元大高股息 (0056)-元大-和平券商分點個股進出

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
40.32
漲跌
▲0.39
漲幅
+0.98%
成交量
12,590張
產業
上市0.00%
3367人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大高股息 (0056)籌碼相關－元大-和平券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-和平券商分點個股進出
元大-和平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
2024/06/03	2	40.17	5.1	40.27	40.32	-3.1	26,970	-0.01%
2024/05/31	5.2	40.07	1.2	39.97	39.93	4	27,267	0.01%
2024/05/30	1.9	40.10	4.9	40.18	40.03	-3	27,391	-0.01%
2024/05/29	1.1	40.69	15	40.63	40.59	-13.9	27,695	-0.05%
2024/05/28	0	0.00	11.1	40.83	40.81	-11.1	27,722	-0.04%
2024/05/27	4.1	40.59	15.1	40.73	40.74	-11	27,745	-0.04%
2024/05/24	3.2	40.09	12	40.03	40.10	-8.8	27,490	-0.03%
2024/05/23	2.2	40.02	42.8	40.10	40.01	-40.6	27,610	-0.15%
2024/05/22	0.2	39.80	61	39.96	40.04	-60.8	27,763	-0.22%
2024/05/21	5.1	39.53	2.5	39.55	39.50	2.6	27,717	0.01%
2024/05/20	2.3	39.65	2.1	39.59	39.66	0.2	27,847	0.00%
2024/05/17	2.3	39.55	2.1	39.50	39.51	0.3	28,163	0.00%
2024/05/16	0	0.00	20.5	39.62	39.60	-20.5	28,312	-0.07%
2024/05/15	0.9	39.46	485.2	39.37	39.30	-484.3	28,593	-1.69%	大賣/鉅額交易
2024/05/14	0	0.00	806	39.25	39.26	-806	29,207	-2.76%	大賣/鉅額交易
2024/05/13	6	39.03	7	39.02	39.04	-1	29,257	0.00%
2024/05/10	0	0.00	45	38.91	39.04	-45	29,446	-0.15%
2024/05/09	0	0.00	10	38.99	38.92	-10	29,421	-0.03%
2024/05/08	0	0.00	4	39.01	39.02	-4	29,501	-0.01%
2024/05/07	3	38.86	14	38.97	38.97	-11	29,676	-0.04%
2024/05/06	0	0.00	24.3	38.81	38.88	-24.3	29,727	-0.08%
2024/05/03	3	38.70	4.4	38.65	38.45	-1.4	29,694	0.00%
2024/05/02	11.1	38.37	0	0.00	38.35	11.1	29,894	0.04%
2024/04/30	12.1	38.32	1.3	38.36	38.32	10.8	29,995	0.04%
2024/04/29	7	38.28	8.2	38.24	38.34	-1.2	30,224	0.00%
2024/04/26	0.3	37.78	20	37.75	37.69	-19.7	30,421	-0.06%
2024/04/25	16.9	37.50	10	37.51	37.51	6.9	30,629	0.02%
2024/04/24	37	37.75	11.3	37.56	37.85	25.7	31,019	0.08%
2024/04/23	16.7	37.17	21.3	37.02	37.12	-4.6	32,830	-0.01%
2024/04/22	21	37.05	47	37.07	36.92	-26	34,650	-0.08%
2024/04/19	152.3	37.37	20	37.78	37.27	132.3	34,860	0.38%	大買/鉅額交易
2024/04/18	1,347.6	38.13	0.2	38.27	38.18	1,347.4	33,506	4.02%	大買/鉅額交易
2024/04/17	73.9	38.78	10.1	38.96	38.94	63.8	32,984	0.19%
2024/04/16	192	38.60	14.3	38.66	38.49	177.7	32,116	0.55%	大買/鉅額交易
2024/04/15	50.7	39.62	0.7	39.74	39.62	50	30,685	0.16%
2024/04/12	50	40.02	4.4	40.06	39.98	45.7	30,281	0.15%
2024/04/11	9.3	39.96	0.3	40.05	40.09	9.1	30,433	0.03%
2024/04/10	15	40.20	12.7	40.20	40.20	2.3	30,557	0.01%
2024/04/09	17	39.99	4.4	40.00	39.99	12.6	31,635	0.04%
2024/04/08	12	39.90	5.3	39.84	39.92	6.7	31,929	0.02%
2024/04/03	68	39.86	4	39.82	39.75	64	31,830	0.20%
2024/04/02	16.2	39.86	2.7	39.86	39.88	13.5	31,934	0.04%
2024/04/01	4.9	39.72	0	0.00	39.59	4.9	32,441	0.02%
2024/03/29	6.1	39.65	41	39.81	39.86	-34.9	32,753	-0.11%
2024/03/28	2	39.68	11	39.67	39.74	-9	32,919	-0.03%
2024/03/27	2.4	39.55	5	39.27	39.55	-2.7	33,013	-0.01%
2024/03/26	5.5	39.10	46.5	39.32	39.24	-41	33,076	-0.12%
2024/03/25	10.2	39.65	14.2	39.70	39.62	-4	33,059	-0.01%
2024/03/22	37	39.89	16	39.92	39.80	21	33,201	0.06%
2024/03/21	6.1	39.82	14.6	39.79	39.93	-8.5	33,133	-0.03%
2024/03/20	15.2	39.80	30	39.86	39.63	-14.8	33,302	-0.04%
2024/03/19	50.6	39.59	7.1	39.55	39.70	43.5	33,682	0.13%
2024/03/18	4.5	39.15	14.1	39.17	39.36	-9.6	34,225	-0.03%
2024/03/15	6.1	38.81	16.7	38.95	39.02	-10.6	34,152	-0.03%
2024/03/14	11.1	38.81	35.1	38.76	38.72	-24	33,922	-0.07%
2024/03/13	6.1	39.06	10.6	39.14	39.08	-4.5	33,830	-0.01%
2024/03/12	17.2	38.90	19.2	38.90	38.99	-2	33,698	-0.01%
2024/03/11	4.1	38.52	32.7	38.50	38.43	-28.6	33,783	-0.08%
2024/03/08	19.6	38.69	84.6	38.66	38.45	-65	33,669	-0.19%
2024/03/07	21.1	38.55	22.4	38.74	38.68	-1.4	33,152	0.00%
2024/03/06	24.1	38.16	16	38.24	38.53	8.1	32,892	0.02%
2024/03/05	6	38.03	12	38.03	38.16	-6	32,576	-0.02%
2024/03/04	13.5	38.08	21.8	38.08	38.00	-8.3	32,498	-0.03%
2024/03/01	13.2	37.73	31	37.73	37.74	-17.8	32,039	-0.06%
2024/02/29	16.3	37.54	7	37.66	37.70	9.2	32,168	0.03%
2024/02/27	5.1	37.61	19.7	37.53	37.51	-14.6	32,028	-0.05%
2024/02/26	21	37.59	11	37.64	37.68	10	31,870	0.03%
2024/02/23	10.7	37.74	18.1	37.78	37.59	-7.4	31,783	-0.02%
2024/02/22	2.8	37.59	43.2	37.59	37.65	-40.3	32,100	-0.13%
2024/02/21	20.1	37.32	231	37.31	37.29	-211	31,762	-0.66%	大賣/鉅額交易
2024/02/20	6.5	37.38	19	37.37	37.39	-12.5	31,741	-0.04%
2024/02/19	2	37.10	11.4	37.10	37.14	-9.4	31,436	-0.03%
2024/02/16	8	37.08	33.4	37.06	37.07	-25.4	31,677	-0.08%
2024/02/15	9	36.81	37.1	36.86	36.86	-28.1	31,353	-0.09%
2024/02/05	18.6	36.44	13.5	36.45	36.45	5.1	30,608	0.02%
2024/02/02	1	36.48	2.2	36.51	36.45	-1.2	30,525	0.00%
2024/02/01	0.3	36.33	4.2	36.27	36.30	-3.9	30,337	-0.01%
2024/01/31	13	36.22	3	36.18	36.20	10	30,544	0.03%
2024/01/30	16	36.35	234.1	36.37	36.36	-218.1	30,496	-0.72%	大賣/鉅額交易
2024/01/29	2	36.20	7	36.23	36.28	-5	30,526	-0.02%
2024/01/26	4.3	36.09	6.4	36.09	36.07	-2.1	30,394	-0.01%
2024/01/25	24	36.29	28.3	36.30	36.29	-4.3	30,391	-0.01%
2024/01/24	1	36.30	6.3	36.32	36.23	-5.3	30,277	-0.02%
2024/01/23	6	36.17	21.3	36.10	36.20	-15.3	30,812	-0.05%
2024/01/22	4	36.09	54.2	36.07	36.14	-50.2	30,686	-0.16%
2024/01/19	8	35.36	5	35.48	35.65	3	30,473	0.01%
2024/01/18	275.9	35.12	0	0.00	35.12	275.9	31,058	0.89%	大買/鉅額交易
2024/01/17	412.4	35.40	6.1	35.40	35.19	406.3	30,727	1.32%	大買/鉅額交易
2024/01/16	135.1	36.25	6	36.30	36.37	129.1	29,046	0.44%	大買/鉅額交易
2024/01/15	21.1	36.45	18.1	36.52	36.42	3	27,642	0.01%
2024/01/12	74.7	36.33	0	0.00	36.33	74.7	27,656	0.27%
2024/01/11	31.6	36.35	1	36.30	36.39	30.6	28,953	0.11%
2024/01/10	25	36.25	25.7	36.26	36.24	-0.8	31,275	0.00%
2024/01/09	35.4	36.51	1	36.50	36.49	34.4	32,297	0.11%
2024/01/08	6.1	36.59	17	36.72	36.57	-10.9	32,979	-0.03%
2024/01/05	24	36.60	6	36.57	36.55	18	33,330	0.05%
2024/01/04	25.5	36.61	2	36.65	36.59	23.5	33,253	0.07%
2024/01/03	71.9	36.77	8	36.73	36.68	63.9	33,531	0.19%
2024/01/02	13.3	37.14	9	37.24	37.17	4.3	32,601	0.01%
2023/12/29	3	37.34	24	37.34	37.40	-21	32,410	-0.06%
2023/12/28	0	37.37	24.3	37.45	37.33	-24.2	32,806	-0.07%
2023/12/27	10.8	37.37	205.3	37.37	37.42	-194.5	33,456	-0.58%	大賣/鉅額交易
2023/12/26	10.9	36.97	100.1	36.92	37.00	-89.2	33,230	-0.27%
2023/12/25	2	36.58	51	36.63	36.65	-49	32,781	-0.15%
2023/12/22	4	36.34	13	36.36	36.37	-9	32,487	-0.03%
2023/12/21	4.1	36.19	1.1	36.25	36.33	3	32,461	0.01%
2023/12/20	3	36.37	27	36.42	36.57	-24	32,376	-0.07%
2023/12/19	13.9	36.00	9	36.00	36.10	4.9	32,120	0.02%
2023/12/18	3	36.33	2.4	36.27	36.38	0.6	32,281	0.00%
2023/12/15	37	36.41	21.2	36.41	36.36	15.9	32,159	0.05%
2023/12/14	13.2	36.44	31	36.48	36.55	-17.8	31,933	-0.06%
2023/12/13	6	35.94	38	36.01	36.06	-32	31,472	-0.10%
2023/12/12	4.2	35.60	34	35.63	35.58	-29.9	30,915	-0.10%
2023/12/11	14.2	35.46	13.5	35.48	35.47	0.7	30,849	0.00%
2023/12/08	0	35.46	13.4	35.49	35.42	-13.3	30,809	-0.04%
2023/12/07	6	35.31	17	35.29	35.25	-11	30,780	-0.04%
2023/12/06	2	35.23	11.1	35.31	35.31	-9.1	31,299	-0.03%
2023/12/05	20.2	34.96	5	34.98	35.05	15.2	31,001	0.05%
2023/12/04	6.1	35.19	17.6	35.18	35.19	-11.5	30,868	-0.04%
2023/12/01	4	35.08	88	35.06	35.13	-84	30,932	-0.27%
2023/11/30	13.4	35.07	46	35.07	35.08	-32.6	30,907	-0.11%
2023/11/29	5	35.06	59	35.09	35.09	-54	30,961	-0.17%
2023/11/28	11	34.78	7	34.85	34.90	4	30,789	0.01%
2023/11/27	10.8	34.84	2.2	34.90	34.75	8.6	30,758	0.03%
2023/11/24	5.3	34.95	1.8	34.96	34.94	3.5	30,597	0.01%
2023/11/23	3.1	34.93	0	0.00	34.97	3.1	30,643	0.01%
2023/11/22	22.1	35.00	1	35.10	35.05	21.1	30,857	0.07%
2023/11/21	3	35.27	12.2	35.24	35.30	-9.2	31,044	-0.03%
2023/11/20	2.2	34.79	28.6	34.82	34.90	-26.4	31,152	-0.08%
2023/11/17	3.2	34.85	1	34.90	34.82	2.2	31,201	0.01%
2023/11/16	10.1	34.81	0.6	34.82	34.77	9.5	31,282	0.03%
2023/11/15	5.4	34.94	51	35.10	34.83	-45.6	31,235	-0.15%
2023/11/14	1	34.63	80.4	34.71	34.68	-79.4	31,232	-0.25%
2023/11/13	0	0.00	6.1	34.62	34.54	-6.1	31,300	-0.02%
2023/11/10	6.5	34.37	1	34.37	34.43	5.5	31,543	0.02%
2023/11/09	4.1	34.53	15.8	34.55	34.55	-11.7	31,693	-0.04%
2023/11/08	6	34.54	69.1	34.38	34.54	-63.1	32,047	-0.20%
2023/11/07	36.3	34.08	30.2	34.13	34.23	6.1	32,009	0.02%
2023/11/06	11	34.02	26	34.16	34.24	-15	32,783	-0.05%
2023/11/03	12.2	33.67	4.4	33.67	33.69	7.8	32,772	0.02%
2023/11/02	9.1	33.50	16	33.50	33.52	-6.9	33,164	-0.02%
2023/11/01	18.6	32.75	0	0.00	32.89	18.6	33,528	0.06%
2023/10/31	59.4	32.87	5.7	33.13	32.69	53.7	34,305	0.16%
2023/10/30	11	33.19	1	33.16	33.23	10	35,099	0.03%
2023/10/27	8.7	33.14	0	0.00	33.13	8.7	35,971	0.02%
2023/10/26	24.7	33.04	1	32.96	33.10	23.7	37,274	0.06%
2023/10/25	10.2	33.63	0.2	33.66	33.62	10	37,595	0.03%
2023/10/24	6.2	33.08	3	33.24	33.47	3.2	38,032	0.01%
2023/10/23	30.8	33.15	5.6	33.22	33.08	25.2	38,620	0.07%
2023/10/20	58.6	33.11	3.6	33.14	33.40	55	39,802	0.14%
2023/10/19	133	33.55	0.8	33.49	33.65	132.2	41,284	0.32%	大買/鉅額交易
2023/10/18	215.1	34.83	38.4	34.91	34.90	176.7	40,573	0.44%	大買/鉅額交易
2023/10/17	146.6	35.34	0.7	35.43	35.27	145.9	38,508	0.38%	大買/鉅額交易
2023/10/16	111.3	35.47	0	0.00	35.52	111.3	38,342	0.29%	大買/鉅額交易
2023/10/13	35.3	35.69	0	0.00	35.72	35.3	38,793	0.09%
2023/10/12	4.1	35.94	17.2	35.93	35.98	-13.1	39,925	-0.03%
2023/10/11	16	35.83	23.9	36.11	35.78	-7.9	41,376	-0.02%
2023/10/06	11	35.76	6	35.78	35.79	5	42,535	0.01%
2023/10/05	64	35.64	22	35.57	35.69	42	43,168	0.10%
2023/10/04	65.7	35.22	3	35.25	35.39	62.7	43,474	0.14%
2023/10/03	65.1	35.74	54.3	35.89	35.60	10.8	43,353	0.02%
2023/10/02	10	35.74	84	35.52	35.74	-74	43,325	-0.17%
2023/09/28	7	35.02	1	35.05	35.06	6	43,861	0.01%
2023/09/27	23	34.67	3	34.82	34.87	20	44,651	0.04%
2023/09/26	13	34.93	1	34.76	34.76	12	45,761	0.03%
2023/09/25	1	35.04	4	35.05	35.08	-3	46,125	-0.01%
2023/09/22	6	34.41	1	34.54	34.89	5	46,174	0.01%
2023/09/21	186.5	34.63	6.8	34.62	34.70	179.7	46,266	0.39%	大買/鉅額交易
2023/09/20	11	35.08	17	35.16	35.05	-6	45,945	-0.01%
2023/09/19	17	35.13	1	35.27	35.14	16	46,493	0.03%
2023/09/18	16.6	35.32	22	35.34	35.31	-5.4	46,664	-0.01%
2023/09/15	5.9	35.52	39	35.50	35.58	-33.1	46,803	-0.07%
2023/09/14	3	35.16	19	35.29	35.31	-16	46,953	-0.03%
2023/09/13	1	34.80	0	0.00	34.86	1	47,064	0.00%
2023/09/12	7.1	34.86	24	34.73	34.80	-16.9	47,518	-0.04%
2023/09/11	100.8	34.84	37	34.80	34.79	63.8	48,056	0.13%
2023/09/08	22.2	35.33	2	35.29	35.42	20.2	47,956	0.04%
2023/09/07	6.2	35.48	0.1	35.54	35.45	6.1	48,886	0.01%
2023/09/06	4	35.60	8	35.60	35.60	-4	49,568	-0.01%
2023/09/05	0	0.00	33.8	35.30	35.43	-33.8	49,852	-0.07%
2023/09/04	13	35.07	1	35.06	35.27	12	50,141	0.02%
2023/09/01	18.4	35.17	1	35.23	35.12	17.4	50,299	0.03%
2023/08/31	1	35.20	2	35.30	35.31	-1	50,522	0.00%
2023/08/30	28.2	35.36	32	35.49	35.35	-3.8	50,824	-0.01%
2023/08/28	26.5	35.01	0	0.00	35.06	26.5	51,398	0.05%
2023/08/25	92.2	35.35	27	35.14	35.14	65.2	51,319	0.13%
2023/08/24	20.8	35.76	48.3	36.12	35.76	-27.6	51,396	-0.05%
2023/08/23	3.1	35.20	5	35.29	35.43	-1.9	51,458	0.00%
2023/08/22	0	0.00	50.4	35.19	35.11	-50.4	52,007	-0.10%
2023/08/21	25.1	34.89	18	35.02	34.85	7.1	52,135	0.01%
2023/08/18	93.4	34.88	6	35.33	34.84	87.4	52,121	0.17%
2023/08/17	36	34.98	12.1	35.03	35.33	23.9	51,806	0.05%
2023/08/16	2.3	34.60	25	34.86	35.14	-22.7	51,736	-0.04%
2023/08/15	16.7	34.91	34	34.94	34.85	-17.3	51,873	-0.03%
2023/08/14	22.9	34.22	50	34.23	34.28	-27.1	52,221	-0.05%
2023/08/11	3.2	34.63	14	34.68	34.56	-10.8	52,016	-0.02%
2023/08/10	55.3	34.47	5.3	34.46	34.43	50	52,010	0.10%
2023/08/09	7.8	35.38	22.2	35.62	35.35	-14.4	51,239	-0.03%
2023/08/08	4.8	35.65	18.1	35.73	35.59	-13.3	50,991	-0.03%
2023/08/07	8.1	35.59	40.4	35.45	35.70	-32.3	50,577	-0.06%
2023/08/04	21	34.57	62.1	34.71	34.74	-41.1	50,055	-0.08%
2023/08/02	85.6	34.95	83.6	35.30	34.51	2	49,160	0.00%
2023/08/01	17	35.53	76.2	35.45	35.73	-59.2	47,781	-0.12%
2023/07/31	17.6	36.43	32.3	36.61	35.74	-14.7	46,827	-0.03%
2023/07/28	12.4	36.36	62.7	36.40	36.58	-50.3	45,368	-0.11%
2023/07/27	48.1	36.24	81	36.24	36.10	-32.9	44,245	-0.07%
2023/07/26	1	36.01	86	36.05	36.02	-85	43,693	-0.19%
2023/07/25	49.2	36.37	81.2	36.16	36.05	-32	42,844	-0.07%
2023/07/24	55.5	35.65	80.1	35.84	35.99	-24.6	41,141	-0.06%
2023/07/21	5.2	34.95	22.3	34.70	35.26	-17.1	39,128	-0.04%
2023/07/20	4.3	34.65	86.5	34.74	34.71	-82.2	38,945	-0.21%
2023/07/19	56.4	34.66	93.5	34.66	34.36	-37.1	38,430	-0.10%
2023/07/18	102.3	35.24	131.1	35.16	35.11	-28.8	37,308	-0.08%	大買/大賣/
2023/07/17	25.9	35.88	243.4	35.82	35.94	-217.5	35,892	-0.61%	大賣/鉅額交易
2023/07/14	21.6	35.42	61.9	35.43	35.54	-40.3	33,984	-0.12%
2023/07/13	31.3	34.93	125.2	35.07	34.82	-94	32,411	-0.29%	大賣/
2023/07/12	154.1	34.25	45	34.24	34.30	109.1	30,636	0.36%	大買/鉅額交易
2023/07/11	2.1	33.64	19.9	33.71	33.80	-17.8	29,710	-0.06%
2023/07/10	73.1	33.17	0.7	33.30	33.18	72.3	29,355	0.25%
2023/07/07	31.8	33.00	30	33.08	33.08	1.8	28,963	0.01%
2023/07/06	46.5	33.41	12	33.51	33.34	34.5	28,125	0.12%
2023/07/05	29.6	33.74	24.8	33.83	33.71	4.8	27,144	0.02%
2023/07/04	38.3	33.81	44.1	33.82	33.91	-5.8	26,313	-0.02%
2023/07/03	12.8	33.11	45.5	33.08	33.24	-32.7	25,368	-0.13%
2023/06/30	12.5	32.61	2	32.50	32.67	10.5	25,119	0.04%
2023/06/29	6	32.62	19.7	32.54	32.53	-13.7	25,191	-0.05%
2023/06/28	8.1	32.37	11	32.33	32.30	-2.9	25,050	-0.01%
2023/06/27	12.6	32.43	40	32.37	32.18	-27.4	25,112	-0.11%
2023/06/26	13.2	32.64	28	32.76	32.77	-14.8	24,721	-0.06%
2023/06/21	12	32.64	28	32.64	32.83	-16	24,714	-0.06%
2023/06/20	18.4	32.48	21	32.46	32.48	-2.6	24,470	-0.01%
2023/06/19	4.1	32.71	5	32.71	32.73	-1	24,190	0.00%
2023/06/16	26	32.79	24.7	32.85	32.78	1.3	23,898	0.01%
2023/06/15	30.1	32.63	51	32.62	32.69	-20.9	23,537	-0.09%
2023/06/14	16	32.40	29	32.27	32.32	-13	23,053	-0.06%
2023/06/13	0.2	32.11	8	32.14	32.20	-7.8	22,990	-0.03%
2023/06/12	5.6	31.73	3.4	31.86	31.78	2.3	22,212	0.01%
2023/06/09	4.3	31.76	9.4	31.62	31.78	-5.1	21,791	-0.02%
2023/06/08	12.6	31.35	48	31.30	31.24	-35.4	21,944	-0.16%
2023/06/07	6.1	31.46	65.8	31.36	31.46	-59.7	22,078	-0.27%
2023/06/06	143.3	31.15	17	31.11	31.15	126.2	22,001	0.57%	大買/鉅額交易
2023/06/05	8	31.04	12.7	30.96	31.10	-4.7	21,934	-0.02%
2023/06/02	31.2	30.99	219.6	30.96	30.93	-188.4	21,734	-0.87%	大賣/鉅額交易
2023/06/01	14.2	30.43	43.5	30.43	30.47	-29.4	21,375	-0.14%
2023/05/31	23.1	30.49	20	30.47	30.49	3.1	21,387	0.01%
2023/05/30	24.5	30.59	53.7	30.56	30.52	-29.2	21,242	-0.14%
2023/05/29	52.5	30.66	24.3	30.63	30.65	28.1	20,974	0.13%
2023/05/26	1	30.00	30.1	30.08	30.13	-29.1	20,701	-0.14%
2023/05/25	0	29.76	17.4	29.77	29.78	-17.3	20,433	-0.08%
2023/05/24	1.1	29.27	1.1	29.33	29.43	0	20,364	0.00%
2023/05/23	1	29.41	14.1	29.32	29.37	-13.1	20,586	-0.06%
2023/05/22	10	29.39	5	29.41	29.35	5	20,555	0.02%
2023/05/19	2.3	29.17	42.3	29.29	29.31	-40	20,426	-0.20%
2023/05/18	7	29.03	30.3	29.01	29.05	-23.3	20,315	-0.11%
2023/05/17	6	28.78	67	28.70	28.76	-61	19,833	-0.31%
2023/05/16	0	28.55	8	28.59	28.65	-8	19,596	-0.04%
2023/05/15	13.3	28.37	1	28.37	28.42	12.3	19,581	0.06%
2023/05/12	19.2	28.27	6	28.42	28.45	13.2	19,709	0.07%
2023/05/11	8.1	28.40	0	0.00	28.40	8.1	19,730	0.04%
2023/05/10	4	28.54	0	0.00	28.54	4	19,819	0.02%
2023/05/09	6.1	28.64	5	28.63	28.64	1.1	19,838	0.01%
2023/05/08	0.1	28.65	10.1	28.65	28.67	-10	20,137	-0.05%
2023/05/05	1.1	28.48	41	28.46	28.47	-40	20,193	-0.20%
2023/05/04	10	28.31	4	28.42	28.45	6	20,512	0.03%
2023/05/03	34.5	28.31	1	28.34	28.42	33.5	20,639	0.16%
2023/05/02	3	28.24	42	28.31	28.44	-39	20,848	-0.19%
2023/04/28	9.1	28.18	20	28.21	28.23	-11	21,218	-0.05%
2023/04/27	5	28.05	81	28.07	28.02	-76	21,247	-0.36%
2023/04/26	33.8	27.70	0	0.00	27.84	33.8	21,374	0.16%
2023/04/25	139	27.93	1	28.12	27.80	138	21,169	0.65%	大買/鉅額交易
2023/04/24	8	28.12	12.8	28.24	28.27	-4.8	20,386	-0.02%
2023/04/21	54.5	28.27	20.1	28.30	28.19	34.5	20,417	0.17%
2023/04/20	41.8	28.44	1	28.50	28.43	40.8	20,440	0.20%
2023/04/19	32.1	28.64	12.8	28.69	28.55	19.4	20,772	0.09%
2023/04/18	12	28.69	1	28.77	28.67	11	20,861	0.05%
2023/04/17	4.1	28.80	0	0.00	28.80	4.1	20,763	0.02%
2023/04/14	14.2	28.70	12.3	28.71	28.74	2	20,701	0.01%
2023/04/13	22	28.74	14	28.77	28.71	8	20,739	0.04%
2023/04/12	30.6	28.77	0.1	28.78	28.85	30.4	20,533	0.15%
2023/04/11	7.5	28.62	66	28.62	28.70	-58.5	20,618	-0.28%
2023/04/10	3	28.45	18	28.48	28.50	-15	20,786	-0.07%
2023/04/07	6.1	28.48	6.4	28.47	28.43	-0.3	20,709	0.00%
2023/04/06	19	28.36	2	28.31	28.47	17	20,739	0.08%
2023/03/31	45.5	28.43	15	28.46	28.43	30.5	20,527	0.15%
2023/03/30	0.1	28.26	5.7	28.25	28.29	-5.6	20,270	-0.03%
2023/03/29	0	0.00	10.3	28.13	28.15	-10.3	20,139	-0.05%
2023/03/28	11.4	28.17	0	0.00	28.06	11.4	20,445	0.06%
2023/03/27	4	28.22	3	28.29	28.31	1	20,288	0.01%
2023/03/24	1.4	28.20	0.1	28.19	28.26	1.3	20,355	0.01%
2023/03/23	0	28.08	5.2	28.13	28.12	-5.2	20,172	-0.03%
2023/03/22	0	28.04	7	28.02	28.05	-7	20,077	-0.03%
2023/03/21	1.3	27.87	14	27.88	27.84	-12.7	19,992	-0.06%
2023/03/20	5.8	27.75	2	27.76	27.76	3.8	20,057	0.02%
2023/03/17	7.4	27.59	13	27.65	27.76	-5.6	19,971	-0.03%
2023/03/16	36.3	27.48	6	27.46	27.50	30.3	20,002	0.15%
2023/03/15	39	27.84	46	27.83	27.66	-7	19,828	-0.04%
2023/03/14	36	27.70	0	0.00	27.66	36	20,028	0.18%
2023/03/13	27.2	27.63	170.5	27.60	27.93	-143.2	19,940	-0.72%	大賣/鉅額交易
2023/03/10	57.6	27.93	48	27.86	27.86	9.6	19,434	0.05%
2023/03/09	11.6	28.27	0	0.00	28.24	11.6	19,250	0.06%
2023/03/08	33.1	28.23	2	28.25	28.37	31.1	19,260	0.16%
2023/03/07	8.5	28.35	10	28.37	28.38	-1.6	19,170	-0.01%
2023/03/06	8.9	28.21	23.1	28.25	28.25	-14.2	19,336	-0.07%
2023/03/03	35.8	27.99	3	27.99	27.95	32.8	19,265	0.17%
2023/03/02	4.2	27.70	23	27.76	27.78	-18.8	19,261	-0.10%
2023/03/01	7.2	27.59	2.1	27.69	27.72	5.1	19,262	0.03%
2023/02/24	13.5	27.73	8	27.77	27.67	5.5	19,252	0.03%
2023/02/23	8	27.67	59.5	27.61	27.74	-51.5	18,853	-0.27%
2023/02/22	27.1	27.32	20.7	27.32	27.40	6.4	18,630	0.03%
2023/02/21	4	27.48	51.2	27.52	27.53	-47.2	18,676	-0.25%
2023/02/20	13	27.33	2.1	27.40	27.41	10.9	18,848	0.06%
2023/02/17	23	27.20	0	0.00	27.24	23	19,228	0.12%
2023/02/16	1	27.30	5	27.27	27.33	-4	19,710	-0.02%
2023/02/15	31.1	27.10	10	27.08	27.05	21.1	19,842	0.11%
2023/02/14	6	27.12	30.3	27.14	27.13	-24.3	19,890	-0.12%
2023/02/13	31.5	26.91	3	26.86	26.97	28.5	20,252	0.14%
2023/02/10	101.5	27.03	4.1	27.03	27.02	97.4	20,463	0.48%	大買/
2023/02/09	5.3	27.16	19.1	27.15	27.15	-13.8	20,644	-0.07%
2023/02/08	115	27.09	14	27.15	27.15	101	20,772	0.49%	大買/鉅額交易
2023/02/07	12.6	26.92	11	26.93	26.94	1.6	20,779	0.01%
2023/02/06	7.1	26.89	1	26.92	26.92	6.1	20,807	0.03%
2023/02/03	6.1	26.95	1.1	26.95	27.00	5	20,631	0.02%
2023/02/02	22	26.91	50.4	26.88	26.99	-28.4	20,588	-0.14%
2023/02/01	18.5	26.66	0.2	26.71	26.67	18.4	20,715	0.09%
2023/01/31	10.7	26.60	4.6	26.57	26.54	6.1	20,789	0.03%
2023/01/30	30	26.46	12.5	26.55	26.53	17.5	20,925	0.08%
2023/01/17	0	0.00	1.5	26.07	26.06	-1.5	21,187	-0.01%
2023/01/16	1.2	26.05	9	26.03	26.02	-7.7	21,491	-0.04%
2023/01/13	5.8	25.99	4.9	26.09	25.98	0.9	21,901	0.00%
2023/01/12	3	26.00	2	25.98	25.99	1	23,355	0.00%
2023/01/11	1	26.09	5	26.08	26.07	-4	26,140	-0.02%
2023/01/10	3	26.01	23	26.02	26.06	-20	28,394	-0.07%
2023/01/09	8.1	25.88	52.1	25.90	25.94	-44	30,395	-0.14%
2023/01/06	12.1	25.64	4	25.57	25.66	8.1	30,737	0.03%
2023/01/05	5.1	25.49	2	25.59	25.46	3.1	31,646	0.01%
2023/01/04	6	25.46	0	0.00	25.45	6	32,661	0.02%
2023/01/03	7.4	25.35	6	25.39	25.49	1.4	34,171	0.00%
2022/12/30	1.1	25.43	5	25.44	25.40	-3.9	35,174	-0.01%
2022/12/29	27.4	25.16	14	25.31	25.29	13.4	36,105	0.04%
2022/12/28	12.5	25.40	6	25.39	25.38	6.5	37,580	0.02%
2022/12/27	1.6	25.65	0	0.00	25.63	1.6	39,029	0.00%
2022/12/26	6	25.60	1.4	25.61	25.58	4.6	39,495	0.01%
2022/12/23	2	25.45	10	25.42	25.60	-8	40,046	-0.02%
2022/12/22	0	0.00	4	25.67	25.67	-4	40,666	-0.01%
2022/12/21	0.3	25.36	17	25.35	25.34	-16.7	41,902	-0.04%
2022/12/20	24.7	25.36	1.5	25.61	25.30	23.2	42,413	0.05%
2022/12/19	10.3	25.75	1	25.70	25.73	9.3	43,612	0.02%
2022/12/16	34.8	25.44	12	25.54	25.70	22.8	43,959	0.05%
2022/12/15	20.2	25.77	40	25.68	25.70	-19.9	44,276	-0.04%
2022/12/14	21.8	25.58	15	25.68	25.68	6.8	44,807	0.02%
2022/12/13	0.3	25.56	7	25.58	25.53	-6.7	45,119	-0.01%
2022/12/12	8.3	25.40	1	25.34	25.50	7.3	45,266	0.02%
2022/12/09	9	25.49	24	25.45	25.51	-15	45,466	-0.03%
2022/12/08	42.4	25.25	8	25.29	25.29	34.4	45,414	0.08%
2022/12/07	24	25.44	5	25.50	25.44	19	45,356	0.04%
2022/12/06	15.7	25.63	7.2	25.70	25.61	8.6	45,095	0.02%
2022/12/05	5	25.85	18.1	25.86	25.87	-13.1	44,791	-0.03%
2022/12/02	4.3	25.75	40	25.74	25.73	-35.8	44,678	-0.08%
2022/12/01	24.3	25.89	1.2	25.86	25.82	23.1	44,927	0.05%
2022/11/30	18	25.61	31.2	25.50	25.65	-13.2	44,924	-0.03%
2022/11/29	5.2	25.25	0	0.00	25.47	5.2	45,006	0.01%
2022/11/28	64.3	25.32	131	25.38	25.32	-66.7	45,368	-0.15%	大賣/
2022/11/25	2.3	25.57	9.2	25.55	25.52	-7	45,495	-0.02%
2022/11/24	11.1	25.42	22	25.41	25.54	-10.9	45,526	-0.02%
2022/11/23	3.2	25.26	27.6	25.23	25.30	-24.4	45,616	-0.05%
2022/11/22	28.2	25.11	10	25.08	25.10	18.2	46,286	0.04%
2022/11/21	6.1	25.29	95	25.27	25.22	-88.9	46,210	-0.19%
2022/11/18	10.6	25.55	8	25.57	25.43	2.6	46,058	0.01%
2022/11/17	23	25.37	2	25.41	25.58	21	46,115	0.05%
2022/11/16	12.3	25.54	5.2	25.56	25.53	7.1	46,277	0.02%
2022/11/15	21	25.44	109	25.49	25.55	-88	46,005	-0.19%	大賣/
2022/11/14	13	25.36	39	25.34	25.42	-26	45,523	-0.06%
2022/11/11	33	25.05	10.2	25.01	25.00	22.8	44,997	0.05%
2022/11/10	21.2	24.52	3.2	24.55	24.53	18	44,523	0.04%
2022/11/09	28	24.54	1	24.58	24.61	27	44,514	0.06%
2022/11/08	10.2	24.29	1.1	24.26	24.23	9.2	44,336	0.02%
2022/11/07	7	23.86	0	23.99	24.06	7	43,972	0.02%
2022/11/04	25	23.46	0	0.00	23.64	25	43,722	0.06%
2022/11/03	41.7	23.48	0	0.00	23.58	41.7	43,744	0.10%
2022/11/02	28.3	23.64	0	0.00	23.67	28.3	43,687	0.06%
2022/11/01	24.6	23.54	0.1	23.61	23.55	24.5	43,778	0.06%
2022/10/31	11.1	23.47	8	23.52	23.48	3.1	43,858	0.01%
2022/10/28	53.7	23.39	8	23.38	23.31	45.7	44,013	0.10%
2022/10/27	14.1	23.52	1	23.50	23.58	13.1	43,742	0.03%
2022/10/26	20.8	23.32	13	23.29	23.41	7.8	43,975	0.02%
2022/10/25	86.4	23.48	0	0.00	23.40	86.4	43,675	0.20%
2022/10/24	42.4	23.75	7	23.75	23.69	35.4	43,127	0.08%
2022/10/21	88	23.66	8.1	23.74	23.58	79.9	42,952	0.19%
2022/10/20	77.7	23.45	10	23.43	23.65	67.7	42,434	0.16%
2022/10/19	277.6	23.93	48	23.95	23.95	229.6	41,038	0.56%	大買/鉅額交易
2022/10/18	227.8	25.78	27	25.82	25.84	200.8	38,264	0.52%	大買/鉅額交易
2022/10/17	160.4	25.56	17	25.69	25.77	143.4	36,062	0.40%	大買/鉅額交易
2022/10/14	52.2	25.92	11.5	25.96	25.91	40.7	33,875	0.12%
2022/10/13	66.1	25.61	0.5	25.56	25.53	65.6	33,319	0.20%
2022/10/12	57.8	25.72	0	0.00	25.82	57.8	32,298	0.18%
2022/10/11	117.8	25.86	3	25.89	25.85	114.8	31,414	0.37%	大買/鉅額交易
2022/10/07	86.9	26.31	2.2	26.39	26.28	84.7	30,057	0.28%
2022/10/06	65.2	26.53	1	26.51	26.57	64.2	29,048	0.22%
2022/10/05	111.9	26.59	0	0.00	26.62	111.9	28,495	0.39%	大買/鉅額交易
2022/10/04	106.4	26.18	1	26.24	26.27	105.4	27,349	0.39%	大買/鉅額交易
2022/10/03	34.6	25.60	7	25.65	25.67	27.6	25,742	0.11%
2022/09/30	58.6	25.61	27.6	25.64	25.78	31	25,645	0.12%
2022/09/29	52.9	25.87	34	25.89	25.81	18.9	25,407	0.07%
2022/09/28	125.7	25.91	11	25.83	25.83	114.7	25,726	0.45%	大買/鉅額交易
2022/09/27	67.3	26.23	2.1	26.31	26.33	65.2	24,823	0.26%
2022/09/26	135.7	26.49	2	26.37	26.33	133.7	24,841	0.54%	大買/鉅額交易
2022/09/23	32	27.08	0	0.00	27.06	32	24,343	0.13%
2022/09/22	39.6	27.14	9.1	27.16	27.17	30.5	24,787	0.12%
2022/09/21	40.6	27.64	12	27.57	27.64	28.6	24,382	0.12%
2022/09/20	19	27.97	8	28.01	27.98	11	24,002	0.05%
2022/09/19	14.8	28.14	0	0.00	28.06	14.8	23,870	0.06%
2022/09/16	22.9	28.25	0	0.00	28.28	22.9	23,904	0.10%
2022/09/15	2.1	28.50	0	0.00	28.59	2.1	24,377	0.01%
2022/09/14	26	28.30	2	28.33	28.35	24	25,063	0.10%
2022/09/13	16	28.70	8	28.72	28.71	8	25,067	0.03%
2022/09/12	9	28.56	4	28.52	28.56	5	25,899	0.02%
2022/09/08	7.1	27.94	9.1	28.14	28.25	-2	26,541	-0.01%
2022/09/07	30.1	27.88	8.1	27.87	27.90	22	27,361	0.08%
2022/09/06	24.3	28.07	0	0.00	28.08	24.3	27,108	0.09%
2022/09/05	16.5	28.07	10.5	28.16	28.18	6	27,077	0.02%
2022/09/02	20.7	28.23	0	0.00	28.10	20.7	27,375	0.08%
2022/09/01	16.2	28.41	3	28.35	28.44	13.2	26,958	0.05%
2022/08/31	8.1	28.53	0	0.00	28.79	8.1	26,588	0.03%
2022/08/30	27	28.46	0	0.00	28.67	27	26,330	0.10%
2022/08/29	47	28.44	0	0.00	28.45	47	26,109	0.18%
2022/08/26	5	29.08	0.1	29.11	29.10	4.9	25,430	0.02%
2022/08/25	3	28.94	15	29.00	28.94	-12	25,285	-0.05%
2022/08/24	60.1	28.94	51	28.90	28.80	9.1	25,177	0.04%
2022/08/23	29.5	28.95	0	0.00	28.93	29.5	24,848	0.12%
2022/08/22	4.1	29.19	0	0.00	29.25	4.1	24,388	0.02%
2022/08/19	19.5	29.31	0	0.00	29.42	19.5	24,110	0.08%
2022/08/18	0	0.00	6	29.18	29.29	-6	24,128	-0.02%
2022/08/17	1.2	29.18	0	0.00	29.28	1.2	24,037	0.00%
2022/08/16	8	29.18	12	29.22	29.24	-4	24,041	-0.02%
2022/08/15	16.8	29.27	25	29.19	29.22	-8.2	23,880	-0.03%
2022/08/12	1	29.22	1	29.20	29.30	0	23,637	0.00%
2022/08/11	5.1	29.11	5	29.13	29.12	0.1	23,814	0.00%
2022/08/10	31	28.80	0	0.00	28.81	31	23,742	0.13%
2022/08/09	4	28.94	0.5	29.08	29.07	3.5	23,654	0.01%
2022/08/08	5.1	28.76	3.1	28.76	28.87	2	23,892	0.01%
2022/08/05	4.5	28.76	61.2	28.70	28.87	-56.7	23,904	-0.24%
2022/08/04	8.1	28.39	26	28.36	28.43	-18	24,150	-0.07%
2022/08/03	5	28.41	8	28.38	28.44	-3	24,195	-0.01%
2022/08/02	42.2	28.32	43.1	28.35	28.45	-0.9	24,176	0.00%
2022/08/01	14	28.63	15.1	28.68	28.76	-1.1	24,031	0.00%
2022/07/29	3	28.42	22	28.45	28.55	-19	24,047	-0.08%
2022/07/28	25	28.20	5	28.37	28.18	20	23,873	0.08%
2022/07/27	15	28.03	5	28.09	28.25	10	23,648	0.04%
2022/07/26	4	28.11	0	0.00	28.12	4	23,575	0.02%
2022/07/25	6	28.17	5.2	28.23	28.33	0.8	23,450	0.00%
2022/07/22	35.4	28.37	10.4	28.39	28.40	25	23,497	0.11%
2022/07/21	8.3	28.06	8	28.26	28.38	0.3	23,839	0.00%
2022/07/20	23.2	28.05	14	28.05	28.00	9.2	24,096	0.04%
2022/07/19	5	27.47	20.3	27.51	27.68	-15.3	24,748	-0.06%
2022/07/18	6.4	27.23	27.5	27.28	27.48	-21.1	24,713	-0.09%
2022/07/15	15	27.06	0	0.00	27.09	15	24,487	0.06%
2022/07/14	3	27.05	4	27.18	27.18	-1	24,288	0.00%
2022/07/13	14	27.11	2.2	27.09	27.08	11.8	24,146	0.05%
2022/07/12	78.5	26.57	1	26.50	26.62	77.5	24,016	0.32%
2022/07/11	6.4	27.19	262	27.21	27.25	-255.6	23,577	-1.08%	大賣/鉅額交易
2022/07/08	4.9	27.23	5.3	27.19	27.25	-0.5	23,400	0.00%
2022/07/07	8.1	26.40	2.1	26.33	26.76	6	23,071	0.03%
2022/07/06	59.7	26.55	2	26.71	26.32	57.7	23,127	0.25%
2022/07/05	21.3	26.75	0	0.00	26.96	21.3	22,663	0.09%
2022/07/04	20.9	26.63	8.5	26.74	26.68	12.4	22,393	0.06%
2022/07/01	90.2	27.08	2.4	26.89	26.81	87.8	22,566	0.39%
2022/06/30	105	27.58	31	27.58	27.56	74	21,708	0.34%	大買/
2022/06/29	23.8	28.17	0	0.00	28.14	23.8	20,881	0.11%
2022/06/28	7.7	28.48	0	0.00	28.53	7.7	20,578	0.04%
2022/06/27	10.4	28.74	2	28.67	28.86	8.4	20,368	0.04%
2022/06/24	41.6	28.22	7.2	28.19	28.10	34.4	20,147	0.17%
2022/06/23	51.6	28.11	33.8	28.14	28.05	17.8	20,047	0.09%
2022/06/22	57	28.72	0	0.00	28.50	57	19,293	0.30%
2022/06/21	30.1	29.20	1.5	29.16	29.28	28.6	18,528	0.15%
2022/06/20	73.2	29.05	1	29.11	28.87	72.2	18,308	0.39%
2022/06/17	72.5	29.53	0	0.00	29.62	72.5	17,392	0.42%
2022/06/16	64.7	30.16	0	0.00	29.94	64.7	16,622	0.39%
2022/06/15	11.2	30.35	0	0.00	30.39	11.2	15,696	0.07%
2022/06/14	25.5	30.29	10	30.44	30.48	15.5	15,602	0.10%
2022/06/13	50.5	30.46	0	0.00	30.51	50.5	15,482	0.33%
2022/06/10	14.3	31.05	0	0.00	31.08	14.3	14,994	0.10%
2022/06/09	13.7	31.32	0	0.00	31.30	13.7	15,011	0.09%
2022/06/08	2	31.57	9.1	31.60	31.60	-7.1	14,992	-0.05%
2022/06/07	8	31.41	0	0.00	31.44	8	15,163	0.05%
2022/06/06	3.1	31.40	3	31.48	31.48	0.1	15,209	0.00%
2022/06/02	2.1	31.34	0	0.00	31.40	2.1	15,616	0.01%
2022/06/01	0.6	31.58	13	31.59	31.52	-12.4	16,204	-0.08%
2022/05/31	14	31.31	0	0.00	31.40	14	16,408	0.09%
2022/05/30	36	31.39	13.2	31.43	31.43	22.8	16,672	0.14%
2022/05/27	1	31.09	0.6	31.10	31.08	0.4	16,766	0.00%
2022/05/26	3.2	30.84	0	0.00	30.80	3.2	17,092	0.02%
2022/05/25	1.1	30.87	1	30.83	30.88	0.1	17,125	0.00%
2022/05/24	11.5	30.80	0	0.00	30.70	11.5	17,438	0.07%
2022/05/23	2	30.90	0	0.00	30.86	2	17,461	0.01%
2022/05/20	3.2	30.74	0	0.00	30.72	3.2	17,709	0.02%
2022/05/19	27.2	30.51	0	0.00	30.68	27.2	18,026	0.15%
2022/05/18	15.4	30.88	5	30.85	31.01	10.4	17,868	0.06%
2022/05/17	8.1	30.72	0	0.00	30.69	8.1	17,836	0.05%
2022/05/16	13.3	30.63	20	30.63	30.72	-6.7	17,947	-0.04%
2022/05/13	10.5	30.78	30	30.79	30.80	-19.5	17,622	-0.11%
2022/05/12	38.2	30.86	4.9	30.81	30.63	33.3	17,584	0.19%
2022/05/11	47.1	31.24	1	31.17	31.17	46.1	17,093	0.27%
2022/05/10	36.8	31.44	6	31.40	31.65	30.8	16,798	0.18%
2022/05/09	54.5	31.69	0	0.00	31.57	54.5	16,792	0.32%
2022/05/06	2.1	32.04	3	32.03	32.25	-0.9	16,679	-0.01%
2022/05/05	2.2	32.52	3	32.49	32.54	-0.8	16,763	-0.01%
2022/05/04	1	32.30	0	0.00	32.31	1	16,949	0.01%
2022/05/03	5.6	32.00	2	32.00	32.09	3.6	17,554	0.02%
2022/04/29	8.1	31.93	6.9	31.95	32.01	1.2	17,967	0.01%
2022/04/28	27.8	31.53	1	31.63	31.72	26.8	18,539	0.14%
2022/04/27	76.6	31.32	6	31.48	31.48	70.6	18,489	0.38%
2022/04/26	24.1	31.96	1	31.96	31.93	23.1	18,167	0.13%
2022/04/25	174.3	32.15	3	32.00	32.03	171.3	18,243	0.94%	大買/鉅額交易
2022/04/22	8.1	32.74	0	0.00	32.78	8.1	17,463	0.05%
2022/04/21	1.3	32.90	0	0.00	32.90	1.3	17,770	0.01%
2022/04/20	3.3	32.78	10	32.85	32.83	-6.7	17,859	-0.04%
2022/04/19	5.2	32.90	0	0.00	32.85	5.2	18,080	0.03%
2022/04/18	23.5	32.69	0	0.00	32.68	23.5	18,217	0.13%
2022/04/15	13.1	32.85	0	0.00	32.90	13.1	18,004	0.07%
2022/04/14	26.3	33.10	14	33.10	33.07	12.3	18,223	0.07%
2022/04/13	6	32.93	2.2	32.90	33.11	3.8	18,347	0.02%
2022/04/12	40.6	32.66	8	32.64	32.69	32.6	18,315	0.18%
2022/04/11	59.7	32.85	2.4	32.88	32.81	57.3	17,884	0.32%
2022/04/08	10.2	33.08	0	0.00	33.17	10.2	17,526	0.06%
2022/04/07	30	33.12	11	33.26	32.90	19	17,428	0.11%
2022/04/06	27.1	33.35	0	0.00	33.47	27.1	16,712	0.16%
2022/04/01	7.3	33.49	2	33.47	33.55	5.3	16,657	0.03%
2022/03/31	2.4	33.66	12	33.63	33.63	-9.6	16,656	-0.06%
2022/03/30	12.2	33.66	2	33.67	33.70	10.2	16,713	0.06%
2022/03/29	2.3	33.66	5	33.63	33.64	-2.7	16,641	-0.02%
2022/03/28	8.1	33.55	0	0.00	33.78	8.1	16,634	0.05%
2022/03/25	7.1	33.83	1	33.79	33.81	6.1	16,484	0.04%
2022/03/24	0	0.00	4	33.96	33.96	-4	16,660	-0.02%
2022/03/23	3	33.95	42.5	33.99	33.96	-39.5	16,953	-0.23%
2022/03/22	0.3	33.93	0.3	33.90	33.87	-0.1	17,380	0.00%
2022/03/21	3.6	33.96	0	0.00	33.95	3.6	17,417	0.02%
2022/03/18	9	33.87	0	0.00	33.90	9	17,685	0.05%
2022/03/17	10	33.83	0	0.00	34.01	10	17,731	0.06%
2022/03/16	13.2	33.56	2.4	33.98	33.71	10.8	17,821	0.06%
2022/03/15	14.8	33.87	3	33.94	33.78	11.8	17,846	0.07%
2022/03/14	5	34.11	12.1	34.06	34.13	-7.1	18,020	-0.04%
2022/03/11	3.2	33.89	11.2	33.89	33.90	-8	18,151	-0.04%
2022/03/10	30.1	33.90	22	33.89	33.89	8.1	18,239	0.04%
2022/03/09	13	33.35	14	33.35	33.36	-1	18,168	-0.01%
2022/03/08	53.2	33.03	16.9	32.97	33.00	36.3	18,129	0.20%
2022/03/07	28.5	33.45	41	33.49	33.45	-12.5	17,675	-0.07%
2022/03/04	11	34.12	7	34.12	34.04	4	17,185	0.02%
2022/03/03	14	34.22	23	34.18	34.22	-9	17,340	-0.05%
2022/03/02	0	0.00	2	33.92	33.97	-2	17,356	-0.01%
2022/03/01	17.4	33.77	45	33.81	33.88	-27.6	17,209	-0.16%
2022/02/25	7.3	33.27	16	33.29	33.33	-8.7	16,965	-0.05%
2022/02/24	27.2	33.37	43	33.19	33.19	-15.8	17,005	-0.09%
2022/02/23	2	33.63	19	33.71	33.75	-17	16,824	-0.10%
2022/02/22	21.1	33.43	1	33.46	33.49	20.1	16,978	0.12%
2022/02/21	24.4	33.61	4	33.70	33.80	20.4	17,361	0.12%
2022/02/18	3.2	33.39	14.1	33.30	33.50	-10.9	17,247	-0.06%
2022/02/17	15.1	33.37	16	33.38	33.34	-0.9	17,551	-0.01%
2022/02/16	5.5	33.28	13	33.32	33.27	-7.5	17,830	-0.04%
2022/02/15	10.5	33.18	0.2	33.25	33.10	10.4	17,811	0.06%
2022/02/14	6.7	33.15	1	33.10	33.13	5.7	18,019	0.03%
2022/02/11	1.7	33.46	2.4	33.41	33.43	-0.7	18,330	0.00%
2022/02/10	159.7	33.57	10	33.45	33.49	149.7	18,757	0.80%	大買/鉅額交易
2022/02/09	66	33.47	16	33.43	33.50	50	19,206	0.26%
2022/02/08	76.3	33.26	0	0.00	33.30	76.3	19,190	0.40%
2022/02/07	13.4	32.67	0	0.00	33.00	13.4	19,118	0.07%
2022/01/26	21.4	32.41	2	32.37	32.40	19.4	19,021	0.10%
2022/01/25	56.5	32.32	21	32.38	32.34	35.5	19,107	0.19%
2022/01/24	32.4	32.52	10	32.65	32.72	22.4	18,760	0.12%
2022/01/21	43.9	32.88	24	32.99	32.84	19.9	18,519	0.11%
2022/01/20	2	33.33	7	33.21	33.36	-5	18,158	-0.03%
2022/01/19	28	33.32	20	33.36	33.21	8	18,354	0.04%
2022/01/18	11	33.40	44.6	33.50	33.45	-33.6	18,641	-0.18%
2022/01/17	11	33.19	14.3	33.17	33.22	-3.3	18,981	-0.02%
2022/01/14	23.5	33.00	0	0.00	33.15	23.5	21,215	0.11%
2022/01/13	16.2	33.20	24.4	33.21	33.20	-8.2	22,404	-0.04%
2022/01/12	39.2	33.15	1.2	33.13	33.10	38	23,373	0.16%
2022/01/11	35.6	33.21	1	33.19	33.20	34.6	23,638	0.15%
2022/01/10	18.2	33.20	11.1	33.23	33.27	7	24,258	0.03%
2022/01/07	36.6	33.21	39.2	33.19	33.17	-2.6	24,516	-0.01%
2022/01/06	8	33.38	10	33.41	33.41	-2	24,667	-0.01%
2022/01/05	6.1	33.41	7	33.42	33.45	-0.9	25,175	0.00%
2022/01/04	7.1	33.40	0	33.46	33.41	7.1	26,009	0.03%
2022/01/03	5	33.62	8	33.51	33.42	-3	26,439	-0.01%
2021/12/30	4	33.59	20.6	33.61	33.58	-16.6	27,336	-0.06%
2021/12/29	1	33.57	4.1	33.60	33.61	-3.1	27,867	-0.01%
2021/12/28	10.2	33.53	19.1	33.55	33.56	-8.9	28,292	-0.03%
2021/12/27	7	33.35	2	33.39	33.38	5	28,983	0.02%
2021/12/24	3.1	33.32	2.7	33.42	33.29	0.4	30,113	0.00%
2021/12/23	0.2	33.34	2	33.36	33.34	-1.8	30,324	-0.01%
2021/12/22	4.1	33.32	2.2	33.29	33.30	1.9	30,997	0.01%
2021/12/21	5.1	33.36	5.7	33.31	33.36	-0.7	31,128	0.00%
2021/12/20	2.1	33.37	0	0.00	33.41	2.1	31,224	0.01%
2021/12/17	3.1	33.42	1.5	33.46	33.43	1.6	31,075	0.01%
2021/12/16	0.1	33.32	15.1	33.43	33.45	-15	30,909	-0.05%
2021/12/15	4.2	32.95	3.9	33.03	33.04	0.3	31,068	0.00%
2021/12/14	24.2	33.02	4.1	32.98	32.95	20.1	31,054	0.06%
2021/12/13	3	33.39	2	33.35	33.33	1	30,895	0.00%
2021/12/10	4	33.30	5	33.38	33.30	-1	30,862	0.00%
2021/12/09	2.2	33.27	28	33.30	33.32	-25.9	30,754	-0.08%
2021/12/08	4.2	33.20	24.3	33.23	33.18	-20.1	30,597	-0.07%
2021/12/07	17.3	32.90	22	32.92	33.03	-4.7	30,311	-0.02%
2021/12/06	22	32.73	4.1	32.72	32.86	17.9	30,069	0.06%
2021/12/03	10	32.65	3	32.69	32.65	7	30,302	0.02%
2021/12/02	18	32.47	0	0.00	32.47	18	30,250	0.06%
2021/12/01	4	32.39	1	32.49	32.50	3	30,420	0.01%
2021/11/30	19	32.46	5	32.47	32.30	14	30,392	0.05%
2021/11/29	26.1	32.10	18.1	32.14	32.22	8	30,384	0.03%
2021/11/26	36.1	32.42	2.9	32.39	32.35	33.1	30,133	0.11%
2021/11/25	5	32.66	5	32.66	32.65	0	29,905	0.00%
2021/11/24	18.5	32.58	2	32.56	32.61	16.5	29,925	0.06%
2021/11/23	14.1	32.67	3	32.70	32.63	11.1	29,885	0.04%
2021/11/22	3	32.93	8.5	32.95	32.93	-5.5	29,903	-0.02%
2021/11/19	22.6	33.09	14.3	33.09	32.93	8.3	29,833	0.03%
2021/11/18	11	33.01	56.9	33.02	32.98	-45.9	29,820	-0.15%
2021/11/17	34.1	32.70	3	32.65	32.71	31.1	29,329	0.11%
2021/11/16	26	32.48	10	32.52	32.59	16	29,410	0.05%
2021/11/15	3.1	32.48	41.3	32.42	32.43	-38.2	29,642	-0.13%
2021/11/12	6	32.17	0	0.00	32.20	6	29,635	0.02%
2021/11/11	19.4	32.31	31	32.21	32.15	-11.6	29,814	-0.04%
2021/11/10	4.1	32.38	35	32.39	32.34	-30.9	30,295	-0.10%
2021/11/09	15	32.39	27.1	32.40	32.35	-12.1	30,107	-0.04%
2021/11/08	4.1	32.28	26	32.23	32.39	-21.9	29,738	-0.07%
2021/11/05	3	31.87	0	0.00	31.95	3	29,680	0.01%
2021/11/04	11	31.88	2.3	31.95	31.86	8.7	29,884	0.03%
2021/11/03	8	31.72	0	31.80	31.77	8	29,845	0.03%
2021/11/02	10.6	31.68	0	0.00	31.53	10.6	29,764	0.04%
2021/11/01	7.6	31.54	1.7	31.53	31.56	6	29,464	0.02%
2021/10/29	5.1	31.36	0.2	31.49	31.45	4.9	29,203	0.02%
2021/10/28	17.8	31.35	14	31.37	31.39	3.8	29,000	0.01%
2021/10/27	6.7	31.11	1	31.07	31.15	5.7	28,924	0.02%
2021/10/26	23.5	30.98	3.4	31.04	31.05	20.1	28,992	0.07%
2021/10/25	62.8	30.77	35	30.80	30.86	27.8	28,743	0.10%
2021/10/22	194.9	30.69	2	30.67	30.84	192.9	28,569	0.68%	大買/鉅額交易
2021/10/21	65.3	32.34	29	32.34	32.40	36.3	26,495	0.14%
2021/10/20	51.1	32.38	4	32.34	32.37	47.1	25,033	0.19%
2021/10/19	34.1	32.38	10.3	32.40	32.40	23.8	23,996	0.10%
2021/10/18	29.6	32.35	80	32.34	32.36	-50.4	23,655	-0.21%
2021/10/15	16.3	32.29	41.1	32.33	32.31	-24.8	23,612	-0.11%
2021/10/14	78.2	32.11	18.3	32.30	32.18	59.9	23,569	0.25%
2021/10/13	56.1	32.18	83	32.17	32.17	-26.9	23,078	-0.12%
2021/10/12	137.2	32.33	2.2	32.28	32.24	135	22,532	0.60%	大買/鉅額交易
2021/10/08	13.9	32.58	6	32.60	32.59	7.9	21,746	0.04%
2021/10/07	92.2	32.42	10	32.51	32.57	82.2	21,631	0.38%
2021/10/06	55.5	31.87	0	0.00	31.88	55.5	20,959	0.26%
2021/10/05	46.6	31.63	37	31.78	31.96	9.6	20,585	0.05%
2021/10/04	47	31.93	4	31.97	31.84	43	20,219	0.21%
2021/10/01	78.7	32.26	13	32.47	32.26	65.7	19,474	0.34%
2021/09/30	14.2	32.67	0.7	32.77	32.77	13.5	18,345	0.07%
2021/09/29	45.4	32.67	74	32.69	32.70	-28.6	18,174	-0.16%
2021/09/28	42.3	33.05	12	33.12	33.08	30.3	17,606	0.17%
2021/09/27	0.5	33.31	1	33.30	33.30	-0.5	17,512	0.00%
2021/09/24	3	33.29	15	33.30	33.30	-12	17,887	-0.07%
2021/09/23	10.2	33.10	19.5	33.07	33.08	-9.3	17,863	-0.05%
2021/09/22	78.8	32.82	7	32.90	32.90	71.8	17,894	0.40%
2021/09/17	1	33.38	461	33.32	33.42	-460	17,382	-2.65%	大賣/鉅額交易
2021/09/16	707.3	33.25	0	0.00	33.28	707.3	17,370	4.07%	大買/鉅額交易
2021/09/15	3	33.29	1	33.19	33.33	2	17,219	0.01%
2021/09/14	10	33.41	0	0.00	33.36	10	17,241	0.06%
2021/09/13	5.1	33.40	1	33.40	33.41	4.1	17,264	0.02%
2021/09/10	6	33.08	0	0.00	33.22	6	17,282	0.03%
2021/09/09	6.2	32.84	0.2	32.97	32.94	6	17,241	0.04%
2021/09/08	25.2	32.87	16	32.93	32.80	9.2	17,202	0.05%
2021/09/07	5.2	33.11	8.5	33.11	33.16	-3.3	16,852	-0.02%
2021/09/06	10.2	33.08	11	33.10	33.07	-0.8	16,790	-0.01%
2021/09/03	8	33.26	3	33.24	33.24	5	16,600	0.03%
2021/09/02	5.1	33.22	5	33.16	33.16	0.1	16,607	0.00%
2021/09/01	2.3	33.37	12	33.39	33.39	-9.7	16,552	-0.06%
2021/08/31	32	33.15	7	33.20	33.38	25	16,476	0.15%
2021/08/30	3	33.21	2	33.21	33.29	1	16,532	0.01%
2021/08/27	4.5	33.09	6	33.06	33.11	-1.5	16,504	-0.01%
2021/08/26	6.1	32.86	2	32.94	32.99	4.1	16,452	0.03%
2021/08/25	3	32.90	0	0.00	33.00	3	16,281	0.02%
2021/08/24	15.2	32.78	7	32.74	32.80	8.2	16,383	0.05%
2021/08/23	4	32.77	2	32.86	32.88	2	16,186	0.01%
2021/08/20	19.4	32.23	6	32.19	32.26	13.4	16,057	0.08%
2021/08/19	101.5	32.51	56	32.51	32.32	45.5	15,784	0.29%	大買/
2021/08/18	21.7	32.56	4	32.45	33.07	17.7	15,181	0.12%
2021/08/17	33.4	32.74	0.2	32.78	32.53	33.2	14,907	0.22%
2021/08/16	47.8	32.88	7	32.91	32.86	40.8	14,707	0.28%
2021/08/13	43.7	33.33	0	0.00	33.27	43.7	14,056	0.31%
2021/08/12	6.7	33.41	1	33.49	33.51	5.7	13,851	0.04%
2021/08/11	45.3	33.49	5	33.58	33.49	40.3	13,905	0.29%
2021/08/10	26.2	33.84	0	0.00	33.79	26.2	13,704	0.19%
2021/08/09	10	34.00	0.8	34.12	34.10	9.2	14,439	0.06%
2021/08/06	1.3	34.21	1	34.21	34.25	0.3	14,660	0.00%
2021/08/05	13	34.25	2	34.22	34.20	11	15,367	0.07%
2021/08/04	12	34.28	1	34.35	34.35	11	16,712	0.07%
2021/08/03	11	34.04	1	34.12	34.15	10	17,432	0.06%
2021/08/02	8.3	33.79	0	0.00	34.00	8.3	17,428	0.05%
2021/07/30	16.5	33.98	3.2	33.97	33.90	13.3	17,250	0.08%
2021/07/29	11.3	34.00	0	0.00	34.10	11.3	17,094	0.07%
2021/07/28	39.8	33.56	1	33.54	33.89	38.8	17,359	0.22%
2021/07/27	34.3	34.12	1	34.36	34.07	33.3	17,372	0.19%
2021/07/26	3.3	34.59	0	0.00	34.50	3.3	17,260	0.02%
2021/07/23	3.6	34.39	10	34.47	34.47	-6.4	17,212	-0.04%
2021/07/22	6.6	34.19	2	34.30	34.21	4.6	17,183	0.03%
2021/07/21	37.5	34.17	16	34.37	34.13	21.5	16,996	0.13%
2021/07/20	23.2	34.66	0.1	34.86	34.56	23.1	16,353	0.14%
2021/07/19	1	35.05	4.3	35.09	35.14	-3.3	16,195	-0.02%
2021/07/16	4.1	34.90	3	35.10	35.12	1.1	16,301	0.01%
2021/07/15	2.2	34.69	1	34.70	34.98	1.2	16,244	0.01%
2021/07/14	17.4	34.57	7	34.51	34.48	10.4	16,238	0.06%
2021/07/13	23.3	34.95	0	0.00	34.85	23.3	16,009	0.15%
2021/07/12	8.3	35.17	0	0.00	35.27	8.3	15,934	0.05%
2021/07/09	13.1	35.45	6	35.50	35.44	7.1	15,733	0.05%
2021/07/08	0.1	35.63	1.1	35.56	35.80	-1	15,796	-0.01%
2021/07/07	12	35.64	33	35.83	35.61	-21	15,802	-0.13%
2021/07/06	3.1	35.92	13	35.97	35.91	-9.9	15,704	-0.06%
2021/07/05	5	35.55	4	35.57	35.69	1	15,631	0.01%
2021/07/02	6.5	35.19	2.5	35.18	35.20	3.9	15,550	0.03%
2021/07/01	13.7	35.10	9.5	35.14	35.00	4.2	15,473	0.03%
2021/06/30	1.6	34.87	2.2	35.00	35.00	-0.6	15,037	0.00%
2021/06/29	10.1	34.79	1.2	34.80	34.80	8.9	15,029	0.06%
2021/06/28	0	34.85	1.4	35.01	35.10	-1.3	15,068	-0.01%
2021/06/25	14.3	34.86	0.3	34.85	34.74	14	15,000	0.09%
2021/06/24	1	34.66	3	34.53	34.66	-2	15,045	-0.01%
2021/06/23	4.6	34.41	0	0.00	34.45	4.6	15,186	0.03%
2021/06/22	20	34.61	0.4	34.55	34.43	19.6	15,168	0.13%
2021/06/21	16.4	34.57	10	34.58	34.55	6.4	15,124	0.04%
2021/06/18	1.1	34.93	4	34.90	34.91	-2.9	15,026	-0.02%
2021/06/17	2.1	34.71	3	34.83	34.90	-0.9	15,116	-0.01%
2021/06/16	2.1	34.64	1	34.71	34.78	1.1	15,232	0.01%
2021/06/15	1	34.59	0.5	34.66	34.65	0.5	15,274	0.00%
2021/06/11	1.2	34.57	1	34.59	34.55	0.2	15,354	0.00%
2021/06/10	15	34.52	1	34.53	34.60	14	15,462	0.09%
2021/06/09	4.1	34.49	1	34.52	34.45	3.1	15,529	0.02%
2021/06/08	4	34.60	3.1	34.77	34.65	1	15,624	0.01%
2021/06/07	3.1	34.49	11	34.71	34.72	-7.9	15,739	-0.05%
2021/06/04	5.1	34.77	0.2	34.85	34.77	4.9	15,681	0.03%
2021/06/03	8	34.95	0	0.00	34.95	8	15,696	0.05%
2021/06/02	1.6	35.11	10	35.04	34.96	-8.4	15,809	-0.05%
2021/06/01	0.1	35.00	5	34.98	35.06	-4.9	15,858	-0.03%
2021/05/31	2	34.72	6	34.64	34.75	-4	15,721	-0.03%
2021/05/28	4.4	34.51	9	34.54	34.55	-4.6	15,754	-0.03%
2021/05/27	8.1	34.12	0	0.00	34.28	8.1	15,767	0.05%
2021/05/26	3.3	34.29	2	34.30	34.32	1.3	15,811	0.01%
2021/05/25	11	34.26	4	34.26	34.34	7	15,861	0.04%
2021/05/24	6	33.82	31	34.00	34.05	-25	15,943	-0.16%
2021/05/21	7	33.89	5	34.23	34.00	2	15,870	0.01%
2021/05/20	10.3	33.85	1.1	33.86	33.86	9.1	15,950	0.06%
2021/05/19	7.3	33.94	2	33.89	34.10	5.3	15,867	0.03%
2021/05/18	5.5	33.69	8.2	33.54	34.01	-2.6	15,921	-0.02%
2021/05/17	82.9	32.67	29.2	32.86	32.75	53.7	15,879	0.34%
2021/05/14	29.7	33.77	5	33.81	33.65	24.7	14,792	0.17%
2021/05/13	51.2	33.29	14	32.72	33.40	37.2	14,460	0.26%
2021/05/12	40.7	33.30	40.6	33.48	33.50	0.1	13,679	0.00%
2021/05/11	57.6	34.93	24	34.92	34.70	33.6	12,332	0.27%
2021/05/10	0.1	35.85	1	35.77	35.88	-0.9	11,676	-0.01%
2021/05/07	12	35.57	2.3	35.66	35.72	9.7	11,778	0.08%
2021/05/06	2.3	35.40	161	35.23	35.30	-158.7	11,877	-1.34%	大賣/鉅額交易
2021/05/05	18.2	35.53	7	35.50	35.35	11.2	11,916	0.09%
2021/05/04	23.3	35.17	15	35.43	35.30	8.3	11,516	0.07%
2021/05/03	5	36.05	1	35.99	35.91	4	11,089	0.04%
2021/04/29	1.4	36.11	3	36.11	36.12	-1.6	11,039	-0.01%
2021/04/28	1.9	35.98	11	35.95	35.98	-9.2	11,127	-0.08%
2021/04/27	11	35.95	2	35.96	35.98	9	11,379	0.08%
2021/04/26	21.1	35.67	2.3	35.66	35.99	18.8	11,527	0.16%
2021/04/23	6.3	35.17	8	35.20	35.30	-1.7	11,671	-0.01%
2021/04/22	8.1	35.65	16.8	35.47	35.40	-8.7	11,800	-0.07%
2021/04/21	7	35.43	2.1	35.42	35.53	4.9	12,099	0.04%
2021/04/20	6	35.36	13	35.35	35.33	-7	12,400	-0.06%
2021/04/19	0	0.00	3	35.16	35.20	-3	12,466	-0.02%
2021/04/16	0	0.00	5	34.81	34.94	-5	12,623	-0.04%
2021/04/15	6.7	34.45	17.5	34.48	34.50	-10.8	12,665	-0.09%
2021/04/14	3.2	34.12	35	34.19	34.35	-31.8	13,099	-0.24%
2021/04/13	17.2	34.63	3.3	34.62	34.47	13.9	13,191	0.11%
2021/04/12	6	34.70	2	34.71	34.69	4	13,479	0.03%
2021/04/09	5.2	34.68	1	34.74	34.70	4.2	13,634	0.03%
2021/04/08	4	34.72	4	34.72	34.75	0	13,861	0.00%
2021/04/07	11.1	34.71	1	34.70	34.71	10.1	13,924	0.07%
2021/04/06	3	34.80	1.1	34.97	34.74	1.9	13,991	0.01%
2021/04/01	8.6	34.60	12	34.63	34.61	-3.4	14,051	-0.02%
2021/03/31	38	34.67	4	34.77	34.63	34	14,126	0.24%
2021/03/30	0.1	34.43	8	34.42	34.60	-7.9	13,963	-0.06%
2021/03/29	2.5	34.32	53.3	34.15	34.34	-50.8	14,041	-0.36%
2021/03/26	1.3	33.78	3	33.80	33.80	-1.7	14,091	-0.01%
2021/03/25	9	33.57	3	33.52	33.66	6	14,089	0.04%
2021/03/24	0.1	33.65	3	33.65	33.65	-2.9	14,064	-0.02%
2021/03/23	3	33.61	2	33.61	33.66	1	14,047	0.01%
2021/03/22	12	33.57	1.5	33.61	33.60	10.5	14,115	0.07%
2021/03/19	7.5	33.45	4.3	33.53	33.60	3.2	14,304	0.02%
2021/03/18	12	33.49	17.1	33.34	33.53	-5.1	14,273	-0.04%
2021/03/17	5.1	32.93	7.1	32.99	32.95	-2	14,394	-0.01%
2021/03/16	16	32.98	11	32.98	32.99	5	14,595	0.03%
2021/03/15	3.5	32.69	2.5	32.74	32.74	1	14,896	0.01%
2021/03/12	1.1	32.44	5	32.37	32.43	-4	15,119	-0.03%
2021/03/11	0.4	32.29	21	32.28	32.33	-20.6	15,393	-0.13%
2021/03/10	7	32.13	2	32.13	32.10	5	15,574	0.03%
2021/03/09	3.5	31.88	6.9	31.93	32.00	-3.4	15,641	-0.02%
2021/03/08	1	31.95	3.4	31.99	32.00	-2.4	15,766	-0.01%
2021/03/05	14	31.70	6	31.72	31.80	8	15,693	0.05%
2021/03/04	13.5	31.79	0	0.00	31.80	13.5	15,709	0.09%
2021/03/03	6	31.82	25.8	31.85	31.93	-19.8	15,785	-0.13%
2021/03/02	25.7	32.00	11	31.91	31.90	14.7	15,732	0.09%
2021/02/26	19.5	31.91	15.3	31.94	31.90	4.2	15,774	0.03%
2021/02/25	6	31.96	7	32.00	32.01	-1	15,760	-0.01%
2021/02/24	18	31.97	5	31.94	31.80	13	15,763	0.08%
2021/02/23	10	31.69	37	31.56	31.80	-27	15,634	-0.17%
2021/02/22	9	31.49	19	31.49	31.50	-10	15,506	-0.06%
2021/02/19	2	31.08	26	31.01	31.12	-24	15,365	-0.16%
2021/02/18	17.5	31.02	25	31.07	31.13	-7.5	15,500	-0.05%
2021/02/17	4	30.93	17	30.96	31.00	-13	15,543	-0.08%
2021/02/05	8	30.55	4.3	30.57	30.55	3.7	15,356	0.02%
2021/02/04	7.2	30.53	7.3	30.47	30.51	-0.1	15,473	0.00%
2021/02/03	8	30.52	26	30.53	30.51	-18	15,563	-0.12%
2021/02/02	10	30.54	13.5	30.39	30.50	-3.5	15,854	-0.02%
2021/02/01	23.5	30.13	12.5	30.03	30.25	11	16,075	0.07%
2021/01/29	5	30.42	12	30.62	30.26	-7	16,246	-0.04%
2021/01/28	4	30.70	19	30.71	30.72	-15	16,201	-0.09%
2021/01/27	0	0.00	11.1	30.96	30.95	-11.1	16,259	-0.07%
2021/01/26	0.5	30.70	26	30.79	30.68	-25.5	16,164	-0.16%
2021/01/25	4	30.81	4.3	30.69	30.83	-0.3	16,491	0.00%
2021/01/22	1	30.25	38	30.44	30.53	-37	16,841	-0.22%
2021/01/21	27.5	30.34	28.4	30.34	30.30	-0.9	17,518	-0.01%
2021/01/20	36.4	30.33	12	30.40	30.25	24.4	19,146	0.13%
2021/01/19	13	30.75	4	30.72	30.74	9	19,403	0.05%
2021/01/18	18.9	30.48	19	30.41	30.61	-0.1	19,634	0.00%
2021/01/15	5	30.95	107	30.94	30.79	-102	19,548	-0.52%	大賣/鉅額交易
2021/01/14	17	30.95	77	30.96	30.92	-60	19,520	-0.31%
2021/01/13	15	30.68	10	30.62	30.69	5	19,429	0.03%
2021/01/12	4	30.46	49	30.45	30.35	-45	19,254	-0.23%
2021/01/11	3.3	30.52	13	30.55	30.61	-9.7	19,281	-0.05%
2021/01/08	1	30.41	12.9	30.41	30.46	-11.9	19,283	-0.06%
2021/01/07	8	30.12	7.7	30.13	30.22	0.4	19,236	0.00%
2021/01/06	14	30.06	58	30.10	30.00	-44	18,861	-0.23%
2021/01/05	8	30.00	62	29.98	30.02	-54	18,702	-0.29%
2021/01/04	5	29.95	10	29.95	29.94	-5	18,639	-0.03%
2020/12/31	9	29.90	28.8	29.93	29.95	-19.8	18,552	-0.11%
2020/12/30	1	29.65	8	29.68	29.78	-7	18,338	-0.04%
2020/12/29	1.1	29.66	0	0.00	29.67	1.1	18,326	0.01%
2020/12/28	4.1	29.70	14	29.71	29.75	-9.9	18,329	-0.05%
2020/12/25	3	29.51	15	29.50	29.51	-12	18,165	-0.07%
2020/12/24	10	29.50	28	29.49	29.48	-18	18,085	-0.10%
2020/12/23	14	29.38	10	29.40	29.42	4	18,156	0.02%
2020/12/22	11.1	29.49	0	0.00	29.43	11.1	18,606	0.06%
2020/12/21	10.1	29.48	4	29.48	29.60	6.1	19,258	0.03%
2020/12/18	10	29.61	1	29.60	29.61	9	19,328	0.05%
2020/12/17	2.1	29.66	15	29.63	29.66	-12.9	19,561	-0.07%
2020/12/16	8	29.63	21.2	29.62	29.80	-13.2	19,561	-0.07%
2020/12/15	28	29.60	6	29.57	29.51	22	19,488	0.11%
2020/12/14	11	29.83	11.8	29.85	29.82	-0.8	19,302	0.00%
2020/12/11	24	29.77	6	29.92	29.81	18	19,359	0.09%
2020/12/10	11.3	29.97	17	29.99	29.94	-5.7	19,265	-0.03%
2020/12/09	6	30.10	50	30.04	30.14	-44	19,097	-0.23%
2020/12/08	42	29.93	29	29.88	29.90	13	18,695	0.07%
2020/12/07	10.5	29.85	13	29.80	29.85	-2.5	18,414	-0.01%
2020/12/04	22.1	29.62	16	29.66	29.68	6.1	18,251	0.03%
2020/12/03	6	29.48	2	29.48	29.45	4	18,137	0.02%
2020/12/02	0	0.00	1	29.45	29.44	-1	18,138	-0.01%
2020/12/01	10	29.28	5.7	29.36	29.35	4.3	18,131	0.02%
2020/11/30	11	29.42	3.5	29.40	29.35	7.5	18,213	0.04%
2020/11/27	3	29.25	7	29.27	29.32	-4	18,098	-0.02%
2020/11/26	2	29.13	0.5	29.16	29.15	1.5	18,010	0.01%
2020/11/25	5	29.06	6.5	29.10	29.01	-1.5	18,006	-0.01%
2020/11/24	2	29.16	4.5	29.18	29.11	-2.5	17,904	-0.01%
2020/11/23	13	29.13	2	29.11	29.14	11	17,841	0.06%
2020/11/20	19	28.85	5	28.84	28.88	14	17,893	0.08%
2020/11/19	10	28.87	16.4	28.87	28.86	-6.4	18,118	-0.04%
2020/11/18	6	28.88	4	28.85	28.90	2	18,250	0.01%
2020/11/17	30	28.89	15	28.83	28.81	15	18,455	0.08%
2020/11/16	23	28.80	39	28.80	28.80	-16	19,178	-0.08%
2020/11/13	10	28.44	1	28.42	28.53	9	18,963	0.05%
2020/11/12	15.1	28.44	13	28.48	28.40	2.1	18,920	0.01%
2020/11/11	6	28.48	5	28.45	28.50	1	18,920	0.01%
2020/11/10	19	28.30	1	28.25	28.29	18	18,893	0.10%
2020/11/09	28.1	28.41	1.5	28.44	28.40	26.6	18,592	0.14%
2020/11/06	14.1	28.19	9	28.25	28.19	5.1	18,420	0.03%
2020/11/05	9.1	28.13	27	28.10	28.12	-17.9	18,259	-0.10%
2020/11/04	8.3	28.02	6	28.05	28.05	2.3	18,240	0.01%
2020/11/03	10	27.96	6	27.94	28.01	4	18,058	0.02%
2020/11/02	27.4	27.70	3	27.65	27.72	24.4	17,951	0.14%
2020/10/30	44	27.85	110	27.88	27.80	-66	17,737	-0.37%	大賣/
2020/10/29	38.7	27.94	26.3	27.94	27.98	12.4	17,214	0.07%
2020/10/28	120.9	28.22	17.1	28.17	28.19	103.8	16,451	0.63%	大買/鉅額交易
2020/10/27	61.2	29.63	25	29.65	29.69	36.2	14,985	0.24%
2020/10/26	19.4	29.70	32.8	29.70	29.69	-13.4	14,571	-0.09%
2020/10/23	41	29.59	12	29.60	29.63	29	14,243	0.20%
2020/10/22	2	29.55	4	29.58	29.59	-2	14,252	-0.01%
2020/10/21	10	29.62	1	29.63	29.59	9	14,117	0.06%
2020/10/20	14	29.61	8	29.64	29.64	6	13,965	0.04%
2020/10/19	12	29.61	12	29.60	29.64	0	14,347	0.00%
2020/10/16	26	29.56	2	29.55	29.56	24	14,557	0.16%
2020/10/15	25	29.69	4	29.64	29.69	21	14,581	0.14%
2020/10/14	3	29.74	0	0.00	29.74	3	14,485	0.02%
2020/10/13	14	29.67	46	29.67	29.71	-32	14,504	-0.22%
2020/10/12	90	29.87	21	29.90	29.74	69	14,442	0.48%
2020/10/08	2	29.70	3	29.75	29.76	-1	14,174	-0.01%
2020/10/07	17	29.63	1	29.62	29.65	16	14,166	0.11%
2020/10/06	5	29.63	8	29.64	29.68	-3	14,217	-0.02%
2020/10/05	2	29.44	14	29.53	29.45	-12	14,385	-0.08%
2020/09/30	5	29.46	34	29.40	29.48	-29	14,532	-0.20%
2020/09/29	4	29.33	1	29.29	29.40	3	15,005	0.02%
2020/09/28	24	29.28	4	29.25	29.38	20	15,348	0.13%
2020/09/25	76	28.95	2	28.74	28.90	74	15,839	0.47%
2020/09/24	55	29.18	1	29.37	29.06	54	15,657	0.34%
2020/09/23	45	29.65	1	29.67	29.70	44	15,278	0.29%
2020/09/22	41	29.83	0	0.00	29.80	41	15,424	0.27%
2020/09/21	12	30.09	1	30.08	30.03	11	15,180	0.07%
2020/09/18	20	30.10	0.8	30.24	30.20	19.2	15,272	0.13%
2020/09/17	14	30.15	5	30.26	30.23	9	15,304	0.06%
2020/09/16	36	30.21	12	30.26	30.25	24	15,278	0.16%
2020/09/15	26	30.11	3	30.13	30.10	23	15,251	0.15%
2020/09/14	3	29.96	1	29.99	29.98	2	15,378	0.01%
2020/09/11	6	29.77	27	29.80	29.75	-21	15,516	-0.14%
2020/09/10	26	29.86	0	0.00	29.85	26	15,677	0.17%
2020/09/09	25	29.66	0	0.00	29.85	25	15,903	0.16%
2020/09/08	28	29.93	2	29.98	29.97	26	15,932	0.16%
2020/09/07	39	29.98	17	30.10	29.96	22	16,173	0.14%
2020/09/04	29	30.01	7	29.95	30.09	22	16,345	0.13%
2020/09/03	1	30.25	10	30.27	30.25	-9	16,346	-0.06%
2020/09/02	5	30.09	0	0.00	30.14	5	16,374	0.03%
2020/09/01	13	30.02	6	30.05	30.06	7	16,665	0.04%
2020/08/31	3	30.18	0	0.00	30.16	3	16,971	0.02%
2020/08/28	2	30.19	0	0.00	30.24	2	17,226	0.01%
2020/08/27	4	30.34	2.1	30.44	30.33	2	17,715	0.01%
2020/08/26	7	30.33	15.9	30.39	30.43	-8.9	17,808	-0.05%
2020/08/25	1	30.38	11	30.40	30.44	-10	17,900	-0.06%
2020/08/24	8	30.07	3	30.11	30.14	5	17,717	0.03%
2020/08/21	16	29.98	8	30.04	30.11	8	17,747	0.05%
2020/08/20	90	29.81	29	30.33	29.79	61	17,584	0.35%
2020/08/19	1	30.91	7	31.03	30.77	-6	17,106	-0.04%
2020/08/18	6	30.89	0	0.00	30.90	6	17,222	0.03%
2020/08/17	5	30.95	6	30.95	30.96	-1	17,405	-0.01%
2020/08/14	1	30.62	19	30.41	30.63	-18	17,515	-0.10%
2020/08/13	5	30.36	0	0.00	30.32	5	17,551	0.03%
2020/08/12	8	30.20	26	30.19	30.22	-18	17,670	-0.10%
2020/08/11	7	30.53	0	0.00	30.35	7	17,800	0.04%
2020/08/10	5	30.59	21.3	30.60	30.60	-16.3	17,852	-0.09%
2020/08/07	2	30.69	7	30.69	30.65	-5	17,963	-0.03%
2020/08/06	11.1	30.69	5	30.87	30.70	6.1	18,123	0.03%
2020/08/05	21	30.54	8	30.56	30.62	13	18,150	0.07%
2020/08/04	1	30.05	20	30.10	30.17	-19	18,066	-0.11%
2020/08/03	2	30.10	6.3	30.00	30.01	-4.3	18,203	-0.02%
2020/07/31	0	0.00	30	30.12	30.24	-30	18,362	-0.16%
2020/07/30	25	29.76	9	29.95	29.99	16	18,199	0.09%
2020/07/29	7	29.68	9.3	29.65	29.62	-2.3	18,290	-0.01%
2020/07/28	33	29.55	7	29.84	29.46	26	18,589	0.14%
2020/07/27	76	29.83	21.2	29.87	29.84	54.8	18,958	0.29%
2020/07/24	21	30.04	6	30.10	29.85	15	19,177	0.08%
2020/07/23	3	30.07	28	30.09	30.17	-25	19,226	-0.13%
2020/07/22	13.2	29.94	9	29.96	29.97	4.2	19,001	0.02%
2020/07/21	28	29.82	46	29.76	29.84	-18	18,618	-0.10%
2020/07/20	20	29.45	11.2	29.46	29.55	8.8	18,471	0.05%
2020/07/17	5	29.65	10	29.70	29.59	-5	18,517	-0.03%
2020/07/16	0	0.00	8	29.70	29.63	-8	18,912	-0.04%
2020/07/15	3	29.76	13	29.67	29.53	-10	19,020	-0.05%
2020/07/14	7.3	29.59	5	29.61	29.58	2.3	19,474	0.01%
2020/07/13	8	29.67	11.2	29.66	29.65	-3.2	19,664	-0.02%
2020/07/10	11	29.48	50	29.49	29.52	-39	20,111	-0.19%
2020/07/09	10	29.87	9	29.91	29.74	1	20,149	0.00%
2020/07/08	8.1	29.72	10.1	29.73	29.72	-2	20,104	-0.01%
2020/07/07	31	29.69	41	29.58	29.43	-10	19,758	-0.05%
2020/07/06	102	29.68	70	29.73	29.83	32	19,831	0.16%	大買/
2020/07/03	33.2	29.34	26	29.34	29.33	7.2	19,848	0.04%
2020/07/02	7	28.96	14	29.03	29.09	-7	19,919	-0.04%
2020/07/01	31	28.83	12	28.79	28.79	19	19,835	0.10%
2020/06/30	3	28.55	1	28.57	28.56	2	19,720	0.01%
2020/06/29	1	28.40	3	28.50	28.51	-2	19,944	-0.01%
2020/06/24	0	0.00	13	28.59	28.54	-13	20,125	-0.06%
2020/06/23	3	28.50	1	28.55	28.54	2	20,752	0.01%
2020/06/22	9	28.54	5	28.54	28.48	4	21,173	0.02%
2020/06/19	1.4	28.59	5.7	28.66	28.56	-4.4	21,935	-0.02%
2020/06/18	2	28.41	7	28.53	28.55	-5	22,217	-0.02%
2020/06/17	16	28.45	10	28.50	28.46	6	22,778	0.03%
2020/06/16	2	28.40	6	28.38	28.45	-4	23,966	-0.02%
2020/06/15	12	28.28	1	28.43	28.13	11	25,896	0.04%
2020/06/12	19	27.97	45.8	28.08	28.29	-26.8	26,870	-0.10%
2020/06/11	27	28.66	49	28.73	28.43	-22	28,066	-0.08%
2020/06/10	6	28.83	24	28.84	28.86	-18	29,208	-0.06%
2020/06/09	6	28.83	42	28.84	28.84	-36	31,585	-0.11%
2020/06/08	20	28.91	21	28.88	28.88	-1	33,932	0.00%
2020/06/05	6	28.79	67	28.79	28.80	-61	34,209	-0.18%
2020/06/04	8	28.63	32	28.67	28.67	-24	34,954	-0.07%
2020/06/03	7.4	28.46	31	28.43	28.48	-23.6	36,194	-0.07%
2020/06/02	20	28.20	28	28.19	28.17	-8	36,074	-0.02%
2020/06/01	8	28.01	14	28.01	28.05	-6	36,099	-0.02%
2020/05/29	7	27.77	14	27.79	27.86	-7	36,125	-0.02%
2020/05/28	11	27.92	8	27.96	27.90	3	36,417	0.01%
2020/05/27	3	27.85	6.4	27.87	27.85	-3.4	36,930	-0.01%
2020/05/26	21	27.80	14	27.78	27.82	7	37,686	0.02%
2020/05/25	4	27.45	3.2	27.43	27.50	0.8	37,769	0.00%
2020/05/22	3.3	27.53	64	27.46	27.45	-60.7	37,724	-0.16%
2020/05/21	29	27.71	8	27.65	27.63	21	37,673	0.06%
2020/05/20	2	27.45	15	27.48	27.48	-13	37,414	-0.03%
2020/05/19	4	27.40	5	27.40	27.43	-1	37,371	0.00%
2020/05/18	4.3	27.26	10	27.24	27.25	-5.7	37,373	-0.02%
2020/05/15	3.2	27.43	4	27.42	27.43	-0.8	37,286	0.00%
2020/05/14	7	27.61	56	27.48	27.48	-49	37,309	-0.13%
2020/05/13	4.2	27.63	7	27.62	27.75	-2.8	37,221	-0.01%
2020/05/12	15	27.56	0	0.00	27.55	15	37,202	0.04%
2020/05/11	2	27.65	24	27.67	27.66	-22	37,225	-0.06%
2020/05/08	2	27.52	17	27.51	27.50	-15	37,125	-0.04%
2020/05/07	5	27.37	6	27.47	27.40	-1	37,179	0.00%
2020/05/06	1.3	27.32	4	27.29	27.32	-2.7	37,098	-0.01%
2020/05/05	8	27.32	7	27.31	27.33	1	37,146	0.00%
2020/05/04	27	27.01	13	27.05	27.09	14	37,105	0.04%
2020/04/30	8	27.37	30	27.39	27.46	-22	36,925	-0.06%
2020/04/29	3.2	27.01	3	27.07	27.07	0.2	37,079	0.00%
2020/04/28	4	26.86	17	26.92	26.91	-13	37,392	-0.03%
2020/04/27	9.2	26.76	12.4	26.67	26.79	-3.2	39,171	-0.01%
2020/04/24	1	26.33	0	0.00	26.33	1	38,889	0.00%
2020/04/23	8	26.37	9	26.35	26.34	-1	38,981	0.00%
2020/04/22	44	25.85	19	26.02	26.23	25	38,900	0.06%
2020/04/21	40	26.20	9	26.22	26.10	31	38,703	0.08%
2020/04/20	12	26.45	15	26.53	26.60	-3	38,276	-0.01%
2020/04/17	18.3	26.58	14	26.79	26.50	4.3	38,143	0.01%
2020/04/16	16.2	26.35	20	26.36	26.44	-3.9	37,641	-0.01%
2020/04/15	36	26.41	7	26.36	26.47	29	37,489	0.08%
2020/04/14	54	26.02	49	25.94	26.05	5	37,155	0.01%
2020/04/13	6	25.70	63	25.60	25.68	-57	37,244	-0.15%
2020/04/10	3	25.64	8	25.68	25.73	-5	37,181	-0.01%
2020/04/09	31	25.74	26.4	25.68	25.65	4.6	37,221	0.01%
2020/04/08	37	25.62	50	25.55	25.77	-13	36,867	-0.04%
2020/04/07	22	25.20	11	25.23	25.22	11	36,353	0.03%
2020/04/06	22	24.64	17.3	24.63	24.84	4.7	36,110	0.01%
2020/04/01	11.2	24.49	35	24.48	24.52	-23.8	35,797	-0.07%
2020/03/31	9	24.51	15	24.46	24.49	-6	35,582	-0.02%
2020/03/30	44	23.96	32	24.03	24.32	12	35,350	0.03%
2020/03/27	22.1	24.67	52	24.62	24.35	-29.9	35,016	-0.09%
2020/03/26	20	24.17	16	24.17	24.26	4	34,321	0.01%
2020/03/25	53	24.24	126	24.21	24.09	-73	33,888	-0.22%	大賣/
2020/03/24	20	23.43	6	23.37	23.38	14	33,068	0.04%
2020/03/23	42	22.53	52	22.42	22.49	-10	32,600	-0.03%
2020/03/20	144	23.16	16	23.23	23.28	128	31,861	0.40%	大買/鉅額交易
2020/03/19	142	22.01	31	21.94	21.85	111	30,566	0.36%	大買/鉅額交易
2020/03/18	173	23.60	0.5	23.38	23.29	172.5	28,445	0.61%	大買/鉅額交易
2020/03/17	176	23.82	8	24.00	23.67	168	27,264	0.62%	大買/鉅額交易
2020/03/16	72	24.82	38	24.87	24.41	34	25,639	0.13%
2020/03/13	241	24.29	73	24.46	25.29	168	24,153	0.70%	大買/鉅額交易
2020/03/12	202	26.11	4.2	26.42	25.93	197.8	21,637	0.91%	大買/鉅額交易
2020/03/11	61.2	27.09	42	27.21	26.97	19.2	19,241	0.10%
2020/03/10	115	26.84	19	26.80	27.25	96	18,794	0.51%	大買/
2020/03/09	150	27.27	2	27.35	27.25	148	17,707	0.84%	大買/鉅額交易
2020/03/06	24	27.87	2	27.83	27.88	22	16,214	0.14%
2020/03/05	13	28.07	51	28.06	28.10	-38	16,065	-0.24%
2020/03/04	16	27.82	1	27.84	27.86	15	16,235	0.09%
2020/03/03	23	27.99	2	27.99	27.93	21	15,926	0.13%
2020/03/02	63	27.53	3	27.60	27.75	60	15,541	0.39%
2020/02/27	81	27.93	2	27.99	27.90	79	14,821	0.53%
2020/02/26	22	28.36	26	28.40	28.30	-4	13,985	-0.03%
2020/02/25	10	28.70	8	28.44	28.67	2	13,480	0.01%
2020/02/24	7	28.70	9	28.65	28.70	-2	13,484	-0.01%
2020/02/21	5	28.89	9	28.90	28.90	-4	13,361	-0.03%
2020/02/20	2	28.98	4	28.95	28.93	-2	13,388	-0.01%
2020/02/19	10	28.91	2	28.96	28.96	8	13,416	0.06%
2020/02/18	4	28.76	4	28.76	28.80	0	13,342	0.00%
2020/02/17	2	28.65	2	28.79	28.80	0	13,204	0.00%
2020/02/14	1	28.79	0	0.00	28.79	1	13,043	0.01%
2020/02/13	7	28.69	72	28.71	28.64	-65	12,980	-0.50%
2020/02/12	9	28.49	36	28.48	28.56	-27	13,444	-0.20%
2020/02/11	14.1	28.29	0	0.00	28.34	14.1	13,351	0.11%
2020/02/10	2.2	27.94	2	28.05	28.14	0.2	13,445	0.00%
2020/02/07	4	28.28	0	0.00	28.23	4	13,453	0.03%
2020/02/06	70	28.25	9	28.28	28.44	61	13,474	0.45%
2020/02/05	12	28.07	2	28.08	28.08	10	13,426	0.07%
2020/02/04	33	28.02	15	27.99	28.12	18	13,381	0.13%
2020/02/03	54	27.11	3	27.57	27.74	51	13,397	0.38%
2020/01/31	54.4	27.85	7	27.84	27.92	47.4	12,821	0.37%
2020/01/30	192	27.84	8	27.73	27.70	184	12,492	1.47%	大買/鉅額交易
2020/01/20	16	29.20	12	29.20	29.19	4	10,664	0.04%
2020/01/17	4	29.18	2	29.12	29.16	2	10,913	0.02%
2020/01/16	2	28.95	0	0.00	29.10	2	11,189	0.02%
2020/01/15	4	29.01	35	29.04	29.01	-31	12,641	-0.25%
2020/01/14	43	28.99	31	29.00	29.02	12	13,051	0.09%
2020/01/13	18	28.84	0	0.00	28.84	18	13,473	0.13%
2020/01/10	7	28.71	4	28.71	28.69	3	13,569	0.02%
2020/01/09	24	28.75	1	28.56	28.70	23	13,606	0.17%
2020/01/08	7	28.45	9	28.49	28.50	-2	13,583	-0.01%
2020/01/07	18	28.62	11	28.53	28.69	7	13,478	0.05%
2020/01/06	9	28.99	20	29.04	28.96	-11	13,221	-0.08%
2020/01/03	3	29.08	74	29.15	29.18	-71	13,373	-0.53%
2020/01/02	2	29.08	17	29.09	29.09	-15	13,410	-0.11%
2019/12/31	2	28.96	4	28.98	28.97	-2	13,889	-0.01%
2019/12/30	1	28.98	17	29.00	29.00	-16	13,762	-0.12%
2019/12/27	21	28.90	0	0.00	28.90	21	13,551	0.15%
2019/12/26	2	28.84	2	28.86	28.86	0	13,505	0.00%
2019/12/25	1	28.86	0	0.00	28.83	1	13,511	0.01%
2019/12/24	2	28.72	1	28.71	28.74	1	13,535	0.01%
2019/12/23	8	28.71	1.6	28.70	28.72	6.4	13,547	0.05%
2019/12/20	1	28.88	3	28.73	28.80	-2	13,527	-0.01%
2019/12/19	5	28.68	24	28.76	28.69	-19	13,545	-0.14%
2019/12/18	6	28.76	52	28.78	28.77	-46	13,651	-0.34%
2019/12/17	0	0.00	4	28.70	28.71	-4	13,549	-0.03%
2019/12/16	62	28.56	3	28.57	28.57	59	13,469	0.44%
2019/12/13	3.2	28.41	49	28.40	28.37	-45.9	13,377	-0.34%
2019/12/12	5	28.31	11	28.31	28.31	-6	13,384	-0.04%
2019/12/11	50	28.21	3	28.20	28.21	47	13,328	0.35%
2019/12/10	1	28.18	97	28.21	28.14	-96	13,446	-0.71%
2019/12/09	2	28.22	2	28.21	28.21	0	13,528	0.00%
2019/12/06	59	28.11	0	0.00	28.13	59	13,516	0.44%
2019/12/05	53	27.98	3	28.01	28.03	50	13,450	0.37%
2019/12/04	2	27.88	99	27.84	27.88	-97	13,511	-0.72%
2019/12/03	7	27.84	1	27.95	27.92	6	13,692	0.04%
2019/12/02	73	27.61	0	0.00	27.65	73	13,797	0.53%
2019/11/29	36	27.79	0	0.00	27.75	36	13,635	0.26%
2019/11/28	4	28.01	6	28.01	28.03	-2	13,452	-0.01%
2019/11/27	0	0.00	3	28.03	28.04	-3	13,666	-0.02%
2019/11/26	0	0.00	3	28.05	28.06	-3	13,631	-0.02%
2019/11/25	2	27.99	0	0.00	27.99	2	13,586	0.01%
2019/11/22	0.4	28.05	4	28.00	28.01	-3.6	13,516	-0.03%
2019/11/21	2	27.96	0	0.00	28.00	2	13,703	0.01%
2019/11/20	5	28.10	6	28.15	28.09	-1	13,558	-0.01%
2019/11/19	0	0.00	4	28.11	28.14	-4	13,536	-0.03%
2019/11/18	4	28.04	1	27.97	28.05	3	13,457	0.02%
2019/11/15	10.1	27.92	0	0.00	27.88	10.1	13,347	0.08%
2019/11/14	0	0.00	1.7	27.83	27.83	-1.7	13,300	-0.01%
2019/11/13	4	27.79	1	27.74	27.79	3	13,284	0.02%
2019/11/12	4	27.69	0	0.00	27.74	4	13,309	0.03%
2019/11/11	28	27.56	62	27.70	27.50	-34	13,273	-0.26%
2019/11/07	23	27.75	0	0.00	27.80	23	12,608	0.18%
2019/11/06	4	27.89	7	27.91	27.93	-3	12,524	-0.02%
2019/11/05	8	28.01	2	28.00	28.03	6	12,445	0.05%
2019/11/04	40	27.75	0	0.00	27.84	40	12,571	0.32%
2019/11/01	11	27.53	4.2	27.57	27.63	6.8	12,668	0.05%
2019/10/31	12	27.62	0	0.00	27.58	12	12,802	0.09%
2019/10/30	10	27.63	2	27.65	27.65	8	12,593	0.06%
2019/10/29	28	27.69	0	0.00	27.62	28	12,476	0.22%
2019/10/28	10	27.69	2	27.72	27.70	8	12,149	0.07%
2019/10/25	14	27.67	9	27.64	27.60	5	11,944	0.04%
2019/10/24	44	27.62	0	0.00	27.65	44	11,625	0.38%
2019/10/23	67	27.50	8	27.48	27.54	59	11,355	0.52%
2019/10/22	31	29.01	20	29.00	29.03	11	9,885	0.11%
2019/10/21	25	28.93	26	28.95	28.95	-1	9,478	-0.01%
2019/10/18	26	28.82	0	0.00	28.82	26	8,991	0.29%
2019/10/17	50	28.64	5	28.56	28.70	45	8,831	0.51%
2019/10/16	1	28.45	0	0.00	28.51	1	8,735	0.01%
2019/10/15	2	28.51	1	28.50	28.45	1	8,666	0.01%
2019/10/14	12.2	28.51	3	28.52	28.52	9.2	8,593	0.11%
2019/10/09	36	28.30	0	0.00	28.28	36	8,581	0.42%
2019/10/08	2	28.56	4.6	28.45	28.44	-2.6	8,493	-0.03%
2019/10/07	59	28.43	3	28.42	28.42	56	8,511	0.66%
2019/10/04	1	28.17	10	28.19	28.14	-9	7,917	-0.11%
2019/10/03	60	28.09	1	28.05	28.12	59	7,926	0.74%
2019/10/02	10	28.16	0	0.00	28.17	10	7,930	0.13%
2019/10/01	0	0.00	174	28.16	28.18	-174	8,004	-2.17%	大賣/鉅額交易
2019/09/27	4	27.90	0	0.00	27.88	4	7,986	0.05%
2019/09/26	1	28.24	26	28.29	28.15	-25	7,928	-0.32%
2019/09/25	16	28.20	5	28.20	28.20	11	7,983	0.14%
2019/09/24	4.1	28.33	5	28.31	28.33	-0.9	8,100	-0.01%
2019/09/23	0	0.00	3	28.09	28.12	-3	8,000	-0.04%
2019/09/20	4	27.98	34	28.00	27.98	-30	7,850	-0.38%
2019/09/19	1	27.97	1	28.06	27.97	0	7,861	0.00%
2019/09/17	0	0.00	4.4	28.02	28.00	-4.4	7,859	-0.06%
2019/09/16	1	27.98	8	27.93	27.94	-7	7,809	-0.09%
2019/09/12	3	27.94	2	27.98	27.92	1	7,861	0.01%
2019/09/11	0	0.00	4	27.87	27.81	-4	7,833	-0.05%
2019/09/10	2	27.74	0	0.00	27.74	2	7,725	0.03%
2019/09/09	11	27.75	33	27.81	27.77	-22	7,727	-0.28%
2019/09/06	0.3	27.83	24	27.87	27.83	-23.7	7,701	-0.31%
2019/09/05	2.2	27.72	7	27.72	27.71	-4.9	7,572	-0.06%
2019/09/04	0	0.00	52	27.47	27.54	-52	7,409	-0.70%
2019/09/03	0	0.00	4	27.43	27.40	-4	7,314	-0.05%
2019/09/02	1	27.40	5	27.41	27.44	-4	7,237	-0.06%
2019/08/30	1	27.32	41	27.23	27.25	-40	7,220	-0.55%
2019/08/27	1	26.99	2	26.98	26.96	-1	7,234	-0.01%
2019/08/22	6	27.02	0	0.00	27.02	6	7,477	0.08%
2019/08/21	13	27.05	0	0.00	27.05	13	7,546	0.17%
2019/08/20	31	27.06	0	0.00	27.07	31	7,787	0.40%
2019/08/19	0	0.00	2	27.01	27.03	-2	8,017	-0.02%
2019/08/16	3	26.89	0	0.00	26.95	3	8,497	0.04%
2019/08/15	5	26.76	1	26.78	26.82	4	8,632	0.05%
2019/08/14	6	26.96	0	0.00	26.93	6	8,821	0.07%
2019/08/13	6	26.76	1	26.73	26.76	5	9,037	0.06%
2019/08/12	7	26.80	2	26.67	26.90	5	9,379	0.05%
2019/08/08	6	26.51	0	0.00	26.56	6	9,580	0.06%
2019/08/07	2	26.54	0	0.00	26.43	2	9,640	0.02%
2019/08/06	27	26.23	11	26.51	26.52	16	9,836	0.16%
2019/08/05	1	26.61	7	26.69	26.60	-6	9,910	-0.06%
2019/08/02	5	26.84	1	26.94	26.85	4	9,881	0.04%
2019/08/01	5	27.10	5	27.10	27.10	0	9,867	0.00%
2019/07/30	4	27.30	0	0.00	27.29	4	9,832	0.04%
2019/07/29	0	0.00	3	27.35	27.37	-3	9,985	-0.03%
2019/07/25	1	27.38	7	27.43	27.47	-6	9,973	-0.06%
2019/07/24	6	27.28	1	27.24	27.28	5	9,839	0.05%
2019/07/23	5	27.21	13	27.23	27.24	-8	9,743	-0.08%
2019/07/19	1	27.11	0	0.00	27.06	1	9,632	0.01%
2019/07/18	1	27.05	13	27.11	27.06	-12	9,668	-0.12%
2019/07/17	0	0.00	4	27.15	27.14	-4	9,614	-0.04%
2019/07/16	5	27.25	2	27.26	27.26	3	9,616	0.03%
2019/07/15	2	27.18	11	27.14	27.21	-9	9,580	-0.09%
2019/07/12	2	27.13	9	27.19	27.16	-7	9,519	-0.07%
2019/07/11	0.1	27.14	16.1	27.16	27.11	-16	9,417	-0.17%
2019/07/10	0.4	27.00	0	0.00	26.95	0.4	9,359	0.00%
2019/07/09	10	26.93	0	0.00	26.87	10	9,354	0.11%
2019/07/08	3	26.98	12	26.97	26.96	-9	9,386	-0.10%
2019/07/05	1	26.99	6	27.01	26.99	-5	9,410	-0.05%
2019/07/04	0	0.00	5	26.94	26.93	-5	9,405	-0.05%
2019/07/03	2	26.81	0	0.00	26.78	2	9,587	0.02%
2019/07/02	7.3	26.96	13	26.91	26.96	-5.7	9,637	-0.06%
2019/07/01	1	26.94	6	26.94	26.95	-5	9,701	-0.05%
2019/06/28	5	26.60	2	26.60	26.59	3	9,568	0.03%
2019/06/27	0	0.00	20	26.57	26.61	-20	9,642	-0.21%
2019/06/26	8	26.42	2	26.47	26.43	6	9,628	0.06%
2019/06/25	1	26.48	0	0.00	26.47	1	9,602	0.01%
2019/06/24	7	26.55	0	0.00	26.60	7	9,553	0.07%
2019/06/21	0	0.00	41	26.64	26.52	-41	9,504	-0.43%
2019/06/20	0	0.00	7	26.59	26.61	-7	9,474	-0.07%
2019/06/19	0	0.00	15	26.33	26.47	-15	9,490	-0.16%
2019/06/18	0	0.00	3	26.05	26.06	-3	9,486	-0.03%
2019/06/17	5	26.09	0	0.00	26.05	5	9,491	0.05%
2019/06/14	2	25.99	0	0.00	25.99	2	9,618	0.02%
2019/06/12	0	0.00	7	26.03	26.10	-7	9,561	-0.07%
2019/06/11	0	0.00	1	26.07	26.04	-1	9,520	-0.01%
2019/06/10	6	25.89	2	25.90	25.99	4	9,429	0.04%
2019/06/06	10	25.70	0	0.00	25.69	10	9,425	0.11%
2019/06/05	10	25.86	4	25.83	25.81	6	9,293	0.06%
2019/06/04	1.1	25.84	0	0.00	25.76	1.1	9,308	0.01%
2019/06/03	6	25.70	0	0.00	25.84	6	9,261	0.06%
2019/05/30	4	25.50	0	0.00	25.58	4	9,109	0.04%
2019/05/29	17	25.37	0	0.00	25.39	17	9,105	0.19%
2019/05/28	7	25.47	0	0.00	25.50	7	9,002	0.08%
2019/05/27	7	25.38	0	0.00	25.45	7	9,012	0.08%
2019/05/24	32	25.46	2	25.46	25.44	30	8,978	0.33%
2019/05/23	43	25.45	0	0.00	25.44	43	8,938	0.48%
2019/05/22	18	25.81	2.1	25.86	25.79	15.9	8,554	0.19%
2019/05/21	18	25.65	0	0.00	25.76	18	8,558	0.21%
2019/05/20	7	25.63	0	0.00	25.70	7	8,317	0.08%
2019/05/17	44	25.83	0	0.00	25.70	44	8,142	0.54%
2019/05/16	46.2	26.02	1	26.05	25.92	45.2	7,872	0.57%
2019/05/15	9	26.16	4	26.21	26.18	5	7,697	0.06%
2019/05/14	31	25.88	0	0.00	26.07	31	7,656	0.40%
2019/05/13	18	26.25	0	0.00	26.09	18	7,409	0.24%
2019/05/10	13	26.56	2	26.78	26.55	11	7,083	0.16%
2019/05/09	19	26.95	2	26.76	26.74	17	6,862	0.25%
2019/05/08	2	27.08	1	27.09	27.20	1	6,628	0.02%
2019/05/07	2	27.26	1	27.21	27.26	1	6,768	0.01%
2019/05/06	12	27.11	3	27.13	27.08	9	6,968	0.13%
2019/05/03	2	27.54	2	27.45	27.56	0	6,823	0.00%
2019/05/02	0.2	27.45	79	27.40	27.40	-78.9	6,805	-1.16%
2019/04/30	4	27.26	2	27.22	27.35	2	6,847	0.03%
2019/04/29	3	27.37	4	27.35	27.35	-1	6,855	-0.01%
2019/04/26	1	27.47	1	27.50	27.52	0	6,893	0.00%
2019/04/25	2	27.63	4	27.62	27.65	-2	6,895	-0.03%
2019/04/24	0	0.00	14	27.56	27.57	-14	6,904	-0.20%
2019/04/23	5	27.30	0	0.00	27.36	5	6,843	0.07%
2019/04/22	0	0.00	3	27.46	27.41	-3	6,833	-0.04%
2019/04/19	0	0.00	20	27.42	27.35	-20	6,797	-0.29%
2019/04/18	0	0.00	21	27.38	27.14	-21	6,739	-0.31%
2019/04/17	0	0.00	36.8	27.43	27.44	-36.8	6,701	-0.55%
2019/04/16	0.1	27.25	24	27.23	27.25	-23.9	6,569	-0.36%
2019/04/15	0	0.00	14	27.00	26.99	-14	6,395	-0.22%
2019/04/12	5	26.75	1	26.80	26.76	4	6,639	0.06%
2019/04/11	0	0.00	7	26.95	26.89	-7	6,849	-0.10%
2019/04/10	9	26.92	20	26.94	26.97	-11	6,895	-0.16%
2019/04/09	1	26.93	21	27.00	27.02	-20	6,835	-0.29%
2019/04/08	0	0.00	20	26.93	26.93	-20	6,633	-0.30%
2019/04/03	0.4	26.74	6	26.73	26.73	-5.6	6,721	-0.08%
2019/04/02	1.2	26.58	0	0.00	26.58	1.2	6,770	0.02%
2019/04/01	0	0.00	1	26.58	26.51	-1	6,747	-0.01%
2019/03/29	2	26.39	2	26.40	26.40	0	6,645	0.00%
2019/03/27	14	26.25	1	26.28	26.28	13	6,599	0.20%
2019/03/26	1	26.28	3	26.26	26.25	-2	6,586	-0.03%
2019/03/25	4	26.06	0	0.00	26.10	4	6,812	0.06%
2019/03/22	10	26.41	0	0.00	26.37	10	6,765	0.15%
2019/03/21	11	26.35	3	26.36	26.37	8	6,637	0.12%
2019/03/20	3	26.20	0	0.00	26.20	3	6,477	0.05%
2019/03/19	4	26.13	0.1	26.24	26.22	3.9	6,474	0.06%
2019/03/18	9	26.09	6	26.10	26.13	3	6,282	0.05%
2019/03/15	1	25.91	0	0.00	25.91	1	6,315	0.02%
2019/03/14	8	26.01	0	0.00	25.91	8	6,297	0.13%
2019/03/13	1	26.01	0	0.00	25.98	1	6,393	0.02%
2019/03/12	9	26.01	0	0.00	26.01	9	6,406	0.14%
2019/03/11	5	25.87	0	0.00	25.89	5	6,398	0.08%
2019/03/08	4	25.76	0	0.00	25.84	4	6,486	0.06%
2019/03/07	2	25.98	6.1	26.07	25.98	-4.1	6,446	-0.06%
2019/03/06	2	26.04	0	0.00	26.08	2	6,448	0.03%
2019/03/05	3	26.05	0	0.00	26.00	3	6,424	0.05%
2019/03/04	5	26.11	11	25.92	26.12	-6	6,359	-0.09%
2019/02/27	5	25.98	8	26.07	25.96	-3	6,190	-0.05%
2019/02/26	8	26.23	28	26.19	26.18	-20	6,134	-0.33%
2019/02/25	0	0.00	12	26.11	26.13	-12	6,036	-0.20%
2019/02/22	9	25.90	2	25.84	25.90	7	5,846	0.12%
2019/02/21	3	25.81	0	0.00	25.84	3	5,647	0.05%
2019/02/20	1	25.74	10	25.69	25.74	-9	5,522	-0.16%
2019/02/19	0	0.00	3	25.54	25.52	-3	5,357	-0.06%
2019/02/18	5.2	25.51	0.7	25.57	25.52	4.5	5,339	0.08%
2019/02/15	0	0.00	21	25.57	25.39	-21	5,279	-0.40%
2019/02/14	2	25.45	1	25.48	25.43	1	5,240	0.02%
2019/02/13	0	0.00	1	25.40	25.42	-1	5,182	-0.02%
2019/02/12	0	0.00	6	25.15	25.26	-6	5,100	-0.12%
2019/02/11	4	24.98	5	25.02	24.99	-1	4,965	-0.02%
2019/01/30	0	0.00	5	24.95	24.92	-5	4,909	-0.10%
2019/01/29	5	24.88	0	0.00	24.89	5	4,913	0.10%
2019/01/28	1	25.00	3	25.05	25.01	-2	4,903	-0.04%
2019/01/25	3	24.84	9	24.84	24.90	-6	4,787	-0.13%
2019/01/24	0	0.00	1	24.55	24.55	-1	4,632	-0.02%
2019/01/23	0	24.51	0	0.00	24.44	0	4,651	0.00%
2019/01/22	2	24.49	0	0.00	24.50	2	4,706	0.04%
2019/01/21	0.2	24.55	5	24.54	24.51	-4.9	4,849	-0.10%
2019/01/18	2	24.36	110	24.32	24.39	-108	5,011	-2.16%	大賣/鉅額交易
2019/01/17	0	0.00	8	24.23	24.26	-8	5,280	-0.15%
2019/01/16	0	0.00	3	24.26	24.25	-3	5,438	-0.06%
2019/01/15	4	24.02	2	24.15	24.13	2	6,020	0.03%
2019/01/11	1.2	24.07	69	24.04	24.04	-67.8	6,239	-1.09%
2019/01/10	4	23.94	1	23.99	24.01	3	6,289	0.05%
2019/01/09	0	0.00	3	24.04	24.05	-3	6,401	-0.05%
2019/01/08	0	0.00	1	23.75	23.79	-1	6,461	-0.02%
2019/01/07	7	23.70	1	23.69	23.73	6	6,725	0.09%
2019/01/04	19	23.26	0	0.00	23.40	19	7,051	0.27%
2019/01/03	14	23.64	1	23.75	23.59	13	7,909	0.16%
2019/01/02	4	23.82	0	0.00	23.83	4	8,005	0.05%
2018/12/27	11.2	23.94	1	24.01	23.91	10.2	8,621	0.12%
2018/12/26	13	23.81	0	0.00	23.72	13	8,759	0.15%
2018/12/25	16	23.90	0	0.00	23.97	16	8,686	0.18%
2018/12/24	3	24.17	2	24.19	24.18	1	8,487	0.01%
2018/12/21	1	24.06	11	24.08	24.14	-10	8,473	-0.12%
2018/12/20	28	24.10	19	24.14	24.13	9	8,454	0.11%
2018/12/19	3	24.13	1	24.14	24.14	2	8,442	0.02%
2018/12/18	3	24.05	0	0.00	24.03	3	8,463	0.04%
2018/12/17	6	24.28	1	24.29	24.31	5	8,215	0.06%
2018/12/14	4	24.22	0	0.00	24.31	4	8,178	0.05%
2018/12/13	0	0.00	1	24.38	24.39	-1	8,152	-0.01%
2018/12/12	4	24.27	0	0.00	24.32	4	8,220	0.05%
2018/12/11	0	0.00	1	24.13	24.18	-1	8,275	-0.01%
2018/12/10	7	24.08	0	0.00	24.07	7	8,351	0.08%
2018/12/06	6	24.20	1	24.13	24.19	5	8,290	0.06%
2018/12/05	1	24.51	20	24.63	24.60	-19	8,209	-0.23%
2018/12/04	5	24.86	1	24.93	24.82	4	8,447	0.05%
2018/12/03	0.6	24.92	8	24.87	24.89	-7.4	8,500	-0.09%
2018/11/30	0	0.00	1	24.50	24.46	-1	8,381	-0.01%
2018/11/29	2	24.37	1	24.50	24.38	1	8,342	0.01%
2018/11/28	20.5	24.15	0	0.00	24.27	20.5	8,290	0.25%
2018/11/27	1	24.04	0	0.00	24.10	1	8,278	0.01%
2018/11/26	1	24.14	1	24.12	24.11	0	8,272	0.00%
2018/11/23	3	23.93	0	0.00	23.94	3	8,256	0.04%
2018/11/22	3	24.01	1	24.16	23.98	2	8,224	0.02%
2018/11/21	2	23.99	0	0.00	24.14	2	8,179	0.02%
2018/11/20	5	24.17	0	0.00	24.17	5	8,126	0.06%
2018/11/19	1	24.39	0	0.00	24.40	1	8,079	0.01%
2018/11/16	1	24.24	2	24.30	24.29	-1	8,055	-0.01%
2018/11/15	0.7	24.29	0	0.00	24.22	0.7	8,043	0.01%
2018/11/14	4	24.12	0	0.00	24.15	4	8,020	0.05%
2018/11/13	4	23.83	0	0.00	24.12	4	8,005	0.05%
2018/11/12	3	24.22	0	0.00	24.18	3	7,914	0.04%
2018/11/09	3	24.18	0	0.00	24.21	3	7,901	0.04%
2018/11/08	0	0.00	3	24.40	24.37	-3	7,862	-0.04%
2018/11/07	2	24.20	0	0.00	24.21	2	7,823	0.03%
2018/11/06	1	24.07	0	0.00	24.08	1	7,809	0.01%
2018/11/05	1	24.15	0	0.00	24.18	1	7,756	0.01%
2018/11/02	3	24.09	11	24.14	24.18	-8	7,715	-0.10%
2018/11/01	60	23.80	101	24.08	24.08	-41	7,680	-0.53%	大賣/
2018/10/31	40	23.63	2	23.69	23.78	38	7,620	0.50%
2018/10/29	7.1	23.30	1	23.38	23.34	6.1	7,528	0.08%
2018/10/26	17	23.55	1	23.83	23.43	16	7,385	0.22%
2018/10/25	33	23.58	1	23.60	23.59	32	7,185	0.45%
2018/10/24	4	23.98	1	24.00	24.12	3	6,901	0.04%
2018/10/23	37	24.13	0	0.00	24.13	37	6,812	0.54%
2018/10/22	242	25.71	25	25.59	25.81	217	6,360	3.41%	大買/鉅額交易
2018/10/19	22	25.46	0	0.00	25.55	22	6,251	0.35%
2018/10/18	0	0.00	62	25.52	25.54	-62	6,234	-0.99%
2018/10/17	91	25.64	30	25.53	25.51	61	6,223	0.98%
2018/10/16	51	25.31	1	25.40	25.39	50	6,122	0.82%
2018/10/15	6	25.16	0	0.00	25.18	6	5,996	0.10%
2018/10/12	40	24.89	12	25.21	25.26	28	5,746	0.49%
2018/10/11	89	24.87	0	0.00	24.91	89	5,427	1.64%
2018/10/09	60	26.26	0	0.00	26.34	60	4,295	1.40%
2018/10/08	125	26.40	0	0.00	26.70	125	3,944	3.17%	大買/鉅額交易
2018/10/05	6	26.53	3	26.58	26.43	3	3,543	0.08%
2018/10/04	3	26.73	0	0.00	26.78	3	3,174	0.09%
2018/10/03	21	26.92	0	0.00	26.97	21	3,010	0.70%
2018/10/01	0	0.00	1	27.32	27.32	-1	2,885	-0.03%
2018/09/27	0	0.00	1	27.33	27.33	-1	3,070	-0.03%
2018/09/21	1	27.37	3	27.40	27.41	-2	3,108	-0.06%
2018/09/19	4.1	27.44	0	0.00	27.41	4.1	3,246	0.13%
2018/09/18	0	0.00	1	27.40	27.40	-1	3,280	-0.03%
2018/09/17	0	0.00	15	27.46	27.46	-15	3,338	-0.45%
2018/09/14	7	27.30	0	0.00	27.40	7	3,392	0.21%
2018/09/13	0	0.00	1	26.92	26.92	-1	3,354	-0.03%
2018/09/12	3	26.61	0	0.00	26.74	3	3,327	0.09%
2018/09/11	1	26.68	0	0.00	26.78	1	3,265	0.03%
2018/09/10	23	26.74	0	0.00	26.67	23	3,260	0.71%
2018/09/07	12	27.20	0.8	27.25	27.19	11.2	3,011	0.37%
2018/09/05	1	27.60	0	0.00	27.53	1	2,877	0.03%
2018/09/03	0	0.00	2	27.80	27.63	-2	2,927	-0.07%
2018/08/31	3	27.68	0	0.00	27.78	3	2,999	0.10%
2018/08/28	0	0.00	13.5	27.50	27.56	-13.5	3,165	-0.43%
2018/08/21	1	27.23	0	0.00	27.23	1	3,464	0.03%
2018/08/17	1	27.10	0	0.00	27.12	1	3,491	0.03%
2018/08/16	1	27.09	0	0.00	27.09	1	3,491	0.03%
2018/08/13	3	27.24	0	0.00	27.18	3	3,566	0.08%
2018/08/10	1	27.50	1	27.56	27.53	0	3,620	0.00%
2018/08/06	0	0.00	11	27.40	27.43	-11	3,772	-0.29%
2018/08/03	0	0.00	3	27.16	27.18	-3	3,769	-0.08%
2018/08/02	13	27.05	1	27.16	27.00	12	3,725	0.32%
2018/08/01	0	0.00	3	27.27	27.28	-3	3,656	-0.08%
2018/07/31	1	27.00	9	27.12	27.19	-8	3,629	-0.22%
2018/07/30	0	0.00	9	27.01	27.04	-9	3,552	-0.25%
2018/07/27	0	0.00	27	26.87	26.89	-27	3,450	-0.78%
2018/07/26	4	26.55	3	26.59	26.59	1	3,256	0.03%
2018/07/25	0.2	26.47	2	26.49	26.47	-1.8	3,187	-0.06%
2018/07/24	0	0.00	4	26.26	26.42	-4	3,117	-0.13%
2018/07/23	0	0.00	7	26.23	26.23	-7	3,099	-0.23%
2018/07/20	0	0.00	2	26.21	26.14	-2	3,131	-0.06%
2018/07/19	0	0.00	1	26.28	26.13	-1	3,242	-0.03%
2018/07/18	0	0.00	3	26.18	26.21	-3	3,264	-0.09%
2018/07/16	2	25.88	0	0.00	25.93	2	3,155	0.06%
2018/07/12	2	25.59	0	0.00	25.61	2	3,133	0.06%
2018/07/10	3	25.64	0	0.00	25.63	3	3,160	0.09%
2018/07/06	4	25.26	0	0.00	25.30	4	3,128	0.13%
2018/07/05	6	25.37	0	0.00	25.31	6	3,045	0.20%
2018/07/03	1	25.50	0	0.00	25.50	1	2,932	0.03%
2018/07/02	3	25.75	0	0.00	25.61	3	2,896	0.10%
2018/06/29	5	25.63	0	0.00	25.66	5	2,877	0.17%
2018/06/28	3	25.42	0	0.00	25.40	3	2,842	0.11%
2018/06/26	10	25.65	0	0.00	25.65	10	2,696	0.37%
2018/06/25	1	25.78	0	0.00	25.78	1	2,557	0.04%
2018/06/20	1	26.00	0	0.00	26.10	1	2,418	0.04%
2018/06/19	1	25.99	1.2	26.25	26.20	-0.2	2,416	-0.01%
2018/06/15	5	26.30	0	0.00	26.32	5	2,356	0.21%
2018/06/14	3	26.40	0	0.00	26.39	3	2,326	0.13%
2018/06/08	1	26.72	1	26.67	26.67	0	2,313	0.00%
2018/06/07	0	0.00	2	26.80	26.79	-2	2,251	-0.09%
2018/06/06	0	0.00	8	26.77	26.79	-8	2,205	-0.36%
2018/06/05	0	0.00	1.9	26.61	26.61	-1.9	2,104	-0.09%
2018/06/04	0	0.00	21	26.55	26.62	-21	2,096	-1.00%
2018/06/01	0	0.00	7	26.41	26.40	-7	2,066	-0.34%
2018/05/31	0	0.00	1	26.18	26.19	-1	2,049	-0.05%
2018/05/30	1	26.03	0	0.00	26.01	1	1,931	0.05%
2018/05/29	0	0.00	1	26.32	26.37	-1	1,857	-0.05%
2018/05/28	0	0.00	2	26.33	26.39	-2	1,806	-0.11%
2018/05/25	0	0.00	1	26.40	26.33	-1	1,789	-0.06%
2018/05/23	0	0.00	5	26.40	26.40	-5	1,853	-0.27%
2018/05/21	1	26.35	9.2	26.36	26.35	-8.2	1,807	-0.45%
2018/05/18	0	0.00	15	26.22	26.20	-15	1,804	-0.83%
2018/05/17	0	0.00	3	26.13	26.06	-3	1,792	-0.17%
2018/05/16	0	0.00	46	25.92	25.93	-46	1,694	-2.72%
2018/05/10	1	25.49	0	0.00	25.48	1	1,881	0.05%
2018/05/08	1	25.36	0	0.00	25.43	1	1,918	0.05%
2018/05/07	1	25.20	0	0.00	25.30	1	1,950	0.05%
2018/05/04	2	25.12	0	0.00	25.20	2	2,064	0.10%
2018/05/02	6	25.33	0	0.00	25.34	6	2,167	0.28%
2018/04/30	1	25.10	0	0.00	25.40	1	2,301	0.04%
2018/04/27	12.1	25.12	0	0.00	25.15	12.1	2,318	0.52%
2018/04/26	14	25.37	0	0.00	25.23	14	2,349	0.60%
2018/04/25	11	25.18	1	25.20	25.31	10	2,317	0.43%
2018/04/24	17.5	25.50	2	25.41	25.50	15.5	2,303	0.67%
2018/04/23	1	25.70	0	0.00	25.69	1	2,345	0.04%
2018/04/20	0	0.00	5	25.82	25.82	-5	2,444	-0.20%
2018/04/17	31	25.80	0	0.00	25.77	31	2,525	1.23%
2018/04/13	0	0.00	2	26.02	25.99	-2	2,532	-0.08%
2018/04/12	5	26.07	0	0.00	26.00	5	2,575	0.19%
2018/04/09	0	0.00	11	25.92	25.95	-11	2,688	-0.41%
2018/04/03	6	25.90	0	0.00	25.92	6	2,706	0.22%
2018/03/29	5	25.88	0	0.00	25.90	5	2,753	0.18%
2018/03/23	1	25.79	0	0.00	25.82	1	2,712	0.04%
2018/03/22	0	0.00	6	26.17	26.14	-6	2,676	-0.22%
2018/03/21	0	0.00	7	26.22	26.17	-7	2,665	-0.26%
2018/03/20	0	0.00	1	26.09	26.13	-1	2,668	-0.04%
2018/03/19	6	26.20	0	0.00	26.19	6	2,668	0.22%
2018/03/13	1	26.14	0	0.00	26.17	1	2,682	0.04%
2018/03/12	11	26.07	0	0.00	26.10	11	2,802	0.39%
2018/03/07	0	0.00	1	25.70	25.70	-1	3,051	-0.03%
2018/03/05	0.1	25.76	0	0.00	25.63	0.1	3,118	0.00%
2018/03/02	10.1	25.73	0	0.00	25.76	10.1	3,122	0.32%
2018/03/01	0.1	25.95	0	0.00	25.91	0.1	3,134	0.00%
2018/02/26	0	0.00	4	25.95	25.98	-4	3,133	-0.13%
2018/02/22	0	0.00	33	25.63	25.62	-33	3,096	-1.07%
2018/02/12	1	25.18	0	0.00	25.15	1	3,108	0.03%
2018/02/09	14	24.83	0	0.00	25.50	14	3,102	0.45%
2018/02/08	0	0.00	1	25.38	25.50	-1	3,072	-0.03%
2018/02/06	5	24.95	7	25.01	24.99	-2	3,135	-0.06%
2018/02/05	5	25.90	0	0.00	26.00	5	3,057	0.16%
2018/01/31	1	26.32	0	0.00	26.45	1	3,123	0.03%
2018/01/25	0	0.00	7	26.51	26.45	-7	2,973	-0.24%
2018/01/24	0	0.00	7	26.29	26.32	-7	2,899	-0.24%
2018/01/23	2	26.19	1	26.32	26.20	1	2,797	0.04%
2018/01/22	1	26.09	11	26.17	26.25	-10	2,888	-0.35%
2018/01/19	5	26.02	0	0.00	26.00	5	2,838	0.18%
2018/01/18	0.1	26.02	1	26.10	26.02	-0.9	2,819	-0.03%
2018/01/16	0	0.00	3	25.67	25.80	-3	2,680	-0.11%
2018/01/15	2	25.58	0	0.00	25.65	2	2,651	0.08%
2018/01/09	6	25.50	11	25.52	25.50	-5	2,572	-0.19%
2018/01/08	0	0.00	7	25.52	25.57	-7	2,554	-0.27%
2018/01/05	3	25.43	0	0.00	25.44	3	2,548	0.12%