3	33.65	8.3	33.66	33.62	32	37,595	0.09%
2023/10/24	51	33.22	27	33.26	33.47	24.1	38,032	0.06%
2023/10/23	92.3	33.15	11.1	33.23	33.08	81.2	38,620	0.21%
2023/10/20	107.2	33.18	34.3	33.09	33.40	72.9	39,802	0.18%	大買/
2023/10/19	289.2	33.55	5	33.50	33.65	284.2	41,284	0.69%	大買/鉅額交易
2023/10/18	428.8	34.79	141	34.78	34.90	287.8	40,573	0.71%	大買/大賣/鉅額交易
2023/10/17	148.7	35.40	16	35.29	35.27	132.7	38,508	0.34%	大買/鉅額交易
2023/10/16	333.9	35.49	10	35.52	35.52	323.9	38,342	0.84%	大買/鉅額交易
2023/10/13	142.3	35.70	0	0.00	35.72	142.3	38,793	0.37%	大買/鉅額交易
2023/10/12	34	35.89	13.1	35.98	35.98	20.9	39,925	0.05%
2023/10/11	19.2	35.98	36	36.02	35.78	-16.9	41,376	-0.04%
2023/10/06	3.1	35.76	44.7	35.72	35.79	-41.6	42,535	-0.10%
2023/10/05	33.1	35.58	65.3	35.63	35.69	-32.3	43,168	-0.07%
2023/10/04	128.2	35.20	3	35.20	35.39	125.2	43,474	0.29%	大買/鉅額交易
2023/10/03	73.7	35.79	32.1	35.84	35.60	41.5	43,353	0.10%
2023/10/02	7	35.65	29.6	35.66	35.74	-22.6	43,325	-0.05%
2023/09/28	31	35.05	24.6	35.18	35.06	6.4	43,861	0.01%
2023/09/27	15	34.80	5.5	34.76	34.87	9.6	44,651	0.02%
2023/09/26	24.8	34.88	3.3	34.92	34.76	21.5	45,761	0.05%
2023/09/25	2	35.05	4	35.05	35.08	-2	46,125	0.00%
2023/09/22	7.2	34.63	28	34.66	34.89	-20.8	46,174	-0.05%
2023/09/21	53	34.61	30	34.58	34.70	23	46,266	0.05%
2023/09/20	30.9	35.02	17.1	35.09	35.05	13.8	45,945	0.03%
2023/09/19	10	35.20	29	35.21	35.14	-19	46,493	-0.04%
2023/09/18	23.3	35.29	2.1	35.34	35.31	21.2	46,664	0.05%
2023/09/15	5.8	35.51	59.5	35.55	35.58	-53.7	46,803	-0.11%
2023/09/14	1	35.29	57.3	35.22	35.31	-56.2	46,953	-0.12%
2023/09/13	14.1	34.82	5	34.80	34.86	9.1	47,064	0.02%
2023/09/12	55.2	34.87	8.5	34.79	34.80	46.6	47,518	0.10%
2023/09/11	127.9	34.79	68.2	34.81	34.79	59.7	48,056	0.12%	大買/
2023/09/08	3.7	35.33	16	35.35	35.42	-12.3	47,956	-0.03%
2023/09/07	3.3	35.48	12.3	35.52	35.45	-9	48,886	-0.02%
2023/09/06	17.5	35.60	11.3	35.60	35.60	6.2	49,568	0.01%
2023/09/05	7.7	35.32	45.4	35.36	35.43	-37.7	49,852	-0.08%
2023/09/04	18.1	35.11	32.2	35.10	35.27	-14.1	50,141	-0.03%
2023/09/01	11.8	35.23	13	35.22	35.12	-1.2	50,299	0.00%
2023/08/31	12.2	35.20	13	35.26	35.31	-0.8	50,522	0.00%
2023/08/30	8.2	35.41	49.2	35.45	35.35	-41.1	50,824	-0.08%
2023/08/29	28.1	35.13	17	35.12	35.16	11.1	51,337	0.02%
2023/08/28	58.1	35.09	7.1	35.01	35.06	51	51,398	0.10%
2023/08/25	56.1	35.27	16	35.29	35.14	40.1	51,319	0.08%
2023/08/24	19.1	35.81	116.8	36.09	35.76	-97.7	51,396	-0.19%	大賣/
2023/08/23	3.5	35.30	14	35.30	35.43	-10.6	51,458	-0.02%
2023/08/22	6.2	35.16	27	35.20	35.11	-20.8	52,007	-0.04%
2023/08/21	18.5	34.89	7.6	34.86	34.85	11	52,135	0.02%
2023/08/18	36.8	35.08	27	35.23	34.84	9.8	52,121	0.02%
2023/08/17	14.8	35.09	38.2	35.18	35.33	-23.4	51,806	-0.05%
2023/08/16	13.6	34.90	20.6	34.74	35.14	-7.1	51,736	-0.01%
2023/08/15	22.7	34.90	28.5	34.90	34.85	-5.8	51,873	-0.01%
2023/08/14	48.6	34.29	362.5	34.39	34.28	-313.9	52,221	-0.60%	大賣/鉅額交易
2023/08/11	47.4	34.63	29	34.64	34.56	18.4	52,016	0.04%
2023/08/10	80.6	34.58	30.6	34.67	34.43	50	52,010	0.10%
2023/08/09	15.5	35.41	34.6	35.47	35.35	-19.1	51,239	-0.04%
2023/08/08	48	35.62	77.1	35.55	35.59	-29	50,991	-0.06%
2023/08/07	54.6	35.66	87.5	35.38	35.70	-32.9	50,577	-0.07%
2023/08/04	334.3	34.95	33.5	34.58	34.74	300.8	50,055	0.60%	大買/鉅額交易
2023/08/02	121.5	34.76	154	35.04	34.51	-32.5	49,160	-0.07%	大買/大賣/
2023/08/01	30.6	35.52	70.2	35.55	35.73	-39.5	47,781	-0.08%
2023/07/31	90.8	36.16	423	36.00	35.74	-332.1	46,827	-0.71%	大賣/鉅額交易
2023/07/28	15.6	36.30	85.3	36.37	36.58	-69.7	45,368	-0.15%
2023/07/27	33.4	36.22	82.5	36.16	36.10	-49.1	44,245	-0.11%
2023/07/26	38.4	36.00	154.2	36.00	36.02	-115.7	43,693	-0.26%	大賣/鉅額交易
2023/07/25	58.7	36.28	82.8	36.33	36.05	-24.1	42,844	-0.06%
2023/07/24	41.2	35.71	308.2	35.79	35.99	-267	41,141	-0.65%	大賣/鉅額交易
2023/07/21	60.2	34.83	104.6	35.06	35.26	-44.5	39,128	-0.11%	大賣/
2023/07/20	31.1	34.67	20	34.72	34.71	11.1	38,945	0.03%
2023/07/19	86.6	34.82	133	34.79	34.36	-46.4	38,430	-0.12%	大賣/
2023/07/18	500	35.49	176.4	35.26	35.11	323.6	37,308	0.87%	大買/大賣/鉅額交易
2023/07/17	210.8	35.85	217.5	35.75	35.94	-6.7	35,892	-0.02%	大買/大賣/
2023/07/14	55.4	35.33	599.5	35.33	35.54	-544.1	33,984	-1.60%	大賣/鉅額交易
2023/07/13	150.2	34.95	120.6	35.20	34.82	29.6	32,411	0.09%	大買/大賣/
2023/07/12	38.3	34.17	164.8	34.19	34.30	-126.5	30,636	-0.41%	大賣/鉅額交易
2023/07/11	28.1	33.74	16.9	33.73	33.80	11.2	29,710	0.04%
2023/07/10	34.2	33.16	3.9	33.19	33.18	30.4	29,355	0.10%
2023/07/07	158.2	33.06	74	33.14	33.08	84.2	28,963	0.29%	大買/
2023/07/06	115.9	33.46	56.5	33.50	33.34	59.4	28,125	0.21%	大買/
2023/07/05	127.2	33.76	39.9	33.70	33.71	87.3	27,144	0.32%	大買/
2023/07/04	158.5	33.75	54	33.74	33.91	104.5	26,313	0.40%	大買/鉅額交易
2023/07/03	45.7	33.20	21.9	33.16	33.24	23.9	25,368	0.09%
2023/06/30	4.3	32.56	11.3	32.53	32.67	-7	25,119	-0.03%
2023/06/29	54.7	32.58	80	32.60	32.53	-25.3	25,191	-0.10%
2023/06/28	21.1	32.36	47.1	32.36	32.30	-26	25,050	-0.10%
2023/06/27	71.2	32.30	106.3	32.29	32.18	-35.1	25,112	-0.14%	大賣/
2023/06/26	40.2	32.63	19.3	32.74	32.77	20.9	24,721	0.08%
2023/06/21	23.4	32.71	100.9	32.77	32.83	-77.5	24,714	-0.31%
2023/06/20	53.2	32.51	93.1	32.43	32.48	-39.8	24,470	-0.16%
2023/06/19	43.6	32.72	7	32.74	32.73	36.6	24,190	0.15%
2023/06/16	76.7	32.80	84.5	32.84	32.78	-7.8	23,898	-0.03%
2023/06/15	35.5	32.62	45.8	32.62	32.69	-10.3	23,537	-0.04%
2023/06/14	16.3	32.29	107.3	32.34	32.32	-90.9	23,053	-0.39%	大賣/
2023/06/13	103	32.09	36.8	32.12	32.20	66.2	22,990	0.29%	大買/
2023/06/12	72.3	31.82	45.6	31.90	31.78	26.7	22,212	0.12%
2023/06/09	80.2	31.67	32.8	31.61	31.78	47.3	21,791	0.22%
2023/06/08	65.2	31.35	91.4	31.33	31.24	-26.1	21,944	-0.12%
2023/06/07	21.1	31.37	25.4	31.32	31.46	-4.2	22,078	-0.02%
2023/06/06	66.6	31.10	27.4	31.15	31.15	39.2	22,001	0.18%
2023/06/05	74	31.01	55	31.07	31.10	18.9	21,934	0.09%
2023/06/02	11.3	30.87	139.1	30.86	30.93	-127.8	21,734	-0.59%	大賣/鉅額交易
2023/06/01	24.9	30.40	11.7	30.39	30.47	13.2	21,375	0.06%
2023/05/31	91.1	30.53	26.9	30.48	30.49	64.1	21,387	0.30%
2023/05/30	32.1	30.59	130.4	30.52	30.52	-98.3	21,242	-0.46%	大賣/
2023/05/29	323.3	30.66	65.6	30.63	30.65	257.7	20,974	1.23%	大買/鉅額交易
2023/05/26	13	30.11	79.5	30.04	30.13	-66.5	20,701	-0.32%
2023/05/25	30	29.76	48.5	29.73	29.78	-18.5	20,433	-0.09%
2023/05/24	13	29.32	34.5	29.28	29.43	-21.5	20,364	-0.11%
2023/05/23	4.3	29.32	27.3	29.35	29.37	-23	20,586	-0.11%
2023/05/22	20	29.35	60.8	29.36	29.35	-40.8	20,555	-0.20%
2023/05/19	2	29.23	135.2	29.29	29.31	-133.2	20,426	-0.65%	大賣/鉅額交易
2023/05/18	8.9	28.98	98.6	29.04	29.05	-89.6	20,315	-0.44%
2023/05/17	13.5	28.74	45.6	28.74	28.76	-32	19,833	-0.16%
2023/05/16	18	28.67	30.8	28.54	28.65	-12.8	19,596	-0.07%
2023/05/15	6.2	28.37	5	28.35	28.42	1.2	19,581	0.01%
2023/05/12	11.4	28.31	12.8	28.36	28.45	-1.5	19,709	-0.01%
2023/05/11	12.2	28.42	1	28.55	28.40	11.2	19,730	0.06%
2023/05/10	11.6	28.55	1	28.56	28.54	10.6	19,819	0.05%
2023/05/09	11	28.64	13	28.66	28.64	-2	19,838	-0.01%
2023/05/08	3	28.61	81	28.65	28.67	-78	20,137	-0.39%
2023/05/05	6.3	28.47	3	28.45	28.47	3.3	20,193	0.02%
2023/05/04	2	28.30	2	28.43	28.45	0	20,512	0.00%
2023/05/03	4.1	28.37	66	28.40	28.42	-62	20,639	-0.30%
2023/05/02	5.8	28.31	9	28.37	28.44	-3.2	20,848	-0.02%
2023/04/28	12.3	28.19	0	0.00	28.23	12.3	21,218	0.06%
2023/04/27	22.7	27.95	5	28.07	28.02	17.7	21,247	0.08%
2023/04/26	47.9	27.68	22.2	27.67	27.84	25.7	21,374	0.12%
2023/04/25	104	27.86	74.2	27.85	27.80	29.8	21,169	0.14%	大買/
2023/04/24	13.2	28.24	15	28.24	28.27	-1.9	20,386	-0.01%
2023/04/21	47.1	28.22	27	28.27	28.19	20.1	20,417	0.10%
2023/04/20	21.2	28.45	10.7	28.44	28.43	10.5	20,440	0.05%
2023/04/19	34.5	28.66	37	28.61	28.55	-2.5	20,772	-0.01%
2023/04/18	9.5	28.70	11	28.68	28.67	-1.5	20,861	-0.01%
2023/04/17	14.1	28.79	22	28.75	28.80	-7.9	20,763	-0.04%
2023/04/14	15.2	28.70	13	28.67	28.74	2.2	20,701	0.01%
2023/04/13	14.5	28.73	7	28.72	28.71	7.5	20,739	0.04%
2023/04/12	8	28.78	15	28.79	28.85	-7	20,533	-0.03%
2023/04/11	33.2	28.68	42	28.69	28.70	-8.8	20,618	-0.04%
2023/04/10	7.1	28.48	9.8	28.47	28.50	-2.7	20,786	-0.01%
2023/04/07	41.2	28.44	36.1	28.45	28.43	5	20,709	0.02%
2023/04/06	21.6	28.41	41.1	28.36	28.47	-19.5	20,739	-0.09%
2023/03/31	11.6	28.45	135.2	28.43	28.43	-123.6	20,527	-0.60%	大賣/鉅額交易
2023/03/30	4	28.24	41	28.30	28.29	-37	20,270	-0.18%
2023/03/29	9.7	28.12	14.8	28.13	28.15	-5.1	20,139	-0.03%
2023/03/28	43	28.09	16.5	28.16	28.06	26.5	20,445	0.13%
2023/03/27	17.2	28.26	39.4	28.26	28.31	-22.2	20,288	-0.11%
2023/03/24	6	28.21	16.7	28.19	28.26	-10.7	20,355	-0.05%
2023/03/23	22.4	28.12	118	28.14	28.12	-95.7	20,172	-0.47%	大賣/
2023/03/22	17.3	28.03	51.2	28.03	28.05	-34	20,077	-0.17%
2023/03/21	3.3	27.87	13.6	27.82	27.84	-10.3	19,992	-0.05%
2023/03/20	31.3	27.73	3	27.73	27.76	28.3	20,057	0.14%
2023/03/17	16.6	27.63	12.5	27.64	27.76	4	19,971	0.02%
2023/03/16	18.2	27.48	22.1	27.49	27.50	-3.9	20,002	-0.02%
2023/03/15	16.2	27.85	5	27.67	27.66	11.2	19,828	0.06%
2023/03/14	53.6	27.71	9	27.68	27.66	44.6	20,028	0.22%
2023/03/13	29.1	27.72	94.2	27.78	27.93	-65.1	19,940	-0.33%
2023/03/10	60.3	27.91	39.1	27.88	27.86	21.2	19,434	0.11%
2023/03/09	44.6	28.29	1	28.23	28.24	43.6	19,250	0.23%
2023/03/08	41.2	28.26	22	28.29	28.37	19.2	19,260	0.10%
2023/03/07	21.1	28.29	44.7	28.32	28.38	-23.6	19,170	-0.12%
2023/03/06	27.1	28.20	16.2	28.22	28.25	10.9	19,336	0.06%
2023/03/03	3.1	27.97	27	27.96	27.95	-23.9	19,265	-0.12%
2023/03/02	6.7	27.71	24.4	27.70	27.78	-17.7	19,261	-0.09%
2023/03/01	33.6	27.61	4.8	27.61	27.72	28.8	19,262	0.15%
2023/02/24	49.3	27.79	34.5	27.74	27.67	14.7	19,252	0.08%
2023/02/23	3.2	27.69	15.3	27.63	27.74	-12.1	18,853	-0.06%
2023/02/22	14.3	27.33	12.2	27.37	27.40	2.1	18,630	0.01%
2023/02/21	8	27.43	34.2	27.46	27.53	-26.2	18,676	-0.14%
2023/02/20	15.2	27.36	5.4	27.38	27.41	9.8	18,848	0.05%
2023/02/17	104.5	27.22	12	27.23	27.24	92.5	19,228	0.48%	大買/
2023/02/16	7.3	27.32	100.4	27.28	27.33	-93.1	19,710	-0.47%
2023/02/15	106.2	27.07	8	27.11	27.05	98.2	19,842	0.49%	大買/
2023/02/14	6	27.11	9.3	27.12	27.13	-3.3	19,890	-0.02%
2023/02/13	32.6	26.95	26.4	26.91	26.97	6.2	20,252	0.03%
2023/02/10	25.2	27.02	8	27.04	27.02	17.2	20,463	0.08%
2023/02/09	4.2	27.16	9	27.15	27.15	-4.9	20,644	-0.02%
2023/02/08	54.2	27.12	71.8	27.11	27.15	-17.7	20,772	-0.09%
2023/02/07	5.1	26.92	14.2	26.91	26.94	-9	20,779	-0.04%
2023/02/06	58.4	26.89	150	26.88	26.92	-91.6	20,807	-0.44%	大賣/
2023/02/03	9	26.96	67	26.95	27.00	-58	20,631	-0.28%
2023/02/02	54.1	26.90	32.5	26.90	26.99	21.6	20,588	0.10%
2023/02/01	15.7	26.65	39	26.66	26.67	-23.4	20,715	-0.11%
2023/01/31	31.2	26.61	14.6	26.63	26.54	16.6	20,789	0.08%
2023/01/30	27.4	26.49	51.2	26.46	26.53	-23.8	20,925	-0.11%
2023/01/17	8.6	26.06	44	26.06	26.06	-35.4	21,187	-0.17%
2023/01/16	7.1	26.03	30.3	26.05	26.02	-23.2	21,491	-0.11%
2023/01/13	19.4	26.00	86.2	26.00	25.98	-66.8	21,901	-0.31%
2023/01/12	21.3	26.00	2	26.04	25.99	19.3	23,355	0.08%
2023/01/11	4.6	26.10	12.5	26.13	26.07	-8	26,140	-0.03%
2023/01/10	10.3	26.02	44.8	26.00	26.06	-34.6	28,394	-0.12%
2023/01/09	30.5	25.84	67.3	25.88	25.94	-36.8	30,395	-0.12%
2023/01/06	5.6	25.65	46.1	25.54	25.66	-40.4	30,737	-0.13%
2023/01/05	8.3	25.49	2	25.48	25.46	6.3	31,646	0.02%
2023/01/04	5.3	25.46	8.1	25.48	25.45	-2.8	32,661	-0.01%
2023/01/03	29.3	25.38	46.6	25.39	25.49	-17.4	34,171	-0.05%
2022/12/30	35	25.42	8.5	25.44	25.40	26.5	35,174	0.08%
2022/12/29	21.9	25.19	36	25.22	25.29	-14.1	36,105	-0.04%
2022/12/28	28	25.40	31	25.42	25.38	-3.1	37,580	-0.01%
2022/12/27	4.1	25.65	17	25.67	25.63	-13	39,029	-0.03%
2022/12/26	4.4	25.57	7.5	25.55	25.58	-3.1	39,495	-0.01%
2022/12/23	6.1	25.53	2.2	25.57	25.60	3.9	40,046	0.01%
2022/12/22	0.1	25.63	33	25.59	25.67	-33	40,666	-0.08%
2022/12/21	15.4	25.35	4.3	25.35	25.34	11.1	41,902	0.03%
2022/12/20	86.8	25.43	6	25.60	25.30	80.8	42,413	0.19%
2022/12/19	3.7	25.74	5	25.76	25.73	-1.3	43,612	0.00%
2022/12/16	13.8	25.48	3.8	25.62	25.70	9.9	43,959	0.02%
2022/12/15	13.5	25.69	5	25.75	25.70	8.5	44,276	0.02%
2022/12/14	11.1	25.66	13.2	25.69	25.68	-2.1	44,807	0.00%
2022/12/13	5.1	25.58	3	25.52	25.53	2.1	45,119	0.00%
2022/12/12	13.8	25.35	0.7	25.34	25.50	13.1	45,266	0.03%
2022/12/09	3.3	25.49	11	25.50	25.51	-7.7	45,466	-0.02%
2022/12/08	43.1	25.24	30	25.36	25.29	13.1	45,414	0.03%
2022/12/07	45.4	25.46	8.3	25.46	25.44	37.1	45,356	0.08%
2022/12/06	51.5	25.71	31.1	25.66	25.61	20.4	45,095	0.05%
2022/12/05	37.8	25.82	11.4	25.92	25.87	26.4	44,791	0.06%
2022/12/02	15.5	25.71	15	25.73	25.73	0.5	44,678	0.00%
2022/12/01	20.9	25.84	10	25.89	25.82	10.9	44,927	0.02%
2022/11/30	25.1	25.51	8	25.63	25.65	17.1	44,924	0.04%
2022/11/29	5.4	25.31	3.6	25.35	25.47	1.8	45,006	0.00%
2022/11/28	35.5	25.32	19.5	25.38	25.32	16	45,368	0.04%
2022/11/25	9	25.57	15	25.57	25.52	-6	45,495	-0.01%
2022/11/24	11.1	25.46	58.1	25.42	25.54	-47	45,526	-0.10%
2022/11/23	45.3	25.30	23.8	25.27	25.30	21.5	45,616	0.05%
2022/11/22	30.1	25.15	25	25.13	25.10	5.1	46,286	0.01%
2022/11/21	22.2	25.29	24.6	25.27	25.22	-2.5	46,210	-0.01%
2022/11/18	33.8	25.53	4.4	25.52	25.43	29.4	46,058	0.06%
2022/11/17	29.4	25.41	46.4	25.46	25.58	-17	46,115	-0.04%
2022/11/16	21.2	25.55	111.6	25.57	25.53	-90.4	46,277	-0.20%	大賣/
2022/11/15	54	25.43	87	25.47	25.55	-33	46,005	-0.07%
2022/11/14	10	25.36	41.1	25.36	25.42	-31.1	45,523	-0.07%
2022/11/11	26	25.05	31.1	25.08	25.00	-5.1	44,997	-0.01%
2022/11/10	19	24.52	13.2	24.51	24.53	5.9	44,523	0.01%
2022/11/09	80.6	24.54	43	24.52	24.61	37.5	44,514	0.08%
2022/11/08	126.5	24.33	13.4	24.29	24.23	113.1	44,336	0.26%	大買/鉅額交易
2022/11/07	124.1	23.91	31.5	23.98	24.06	92.6	43,972	0.21%	大買/
2022/11/04	22.3	23.49	4	23.55	23.64	18.3	43,722	0.04%
2022/11/03	11.4	23.51	5	23.49	23.58	6.4	43,744	0.01%
2022/11/02	25.2	23.63	2	23.66	23.67	23.2	43,687	0.05%
2022/11/01	14.9	23.54	4	23.55	23.55	10.9	43,778	0.02%
2022/10/31	20.1	23.48	20.5	23.44	23.48	-0.4	43,858	0.00%
2022/10/28	48.7	23.35	2	23.46	23.31	46.7	44,013	0.11%
2022/10/27	44.1	23.54	2	23.53	23.58	42.1	43,742	0.10%
2022/10/26	37	23.39	141.1	23.38	23.41	-104.1	43,975	-0.24%	大賣/鉅額交易
2022/10/25	86.9	23.48	53.2	23.54	23.40	33.7	43,675	0.08%
2022/10/24	41.1	23.79	2	23.79	23.69	39.1	43,127	0.09%
2022/10/21	37.6	23.68	4	23.71	23.58	33.6	42,952	0.08%
2022/10/20	201.8	23.45	24.3	23.57	23.65	177.5	42,434	0.42%	大買/鉅額交易
2022/10/19	516.2	23.92	102.1	23.94	23.95	414.1	41,038	1.01%	大買/大賣/鉅額交易
2022/10/18	320.3	25.81	457	25.80	25.84	-136.7	38,264	-0.36%	大買/大賣/鉅額交易
2022/10/17	276.6	25.57	9	25.62	25.77	267.6	36,062	0.74%	大買/鉅額交易
2022/10/14	45.5	25.94	60	25.94	25.91	-14.5	33,875	-0.04%
2022/10/13	173.1	25.60	41	25.69	25.53	132.1	33,319	0.40%	大買/鉅額交易
2022/10/12	186.3	25.74	12	25.80	25.82	174.3	32,298	0.54%	大買/鉅額交易
2022/10/11	283.5	25.85	6	25.92	25.85	277.5	31,414	0.88%	大買/鉅額交易
2022/10/07	102.8	26.32	2.1	26.39	26.28	100.7	30,057	0.33%	大買/
2022/10/06	70.5	26.53	34	26.53	26.57	36.5	29,048	0.13%
2022/10/05	162.4	26.60	13	26.59	26.62	149.4	28,495	0.52%	大買/鉅額交易
2022/10/04	139.1	26.20	41.4	26.21	26.27	97.7	27,349	0.36%	大買/
2022/10/03	112.7	25.57	43	25.56	25.67	69.7	25,742	0.27%	大買/
2022/09/30	99.9	25.62	16.6	25.54	25.78	83.3	25,645	0.32%
2022/09/29	84.8	25.88	4	25.88	25.81	80.8	25,407	0.32%
2022/09/28	142.8	25.92	11	25.85	25.83	131.8	25,726	0.51%	大買/鉅額交易
2022/09/27	108.9	26.28	11	26.28	26.33	97.9	24,823	0.39%	大買/
2022/09/26	203.1	26.41	20	26.51	26.33	183.1	24,841	0.74%	大買/鉅額交易
2022/09/23	52.8	27.14	0.1	27.25	27.06	52.8	24,343	0.22%
2022/09/22	135.8	27.12	5	27.16	27.17	130.8	24,787	0.53%	大買/鉅額交易
2022/09/21	75.4	27.68	30	27.86	27.64	45.4	24,382	0.19%
2022/09/20	47.2	28.01	0	0.00	27.98	47.2	24,002	0.20%
2022/09/19	37.1	28.17	6	28.10	28.06	31.1	23,870	0.13%
2022/09/16	36.2	28.27	0	0.00	28.28	36.2	23,904	0.15%
2022/09/15	7.4	28.46	3	28.41	28.59	4.4	24,377	0.02%
2022/09/14	57.7	28.31	0.6	28.36	28.35	57.1	25,063	0.23%
2022/09/13	10	28.70	9.5	28.71	28.71	0.5	25,067	0.00%
2022/09/12	8.2	28.57	8	28.49	28.56	0.2	25,899	0.00%
2022/09/08	30.2	27.91	30	28.25	28.25	0.2	26,541	0.00%
2022/09/07	77.8	27.87	41	27.93	27.90	36.8	27,361	0.13%
2022/09/06	33.2	28.10	2	28.05	28.08	31.2	27,108	0.12%
2022/09/05	10.4	28.05	2	28.18	28.18	8.4	27,077	0.03%
2022/09/02	146.1	28.27	6	28.21	28.10	140.1	27,375	0.51%	大買/鉅額交易
2022/09/01	29.9	28.40	3	28.39	28.44	26.9	26,958	0.10%
2022/08/31	17.5	28.52	6	28.74	28.79	11.5	26,588	0.04%
2022/08/30	13.9	28.52	0	0.00	28.67	13.9	26,330	0.05%
2022/08/29	100.3	28.41	13	28.45	28.45	87.3	26,109	0.33%
2022/08/26	13.3	29.12	48	29.14	29.10	-34.7	25,430	-0.14%
2022/08/25	2.3	28.97	1	28.94	28.94	1.3	25,285	0.00%
2022/08/24	54.3	28.86	0.2	28.92	28.80	54.1	25,177	0.22%
2022/08/23	140.1	28.98	12	28.98	28.93	128	24,848	0.52%	大買/鉅額交易
2022/08/22	15.2	29.19	0.1	29.25	29.25	15.2	24,388	0.06%
2022/08/19	26.2	29.39	14.1	29.39	29.42	12.1	24,110	0.05%
2022/08/18	25.3	29.13	30	29.21	29.29	-4.7	24,128	-0.02%
2022/08/17	41.6	29.23	1	29.20	29.28	40.6	24,037	0.17%
2022/08/16	21	29.15	6.2	29.23	29.24	14.8	24,041	0.06%
2022/08/15	27	29.18	0	0.00	29.22	27	23,880	0.11%
2022/08/12	5.4	29.14	13.1	29.27	29.30	-7.7	23,637	-0.03%
2022/08/11	21.2	29.10	5.1	29.11	29.12	16.1	23,814	0.07%
2022/08/10	11.3	28.84	2	28.86	28.81	9.3	23,742	0.04%
2022/08/09	11.8	28.88	31	28.95	29.07	-19.2	23,654	-0.08%
2022/08/08	15	28.75	16.8	28.79	28.87	-1.8	23,892	-0.01%
2022/08/05	4.2	28.70	2.4	28.76	28.87	1.9	23,904	0.01%
2022/08/04	20	28.28	12	28.41	28.43	8	24,150	0.03%
2022/08/03	8.2	28.37	1	28.34	28.44	7.2	24,195	0.03%
2022/08/02	9	28.39	57.8	28.31	28.45	-48.8	24,176	-0.20%
2022/08/01	9.3	28.69	9	28.63	28.76	0.3	24,031	0.00%
2022/07/29	27.6	28.50	12	28.46	28.55	15.6	24,047	0.06%
2022/07/28	20.7	28.22	54	28.26	28.18	-33.3	23,873	-0.14%
2022/07/27	30	28.02	20.3	28.20	28.25	9.7	23,648	0.04%
2022/07/26	10.8	28.14	7	28.13	28.12	3.8	23,575	0.02%
2022/07/25	19.2	28.31	6.1	28.21	28.33	13.1	23,450	0.06%
2022/07/22	25.5	28.36	30	28.31	28.40	-4.5	23,497	-0.02%
2022/07/21	73	28.16	1.9	28.24	28.38	71.2	23,839	0.30%
2022/07/20	81.3	28.04	13.4	28.02	28.00	67.8	24,096	0.28%
2022/07/19	36.6	27.61	32.6	27.56	27.68	4	24,748	0.02%
2022/07/18	13.1	27.27	4	27.35	27.48	9.1	24,713	0.04%
2022/07/15	47.3	27.14	55	27.09	27.09	-7.8	24,487	-0.03%
2022/07/14	15.6	27.09	0.1	27.16	27.18	15.5	24,288	0.06%
2022/07/13	101.9	27.16	25.6	27.14	27.08	76.3	24,146	0.32%	大買/
2022/07/12	155.8	26.58	95.4	26.54	26.62	60.4	24,016	0.25%	大買/
2022/07/11	47.5	27.22	12	27.29	27.25	35.5	23,577	0.15%
2022/07/08	34.8	27.25	32.2	27.28	27.25	2.6	23,400	0.01%
2022/07/07	25.4	26.53	96	26.33	26.76	-70.6	23,071	-0.31%
2022/07/06	104	26.49	11.5	26.81	26.32	92.5	23,127	0.40%	大買/
2022/07/05	54.2	26.75	23.1	26.86	26.96	31.1	22,663	0.14%
2022/07/04	82.3	26.64	171	26.77	26.68	-88.7	22,393	-0.40%	大賣/
2022/07/01	117.1	27.06	73	27.19	26.81	44.1	22,566	0.20%	大買/
2022/06/30	140.5	27.58	15	27.51	27.56	125.5	21,708	0.58%	大買/鉅額交易
2022/06/29	42	28.22	1	28.17	28.14	41	20,881	0.20%
2022/06/28	38.1	28.52	1	28.53	28.53	37.1	20,578	0.18%
2022/06/27	36.5	28.71	3	28.68	28.86	33.5	20,368	0.16%
2022/06/24	58.1	28.29	18	28.22	28.10	40.1	20,147	0.20%
2022/06/23	118.5	28.09	21	28.37	28.05	97.5	20,047	0.49%	大買/
2022/06/22	104.3	28.67	16	28.52	28.50	88.3	19,293	0.46%	大買/
2022/06/21	67.5	29.13	8.3	29.16	29.28	59.2	18,528	0.32%
2022/06/20	129.6	29.08	14.5	29.09	28.87	115	18,308	0.63%	大買/鉅額交易
2022/06/17	96.8	29.53	47	29.50	29.62	49.8	17,392	0.29%
2022/06/16	112.9	30.10	0	0.00	29.94	112.9	16,622	0.68%	大買/鉅額交易
2022/06/15	13.3	30.41	0	0.00	30.39	13.3	15,696	0.08%
2022/06/14	54.3	30.23	0	0.00	30.48	54.3	15,602	0.35%
2022/06/13	100	30.45	0.2	30.45	30.51	99.8	15,482	0.64%
2022/06/10	23.2	31.06	0	0.00	31.08	23.2	14,994	0.15%
2022/06/09	33.3	31.32	0	0.00	31.30	33.3	15,011	0.22%
2022/06/08	14	31.58	11.3	31.60	31.60	2.7	14,992	0.02%
2022/06/07	21	31.43	16	31.45	31.44	5	15,163	0.03%
2022/06/06	5	31.39	6	31.35	31.48	-1	15,209	-0.01%
2022/06/02	26.8	31.39	1.1	31.41	31.40	25.7	15,616	0.16%
2022/06/01	4.2	31.46	3.1	31.54	31.52	1.1	16,204	0.01%
2022/05/31	2.4	31.35	2	31.26	31.40	0.4	16,408	0.00%
2022/05/30	10.2	31.39	3.8	31.38	31.43	6.4	16,672	0.04%
2022/05/27	4	31.10	3.6	31.11	31.08	0.4	16,766	0.00%
2022/05/26	16.5	30.81	11	30.91	30.80	5.5	17,092	0.03%
2022/05/25	3.2	30.78	0.1	30.93	30.88	3.1	17,125	0.02%
2022/05/24	21.7	30.77	1	30.77	30.70	20.7	17,438	0.12%
2022/05/23	13.4	30.86	0	0.00	30.86	13.4	17,461	0.08%
2022/05/20	3.1	30.72	1	30.74	30.72	2.1	17,709	0.01%
2022/05/19	54.7	30.53	0	0.00	30.68	54.7	18,026	0.30%
2022/05/18	31.1	30.88	2	31.01	31.01	29.1	17,868	0.16%
2022/05/17	27.1	30.72	0	0.00	30.69	27.1	17,836	0.15%
2022/05/16	29.5	30.70	2	30.80	30.72	27.5	17,947	0.15%
2022/05/13	31.7	30.74	19.5	30.74	30.80	12.2	17,622	0.07%
2022/05/12	63.1	30.89	15	30.97	30.63	48.1	17,584	0.27%
2022/05/11	66.4	31.21	2.2	31.17	31.17	64.2	17,093	0.38%
2022/05/10	23.6	31.34	2	31.45	31.65	21.6	16,798	0.13%
2022/05/09	41.7	31.74	27	31.69	31.57	14.7	16,792	0.09%
2022/05/06	6.5	32.11	5.1	32.05	32.25	1.4	16,679	0.01%
2022/05/05	2.3	32.53	14.8	32.55	32.54	-12.5	16,763	-0.07%
2022/05/04	4.2	32.22	2	32.30	32.31	2.2	16,949	0.01%
2022/05/03	15.1	31.95	1	31.99	32.09	14.1	17,554	0.08%
2022/04/29	3.2	31.98	1	31.94	32.01	2.2	17,967	0.01%
2022/04/28	8.8	31.56	0	0.00	31.72	8.8	18,539	0.05%
2022/04/27	57.3	31.34	9.5	31.27	31.48	47.8	18,489	0.26%
2022/04/26	34	31.99	0	0.00	31.93	34	18,167	0.19%
2022/04/25	89.8	32.06	2	32.15	32.03	87.8	18,243	0.48%
2022/04/22	17.5	32.74	3.3	32.76	32.78	14.2	17,463	0.08%
2022/04/21	21.1	32.88	18	32.85	32.90	3.1	17,770	0.02%
2022/04/20	18.3	32.80	4	32.83	32.83	14.3	17,859	0.08%
2022/04/19	4	32.89	4.1	32.91	32.85	-0.1	18,080	0.00%
2022/04/18	29.8	32.69	9	32.68	32.68	20.8	18,217	0.11%
2022/04/15	24.2	32.85	2	32.86	32.90	22.2	18,004	0.12%
2022/04/14	10.5	33.08	12	33.07	33.07	-1.5	18,223	-0.01%
2022/04/13	24.3	32.93	0	0.00	33.11	24.3	18,347	0.13%
2022/04/12	55.8	32.65	4	32.63	32.69	51.8	18,315	0.28%
2022/04/11	76.6	32.85	30	32.80	32.81	46.6	17,884	0.26%
2022/04/08	12	33.06	2	33.07	33.17	10	17,526	0.06%
2022/04/07	73.7	33.11	0	0.00	32.90	73.7	17,428	0.42%
2022/04/06	41.7	33.34	5	33.35	33.47	36.7	16,712	0.22%
2022/04/01	20.1	33.43	5	33.49	33.55	15.1	16,657	0.09%
2022/03/31	11.1	33.64	75	33.64	33.63	-63.9	16,656	-0.38%
2022/03/30	6.1	33.61	2	33.64	33.70	4.1	16,713	0.02%
2022/03/29	7.6	33.70	4	33.63	33.64	3.6	16,641	0.02%
2022/03/28	23	33.46	9	33.50	33.78	14	16,634	0.08%
2022/03/25	23.4	33.81	0	0.00	33.81	23.4	16,484	0.14%
2022/03/24	10	33.94	2	33.98	33.96	8	16,660	0.05%
2022/03/23	5.4	33.97	8.2	33.97	33.96	-2.8	16,953	-0.02%
2022/03/22	95.3	33.91	1.4	33.94	33.87	93.9	17,380	0.54%
2022/03/21	7	33.95	12	33.95	33.95	-5	17,417	-0.03%
2022/03/18	6.3	33.90	1	33.85	33.90	5.3	17,685	0.03%
2022/03/17	3.1	33.90	5.3	33.89	34.01	-2.2	17,731	-0.01%
2022/03/16	4	33.58	7	33.84	33.71	-3	17,821	-0.02%
2022/03/15	9.1	33.87	6	33.86	33.78	3.1	17,846	0.02%
2022/03/14	13.1	34.06	11	34.04	34.13	2.1	18,020	0.01%
2022/03/11	0	0.00	117	33.86	33.90	-117	18,151	-0.64%	大賣/鉅額交易
2022/03/10	12	33.90	14	33.89	33.89	-2	18,239	-0.01%
2022/03/09	16.4	33.30	17	33.30	33.36	-0.6	18,168	0.00%
2022/03/08	35.1	33.02	32.2	32.98	33.00	2.9	18,129	0.02%
2022/03/07	64.3	33.44	15	33.41	33.45	49.3	17,675	0.28%
2022/03/04	17.6	34.06	15	34.19	34.04	2.6	17,185	0.02%
2022/03/03	39	34.21	18	34.21	34.22	21	17,340	0.12%
2022/03/02	22.1	33.90	16	33.93	33.97	6.1	17,356	0.04%
2022/03/01	3	33.80	15	33.78	33.88	-12	17,209	-0.07%
2022/02/25	13.6	33.21	24.9	33.30	33.33	-11.3	16,965	-0.07%
2022/02/24	24.6	33.28	79.9	33.22	33.19	-55.3	17,005	-0.33%
2022/02/23	3.2	33.69	3	33.70	33.75	0.2	16,824	0.00%
2022/02/22	25.2	33.40	24	33.34	33.49	1.2	16,978	0.01%
2022/02/21	20.5	33.69	20.3	33.72	33.80	0.2	17,361	0.00%
2022/02/18	18	33.25	4	33.47	33.50	14	17,247	0.08%
2022/02/17	2.1	33.33	15.2	33.42	33.34	-13.2	17,551	-0.07%
2022/02/16	5.7	33.21	11	33.33	33.27	-5.4	17,830	-0.03%
2022/02/15	3.3	33.15	4	33.18	33.10	-0.7	17,811	0.00%
2022/02/14	26	33.12	12	33.15	33.13	14	18,019	0.08%
2022/02/11	5.2	33.44	12.1	33.44	33.43	-6.9	18,330	-0.04%
2022/02/10	10	33.43	14.3	33.47	33.49	-4.3	18,757	-0.02%
2022/02/09	10.1	33.41	15	33.46	33.50	-4.9	19,206	-0.03%
2022/02/08	21.4	33.26	3	33.25	33.30	18.4	19,190	0.10%
2022/02/07	45.5	32.65	2	32.59	33.00	43.5	19,118	0.23%
2022/01/26	20.6	32.41	6	32.46	32.40	14.6	19,021	0.08%
2022/01/25	39.7	32.33	50	32.35	32.34	-10.3	19,107	-0.05%
2022/01/24	27.2	32.49	26	32.56	32.72	1.2	18,760	0.01%
2022/01/21	48.2	32.87	30.3	32.87	32.84	17.9	18,519	0.10%
2022/01/20	2.1	33.21	23.1	33.20	33.36	-21	18,158	-0.12%
2022/01/19	3	33.30	11.1	33.27	33.21	-8	18,354	-0.04%
2022/01/18	8	33.47	18.6	33.41	33.45	-10.6	18,641	-0.06%
2022/01/17	53.2	33.12	10	33.16	33.22	43.2	18,981	0.23%
2022/01/14	26.5	32.96	2	33.10	33.15	24.5	21,215	0.12%
2022/01/13	5.5	33.20	28.5	33.22	33.20	-23	22,404	-0.10%
2022/01/12	30.3	33.12	1	33.10	33.10	29.3	23,373	0.13%
2022/01/11	17.3	33.21	10	33.22	33.20	7.3	23,638	0.03%
2022/01/10	21.6	33.26	78	33.22	33.27	-56.4	24,258	-0.23%
2022/01/07	27	33.18	25.5	33.28	33.17	1.5	24,516	0.01%
2022/01/06	10.1	33.38	28	33.39	33.41	-17.9	24,667	-0.07%
2022/01/05	5.2	33.43	3	33.38	33.45	2.2	25,175	0.01%
2022/01/04	9	33.46	59.1	33.44	33.41	-50.1	26,009	-0.19%
2022/01/03	16.4	33.45	32.3	33.42	33.42	-15.9	26,439	-0.06%
2021/12/30	14.3	33.59	2.3	33.62	33.58	12	27,336	0.04%
2021/12/29	4	33.59	34.1	33.57	33.61	-30.1	27,867	-0.11%
2021/12/28	1	33.54	38.3	33.55	33.56	-37.2	28,292	-0.13%
2021/12/27	5.1	33.39	34.1	33.36	33.38	-29	28,983	-0.10%
2021/12/24	3.1	33.34	11	33.42	33.29	-8	30,113	-0.03%
2021/12/23	1.1	33.36	4.2	33.37	33.34	-3.1	30,324	-0.01%
2021/12/22	2.1	33.30	15	33.31	33.30	-12.9	30,997	-0.04%
2021/12/21	5	33.33	21	33.26	33.36	-16	31,128	-0.05%
2021/12/20	3.2	33.34	5	33.40	33.41	-1.9	31,224	-0.01%
2021/12/17	3.1	33.35	6	33.45	33.43	-2.9	31,075	-0.01%
2021/12/16	10	33.34	44.1	33.39	33.45	-34.1	30,909	-0.11%
2021/12/15	1.3	32.92	0.6	33.00	33.04	0.7	31,068	0.00%
2021/12/14	40.7	33.03	7	33.07	32.95	33.7	31,054	0.11%
2021/12/13	21	33.40	35	33.39	33.33	-14	30,895	-0.05%
2021/12/10	35.3	33.31	49	33.24	33.30	-13.7	30,862	-0.04%
2021/12/09	2	33.34	74.5	33.34	33.32	-72.5	30,754	-0.24%
2021/12/08	42	33.21	20.6	33.25	33.18	21.4	30,597	0.07%
2021/12/07	3.4	32.89	35.7	32.91	33.03	-32.3	30,311	-0.11%
2021/12/06	16.5	32.77	21.2	32.76	32.86	-4.7	30,069	-0.02%
2021/12/03	3.1	32.65	9	32.69	32.65	-6	30,302	-0.02%
2021/12/02	25.3	32.48	22	32.49	32.47	3.3	30,250	0.01%
2021/12/01	3.1	32.34	7	32.48	32.50	-3.9	30,420	-0.01%
2021/11/30	1	32.43	24	32.46	32.30	-23	30,392	-0.08%
2021/11/29	50.4	32.10	44	32.18	32.22	6.4	30,384	0.02%
2021/11/26	47.9	32.47	51	32.41	32.35	-3.1	30,133	-0.01%
2021/11/25	34	32.66	36.1	32.65	32.65	-2.1	29,905	-0.01%
2021/11/24	12.3	32.55	10.3	32.57	32.61	2	29,925	0.01%
2021/11/23	50.3	32.67	8	32.68	32.63	42.3	29,885	0.14%
2021/11/22	4	32.95	21.3	32.93	32.93	-17.3	29,903	-0.06%
2021/11/19	13.3	32.99	65.8	33.06	32.93	-52.5	29,833	-0.18%
2021/11/18	10	32.97	17	32.97	32.98	-7	29,820	-0.02%
2021/11/17	11.2	32.61	55.3	32.65	32.71	-44.1	29,329	-0.15%
2021/11/16	2.5	32.49	25.1	32.49	32.59	-22.6	29,410	-0.08%
2021/11/15	6	32.42	112.1	32.43	32.43	-106.1	29,642	-0.36%	大賣/鉅額交易
2021/11/12	13.1	32.17	47	32.12	32.20	-33.9	29,635	-0.11%
2021/11/11	27.5	32.24	18	32.30	32.15	9.5	29,814	0.03%
2021/11/10	17	32.38	20.1	32.45	32.34	-3.1	30,295	-0.01%
2021/11/09	12.3	32.46	36.2	32.41	32.35	-23.9	30,107	-0.08%
2021/11/08	68.2	32.27	103.3	32.30	32.39	-35.1	29,738	-0.12%	大賣/
2021/11/05	25.3	31.91	31.5	31.85	31.95	-6.2	29,680	-0.02%
2021/11/04	21	31.91	9.8	31.93	31.86	11.2	29,884	0.04%
2021/11/03	33	31.71	18	31.70	31.77	15	29,845	0.05%
2021/11/02	47.2	31.63	14.9	31.58	31.53	32.3	29,764	0.11%
2021/11/01	46.1	31.60	0.1	31.58	31.56	46	29,464	0.16%
2021/10/29	71	31.42	23	31.36	31.45	48	29,203	0.16%
2021/10/28	171.2	31.32	12.4	31.32	31.39	158.8	29,000	0.55%	大買/鉅額交易
2021/10/27	55.6	31.09	9.4	31.11	31.15	46.2	28,924	0.16%
2021/10/26	57.5	31.02	115	31.00	31.05	-57.5	28,992	-0.20%	大賣/
2021/10/25	201.8	30.77	141	30.84	30.86	60.8	28,743	0.21%	大買/大賣/
2021/10/22	289.5	30.70	42.1	30.66	30.84	247.4	28,569	0.87%	大買/鉅額交易
2021/10/21	236.2	32.36	156	32.40	32.40	80.2	26,495	0.30%	大買/大賣/
2021/10/20	110.2	32.37	6	32.36	32.37	104.1	25,033	0.42%	大買/鉅額交易
2021/10/19	130.2	32.38	3	32.38	32.40	127.2	23,996	0.53%	大買/鉅額交易
2021/10/18	150.3	32.39	13	32.37	32.36	137.3	23,655	0.58%	大買/鉅額交易
2021/10/15	77.2	32.31	3	32.30	32.31	74.2	23,612	0.31%
2021/10/14	77.4	32.09	2	32.21	32.18	75.4	23,569	0.32%
2021/10/13	87.3	32.17	1	32.30	32.17	86.3	23,078	0.37%
2021/10/12	118.5	32.36	22	32.33	32.24	96.5	22,532	0.43%	大買/
2021/10/08	107.9	32.58	56	32.62	32.59	51.9	21,746	0.24%	大買/
2021/10/07	180.5	32.45	11.9	32.42	32.57	168.7	21,631	0.78%	大買/鉅額交易
2021/10/06	72.2	31.82	6	31.82	31.88	66.2	20,959	0.32%
2021/10/05	68.5	31.67	6	31.81	31.96	62.5	20,585	0.30%
2021/10/04	170	31.98	17.1	31.90	31.84	152.9	20,219	0.76%	大買/鉅額交易
2021/10/01	230	32.33	23	32.33	32.26	207	19,474	1.06%	大買/鉅額交易
2021/09/30	50	32.64	0	0.00	32.77	50	18,345	0.27%
2021/09/29	142.9	32.66	51	32.66	32.70	91.9	18,174	0.51%	大買/
2021/09/28	17.1	33.03	5.5	33.09	33.08	11.6	17,606	0.07%
2021/09/27	9.1	33.25	25	33.30	33.30	-15.9	17,512	-0.09%
2021/09/24	55	33.30	1.2	33.31	33.30	53.8	17,887	0.30%
2021/09/23	11.1	33.11	8.8	33.10	33.08	2.3	17,863	0.01%
2021/09/22	157.7	32.81	13	32.79	32.90	144.7	17,894	0.81%	大買/鉅額交易
2021/09/17	10.3	33.39	2	33.34	33.42	8.3	17,382	0.05%
2021/09/16	12	33.26	0	0.00	33.28	12	17,370	0.07%
2021/09/15	9	33.22	11	33.27	33.33	-2	17,219	-0.01%
2021/09/14	24.9	33.37	3	33.46	33.36	21.9	17,241	0.13%
2021/09/13	44.1	33.34	6.1	33.38	33.41	38	17,264	0.22%
2021/09/10	1	32.95	2.3	33.12	33.22	-1.3	17,282	-0.01%
2021/09/09	32.4	32.82	0.1	32.94	32.94	32.3	17,241	0.19%
2021/09/08	74.1	32.91	26	32.87	32.80	48.1	17,202	0.28%
2021/09/07	13	33.06	1.6	33.10	33.16	11.4	16,852	0.07%
2021/09/06	24.2	33.14	5.1	33.10	33.07	19.1	16,790	0.11%
2021/09/03	32	33.24	1	33.25	33.24	31	16,600	0.19%
2021/09/02	23.3	33.25	11	33.29	33.16	12.3	16,607	0.07%
2021/09/01	14.1	33.31	0.3	33.37	33.39	13.8	16,552	0.08%
2021/08/31	11.5	33.20	3	33.08	33.38	8.5	16,476	0.05%
2021/08/30	22	33.24	13.2	33.22	33.29	8.8	16,532	0.05%
2021/08/27	3.4	33.03	8	32.90	33.11	-4.6	16,504	-0.03%
2021/08/26	42.3	32.92	15.5	32.94	32.99	26.8	16,452	0.16%
2021/08/25	9.6	32.92	0.1	32.95	33.00	9.5	16,281	0.06%
2021/08/24	53.3	32.78	15	32.79	32.80	38.3	16,383	0.23%
2021/08/23	12.3	32.81	10.1	32.79	32.88	2.2	16,186	0.01%
2021/08/20	33.7	32.23	1.4	32.13	32.26	32.3	16,057	0.20%
2021/08/19	97.6	32.50	1	32.41	32.32	96.6	15,784	0.61%
2021/08/18	35.1	32.54	10.3	32.29	33.07	24.8	15,181	0.16%
2021/08/17	63	32.65	3	32.60	32.53	60	14,907	0.40%
2021/08/16	107.5	32.98	3	32.94	32.86	104.5	14,707	0.71%	大買/鉅額交易
2021/08/13	35.1	33.31	0	0.00	33.27	35.1	14,056	0.25%
2021/08/12	11.6	33.42	1	33.52	33.51	10.6	13,851	0.08%
2021/08/11	52.8	33.48	9.2	33.57	33.49	43.6	13,905	0.31%
2021/08/10	23	33.84	3.8	33.85	33.79	19.1	13,704	0.14%
2021/08/09	12.1	34.03	3	34.04	34.10	9.1	14,439	0.06%
2021/08/06	5.1	34.19	86	34.20	34.25	-80.9	14,660	-0.55%
2021/08/05	10.1	34.18	0	34.25	34.20	10.1	15,367	0.07%
2021/08/04	4.2	34.23	17	34.24	34.35	-12.7	16,712	-0.08%
2021/08/03	17.2	34.03	44	34.07	34.15	-26.8	17,432	-0.15%
2021/08/02	49	33.80	30.2	33.87	34.00	18.8	17,428	0.11%
2021/07/30	23.2	33.99	5	34.19	33.90	18.2	17,250	0.11%
2021/07/29	29.1	33.92	28	34.06	34.10	1.1	17,094	0.01%
2021/07/28	65.7	33.61	3.2	33.69	33.89	62.5	17,359	0.36%
2021/07/27	77.6	34.06	3.1	34.08	34.07	74.5	17,372	0.43%
2021/07/26	15.7	34.56	14.5	34.61	34.50	1.2	17,260	0.01%
2021/07/23	2.2	34.39	0.9	34.47	34.47	1.3	17,212	0.01%
2021/07/22	13.8	34.20	11	34.34	34.21	2.8	17,183	0.02%
2021/07/21	87.6	34.12	13	34.32	34.13	74.6	16,996	0.44%
2021/07/20	32.7	34.69	1	34.79	34.56	31.7	16,353	0.19%
2021/07/19	5.1	35.09	30.1	35.10	35.14	-25	16,195	-0.15%
2021/07/16	3.3	35.06	1	34.95	35.12	2.2	16,301	0.01%
2021/07/15	28	34.75	3	34.85	34.98	25	16,244	0.15%
2021/07/14	51	34.56	4	34.51	34.48	47	16,238	0.29%
2021/07/13	39.1	35.03	23	35.37	34.85	16.1	16,009	0.10%
2021/07/12	22.1	35.23	2	35.36	35.27	20.1	15,934	0.13%
2021/07/09	17.6	35.45	12	35.41	35.44	5.6	15,733	0.04%
2021/07/08	1.2	35.54	6.2	35.65	35.80	-5	15,796	-0.03%
2021/07/07	8.9	35.71	5	35.74	35.61	3.9	15,802	0.02%
2021/07/06	12.3	35.94	7.7	35.96	35.91	4.6	15,704	0.03%
2021/07/05	11	35.57	7.6	35.60	35.69	3.5	15,631	0.02%
2021/07/02	4	35.15	58.1	35.14	35.20	-54.1	15,550	-0.35%
2021/07/01	1	35.20	22.9	35.15	35.00	-21.9	15,473	-0.14%
2021/06/30	14	34.91	5.4	34.93	35.00	8.6	15,037	0.06%
2021/06/29	21	34.78	11	34.76	34.80	10	15,029	0.07%
2021/06/28	12.1	35.07	14	35.02	35.10	-1.9	15,068	-0.01%
2021/06/25	8	34.82	16	34.80	34.74	-8	15,000	-0.05%
2021/06/24	3	34.58	0	0.00	34.66	3	15,045	0.02%
2021/06/23	47.9	34.43	1	34.50	34.45	46.9	15,186	0.31%
2021/06/22	6.1	34.54	70	34.51	34.43	-63.9	15,168	-0.42%
2021/06/21	10.1	34.58	20	34.66	34.55	-9.9	15,124	-0.07%
2021/06/18	4	34.94	3.3	34.96	34.91	0.7	15,026	0.00%
2021/06/17	3.3	34.63	3	34.67	34.90	0.3	15,116	0.00%
2021/06/16	4.4	34.67	11.1	34.74	34.78	-6.7	15,232	-0.04%
2021/06/15	15.7	34.58	2	34.68	34.65	13.7	15,274	0.09%
2021/06/11	13	34.57	1	34.57	34.55	12	15,354	0.08%
2021/06/10	15.4	34.47	3	34.54	34.60	12.4	15,462	0.08%
2021/06/09	47.2	34.45	4	34.45	34.45	43.2	15,529	0.28%
2021/06/08	6	34.64	2	34.75	34.65	4	15,624	0.03%
2021/06/07	98.2	34.50	0	0.00	34.72	98.2	15,739	0.62%
2021/06/04	1.5	34.79	3	34.81	34.77	-1.5	15,681	-0.01%
2021/06/03	3.1	34.95	12	34.96	34.95	-8.9	15,696	-0.06%
2021/06/02	4.9	34.98	3.1	34.94	34.96	1.8	15,809	0.01%
2021/06/01	3.3	34.87	6	34.89	35.06	-2.7	15,858	-0.02%
2021/05/31	3	34.64	31	34.75	34.75	-28	15,721	-0.18%
2021/05/28	15.1	34.37	9	34.51	34.55	6.1	15,754	0.04%
2021/05/27	3.2	34.09	17	34.16	34.28	-13.8	15,767	-0.09%
2021/05/26	2.2	34.27	19	34.29	34.32	-16.8	15,811	-0.11%
2021/05/25	6.1	34.29	0	0.00	34.34	6.1	15,861	0.04%
2021/05/24	5	33.93	2.7	33.87	34.05	2.3	15,943	0.01%
2021/05/21	13.2	33.90	6	34.21	34.00	7.2	15,870	0.05%
2021/05/20	5.8	33.83	42.6	33.85	33.86	-36.8	15,950	-0.23%
2021/05/19	11.4	33.88	6	34.04	34.10	5.4	15,867	0.03%
2021/05/18	68.2	33.57	12.7	33.44	34.01	55.6	15,921	0.35%
2021/05/17	52.2	32.80	46.3	32.88	32.75	5.9	15,879	0.04%
2021/05/14	16.2	33.72	7	33.76	33.65	9.2	14,792	0.06%
2021/05/13	34	33.23	59.4	32.89	33.40	-25.4	14,460	-0.18%
2021/05/12	115.5	33.58	133.8	33.15	33.50	-18.3	13,679	-0.13%	大買/大賣/
2021/05/11	105	35.03	64	35.20	34.70	41	12,332	0.33%	大買/
2021/05/10	2.5	35.83	78	35.83	35.88	-75.5	11,676	-0.65%
2021/05/07	4	35.61	6	35.54	35.72	-2	11,778	-0.02%
2021/05/06	5.3	35.22	16.5	35.32	35.30	-11.2	11,877	-0.09%
2021/05/05	3.7	35.45	11	35.50	35.35	-7.4	11,916	-0.06%
2021/05/04	59.7	35.24	12.5	35.18	35.30	47.2	11,516	0.41%
2021/05/03	22.5	36.01	3.5	36.09	35.91	19.1	11,089	0.17%
2021/04/29	1	35.94	15.2	36.07	36.12	-14.2	11,039	-0.13%
2021/04/28	3.9	35.92	12	35.95	35.98	-8.1	11,127	-0.07%
2021/04/27	1	35.99	16	35.97	35.98	-15	11,379	-0.13%
2021/04/26	5	35.86	19.6	35.82	35.99	-14.6	11,527	-0.13%
2021/04/23	7.1	35.21	5	35.22	35.30	2	11,671	0.02%
2021/04/22	12.5	35.55	10	35.59	35.40	2.5	11,800	0.02%
2021/04/21	3	35.32	15.2	35.36	35.53	-12.2	12,099	-0.10%
2021/04/20	2	35.37	42.8	35.36	35.33	-40.7	12,400	-0.33%
2021/04/19	22	35.15	18.8	35.13	35.20	3.3	12,466	0.03%
2021/04/16	3	34.84	3	34.87	34.94	0	12,623	0.00%
2021/04/15	5	34.46	1.1	34.47	34.50	3.9	12,665	0.03%
2021/04/14	29.8	34.27	35	34.26	34.35	-5.2	13,099	-0.04%
2021/04/13	10.2	34.64	23.4	34.54	34.47	-13.1	13,191	-0.10%
2021/04/12	15.5	34.69	2	34.68	34.69	13.5	13,479	0.10%
2021/04/09	14.6	34.68	2	34.71	34.70	12.6	13,634	0.09%
2021/04/08	10.8	34.73	1	34.70	34.75	9.8	13,861	0.07%
2021/04/07	13.1	34.71	5.7	34.71	34.71	7.4	13,924	0.05%
2021/04/06	9.2	34.79	13.6	34.82	34.74	-4.4	13,991	-0.03%
2021/04/01	10.2	34.63	4	34.62	34.61	6.2	14,051	0.04%
2021/03/31	106.4	34.63	6.4	34.72	34.63	99.9	14,126	0.71%	大買/
2021/03/30	6.4	34.41	6.7	34.46	34.60	-0.4	13,963	0.00%
2021/03/29	1.1	34.29	18.1	34.30	34.34	-17	14,041	-0.12%
2021/03/26	3.6	33.76	18.6	33.77	33.80	-15	14,091	-0.11%
2021/03/25	20.1	33.54	5	33.55	33.66	15.1	14,089	0.11%
2021/03/24	8.1	33.63	11	33.63	33.65	-2.9	14,064	-0.02%
2021/03/23	9.1	33.63	14.3	33.63	33.66	-5.2	14,047	-0.04%
2021/03/22	19	33.57	15	33.59	33.60	4	14,115	0.03%
2021/03/19	10.2	33.42	11.5	33.46	33.60	-1.3	14,304	-0.01%
2021/03/18	6.2	33.49	27.3	33.46	33.53	-21.1	14,273	-0.15%
2021/03/17	10.3	32.98	1	33.01	32.95	9.3	14,394	0.06%
2021/03/16	5	32.99	18.1	32.98	32.99	-13.1	14,595	-0.09%
2021/03/15	4	32.69	18.5	32.69	32.74	-14.5	14,896	-0.10%
2021/03/12	13.5	32.36	6	32.37	32.43	7.5	15,119	0.05%
2021/03/11	4	32.29	32.8	32.25	32.33	-28.8	15,393	-0.19%
2021/03/10	0.1	32.13	11	32.12	32.10	-10.9	15,574	-0.07%
2021/03/09	9.6	31.92	4	32.00	32.00	5.6	15,641	0.04%
2021/03/08	2.3	31.93	18	32.00	32.00	-15.7	15,766	-0.10%
2021/03/05	10.8	31.65	9.1	31.72	31.80	1.7	15,693	0.01%
2021/03/04	14	31.81	2	31.77	31.80	12	15,709	0.08%
2021/03/03	20.5	31.86	21	31.93	31.93	-0.5	15,785	0.00%
2021/03/02	24.5	31.98	6.4	32.03	31.90	18.1	15,732	0.12%
2021/02/26	15.7	31.89	7	31.91	31.90	8.7	15,774	0.06%
2021/02/25	4	31.99	27	32.00	32.01	-23	15,760	-0.15%
2021/02/24	17.3	31.82	20.7	31.92	31.80	-3.5	15,763	-0.02%
2021/02/23	3.5	31.55	35.3	31.72	31.80	-31.8	15,634	-0.20%
2021/02/22	19	31.51	13.2	31.46	31.50	5.8	15,506	0.04%
2021/02/19	19	30.99	12.9	31.05	31.12	6.1	15,365	0.04%
2021/02/18	17	31.06	11.4	31.03	31.13	5.6	15,500	0.04%
2021/02/17	38.3	30.95	26	30.92	31.00	12.2	15,543	0.08%
2021/02/05	15	30.56	7.4	30.58	30.55	7.6	15,356	0.05%
2021/02/04	3	30.49	2.4	30.53	30.51	0.6	15,473	0.00%
2021/02/03	1	30.53	5	30.52	30.51	-4	15,563	-0.03%
2021/02/02	5	30.39	14	30.53	30.50	-9	15,854	-0.06%
2021/02/01	8.5	30.10	6	30.19	30.25	2.5	16,075	0.02%
2021/01/29	23.7	30.59	11	30.64	30.26	12.7	16,246	0.08%
2021/01/28	11.9	30.66	11	30.79	30.72	0.9	16,201	0.01%
2021/01/27	2	30.95	45.8	30.96	30.95	-43.8	16,259	-0.27%
2021/01/26	9.1	30.70	9	30.76	30.68	0.1	16,164	0.00%
2021/01/25	12.3	30.63	12.8	30.75	30.83	-0.5	16,491	0.00%
2021/01/22	7	30.46	29.7	30.41	30.53	-22.7	16,841	-0.13%
2021/01/21	10	30.27	21	30.31	30.30	-11	17,518	-0.06%
2021/01/20	40.4	30.35	16	30.61	30.25	24.4	19,146	0.13%
2021/01/19	1	30.70	27	30.70	30.74	-26	19,403	-0.13%
2021/01/18	17	30.48	25	30.38	30.61	-8	19,634	-0.04%
2021/01/15	16.1	30.91	29.2	30.97	30.79	-13.1	19,548	-0.07%
2021/01/14	8.2	30.89	54.4	30.89	30.92	-46.2	19,520	-0.24%
2021/01/13	4	30.64	33.7	30.57	30.69	-29.7	19,429	-0.15%
2021/01/12	16.9	30.46	50	30.54	30.35	-33.1	19,254	-0.17%
2021/01/11	7.5	30.52	59.8	30.57	30.61	-52.3	19,281	-0.27%
2021/01/08	6.6	30.37	40.6	30.37	30.46	-34	19,283	-0.18%
2021/01/07	4	30.14	57	30.17	30.22	-53	19,236	-0.28%
2021/01/06	11.3	30.08	42	30.11	30.00	-30.8	18,861	-0.16%
2021/01/05	2.1	29.99	50.1	29.97	30.02	-48	18,702	-0.26%
2021/01/04	6.1	29.92	1	29.96	29.94	5.1	18,639	0.03%
2020/12/31	2	29.79	28	29.85	29.95	-26	18,552	-0.14%
2020/12/30	13	29.67	19	29.68	29.78	-6	18,338	-0.03%
2020/12/29	5	29.69	1	29.66	29.67	4	18,326	0.02%
2020/12/28	12	29.71	77.6	29.71	29.75	-65.6	18,329	-0.36%
2020/12/25	42	29.52	51	29.53	29.51	-9	18,165	-0.05%
2020/12/24	13	29.48	0	0.00	29.48	13	18,085	0.07%
2020/12/23	29	29.38	2	29.38	29.42	27	18,156	0.15%
2020/12/22	7	29.49	10	29.47	29.43	-3	18,606	-0.02%
2020/12/21	9.4	29.50	2	29.47	29.60	7.4	19,258	0.04%
2020/12/18	7.2	29.61	4.2	29.61	29.61	3	19,328	0.02%
2020/12/17	19.8	29.71	2	29.69	29.66	17.8	19,561	0.09%
2020/12/16	4	29.61	19.8	29.68	29.80	-15.8	19,561	-0.08%
2020/12/15	26	29.58	20.9	29.68	29.51	5.1	19,488	0.03%
2020/12/14	2	29.85	24.8	29.83	29.82	-22.8	19,302	-0.12%
2020/12/11	35	29.81	33.1	29.81	29.81	1.9	19,359	0.01%
2020/12/10	14.2	29.98	11.7	29.97	29.94	2.5	19,265	0.01%
2020/12/09	15.1	30.02	57	30.10	30.14	-41.9	19,097	-0.22%
2020/12/08	17	29.91	20.9	29.87	29.90	-3.9	18,695	-0.02%
2020/12/07	24.9	29.80	31	29.84	29.85	-6.2	18,414	-0.03%
2020/12/04	8	29.61	71.1	29.64	29.68	-63.1	18,251	-0.35%
2020/12/03	12.6	29.51	16.5	29.51	29.45	-3.9	18,137	-0.02%
2020/12/02	6.3	29.37	39	29.40	29.44	-32.7	18,138	-0.18%
2020/12/01	9.7	29.29	29	29.35	29.35	-19.3	18,131	-0.11%
2020/11/30	13.7	29.45	27.2	29.44	29.35	-13.5	18,213	-0.07%
2020/11/27	2	29.26	34	29.29	29.32	-32	18,098	-0.18%
2020/11/26	1	29.15	33	29.14	29.15	-32	18,010	-0.18%
2020/11/25	20	29.03	43	29.05	29.01	-23	18,006	-0.13%
2020/11/24	15	29.16	28	29.15	29.11	-13	17,904	-0.07%
2020/11/23	40	29.13	48	29.14	29.14	-8	17,841	-0.04%
2020/11/20	8	28.86	219.3	28.85	28.88	-211.3	17,893	-1.18%	大賣/鉅額交易
2020/11/19	5.2	28.88	2	28.87	28.86	3.2	18,118	0.02%
2020/11/18	5.2	28.87	14.2	28.89	28.90	-9	18,250	-0.05%
2020/11/17	16	28.85	23	28.83	28.81	-7	18,455	-0.04%
2020/11/16	21.2	28.79	31.6	28.77	28.80	-10.4	19,178	-0.05%
2020/11/13	12	28.42	20.6	28.49	28.53	-8.6	18,963	-0.05%
2020/11/12	10.3	28.45	3	28.46	28.40	7.3	18,920	0.04%
2020/11/11	13.2	28.41	56.2	28.42	28.50	-43	18,920	-0.23%
2020/11/10	64.5	28.37	1	28.25	28.29	63.5	18,893	0.34%
2020/11/09	25.6	28.40	29.2	28.41	28.40	-3.6	18,592	-0.02%
2020/11/06	15.5	28.17	7.1	28.22	28.19	8.4	18,420	0.05%
2020/11/05	27.3	28.12	16	28.09	28.12	11.3	18,259	0.06%
2020/11/04	32	28.01	10	28.02	28.05	22	18,240	0.12%
2020/11/03	42.5	27.98	10	27.99	28.01	32.5	18,058	0.18%
2020/11/02	72.5	27.68	3.5	27.66	27.72	68.9	17,951	0.38%
2020/10/30	81.4	27.85	25	27.83	27.80	56.4	17,737	0.32%
2020/10/29	129	27.94	16.3	27.93	27.98	112.8	17,214	0.65%	大買/鉅額交易
2020/10/28	245.3	28.27	5	28.39	28.19	240.3	16,451	1.46%	大買/鉅額交易
2020/10/27	68.1	29.62	60.2	29.61	29.69	7.9	14,985	0.05%
2020/10/26	129.3	29.70	7.4	29.69	29.69	121.9	14,571	0.84%	大買/鉅額交易
2020/10/23	60	29.61	31	29.60	29.63	29	14,243	0.20%
2020/10/22	49	29.55	1	29.53	29.59	48	14,252	0.34%
2020/10/21	64	29.59	45	29.70	29.59	19	14,117	0.13%
2020/10/20	63.2	29.62	4	29.62	29.64	59.2	13,965	0.42%
2020/10/19	59	29.64	0	0.00	29.64	59	14,347	0.41%
2020/10/16	17	29.61	0	0.00	29.56	17	14,557	0.12%
2020/10/15	61	29.59	3	29.63	29.69	58	14,581	0.40%
2020/10/14	44.1	29.73	1.2	29.77	29.74	42.9	14,485	0.30%
2020/10/13	50	29.73	26	29.75	29.71	24	14,504	0.17%
2020/10/12	44	29.82	6	29.81	29.74	38	14,442	0.26%
2020/10/08	19	29.72	0	0.00	29.76	19	14,174	0.13%
2020/10/07	9	29.57	0	0.00	29.65	9	14,166	0.06%
2020/10/06	12	29.63	1.8	29.66	29.68	10.2	14,217	0.07%
2020/10/05	5.6	29.45	17	29.51	29.45	-11.4	14,385	-0.08%
2020/09/30	29	29.47	6	29.45	29.48	23	14,532	0.16%
2020/09/29	2	29.41	0	0.00	29.40	2	15,005	0.01%
2020/09/28	11	29.31	0	0.00	29.38	11	15,348	0.07%
2020/09/25	51	28.90	4	28.89	28.90	47	15,839	0.30%
2020/09/24	79.5	29.18	4	29.15	29.06	75.5	15,657	0.48%
2020/09/23	13	29.66	6	29.68	29.70	7	15,278	0.05%
2020/09/22	35	29.81	1	29.79	29.80	34	15,424	0.22%
2020/09/21	6	30.07	2.3	30.10	30.03	3.7	15,180	0.02%
2020/09/18	7	30.11	2.3	30.15	30.20	4.7	15,272	0.03%
2020/09/17	2	30.23	8	30.21	30.23	-6	15,304	-0.04%
2020/09/16	0	0.00	8	30.27	30.25	-8	15,278	-0.05%
2020/09/15	1	30.10	0	0.00	30.10	1	15,251	0.01%
2020/09/14	3	29.90	6	29.87	29.98	-3	15,378	-0.02%
2020/09/11	4	29.77	1	29.75	29.75	3	15,516	0.02%
2020/09/10	5	29.86	2	29.90	29.85	3	15,677	0.02%
2020/09/09	20	29.63	4	29.67	29.85	16	15,903	0.10%
2020/09/08	29	29.91	0	0.00	29.97	29	15,932	0.18%
2020/09/07	17	29.97	3	30.12	29.96	14	16,173	0.09%
2020/09/04	16	29.97	0	0.00	30.09	16	16,345	0.10%
2020/09/03	0	0.00	2	30.35	30.25	-2	16,346	-0.01%
2020/09/02	1	30.10	4	30.14	30.14	-3	16,374	-0.02%
2020/09/01	15.7	30.01	6	30.07	30.06	9.7	16,665	0.06%
2020/08/31	15.2	30.20	2	30.25	30.16	13.2	16,971	0.08%
2020/08/28	40	30.19	1	30.24	30.24	39	17,226	0.23%
2020/08/27	9	30.37	16	30.34	30.33	-7	17,715	-0.04%
2020/08/26	10	30.32	1.1	30.39	30.43	8.9	17,808	0.05%
2020/08/25	4	30.39	34.5	30.44	30.44	-30.5	17,900	-0.17%
2020/08/24	24	30.07	3	30.17	30.14	21	17,717	0.12%
2020/08/21	12	29.97	24.8	29.99	30.11	-12.8	17,747	-0.07%
2020/08/20	163.5	30.05	46	29.72	29.79	117.5	17,584	0.67%	大買/鉅額交易
2020/08/19	8	31.02	24	31.00	30.77	-16	17,106	-0.09%
2020/08/18	14	30.93	14.9	30.88	30.90	-0.9	17,222	-0.01%
2020/08/17	12	30.87	39	30.93	30.96	-27	17,405	-0.16%
2020/08/14	2	30.63	56	30.35	30.63	-54	17,515	-0.31%
2020/08/13	8	30.33	20.4	30.40	30.32	-12.4	17,551	-0.07%
2020/08/12	22	30.19	19	30.20	30.22	3	17,670	0.02%
2020/08/11	9.7	30.42	20.4	30.34	30.35	-10.7	17,800	-0.06%
2020/08/10	11	30.72	2.2	30.63	30.60	8.8	17,852	0.05%
2020/08/07	12	30.69	2	30.67	30.65	10	17,963	0.06%
2020/08/06	23.5	30.83	4	30.76	30.70	19.5	18,123	0.11%
2020/08/05	41	30.53	55	30.47	30.62	-14	18,150	-0.08%
2020/08/04	15	30.04	33.2	30.08	30.17	-18.2	18,066	-0.10%
2020/08/03	8.6	30.05	9.1	30.02	30.01	-0.5	18,203	0.00%
2020/07/31	1	30.23	45.2	30.14	30.24	-44.2	18,362	-0.24%
2020/07/30	4	29.82	19.9	29.88	29.99	-15.9	18,199	-0.09%
2020/07/29	4	29.64	13	29.51	29.62	-9	18,290	-0.05%
2020/07/28	44	29.69	309	29.72	29.46	-265	18,589	-1.43%	大賣/鉅額交易
2020/07/27	14	29.92	5	29.87	29.84	9	18,958	0.05%
2020/07/24	34	29.86	23.1	30.13	29.85	10.9	19,177	0.06%
2020/07/23	23	30.16	95	30.10	30.17	-72	19,226	-0.37%
2020/07/22	18	29.94	106.6	29.95	29.97	-88.6	19,001	-0.47%	大賣/
2020/07/21	4	29.79	58	29.82	29.84	-54	18,618	-0.29%
2020/07/20	30	29.48	15.1	29.50	29.55	14.9	18,471	0.08%
2020/07/17	15	29.61	3	29.63	29.59	12	18,517	0.06%
2020/07/16	9	29.69	22	29.68	29.63	-13	18,912	-0.07%
2020/07/15	26	29.61	27	29.68	29.53	-1	19,020	-0.01%
2020/07/14	1.2	29.60	35.2	29.66	29.58	-34	19,474	-0.17%
2020/07/13	8	29.66	1.2	29.67	29.65	6.8	19,664	0.03%
2020/07/10	18	29.60	19.9	29.55	29.52	-1.9	20,111	-0.01%
2020/07/09	13	29.89	28	29.92	29.74	-15	20,149	-0.07%
2020/07/08	0	0.00	120	29.72	29.72	-120	20,104	-0.60%	大賣/鉅額交易
2020/07/07	37.4	29.57	45	29.66	29.43	-7.6	19,758	-0.04%
2020/07/06	120	29.63	46	29.70	29.83	74	19,831	0.37%	大買/
2020/07/03	15	29.34	121	29.29	29.33	-106	19,848	-0.53%	大賣/鉅額交易
2020/07/02	2	29.07	93	29.00	29.09	-91	19,919	-0.46%
2020/07/01	15.5	28.87	40	28.87	28.79	-24.5	19,835	-0.12%
2020/06/30	2	28.55	6	28.55	28.56	-4	19,720	-0.02%
2020/06/29	7	28.45	12	28.43	28.51	-5	19,944	-0.03%
2020/06/24	13	28.55	16	28.58	28.54	-3	20,125	-0.01%
2020/06/23	7	28.54	14	28.55	28.54	-7	20,752	-0.03%
2020/06/22	9	28.51	5	28.50	28.48	4	21,173	0.02%
2020/06/19	7	28.60	7	28.61	28.56	0	21,935	0.00%
2020/06/18	15	28.43	3	28.53	28.55	12	22,217	0.05%
2020/06/17	3	28.39	9.4	28.46	28.46	-6.4	22,778	-0.03%
2020/06/16	5	28.42	16	28.37	28.45	-11	23,966	-0.05%
2020/06/15	28	28.25	18	28.28	28.13	10	25,896	0.04%
2020/06/12	31	28.06	75	28.05	28.29	-44	26,870	-0.16%
2020/06/11	36	28.66	15	28.65	28.43	21	28,066	0.07%
2020/06/10	11	28.87	159.7	28.84	28.86	-148.7	29,208	-0.51%	大賣/鉅額交易
2020/06/09	18	28.84	44.5	28.82	28.84	-26.5	31,585	-0.08%
2020/06/08	28.2	28.89	15.9	28.88	28.88	12.3	33,932	0.04%
2020/06/05	11	28.76	39.5	28.78	28.80	-28.5	34,209	-0.08%
2020/06/04	6.1	28.65	42	28.60	28.67	-35.9	34,954	-0.10%
2020/06/03	14	28.48	64	28.44	28.48	-50	36,194	-0.14%
2020/06/02	18	28.18	20	28.17	28.17	-2	36,074	-0.01%
2020/06/01	6.5	28.02	29.6	28.01	28.05	-23.1	36,099	-0.06%
2020/05/29	7	27.83	5	27.82	27.86	2	36,125	0.01%
2020/05/28	3	27.95	22	28.02	27.90	-19	36,417	-0.05%
2020/05/27	3	27.86	32	27.87	27.85	-29	36,930	-0.08%
2020/05/26	25	27.79	69.6	27.79	27.82	-44.6	37,686	-0.12%
2020/05/25	2	27.46	7.4	27.35	27.50	-5.4	37,769	-0.01%
2020/05/22	32	27.51	17	27.51	27.45	15	37,724	0.04%
2020/05/21	6	27.65	27	27.64	27.63	-21	37,673	-0.06%
2020/05/20	8	27.47	4	27.51	27.48	4	37,414	0.01%
2020/05/19	17	27.47	7	27.43	27.43	10	37,371	0.03%
2020/05/18	26	27.28	10	27.28	27.25	16	37,373	0.04%
2020/05/15	27	27.50	26	27.47	27.43	1	37,286	0.00%
2020/05/14	36.9	27.55	15	27.59	27.48	21.9	37,309	0.06%
2020/05/13	36	27.53	89	27.61	27.75	-53	37,221	-0.14%
2020/05/12	27	27.56	18	27.55	27.55	9	37,202	0.02%
2020/05/11	29.3	27.66	9.7	27.67	27.66	19.6	37,225	0.05%
2020/05/08	52	27.51	26	27.50	27.50	26	37,125	0.07%
2020/05/07	10	27.34	44	27.40	27.40	-34	37,179	-0.09%
2020/05/06	8	27.31	17.3	27.31	27.32	-9.3	37,098	-0.03%
2020/05/05	9.2	27.29	28.9	27.31	27.33	-19.7	37,146	-0.05%
2020/05/04	38.5	27.02	7	26.99	27.09	31.5	37,105	0.08%
2020/04/30	98	27.38	66	27.36	27.46	32	36,925	0.09%
2020/04/29	35	27.07	19	27.03	27.07	16	37,079	0.04%
2020/04/28	80	26.90	27.3	26.92	26.91	52.7	37,392	0.14%
2020/04/27	28	26.71	125.2	26.67	26.79	-97.2	39,171	-0.25%	大賣/
2020/04/24	8	26.33	3	26.34	26.33	5	38,889	0.01%
2020/04/23	17	26.30	13	26.48	26.34	4	38,981	0.01%
2020/04/22	83	25.91	185	25.83	26.23	-102	38,900	-0.26%	大賣/鉅額交易
2020/04/21	70.3	26.30	30	26.23	26.10	40.3	38,703	0.10%
2020/04/20	23.4	26.51	46.4	26.48	26.60	-23	38,276	-0.06%
2020/04/17	152	26.75	105.7	26.77	26.50	46.3	38,143	0.12%	大買/大賣/
2020/04/16	53	26.35	35	26.35	26.44	18	37,641	0.05%
2020/04/15	70.1	26.34	46.4	26.35	26.47	23.7	37,489	0.06%
2020/04/14	35	25.98	71	25.96	26.05	-36	37,155	-0.10%
2020/04/13	34	25.67	48	25.68	25.68	-14	37,244	-0.04%
2020/04/10	6	25.66	29	25.69	25.73	-23	37,181	-0.06%
2020/04/09	44	25.82	147.4	25.70	25.65	-103.4	37,221	-0.28%	大賣/鉅額交易
2020/04/08	63	25.50	43.2	25.52	25.77	19.8	36,867	0.05%
2020/04/07	229	25.22	108	25.18	25.22	121	36,353	0.33%	大買/大賣/鉅額交易
2020/04/06	31	24.71	70	24.68	24.84	-39	36,110	-0.11%
2020/04/01	22.7	24.49	27	24.49	24.52	-4.3	35,797	-0.01%
2020/03/31	55	24.55	64.6	24.46	24.49	-9.6	35,582	-0.03%
2020/03/30	28.1	24.10	53	24.03	24.32	-24.9	35,350	-0.07%
2020/03/27	87.4	24.60	62	24.58	24.35	25.4	35,016	0.07%
2020/03/26	24	24.08	49	24.11	24.26	-25	34,321	-0.07%
2020/03/25	83	24.21	91.6	24.20	24.09	-8.6	33,888	-0.03%
2020/03/24	47	23.31	38	23.31	23.38	9	33,068	0.03%
2020/03/23	104.5	22.54	89	22.47	22.49	15.5	32,600	0.05%	大買/
2020/03/20	260	22.86	83.7	23.10	23.28	176.4	31,861	0.55%	大買/鉅額交易
2020/03/19	347.2	22.15	224	22.03	21.85	123.2	30,566	0.40%	大買/大賣/鉅額交易
2020/03/18	152.5	23.52	25	23.66	23.29	127.5	28,445	0.45%	大買/鉅額交易
2020/03/17	304.3	23.80	49	23.65	23.67	255.3	27,264	0.94%	大買/鉅額交易
2020/03/16	155.4	24.77	55	24.98	24.41	100.4	25,639	0.39%	大買/
2020/03/13	316.5	24.31	58	24.35	25.29	258.5	24,153	1.07%	大買/鉅額交易
2020/03/12	288.9	26.06	47	26.13	25.93	241.9	21,637	1.12%	大買/鉅額交易
2020/03/11	63	27.13	23	27.30	26.97	40	19,241	0.21%
2020/03/10	118	26.87	17	26.84	27.25	101	18,794	0.54%	大買/鉅額交易
2020/03/09	148	27.33	50	27.32	27.25	98	17,707	0.55%	大買/
2020/03/06	37.1	27.84	3	27.85	27.88	34.1	16,214	0.21%
2020/03/05	19.2	28.09	32.3	28.09	28.10	-13.1	16,065	-0.08%
2020/03/04	16.1	27.82	30	27.79	27.86	-13.9	16,235	-0.09%
2020/03/03	50	28.02	0	0.00	27.93	50	15,926	0.31%
2020/03/02	86.4	27.62	25	27.73	27.75	61.4	15,541	0.40%
2020/02/27	149.2	27.95	31	27.96	27.90	118.2	14,821	0.80%	大買/鉅額交易
2020/02/26	56	28.41	8	28.48	28.30	48	13,985	0.34%
2020/02/25	32	28.56	14.8	28.54	28.67	17.2	13,480	0.13%
2020/02/24	99.3	28.67	0	0.00	28.70	99.3	13,484	0.74%
2020/02/21	20	28.87	13	28.88	28.90	7	13,361	0.05%
2020/02/20	34	28.93	17	28.99	28.93	17	13,388	0.13%
2020/02/19	12	28.91	66	28.92	28.96	-54	13,416	-0.40%
2020/02/18	22	28.81	19	28.84	28.80	3	13,342	0.02%
2020/02/17	29.3	28.71	7	28.77	28.80	22.3	13,204	0.17%
2020/02/14	8	28.69	20.2	28.79	28.79	-12.2	13,043	-0.09%
2020/02/13	36	28.70	16.8	28.72	28.64	19.2	12,980	0.15%
2020/02/12	10	28.47	32	28.53	28.56	-22	13,444	-0.16%
2020/02/11	34	28.32	33	28.28	28.34	1	13,351	0.01%
2020/02/10	36	27.96	9	27.91	28.14	27	13,445	0.20%
2020/02/07	28	28.27	22	28.29	28.23	6	13,453	0.04%
2020/02/06	18	28.27	11	28.37	28.44	7	13,474	0.05%
2020/02/05	27.2	28.10	12	28.10	28.08	15.2	13,426	0.11%
2020/02/04	58	27.83	12	27.94	28.12	46	13,381	0.34%
2020/02/03	94.4	27.20	17	27.32	27.74	77.4	13,397	0.58%
2020/01/31	121.3	27.88	11	27.82	27.92	110.3	12,821	0.86%	大買/鉅額交易
2020/01/30	281	27.79	80	28.04	27.70	201	12,492	1.61%	大買/鉅額交易
2020/01/20	11	29.19	3	29.19	29.19	8	10,664	0.08%
2020/01/17	1	29.10	102	29.17	29.16	-101	10,913	-0.93%	大賣/鉅額交易
2020/01/16	7	29.04	44.5	29.09	29.10	-37.5	11,189	-0.34%
2020/01/15	13	29.02	2.8	29.05	29.01	10.2	12,641	0.08%
2020/01/14	9	29.00	8	29.01	29.02	1	13,051	0.01%
2020/01/13	3	28.73	9	28.75	28.84	-6	13,473	-0.04%
2020/01/10	42	28.69	1	28.71	28.69	41	13,569	0.30%
2020/01/09	17	28.73	9	28.74	28.70	8	13,606	0.06%
2020/01/08	47	28.43	4	28.53	28.50	43	13,583	0.32%
2020/01/07	47.2	28.63	14	28.73	28.69	33.2	13,478	0.25%
2020/01/06	49	28.99	11	28.98	28.96	38	13,221	0.29%
2020/01/03	7.1	29.21	21	29.24	29.18	-13.9	13,373	-0.10%
2020/01/02	20.3	29.10	25.1	29.11	29.09	-4.8	13,410	-0.04%
2019/12/31	20	28.98	1	29.00	28.97	19	13,889	0.14%
2019/12/30	15	28.98	204	29.00	29.00	-189	13,762	-1.37%	大賣/鉅額交易
2019/12/27	2.2	28.91	14	28.91	28.90	-11.8	13,551	-0.09%
2019/12/26	0	0.00	19	28.89	28.86	-19	13,505	-0.14%
2019/12/25	32	28.83	1	28.75	28.83	31	13,511	0.23%
2019/12/24	2.2	28.73	12.9	28.73	28.74	-10.7	13,535	-0.08%
2019/12/23	5	28.72	3	28.68	28.72	2	13,547	0.01%
2019/12/20	1	28.81	12	28.80	28.80	-11	13,527	-0.08%
2019/12/19	6	28.74	2	28.71	28.69	4	13,545	0.03%
2019/12/18	7	28.76	66	28.77	28.77	-59	13,651	-0.43%
2019/12/17	6	28.65	9	28.65	28.71	-3	13,549	-0.02%
2019/12/16	13	28.55	6	28.55	28.57	7	13,469	0.05%
2019/12/13	82	28.42	4.3	28.38	28.37	77.7	13,377	0.58%
2019/12/12	5	28.30	0	0.00	28.31	5	13,384	0.04%
2019/12/11	2	28.20	3	28.20	28.21	-1	13,328	-0.01%
2019/12/10	5	28.18	1	28.21	28.14	4	13,446	0.03%
2019/12/09	1	28.22	21.3	28.21	28.21	-20.3	13,528	-0.15%
2019/12/06	51	28.18	24	28.13	28.13	27	13,516	0.20%
2019/12/05	56.1	28.03	24	28.03	28.03	32.1	13,450	0.24%
2019/12/04	46	27.83	0.4	27.92	27.88	45.6	13,511	0.34%
2019/12/03	19	27.87	8	27.94	27.92	11	13,692	0.08%
2019/12/02	22.3	27.61	28	27.54	27.65	-5.7	13,797	-0.04%
2019/11/29	104	27.80	4	27.81	27.75	100	13,635	0.73%	大買/
2019/11/28	3.2	28.01	14	28.03	28.03	-10.8	13,452	-0.08%
2019/11/27	2	28.03	16.7	28.05	28.04	-14.7	13,666	-0.11%
2019/11/26	1	28.05	50	28.06	28.06	-49	13,631	-0.36%
2019/11/25	19	28.00	8	27.99	27.99	11	13,586	0.08%
2019/11/22	0	0.00	10	27.99	28.01	-10	13,516	-0.07%
2019/11/21	59	27.87	8	27.93	28.00	51	13,703	0.37%
2019/11/20	4	28.08	23	28.11	28.09	-19	13,558	-0.14%
2019/11/19	3.1	28.08	6	28.09	28.14	-2.9	13,536	-0.02%
2019/11/18	8	28.02	36	28.00	28.05	-28	13,457	-0.21%
2019/11/15	17	27.85	12	27.92	27.88	5	13,347	0.04%
2019/11/14	3	27.80	20	27.80	27.83	-17	13,300	-0.13%
2019/11/13	6.2	27.74	1.4	27.80	27.79	4.9	13,284	0.04%
2019/11/12	8	27.64	8	27.68	27.74	0	13,309	0.00%
2019/11/11	98	27.56	28	27.56	27.50	70	13,273	0.53%
2019/11/08	19	27.82	16	27.89	27.88	3	12,640	0.02%
2019/11/07	49	27.77	15	27.73	27.80	34	12,608	0.27%
2019/11/06	39	27.90	16	27.81	27.93	23	12,524	0.18%
2019/11/05	34.1	28.01	11	27.98	28.03	23.1	12,445	0.19%
2019/11/04	102	27.76	20	27.77	27.84	82	12,571	0.65%	大買/
2019/11/01	15.3	27.56	28	27.53	27.63	-12.7	12,668	-0.10%
2019/10/31	18.4	27.60	16	27.67	27.58	2.4	12,802	0.02%
2019/10/30	15	27.62	7	27.63	27.65	8	12,593	0.06%
2019/10/29	59	27.62	28.3	27.67	27.62	30.7	12,476	0.25%
2019/10/28	19	27.69	5	27.84	27.70	14	12,149	0.12%
2019/10/25	71	27.65	7	27.75	27.60	64	11,944	0.54%
2019/10/24	179	27.62	27	27.62	27.65	152	11,625	1.31%	大買/鉅額交易
2019/10/23	219	27.47	28	27.50	27.54	191	11,355	1.68%	大買/鉅額交易
2019/10/22	9	29.00	214.2	29.04	29.03	-205.2	9,885	-2.08%	大賣/鉅額交易
2019/10/21	45	28.92	6	28.96	28.95	39	9,478	0.41%
2019/10/18	28	28.82	16	28.82	28.82	12	8,991	0.13%
2019/10/17	4	28.62	47	28.61	28.70	-43	8,831	-0.49%
2019/10/16	13	28.51	2	28.48	28.51	11	8,735	0.13%
2019/10/15	21	28.50	5	28.52	28.45	16	8,666	0.18%
2019/10/14	15	28.53	28	28.55	28.52	-13	8,593	-0.15%
2019/10/09	37	28.32	1.1	28.33	28.28	35.9	8,581	0.42%
2019/10/08	12.4	28.46	11	28.52	28.44	1.4	8,493	0.02%
2019/10/07	87	28.43	29.3	28.54	28.42	57.7	8,511	0.68%
2019/10/04	0.3	28.17	5	28.15	28.14	-4.8	7,917	-0.06%
2019/10/03	9.3	28.01	1	28.08	28.12	8.3	7,926	0.10%
2019/10/02	5.3	28.15	4.2	28.14	28.17	1.1	7,930	0.01%
2019/10/01	2	28.21	2	28.15	28.18	0	8,004	0.00%
2019/09/27	13.3	27.97	0	0.00	27.88	13.3	7,986	0.17%
2019/09/26	1	28.20	9	28.22	28.15	-8	7,928	-0.10%
2019/09/25	7.2	28.20	21	28.21	28.20	-13.8	7,983	-0.17%
2019/09/24	0.5	28.33	27	28.32	28.33	-26.5	8,100	-0.33%
2019/09/23	3	28.11	8.5	28.10	28.12	-5.5	8,000	-0.07%
2019/09/20	0	0.00	29	27.99	27.98	-29	7,850	-0.37%
2019/09/19	0	0.00	6	28.01	27.97	-6	7,861	-0.08%
2019/09/18	0	0.00	5	28.02	28.05	-5	7,862	-0.06%
2019/09/17	0	0.00	3	28.01	28.00	-3	7,859	-0.04%
2019/09/16	1	27.95	7	27.95	27.94	-6	7,809	-0.08%
2019/09/12	20.3	27.95	12.2	27.99	27.92	8.1	7,861	0.10%
2019/09/11	8.2	27.89	19	27.86	27.81	-10.8	7,833	-0.14%
2019/09/10	1.5	27.74	0	0.00	27.74	1.5	7,725	0.02%
2019/09/09	3	27.76	4	27.80	27.77	-1	7,727	-0.01%
2019/09/06	2.2	27.85	10	27.85	27.83	-7.8	7,701	-0.10%
2019/09/05	50.1	27.75	27	27.75	27.71	23.1	7,572	0.31%
2019/09/04	0	0.00	21	27.48	27.54	-21	7,409	-0.28%
2019/09/03	1.2	27.42	17	27.51	27.40	-15.8	7,314	-0.22%
2019/09/02	3.4	27.44	11	27.41	27.44	-7.6	7,237	-0.10%
2019/08/30	0	0.00	30.8	27.27	27.25	-30.8	7,220	-0.43%
2019/08/29	2	26.99	42	26.98	27.00	-40	7,036	-0.57%
2019/08/28	3	26.98	1	26.96	26.97	2	7,116	0.03%
2019/08/27	2	26.97	4	26.99	26.96	-2	7,234	-0.03%
2019/08/26	61	26.87	1.5	26.90	26.88	59.5	7,350	0.81%
2019/08/23	4.1	27.02	18	27.02	27.02	-13.9	7,298	-0.19%
2019/08/22	4.1	27.03	15	27.07	27.02	-10.9	7,477	-0.15%
2019/08/21	7.1	27.05	3	27.10	27.05	4.1	7,546	0.05%
2019/08/20	6.4	27.06	120.2	27.06	27.07	-113.8	7,787	-1.46%	大賣/鉅額交易
2019/08/19	3.2	27.04	16	26.99	27.03	-12.8	8,017	-0.16%
2019/08/16	1.2	26.94	25	26.93	26.95	-23.8	8,497	-0.28%
2019/08/15	23	26.64	17	26.71	26.82	6	8,632	0.07%
2019/08/14	3	26.96	2	26.97	26.93	1	8,821	0.01%
2019/08/13	18	26.72	3	26.77	26.76	15	9,037	0.17%
2019/08/12	48.3	26.61	12	26.83	26.90	36.3	9,379	0.39%
2019/08/08	4	26.51	1	26.57	26.56	3	9,580	0.03%
2019/08/07	10	26.48	0	0.00	26.43	10	9,640	0.10%
2019/08/06	62	26.21	1	26.03	26.52	61	9,836	0.62%
2019/08/05	37.2	26.65	40	26.70	26.60	-2.8	9,910	-0.03%
2019/08/02	77	26.87	11	26.91	26.85	66	9,881	0.67%
2019/08/01	45.4	27.09	6	27.17	27.10	39.4	9,867	0.40%
2019/07/31	14	27.16	2	27.18	27.20	12	9,844	0.12%
2019/07/30	2	27.39	3	27.29	27.29	-1	9,832	-0.01%
2019/07/29	5	27.34	11	27.36	27.37	-6	9,985	-0.06%
2019/07/26	0	0.00	1	27.40	27.40	-1	10,002	-0.01%
2019/07/25	0	0.00	16	27.35	27.47	-16	9,973	-0.16%
2019/07/24	0	27.30	3	27.31	27.28	-3	9,839	-0.03%
2019/07/23	1	27.26	8	27.25	27.24	-7	9,743	-0.07%
2019/07/22	0.4	27.14	0	0.00	27.11	0.4	9,640	0.00%
2019/07/19	0	0.00	5	27.08	27.06	-5	9,632	-0.05%
2019/07/18	1	27.09	1.2	27.10	27.06	-0.2	9,668	0.00%
2019/07/17	1	27.18	26	27.18	27.14	-25	9,614	-0.26%
2019/07/16	1	27.29	0	0.00	27.26	1	9,616	0.01%
2019/07/15	3	27.12	3	27.17	27.21	0	9,580	0.00%
2019/07/12	3	27.19	10	27.17	27.16	-7	9,519	-0.07%
2019/07/11	0	27.14	15	27.15	27.11	-15	9,417	-0.16%
2019/07/10	0	0.00	2	26.94	26.95	-2	9,359	-0.02%
2019/07/09	2	26.87	0	0.00	26.87	2	9,354	0.02%
2019/07/05	2.1	27.00	7	27.01	26.99	-4.9	9,410	-0.05%
2019/07/04	2	26.87	3	26.91	26.93	-1	9,405	-0.01%
2019/07/03	5	26.83	5	26.80	26.78	0	9,587	0.00%
2019/07/02	1	26.90	8	26.96	26.96	-7	9,637	-0.07%
2019/07/01	0	0.00	10	26.92	26.95	-10	9,701	-0.10%
2019/06/27	3	26.60	4	26.64	26.61	-1	9,642	-0.01%
2019/06/26	2	26.41	5	26.42	26.43	-3	9,628	-0.03%
2019/06/25	1	26.50	1	26.58	26.47	0	9,602	0.00%
2019/06/24	3.1	26.54	3	26.59	26.60	0.1	9,553	0.00%
2019/06/21	2	26.62	15	26.64	26.52	-13	9,504	-0.14%
2019/06/20	5	26.59	24	26.59	26.61	-19	9,474	-0.20%
2019/06/19	2.5	26.32	12	26.38	26.47	-9.5	9,490	-0.10%
2019/06/18	10	26.06	6	26.05	26.06	4	9,486	0.04%
2019/06/17	2	25.96	1	26.00	26.05	1	9,491	0.01%
2019/06/14	1	26.00	0	0.00	25.99	1	9,618	0.01%
2019/06/13	1	25.96	3	26.01	26.01	-2	9,632	-0.02%
2019/06/12	0	0.00	11	26.02	26.10	-11	9,561	-0.12%
2019/06/11	4	26.01	2	26.03	26.04	2	9,520	0.02%
2019/06/10	2	25.96	0	0.00	25.99	2	9,429	0.02%
2019/06/06	5	25.68	0	0.00	25.69	5	9,425	0.05%
2019/06/05	18.1	25.87	0	0.00	25.81	18.1	9,293	0.19%
2019/06/04	2	25.76	2	25.87	25.76	0	9,308	0.00%
2019/06/03	11	25.81	5	25.83	25.84	6	9,261	0.06%
2019/05/31	2	25.79	2	25.81	25.94	0	9,166	0.00%
2019/05/30	20	25.49	0	0.00	25.58	20	9,109	0.22%
2019/05/29	3.9	25.38	2	25.39	25.39	1.9	9,105	0.02%
2019/05/28	194	25.42	0	0.00	25.50	194	9,002	2.16%	大買/鉅額交易
2019/05/27	30	25.41	0	0.00	25.45	30	9,012	0.33%
2019/05/24	17	25.44	0	0.00	25.44	17	8,978	0.19%
2019/05/23	15	25.48	0	0.00	25.44	15	8,938	0.17%
2019/05/22	6	25.83	3	25.84	25.79	3	8,554	0.04%
2019/05/21	7	25.71	0	0.00	25.76	7	8,558	0.08%
2019/05/20	22	25.64	2	25.55	25.70	20	8,317	0.24%
2019/05/17	19	25.88	0	0.00	25.70	19	8,142	0.23%
2019/05/16	16	25.97	0	0.00	25.92	16	7,872	0.20%
2019/05/15	32	26.21	0	0.00	26.18	32	7,697	0.42%
2019/05/14	22	25.78	0	0.00	26.07	22	7,656	0.29%
2019/05/13	10	26.24	7	26.29	26.09	3	7,409	0.04%
2019/05/10	22	26.60	3	26.53	26.55	19	7,083	0.27%
2019/05/09	12.5	26.80	0	0.00	26.74	12.5	6,862	0.18%
2019/05/08	4	27.07	1	27.07	27.20	3	6,628	0.05%
2019/05/07	2.4	27.11	4	27.26	27.26	-1.7	6,768	-0.02%
2019/05/06	3	27.12	1	27.15	27.08	2	6,968	0.03%
2019/05/03	2.1	27.41	1	27.56	27.56	1.1	6,823	0.02%
2019/05/02	3	27.42	0	0.00	27.40	3	6,805	0.04%
2019/04/30	1	27.22	2.6	27.32	27.35	-1.6	6,847	-0.02%
2019/04/29	1	27.47	21	27.45	27.35	-20	6,855	-0.29%
2019/04/26	1.1	27.52	0	0.00	27.52	1.1	6,893	0.02%
2019/04/25	6	27.60	3	27.60	27.65	3	6,895	0.04%
2019/04/23	4	27.29	0	0.00	27.36	4	6,843	0.06%
2019/04/22	4	27.42	0	0.00	27.41	4	6,833	0.06%
2019/04/19	2	27.29	5.6	27.35	27.35	-3.6	6,797	-0.05%
2019/04/18	25	27.34	5	27.36	27.14	20	6,739	0.30%
2019/04/17	2	27.45	7.6	27.45	27.44	-5.6	6,701	-0.08%
2019/04/16	0.4	27.25	28	27.19	27.25	-27.6	6,569	-0.42%
2019/04/15	2	26.97	1	27.00	26.99	1	6,395	0.02%
2019/04/12	2	26.81	1	26.76	26.76	1	6,639	0.02%
2019/04/11	0	0.00	21	27.00	26.89	-21	6,849	-0.31%
2019/04/10	19	26.97	0	0.00	26.97	19	6,895	0.28%
2019/04/09	2	27.06	62	27.01	27.02	-60	6,835	-0.88%
2019/04/08	5	26.91	0	0.00	26.93	5	6,633	0.08%
2019/04/03	1.1	26.75	20	26.72	26.73	-18.9	6,721	-0.28%
2019/04/02	6	26.59	4	26.56	26.58	2	6,770	0.03%
2019/04/01	15	26.57	6	26.56	26.51	9	6,747	0.13%
2019/03/29	2.3	26.38	1	26.35	26.40	1.3	6,645	0.02%
2019/03/28	0	0.00	1	26.23	26.24	-1	6,603	-0.02%
2019/03/26	0	0.00	2	26.29	26.25	-2	6,586	-0.03%
2019/03/25	8	26.10	11	26.10	26.10	-3	6,812	-0.04%
2019/03/22	0	0.00	3	26.43	26.37	-3	6,765	-0.04%
2019/03/21	2	26.34	53	26.34	26.37	-51	6,637	-0.77%
2019/03/20	2	26.19	16	26.19	26.20	-14	6,477	-0.22%
2019/03/19	2	26.23	8	26.22	26.22	-6	6,474	-0.09%
2019/03/18	2	26.05	5	26.07	26.13	-3	6,282	-0.05%
2019/03/15	4	25.94	5	25.92	25.91	-1	6,315	-0.02%
2019/03/14	2.4	25.92	0	0.00	25.91	2.4	6,297	0.04%
2019/03/13	4.1	25.98	0	0.00	25.98	4.1	6,393	0.06%
2019/03/12	1	26.00	3	26.04	26.01	-2	6,406	-0.03%
2019/03/11	2	25.85	5	25.80	25.89	-3	6,398	-0.05%
2019/03/08	3	25.77	11	25.72	25.84	-8	6,486	-0.12%
2019/03/07	2	26.02	0	0.00	25.98	2	6,446	0.03%
2019/03/06	2	26.05	1	26.06	26.08	1	6,448	0.02%
2019/03/05	1.1	26.03	0	0.00	26.00	1.1	6,424	0.02%
2019/03/04	3	25.91	20	26.04	26.12	-17	6,359	-0.27%
2019/02/27	4	25.95	5	26.00	25.96	-1	6,190	-0.02%
2019/02/26	0	0.00	10	26.27	26.18	-10	6,134	-0.16%
2019/02/25	0	0.00	20	26.04	26.13	-20	6,036	-0.33%
2019/02/22	2	25.86	19	25.89	25.90	-17	5,846	-0.29%
2019/02/21	2	25.83	8.8	25.82	25.84	-6.8	5,647	-0.12%
2019/02/20	0.2	25.75	11	25.69	25.74	-10.8	5,522	-0.20%
2019/02/19	4	25.53	12	25.54	25.52	-8	5,357	-0.15%
2019/02/18	3	25.53	8	25.52	25.52	-5	5,339	-0.09%
2019/02/15	3	25.41	1	25.60	25.39	2	5,279	0.04%
2019/02/14	11	25.44	13	25.46	25.43	-2	5,240	-0.04%
2019/02/13	3	25.32	16	25.39	25.42	-13	5,182	-0.25%
2019/02/12	0.2	25.28	11	25.21	25.26	-10.8	5,100	-0.21%
2019/02/11	8	24.97	2	25.04	24.99	6	4,965	0.12%
2019/01/30	5.2	24.91	7	24.98	24.92	-1.8	4,909	-0.04%
2019/01/29	4	24.86	4	24.87	24.89	0	4,913	0.00%
2019/01/28	2	25.02	15	25.04	25.01	-13	4,903	-0.27%
2019/01/25	1.2	24.81	31	24.74	24.90	-29.8	4,787	-0.62%
2019/01/24	2	24.57	2	24.56	24.55	0	4,632	0.00%
2019/01/23	1	24.41	0	0.00	24.44	1	4,651	0.02%
2019/01/22	3	24.48	5	24.49	24.50	-2	4,706	-0.04%
2019/01/21	2	24.54	0	0.00	24.51	2	4,849	0.04%
2019/01/18	0	0.00	11	24.36	24.39	-11	5,011	-0.22%
2019/01/16	0	0.00	4	24.25	24.25	-4	5,438	-0.07%
2019/01/15	0	0.00	5	24.12	24.13	-5	6,020	-0.08%
2019/01/14	37	24.06	1	23.99	23.99	36	6,153	0.59%
2019/01/11	3	24.08	1	24.07	24.04	2	6,239	0.03%
2019/01/10	1.1	24.00	0	0.00	24.01	1.1	6,289	0.02%
2019/01/09	0	0.00	8	24.07	24.05	-8	6,401	-0.12%
2019/01/08	3	23.76	13	23.80	23.79	-10	6,461	-0.15%
2019/01/04	63.1	23.26	17	23.36	23.40	46.1	7,051	0.65%
2019/01/03	20	23.65	2	23.61	23.59	18	7,909	0.23%
2019/01/02	15	23.84	0	0.00	23.83	15	8,005	0.19%
2018/12/28	1	23.91	0	0.00	23.94	1	8,282	0.01%
2018/12/27	5	23.97	17	24.00	23.91	-12	8,621	-0.14%
2018/12/26	47	23.78	1	23.90	23.72	46	8,759	0.53%
2018/12/25	26	23.89	0	0.00	23.97	26	8,686	0.30%
2018/12/24	3	24.12	3	24.18	24.18	0	8,487	0.00%
2018/12/22	4	24.15	0	0.00	24.17	4	8,472	0.05%
2018/12/21	3	24.08	0	0.00	24.14	3	8,473	0.04%
2018/12/20	0	0.00	3	24.10	24.13	-3	8,454	-0.04%
2018/12/19	0	0.00	3	24.14	24.14	-3	8,442	-0.04%
2018/12/18	15	24.02	0	0.00	24.03	15	8,463	0.18%
2018/12/17	6	24.26	0	0.00	24.31	6	8,215	0.07%
2018/12/14	5	24.27	0	0.00	24.31	5	8,178	0.06%
2018/12/13	1	24.39	0	0.00	24.39	1	8,152	0.01%
2018/12/12	0	0.00	9	24.29	24.32	-9	8,220	-0.11%
2018/12/11	3	24.15	7	24.17	24.18	-4	8,275	-0.05%
2018/12/10	8	24.09	6	24.08	24.07	2	8,351	0.02%
2018/12/07	0	0.00	2	24.24	24.28	-2	8,234	-0.02%
2018/12/06	22	24.17	5	24.11	24.19	17	8,290	0.21%
2018/12/05	1.1	24.62	1	24.60	24.60	0.1	8,209	0.00%
2018/12/04	7	24.86	2	24.88	24.82	5	8,447	0.06%
2018/12/03	5	24.88	17	24.81	24.89	-12	8,500	-0.14%
2018/11/30	3	24.49	0	0.00	24.46	3	8,381	0.04%
2018/11/29	0	0.00	15	24.37	24.38	-15	8,342	-0.18%
2018/11/28	0	0.00	1	24.15	24.27	-1	8,290	-0.01%
2018/11/26	0	0.00	1	24.08	24.11	-1	8,272	-0.01%
2018/11/23	6	23.91	0	0.00	23.94	6	8,256	0.07%
2018/11/22	9.1	24.05	0	0.00	23.98	9.1	8,224	0.11%
2018/11/21	8	23.96	0	0.00	24.14	8	8,179	0.10%
2018/11/20	3	24.24	1	24.35	24.17	2	8,126	0.02%
2018/11/19	3	24.40	0	0.00	24.40	3	8,079	0.04%
2018/11/15	2	24.07	0	0.00	24.22	2	8,043	0.02%
2018/11/14	1	24.14	5	24.13	24.15	-4	8,020	-0.05%
2018/11/13	6	23.83	0	0.00	24.12	6	8,005	0.07%
2018/11/12	2	24.21	8	24.22	24.18	-6	7,914	-0.08%
2018/11/09	9.2	24.17	1	24.16	24.21	8.2	7,901	0.10%
2018/11/08	11	24.38	0	0.00	24.37	11	7,862	0.14%
2018/11/07	0	0.00	1	24.18	24.21	-1	7,823	-0.01%
2018/11/06	4	24.10	1	24.03	24.08	3	7,809	0.04%
2018/11/05	7.1	24.12	3	24.15	24.18	4.1	7,756	0.05%
2018/11/02	3	24.13	15	24.16	24.18	-12	7,715	-0.16%
2018/11/01	3	24.08	2	23.82	24.08	1	7,680	0.01%
2018/10/31	2	23.68	1	23.75	23.78	1	7,620	0.01%
2018/10/30	0	0.00	1	23.36	23.42	-1	7,572	-0.01%
2018/10/29	13.2	23.29	0	0.00	23.34	13.2	7,528	0.18%
2018/10/26	17	23.46	0	0.00	23.43	17	7,385	0.23%
2018/10/25	22	23.56	0	0.00	23.59	22	7,185	0.31%
2018/10/24	3	24.06	8	24.08	24.12	-5	6,901	-0.07%
2018/10/23	60	24.22	0	0.00	24.13	60	6,812	0.88%
2018/10/22	13	25.71	10	25.67	25.81	3	6,360	0.05%
2018/10/19	3	25.38	3	25.48	25.55	0	6,251	0.00%
2018/10/18	5	25.47	1	25.45	25.54	4	6,234	0.06%
2018/10/17	11	25.63	4	25.67	25.51	7	6,223	0.11%
2018/10/16	13	25.31	0	0.00	25.39	13	6,122	0.21%
2018/10/15	8	25.15	2	25.18	25.18	6	5,996	0.10%
2018/10/12	51	24.99	1	25.12	25.26	50	5,746	0.87%
2018/10/11	114	24.96	8	24.97	24.91	106	5,427	1.95%	大買/鉅額交易
2018/10/09	41	26.34	0	0.00	26.34	41	4,295	0.95%
2018/10/08	28	26.41	1	26.91	26.70	27	3,944	0.68%
2018/10/05	17.1	26.45	0	0.00	26.43	17.1	3,543	0.48%
2018/10/04	5	26.73	0	0.00	26.78	5	3,174	0.16%
2018/10/03	8	26.91	0	0.00	26.97	8	3,010	0.27%
2018/10/01	2	27.35	0	0.00	27.32	2	2,885	0.07%
2018/09/28	1	27.26	0	0.00	27.28	1	2,983	0.03%
2018/09/25	2	27.47	0	0.00	27.49	2	3,115	0.06%
2018/09/21	0	0.00	5	27.36	27.41	-5	3,108	-0.16%
2018/09/20	1	27.38	0	0.00	27.40	1	3,130	0.03%
2018/09/18	2	27.36	0	0.00	27.40	2	3,280	0.06%
2018/09/17	2	27.38	0	0.00	27.46	2	3,338	0.06%
2018/09/13	10	26.94	0	0.00	26.92	10	3,354	0.30%
2018/09/12	4	26.68	0	0.00	26.74	4	3,327	0.12%
2018/09/11	1	26.58	0	0.00	26.78	1	3,265	0.03%
2018/09/10	6	26.83	0	0.00	26.67	6	3,260	0.18%
2018/09/07	0	0.00	12	27.16	27.19	-12	3,011	-0.40%
2018/09/06	1	27.29	0	0.00	27.45	1	2,903	0.03%
2018/09/05	0.1	27.63	1	27.61	27.53	-0.9	2,877	-0.03%
2018/09/03	3	27.66	0	0.00	27.63	3	2,927	0.10%
2018/08/31	2	27.59	0	0.00	27.78	2	2,999	0.07%
2018/08/30	2	27.64	6	27.69	27.70	-4	3,069	-0.13%
2018/08/29	0	0.00	1	27.56	27.61	-1	3,158	-0.03%
2018/08/28	0	0.00	3	27.55	27.56	-3	3,165	-0.09%
2018/08/20	3	27.17	0	0.00	27.19	3	3,504	0.09%
2018/08/17	0	0.00	3	27.18	27.12	-3	3,491	-0.09%
2018/08/14	1	27.21	0	0.00	27.38	1	3,522	0.03%
2018/08/13	1	27.20	4	27.32	27.18	-3	3,566	-0.08%
2018/08/08	0	0.00	5	27.68	27.60	-5	3,754	-0.13%
2018/08/06	0	0.00	3	27.35	27.43	-3	3,772	-0.08%
2018/08/03	0.1	27.15	0	0.00	27.18	0.1	3,769	0.00%
2018/08/02	1	26.99	18	27.09	27.00	-17	3,725	-0.46%
2018/08/01	0	0.00	7	27.26	27.28	-7	3,656	-0.19%
2018/07/31	0	0.00	3	27.04	27.19	-3	3,629	-0.08%
2018/07/30	0	0.00	17	26.98	27.04	-17	3,552	-0.48%
2018/07/27	0	0.00	8	26.79	26.89	-8	3,450	-0.23%
2018/07/26	0	0.00	3	26.57	26.59	-3	3,256	-0.09%
2018/07/25	1	26.48	12	26.49	26.47	-11	3,187	-0.35%
2018/07/23	0	0.00	3	26.25	26.23	-3	3,099	-0.10%
2018/07/20	0	0.00	5	26.20	26.14	-5	3,131	-0.16%
2018/07/18	0	0.00	2	26.16	26.21	-2	3,264	-0.06%
2018/07/16	2	25.91	0	0.00	25.93	2	3,155	0.06%
2018/07/13	5	25.80	0	0.00	25.79	5	3,129	0.16%
2018/07/12	2	25.60	0	0.00	25.61	2	3,133	0.06%
2018/07/10	1	25.64	0	0.00	25.63	1	3,160	0.03%
2018/07/09	7	25.51	1	25.38	25.60	6	3,152	0.19%
2018/07/06	6	25.28	0	0.00	25.30	6	3,128	0.19%
2018/07/05	10.1	25.38	0	0.00	25.31	10.1	3,045	0.33%
2018/07/04	4	25.52	0	0.00	25.53	4	2,944	0.14%
2018/07/03	1	25.47	0	0.00	25.50	1	2,932	0.03%
2018/07/02	3	25.74	0	0.00	25.61	3	2,896	0.10%
2018/06/28	4	25.43	0	0.00	25.40	4	2,842	0.14%
2018/06/27	1	25.70	0	0.00	25.64	1	2,725	0.04%
2018/06/26	7	25.57	0	0.00	25.65	7	2,696	0.26%
2018/06/25	4.2	25.80	0	0.00	25.78	4.2	2,557	0.16%
2018/06/22	5	25.88	0.2	26.08	26.00	4.8	2,434	0.20%
2018/06/19	4	26.02	0	0.00	26.20	4	2,416	0.17%
2018/06/12	2	26.61	0	0.00	26.60	2	2,343	0.09%
2018/06/11	2	26.65	5	26.69	26.69	-3	2,363	-0.13%
2018/06/08	1	26.65	0	0.00	26.67	1	2,313	0.04%
2018/06/07	1	26.77	7	26.80	26.79	-6	2,251	-0.27%
2018/06/06	0	0.00	1	26.75	26.79	-1	2,205	-0.05%
2018/06/05	1.1	26.62	0	0.00	26.61	1.1	2,104	0.05%
2018/06/04	0	0.00	1	26.56	26.62	-1	2,096	-0.05%
2018/06/01	0	0.00	4	26.42	26.40	-4	2,066	-0.19%
2018/05/30	3	26.03	0	0.00	26.01	3	1,931	0.16%
2018/05/28	0	0.00	1	26.37	26.39	-1	1,806	-0.06%
2018/05/25	0.1	26.38	0	0.00	26.33	0.1	1,789	0.01%
2018/05/23	0.1	26.35	4	26.41	26.40	-3.9	1,853	-0.21%
2018/05/22	0.2	26.37	0	0.00	26.40	0.2	1,823	0.01%
2018/05/21	0	0.00	4	26.38	26.35	-4	1,807	-0.22%
2018/05/18	0	0.00	1	26.11	26.20	-1	1,804	-0.06%
2018/05/17	0	0.00	6	26.08	26.06	-6	1,792	-0.33%
2018/05/16	2	25.94	19	25.93	25.93	-17	1,694	-1.00%
2018/05/15	1	25.75	1	25.78	25.78	0	1,691	0.00%
2018/05/09	1	25.41	0	0.00	25.40	1	1,886	0.05%
2018/05/07	1	25.17	0	0.00	25.30	1	1,950	0.05%
2018/05/04	1.2	25.15	0	0.00	25.20	1.2	2,064	0.06%
2018/05/03	1	25.18	0	0.00	25.22	1	2,082	0.05%
2018/05/02	2	25.32	0	0.00	25.34	2	2,167	0.09%
2018/04/30	1	25.19	2	25.18	25.40	-1	2,301	-0.04%
2018/04/27	2	25.15	0	0.00	25.15	2	2,318	0.09%
2018/04/26	4	25.22	0	0.00	25.23	4	2,349	0.17%
2018/04/25	2	25.25	0	0.00	25.31	2	2,317	0.09%
2018/04/24	4	25.55	0	0.00	25.50	4	2,303	0.17%
2018/04/17	1	25.77	0	0.00	25.77	1	2,525	0.04%
2018/04/16	11	25.84	0	0.00	25.98	11	2,506	0.44%
2018/04/10	1	25.95	0	0.00	25.95	1	2,631	0.04%
2018/04/09	1	25.86	0	0.00	25.95	1	2,688	0.04%
2018/04/03	8	25.89	0	0.00	25.92	8	2,706	0.30%
2018/03/30	0	0.00	1	25.96	25.96	-1	2,747	-0.04%
2018/03/28	1	25.93	2	26.00	25.93	-1	2,740	-0.04%
2018/03/27	1.1	26.10	0	0.00	26.08	1.1	2,735	0.04%
2018/03/26	1	25.97	0	0.00	26.00	1	2,720	0.04%
2018/03/23	4	25.75	0	0.00	25.82	4	2,712	0.15%
2018/03/22	0	0.00	2	26.32	26.14	-2	2,676	-0.07%
2018/03/21	0	0.00	2	26.15	26.17	-2	2,665	-0.08%
2018/03/19	1	26.13	20	26.18	26.19	-19	2,668	-0.71%
2018/03/16	11	26.08	1	26.10	26.16	10	2,658	0.38%
2018/03/12	0	0.00	3	26.10	26.10	-3	2,802	-0.11%
2018/03/08	0.4	26.02	0	0.00	26.01	0.4	3,053	0.01%
2018/03/07	0.1	25.75	0	0.00	25.70	0.1	3,051	0.00%
2018/03/05	2.1	25.69	0	0.00	25.63	2.1	3,118	0.07%
2018/03/02	0	0.00	1	25.75	25.76	-1	3,122	-0.03%
2018/03/01	2	25.74	0	0.00	25.91	2	3,134	0.06%
2018/02/26	0	0.00	2.2	25.94	25.98	-2.2	3,133	-0.07%
2018/02/21	3	25.60	3	25.60	25.72	0	3,099	0.00%
2018/02/12	5	25.19	15	25.19	25.15	-10	3,108	-0.32%
2018/02/09	8	25.01	0	0.00	25.50	8	3,102	0.26%
2018/02/08	0	0.00	1	25.43	25.50	-1	3,072	-0.03%
2018/02/07	2	25.46	2	25.41	25.43	0	3,121	0.00%
2018/02/06	35	24.89	6	24.55	24.99	29	3,135	0.92%
2018/02/05	2.1	25.83	0	0.00	26.00	2.1	3,057	0.07%
2018/02/01	0	0.00	1	26.52	26.42	-1	3,119	-0.03%
2018/01/31	2	26.18	0	0.00	26.45	2	3,123	0.06%
2018/01/30	2	26.52	0	0.00	26.41	2	3,101	0.06%
2018/01/29	0	0.00	7	26.80	26.80	-7	3,093	-0.23%
2018/01/25	3	26.57	1	26.45	26.45	2	2,973	0.07%
2018/01/24	3	26.29	21	26.32	26.32	-18	2,899	-0.62%
2018/01/23	2	26.22	6	26.37	26.20	-4	2,797	-0.14%
2018/01/22	0	0.00	6	26.16	26.25	-6	2,888	-0.21%
2018/01/19	0	0.00	1	26.04	26.00	-1	2,838	-0.04%
2018/01/18	0	0.00	9	26.07	26.02	-9	2,819	-0.32%
2018/01/17	0	0.00	2	25.91	25.92	-2	2,709	-0.07%
2018/01/16	1	25.79	1	25.69	25.80	0	2,680	0.00%
2018/01/15	2	25.60	3	25.58	25.65	-1	2,651	-0.04%
2018/01/10	0	0.00	1	25.45	25.37	-1	2,578	-0.04%
2018/01/09	1	25.53	0	0.00	25.50	1	2,572	0.04%
2018/01/08	1.1	25.54	2	25.53	25.57	-0.9	2,554	-0.04%
2018/01/04	0	0.00	3	25.40	25.41	-3	2,536	-0.12%
2018/01/03	0	0.00	1	25.27	25.31	-1	2,543	-0.04%
2018/01/02	3	25.10	4	25.08	25.13	-1	2,504	-0.04%