元大高股息 (0056)-永豐金-豐原券商分點個股進出

台股 » 個股 » 元大高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大高股息

(0056)

可現股當沖

股價
39.93
漲跌
▼0.10
漲幅
-0.25%
成交量
19,492張
產業
上市
3366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－永豐金-豐原券商分點個股進出

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

永豐金-豐原券商分點個股進出
永豐金-豐原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
2024/05/31	0.3	40.07	0.3	40.04	39.93	0	27,267	0.00%
2024/05/30	13.6	40.10	10	40.08	40.03	3.6	27,391	0.01%
2024/05/29	5.4	40.65	5	40.71	40.59	0.4	27,695	0.00%
2024/05/28	5	40.77	10	40.78	40.81	-5	27,722	-0.02%
2024/05/27	1.1	40.59	15.4	40.72	40.74	-14.3	27,745	-0.05%
2024/05/24	5	39.95	0.1	40.07	40.10	4.9	27,490	0.02%
2024/05/23	1.2	40.03	4.7	40.05	40.01	-3.5	27,610	-0.01%
2024/05/22	2.2	39.94	23.5	40.01	40.04	-21.3	27,763	-0.08%
2024/05/21	1.1	39.36	0	0.00	39.50	1.1	27,717	0.00%
2024/05/20	1.1	39.62	6.1	39.61	39.66	-5	27,847	-0.02%
2024/05/17	4.3	39.50	40	39.48	39.51	-35.7	28,163	-0.13%
2024/05/16	1	39.61	16.3	39.64	39.60	-15.3	28,312	-0.05%
2024/05/15	1.2	39.34	13	39.50	39.30	-11.8	28,593	-0.04%
2024/05/14	0	0.00	16.4	39.22	39.26	-16.4	29,207	-0.06%
2024/05/13	2.3	39.04	1	39.04	39.04	1.3	29,257	0.00%
2024/05/10	0	0.00	12.5	38.89	39.04	-12.5	29,446	-0.04%
2024/05/09	2.9	38.93	2	39.01	38.92	0.9	29,421	0.00%
2024/05/08	3.4	38.96	5.2	39.02	39.02	-1.8	29,501	-0.01%
2024/05/07	0.2	38.92	1.1	38.96	38.97	-0.9	29,676	0.00%
2024/05/06	0	0.00	2.9	38.85	38.88	-2.9	29,727	-0.01%
2024/05/03	0.2	38.62	0	38.68	38.45	0.2	29,694	0.00%
2024/05/02	0	38.19	0	0.00	38.35	0	29,894	0.00%
2024/04/30	1	38.34	0	0.00	38.32	1	29,995	0.00%
2024/04/29	0.1	38.34	6.1	38.33	38.34	-6	30,224	-0.02%
2024/04/26	3.3	37.75	0	0.00	37.69	3.3	30,421	0.01%
2024/04/25	4.4	37.54	0	0.00	37.51	4.4	30,629	0.01%
2024/04/24	6.3	37.75	5.4	37.62	37.85	0.9	31,019	0.00%
2024/04/23	16.9	37.13	0.2	37.20	37.12	16.8	32,830	0.05%
2024/04/22	28.1	36.98	7	37.16	36.92	21.1	34,650	0.06%
2024/04/19	71.2	37.39	23	37.49	37.27	48.2	34,860	0.14%
2024/04/18	9.8	38.19	4.1	38.21	38.18	5.7	33,506	0.02%
2024/04/17	32.7	38.84	59.4	38.62	38.94	-26.7	32,984	-0.08%
2024/04/16	96.3	38.79	12	38.66	38.49	84.3	32,116	0.26%
2024/04/15	38.8	39.66	11.1	39.60	39.62	27.8	30,685	0.09%
2024/04/12	9.4	39.96	0.1	40.01	39.98	9.4	30,281	0.03%
2024/04/11	6.8	39.90	0.2	40.05	40.09	6.6	30,433	0.02%
2024/04/10	2.5	40.21	5	40.28	40.20	-2.5	30,557	-0.01%
2024/04/09	1.1	39.97	11.2	39.99	39.99	-10.1	31,635	-0.03%
2024/04/08	4	39.85	29.5	39.83	39.92	-25.5	31,929	-0.08%
2024/04/03	26.4	39.87	0	0.00	39.75	26.4	31,830	0.08%
2024/04/02	14	39.86	1.1	39.86	39.88	12.9	31,934	0.04%
2024/04/01	1.3	39.72	13	39.76	39.59	-11.7	32,441	-0.04%
2024/03/29	3	39.83	5.2	39.85	39.86	-2.2	32,753	-0.01%
2024/03/28	0	39.50	314	39.58	39.74	-314	32,919	-0.95%	大賣/鉅額交易
2024/03/27	5.5	39.51	5	39.35	39.55	0.5	33,013	0.00%
2024/03/26	7.6	39.45	16.2	38.99	39.24	-8.6	33,076	-0.03%
2024/03/25	12.1	39.69	832.4	39.67	39.62	-820.3	33,059	-2.48%	大賣/鉅額交易
2024/03/22	0.5	39.82	0	0.00	39.80	0.5	33,201	0.00%
2024/03/21	1	39.70	2.3	39.86	39.93	-1.3	33,133	0.00%
2024/03/20	3.4	39.76	3.2	39.83	39.63	0.2	33,302	0.00%
2024/03/19	0.4	39.57	11.1	39.52	39.70	-10.7	33,682	-0.03%
2024/03/18	3	39.26	60.8	39.11	39.36	-57.8	34,225	-0.17%
2024/03/15	1,145.1	38.83	9	38.80	39.02	1,136.1	34,152	3.33%	大買/鉅額交易
2024/03/14	3.2	38.79	3.1	38.77	38.72	0.1	33,922	0.00%
2024/03/13	1.3	38.99	6.1	39.10	39.08	-4.8	33,830	-0.01%
2024/03/12	1	38.51	6.1	38.71	38.99	-5.1	33,698	-0.01%
2024/03/11	2	38.43	9.5	38.50	38.43	-7.5	33,783	-0.02%
2024/03/08	17.1	38.71	24.4	38.77	38.45	-7.3	33,669	-0.02%
2024/03/07	5.1	38.53	21.5	38.61	38.68	-16.5	33,152	-0.05%
2024/03/06	5.2	38.48	6	38.28	38.53	-0.8	32,892	0.00%
2024/03/05	1.2	37.92	0	0.00	38.16	1.2	32,576	0.00%
2024/03/04	0.3	38.09	6.4	38.12	38.00	-6.1	32,498	-0.02%
2024/03/01	10.4	37.69	2	37.78	37.74	8.4	32,039	0.03%
2024/02/29	3	37.41	7.2	37.59	37.70	-4.2	32,168	-0.01%
2024/02/27	5.7	37.37	1	37.70	37.51	4.7	32,028	0.01%
2024/02/26	2.2	37.63	18	37.60	37.68	-15.8	31,870	-0.05%
2024/02/23	3.6	37.80	11	37.81	37.59	-7.4	31,783	-0.02%
2024/02/22	0.6	37.61	27.1	37.56	37.65	-26.5	32,100	-0.08%
2024/02/21	3.8	37.32	2.1	37.29	37.29	1.7	31,762	0.01%
2024/02/20	3	37.35	4.4	37.33	37.39	-1.3	31,741	0.00%
2024/02/19	3	37.08	2.2	37.10	37.14	0.9	31,436	0.00%
2024/02/16	1.2	37.14	5.1	37.09	37.07	-3.8	31,677	-0.01%
2024/02/15	5.2	36.78	8.8	36.83	36.86	-3.6	31,353	-0.01%
2024/02/05	2.1	36.41	8.1	36.37	36.45	-6.1	30,608	-0.02%
2024/02/02	12.1	36.49	72.2	36.45	36.45	-60.1	30,525	-0.20%
2024/02/01	1.3	36.28	72.1	36.24	36.30	-70.8	30,337	-0.23%
2024/01/31	1.3	36.18	2.1	36.19	36.20	-0.8	30,544	0.00%
2024/01/30	1	36.29	1.1	36.37	36.36	-0.1	30,496	0.00%
2024/01/29	0.6	36.17	1,041	36.20	36.28	-1,040.4	30,526	-3.41%	大賣/鉅額交易
2024/01/26	3.5	36.11	2	36.06	36.07	1.5	30,394	0.00%
2024/01/25	558	36.31	3	36.33	36.29	555	30,391	1.83%	大買/鉅額交易
2024/01/24	1	36.25	567.1	36.29	36.23	-566.1	30,277	-1.87%	大賣/鉅額交易
2024/01/23	3	36.14	8.2	36.15	36.20	-5.2	30,812	-0.02%
2024/01/22	3	36.08	7.8	36.00	36.14	-4.8	30,686	-0.02%
2024/01/19	47.1	35.27	28.6	35.60	35.65	18.6	30,473	0.06%
2024/01/18	8.8	35.12	2.1	35.17	35.12	6.7	31,058	0.02%
2024/01/17	448.5	35.42	13	35.39	35.19	435.5	30,727	1.42%	大買/鉅額交易
2024/01/16	58.5	36.25	0	0.00	36.37	58.5	29,046	0.20%
2024/01/15	31.5	36.47	2.1	36.38	36.42	29.4	27,642	0.11%
2024/01/12	8.2	36.30	1	36.24	36.33	7.2	27,656	0.03%
2024/01/11	38.2	36.29	1	36.31	36.39	37.2	28,953	0.13%
2024/01/10	3.8	36.25	20.5	36.26	36.24	-16.7	31,275	-0.05%
2024/01/09	13.8	36.56	13.8	36.59	36.49	0	32,297	0.00%
2024/01/08	12.2	36.65	0	0.00	36.57	12.2	32,979	0.04%
2024/01/05	14.6	36.61	1	36.75	36.55	13.6	33,330	0.04%
2024/01/04	34.9	36.61	4	36.63	36.59	30.9	33,253	0.09%
2024/01/03	20.4	36.76	1	36.66	36.68	19.4	33,531	0.06%
2024/01/02	4.2	37.41	19	37.17	37.17	-14.8	32,601	-0.05%
2023/12/29	24.2	37.39	2.8	37.37	37.40	21.3	32,410	0.07%
2023/12/28	1.1	37.36	48	37.44	37.33	-46.9	32,806	-0.14%
2023/12/27	2.9	37.37	11	37.32	37.42	-8.1	33,456	-0.02%
2023/12/26	0.1	36.70	18	36.94	37.00	-17.8	33,230	-0.05%
2023/12/25	6.1	36.49	22.2	36.63	36.65	-16.1	32,781	-0.05%
2023/12/22	1	36.30	1	36.31	36.37	0	32,487	0.00%
2023/12/21	2.8	36.27	11	36.25	36.33	-8.2	32,461	-0.03%
2023/12/20	0.1	36.41	2.5	36.52	36.57	-2.4	32,376	-0.01%
2023/12/19	10.1	36.10	5.4	36.00	36.10	4.7	32,120	0.01%
2023/12/18	12.2	36.31	2	36.20	36.38	10.2	32,281	0.03%
2023/12/15	6.6	36.44	0	0.00	36.36	6.6	32,159	0.02%
2023/12/14	6	36.44	16.3	36.48	36.55	-10.3	31,933	-0.03%
2023/12/13	0.2	35.96	424.5	36.00	36.06	-424.3	31,472	-1.35%	大賣/鉅額交易
2023/12/12	1	35.60	9.4	35.62	35.58	-8.4	30,915	-0.03%
2023/12/11	1	35.59	1	35.59	35.47	0	30,849	0.00%
2023/12/08	4	35.52	0.1	35.53	35.42	3.9	30,809	0.01%
2023/12/07	0	0.00	57.5	35.39	35.25	-57.5	30,780	-0.19%
2023/12/06	6.2	35.26	0.5	35.27	35.31	5.7	31,299	0.02%
2023/12/05	14.9	35.00	1.2	35.02	35.05	13.7	31,001	0.04%
2023/12/04	0.1	35.20	30.6	35.19	35.19	-30.5	30,868	-0.10%
2023/12/01	3.1	35.10	0	0.00	35.13	3.1	30,932	0.01%
2023/11/30	0	0.00	6	35.08	35.08	-6	30,907	-0.02%
2023/11/29	0	0.00	3	35.07	35.09	-3	30,961	-0.01%
2023/11/28	2.1	34.86	0	34.86	34.90	2.1	30,789	0.01%
2023/11/27	1.3	34.78	0	0.00	34.75	1.3	30,758	0.00%
2023/11/24	2.2	34.95	0	0.00	34.94	2.2	30,597	0.01%
2023/11/23	0	0.00	30	34.89	34.97	-30	30,643	-0.10%
2023/11/22	3.5	35.05	1.2	35.11	35.05	2.3	30,857	0.01%
2023/11/21	11	35.31	11.3	35.27	35.30	-0.2	31,044	0.00%
2023/11/20	6.2	34.78	2	34.84	34.90	4.2	31,152	0.01%
2023/11/17	0.3	34.84	24	34.84	34.82	-23.7	31,201	-0.08%
2023/11/16	1.3	34.82	22.3	34.77	34.77	-21	31,282	-0.07%
2023/11/15	8.3	35.04	12.6	34.97	34.83	-4.3	31,235	-0.01%
2023/11/14	1.9	34.68	20.1	34.67	34.68	-18.2	31,232	-0.06%
2023/11/13	0	0.00	1	34.56	34.54	-1	31,300	0.00%
2023/11/09	1	34.54	6	34.48	34.55	-5	31,693	-0.02%
2023/11/08	1	34.45	5.7	34.50	34.54	-4.7	32,047	-0.01%
2023/11/07	0	34.17	37.5	34.20	34.23	-37.5	32,009	-0.12%
2023/11/06	5.1	34.18	6.2	33.98	34.24	-1.1	32,783	0.00%
2023/11/03	5	33.68	22	33.69	33.69	-17	32,772	-0.05%
2023/11/02	0.1	33.52	0	0.00	33.52	0.1	33,164	0.00%
2023/11/01	3.7	32.81	10	32.90	32.89	-6.3	33,528	-0.02%
2023/10/31	10.6	32.93	2	32.80	32.69	8.6	34,305	0.03%
2023/10/30	5.1	33.19	4.5	33.27	33.23	0.6	35,099	0.00%
2023/10/27	0.6	33.17	0.1	33.24	33.13	0.5	35,971	0.00%
2023/10/26	988.3	33.12	2.7	33.07	33.10	985.6	37,274	2.64%	大買/鉅額交易
2023/10/25	32	33.63	0	0.00	33.62	32	37,595	0.09%
2023/10/24	3.5	33.25	0	0.00	33.47	3.5	38,032	0.01%
2023/10/23	31	33.18	0	0.00	33.08	31	38,620	0.08%
2023/10/20	16.2	33.19	0	0.00	33.40	16.2	39,802	0.04%
2023/10/19	58.2	33.53	0	0.00	33.65	58.2	41,284	0.14%
2023/10/18	77.1	34.87	0	0.00	34.90	77.1	40,573	0.19%
2023/10/17	22.5	35.38	30	35.28	35.27	-7.5	38,508	-0.02%
2023/10/16	82.4	35.54	0	0.00	35.52	82.4	38,342	0.21%
2023/10/13	24.5	35.68	0	0.00	35.72	24.5	38,793	0.06%
2023/10/12	10	35.96	2.1	35.95	35.98	7.9	39,925	0.02%
2023/10/11	27	35.82	9	36.04	35.78	18	41,376	0.04%
2023/10/06	0.2	35.81	3	35.76	35.79	-2.8	42,535	-0.01%
2023/10/05	5.3	35.63	10	35.67	35.69	-4.7	43,168	-0.01%
2023/10/04	10.2	35.15	1	35.20	35.39	9.2	43,474	0.02%
2023/10/03	65.2	35.72	13.1	35.85	35.60	52.1	43,353	0.12%
2023/10/02	8	35.55	4.7	35.72	35.74	3.3	43,325	0.01%
2023/09/27	16.2	34.78	0	0.00	34.87	16.2	44,651	0.04%
2023/09/26	9.6	34.97	4	35.00	34.76	5.6	45,761	0.01%
2023/09/25	0	0.00	0.1	35.02	35.08	-0.1	46,125	0.00%
2023/09/22	0.1	34.60	3.7	34.53	34.89	-3.7	46,174	-0.01%
2023/09/21	54.2	34.72	1.8	34.64	34.70	52.5	46,266	0.11%
2023/09/20	1	35.00	5	35.20	35.05	-4	45,945	-0.01%
2023/09/19	1.1	35.13	3	35.25	35.14	-1.9	46,493	0.00%
2023/09/18	10.7	35.32	4	35.30	35.31	6.7	46,664	0.01%
2023/09/15	0	0.00	7.9	35.55	35.58	-7.9	46,803	-0.02%
2023/09/14	0.3	35.28	5.1	35.29	35.31	-4.8	46,953	-0.01%
2023/09/13	0	34.78	0	0.00	34.86	0	47,064	0.00%
2023/09/12	5.9	34.80	1,044.1	34.78	34.80	-1,038.2	47,518	-2.18%	大賣/鉅額交易
2023/09/11	336.2	34.98	323	35.20	34.79	13.2	48,056	0.03%	大買/大賣/
2023/09/08	13.7	35.40	8	35.42	35.42	5.7	47,956	0.01%
2023/09/07	2.3	35.46	0	0.00	35.45	2.3	48,886	0.00%
2023/09/06	0	0.00	1	35.62	35.60	-1	49,568	0.00%
2023/09/05	0	0.00	1.1	35.34	35.43	-1.1	49,852	0.00%
2023/09/04	13.1	35.10	23.3	35.02	35.27	-10.2	50,141	-0.02%
2023/09/01	6.3	35.14	0	0.00	35.12	6.3	50,299	0.01%
2023/08/31	31.2	35.09	0.1	35.28	35.31	31.1	50,522	0.06%
2023/08/30	0	0.00	1	35.35	35.35	-1	50,824	0.00%
2023/08/29	8	34.97	1	35.20	35.16	7	51,337	0.01%
2023/08/28	553.8	35.02	5	35.02	35.06	548.8	51,398	1.07%	大買/鉅額交易
2023/08/25	6.6	35.34	0.4	35.44	35.14	6.2	51,319	0.01%
2023/08/24	0	0.00	12.1	36.08	35.76	-12.1	51,396	-0.02%
2023/08/23	1.1	35.30	3.1	35.35	35.43	-2	51,458	0.00%
2023/08/22	3.2	35.11	2	35.14	35.11	1.2	52,007	0.00%
2023/08/21	2.5	34.97	5.4	34.86	34.85	-3	52,135	-0.01%
2023/08/18	3.3	34.90	0	0.00	34.84	3.3	52,121	0.01%
2023/08/17	1	34.95	1.1	35.04	35.33	-0.1	51,806	0.00%
2023/08/16	4.1	34.84	10.1	34.92	35.14	-6	51,736	-0.01%
2023/08/15	2.5	34.86	4.1	34.88	34.85	-1.7	51,873	0.00%
2023/08/14	3.9	34.21	16.3	34.34	34.28	-12.4	52,221	-0.02%
2023/08/11	25.2	34.62	1	34.51	34.56	24.2	52,016	0.05%
2023/08/10	85	34.53	13.2	34.51	34.43	71.7	52,010	0.14%
2023/08/09	1.1	35.49	0	0.00	35.35	1.1	51,239	0.00%
2023/08/08	28.6	35.62	3.2	35.40	35.59	25.4	50,991	0.05%
2023/08/07	2.2	35.49	13.4	35.49	35.70	-11.2	50,577	-0.02%
2023/08/04	5.6	34.69	54.7	34.44	34.74	-49.1	50,055	-0.10%
2023/08/02	47.9	34.78	18	34.91	34.51	29.9	49,160	0.06%
2023/08/01	13.4	35.58	148.2	35.33	35.73	-134.9	47,781	-0.28%	大賣/鉅額交易
2023/07/31	8.5	35.91	34.3	36.81	35.74	-25.7	46,827	-0.05%
2023/07/28	0.1	36.56	48.7	36.39	36.58	-48.6	45,368	-0.11%
2023/07/27	1.5	36.21	5.7	36.24	36.10	-4.2	44,245	-0.01%
2023/07/26	7.1	36.04	10.6	36.04	36.02	-3.5	43,693	-0.01%
2023/07/25	4	36.18	22.5	36.26	36.05	-18.5	42,844	-0.04%
2023/07/24	6.1	35.67	60.9	35.72	35.99	-54.8	41,141	-0.13%
2023/07/21	2.1	34.39	30.8	34.82	35.26	-28.7	39,128	-0.07%
2023/07/20	9.1	34.59	3.5	34.70	34.71	5.7	38,945	0.01%
2023/07/19	20.7	34.76	25.3	35.00	34.36	-4.5	38,430	-0.01%
2023/07/18	226.9	35.01	124.4	35.22	35.11	102.6	37,308	0.27%	大買/大賣/鉅額交易
2023/07/17	75.9	35.71	28.8	35.82	35.94	47.1	35,892	0.13%
2023/07/14	17.1	35.43	29.9	35.25	35.54	-12.8	33,984	-0.04%
2023/07/13	14.6	35.13	29.5	35.26	34.82	-14.9	32,411	-0.05%
2023/07/12	2.4	34.22	18.1	34.24	34.30	-15.7	30,636	-0.05%
2023/07/11	22	33.70	36.3	33.76	33.80	-14.3	29,710	-0.05%
2023/07/10	24.9	33.19	0	0.00	33.18	24.9	29,355	0.08%
2023/07/07	8.6	33.03	21.2	33.05	33.08	-12.7	28,963	-0.04%
2023/07/06	44.4	33.39	8	33.49	33.34	36.4	28,125	0.13%
2023/07/05	38.9	33.77	1.7	33.74	33.71	37.3	27,144	0.14%
2023/07/04	5.3	33.81	13	33.69	33.91	-7.7	26,313	-0.03%
2023/07/03	5.1	33.28	15.2	33.20	33.24	-10.2	25,368	-0.04%
2023/06/30	11.1	32.52	1	32.49	32.67	10.1	25,119	0.04%
2023/06/29	1.2	32.47	7	32.54	32.53	-5.8	25,191	-0.02%
2023/06/28	11.6	32.31	1.1	32.28	32.30	10.5	25,050	0.04%
2023/06/27	20.2	32.39	18	32.42	32.18	2.2	25,112	0.01%
2023/06/26	35.7	32.55	14.2	32.73	32.77	21.5	24,721	0.09%
2023/06/21	23	32.78	11.7	32.61	32.83	11.3	24,714	0.05%
2023/06/20	35.8	32.57	31	32.57	32.48	4.8	24,470	0.02%
2023/06/19	64.1	32.65	5.5	32.68	32.73	58.6	24,190	0.24%
2023/06/16	3.1	32.86	32	32.75	32.78	-28.9	23,898	-0.12%
2023/06/15	1	32.65	12.6	32.48	32.69	-11.6	23,537	-0.05%
2023/06/14	14	32.33	23.5	32.26	32.32	-9.5	23,053	-0.04%
2023/06/13	1.1	32.03	6	32.10	32.20	-4.9	22,990	-0.02%
2023/06/12	19.5	31.83	2	31.90	31.78	17.5	22,212	0.08%
2023/06/09	5.1	31.52	5.1	31.63	31.78	-0.1	21,791	0.00%
2023/06/08	14.2	31.39	3.3	31.46	31.24	10.9	21,944	0.05%
2023/06/07	18.1	31.38	6.1	31.26	31.46	12	22,078	0.05%
2023/06/06	10.6	31.13	6	31.12	31.15	4.6	22,001	0.02%
2023/06/05	4.1	31.05	0	0.00	31.10	4.1	21,934	0.02%
2023/06/02	8.1	30.85	26	30.97	30.93	-17.9	21,734	-0.08%
2023/06/01	2.1	30.43	1.1	30.49	30.47	1.1	21,375	0.00%
2023/05/31	19.3	30.51	52	30.50	30.49	-32.7	21,387	-0.15%
2023/05/30	24.2	30.51	24.1	30.54	30.52	0.1	21,242	0.00%
2023/05/29	28.3	30.67	27.1	30.64	30.65	1.2	20,974	0.01%
2023/05/26	7	30.00	64.3	30.09	30.13	-57.3	20,701	-0.28%
2023/05/25	1.2	29.78	73.9	29.72	29.78	-72.7	20,433	-0.36%
2023/05/24	3.3	29.40	16	29.41	29.43	-12.7	20,364	-0.06%
2023/05/23	1	29.39	6	29.35	29.37	-5	20,586	-0.02%
2023/05/22	0.3	29.35	18.5	29.41	29.35	-18.2	20,555	-0.09%
2023/05/19	0	0.00	244.7	29.20	29.31	-244.7	20,426	-1.20%	大賣/鉅額交易
2023/05/18	0	0.00	137	29.00	29.05	-137	20,315	-0.67%	大賣/鉅額交易
2023/05/17	1	28.68	46	28.76	28.76	-45	19,833	-0.23%
2023/05/16	0	0.00	46	28.65	28.65	-46	19,596	-0.23%
2023/05/15	1.3	28.37	1	28.42	28.42	0.3	19,581	0.00%
2023/05/12	70.7	28.25	66	28.45	28.45	4.7	19,709	0.02%
2023/05/11	51	28.40	0	0.00	28.40	51	19,730	0.26%
2023/05/10	2.2	28.54	0	0.00	28.54	2.2	19,819	0.01%
2023/05/09	1.6	28.63	0.3	28.67	28.64	1.2	19,838	0.01%
2023/05/08	0.2	28.65	88.3	28.63	28.67	-88.2	20,137	-0.44%
2023/05/05	4	28.46	22	28.49	28.47	-18	20,193	-0.09%
2023/05/04	2.4	28.35	3.3	28.35	28.45	-0.9	20,512	0.00%
2023/05/03	1.4	28.37	0.2	28.41	28.42	1.2	20,639	0.01%
2023/05/02	0.1	28.35	88	28.37	28.44	-87.9	20,848	-0.42%
2023/04/28	0.1	28.23	76	28.21	28.23	-76	21,218	-0.36%
2023/04/27	13.3	28.06	111	27.97	28.02	-97.7	21,247	-0.46%	大賣/
2023/04/26	69.4	27.66	0.7	27.72	27.84	68.7	21,374	0.32%
2023/04/25	198.9	27.92	22	28.31	27.80	176.9	21,169	0.84%	大買/鉅額交易
2023/04/24	23.2	28.10	0	0.00	28.27	23.2	20,386	0.11%
2023/04/21	112	28.24	10	28.28	28.19	102	20,417	0.50%	大買/鉅額交易
2023/04/20	68.2	28.45	0.6	28.51	28.43	67.6	20,440	0.33%
2023/04/19	3.1	28.57	2	28.73	28.55	1.1	20,772	0.01%
2023/04/18	40.4	28.72	2	28.69	28.67	38.4	20,861	0.18%
2023/04/17	0.5	28.78	1	28.79	28.80	-0.5	20,763	0.00%
2023/04/14	5.4	28.68	5	28.71	28.74	0.4	20,701	0.00%
2023/04/13	38.4	28.72	23	28.84	28.71	15.4	20,739	0.07%
2023/04/12	2	28.79	27	28.77	28.85	-25	20,533	-0.12%
2023/04/11	4.1	28.64	74	28.66	28.70	-69.9	20,618	-0.34%
2023/04/10	7.1	28.46	32.3	28.46	28.50	-25.2	20,786	-0.12%
2023/04/07	0.1	28.49	66	28.50	28.43	-65.9	20,709	-0.32%
2023/04/06	45.2	28.30	5	28.42	28.47	40.2	20,739	0.19%
2023/03/31	2.1	28.44	119	28.46	28.43	-116.9	20,527	-0.57%	大賣/鉅額交易
2023/03/30	0.2	28.27	27	28.26	28.29	-26.8	20,270	-0.13%
2023/03/29	0.1	28.12	7	28.15	28.15	-6.9	20,139	-0.03%
2023/03/28	61.1	28.11	11	28.12	28.06	50.1	20,445	0.25%
2023/03/27	0.1	28.31	49	28.32	28.31	-48.9	20,288	-0.24%
2023/03/24	4	28.18	28	28.23	28.26	-24	20,355	-0.12%
2023/03/23	21	28.15	67.5	28.15	28.12	-46.5	20,172	-0.23%
2023/03/22	0.1	28.03	67.7	28.02	28.05	-67.6	20,077	-0.34%
2023/03/21	1.1	27.85	66.2	27.87	27.84	-65.1	19,992	-0.33%
2023/03/20	0.1	27.79	3	27.72	27.76	-2.9	20,057	-0.01%
2023/03/17	0.1	27.64	50	27.71	27.76	-49.9	19,971	-0.25%
2023/03/16	142.7	27.51	15	27.46	27.50	127.7	20,002	0.64%	大買/鉅額交易
2023/03/15	36	27.68	18	27.90	27.66	18	19,828	0.09%
2023/03/14	80.3	27.70	3	27.68	27.66	77.3	20,028	0.39%
2023/03/13	4.5	27.68	8	27.88	27.93	-3.5	19,940	-0.02%
2023/03/10	116.6	27.96	7	27.92	27.86	109.6	19,434	0.56%	大買/鉅額交易
2023/03/09	836.3	28.36	27.2	28.29	28.24	809.1	19,250	4.20%	大買/鉅額交易
2023/03/08	5.3	28.25	4.1	28.28	28.37	1.3	19,260	0.01%
2023/03/07	0	28.24	10	28.34	28.38	-10	19,170	-0.05%
2023/03/06	9.8	28.21	1	28.25	28.25	8.8	19,336	0.05%
2023/03/03	5.1	27.97	25	27.95	27.95	-19.9	19,265	-0.10%
2023/03/02	1.2	27.77	4	27.72	27.78	-2.9	19,261	-0.01%
2023/03/01	5.7	27.63	7	27.63	27.72	-1.3	19,262	-0.01%
2023/02/24	1.1	27.80	302.7	27.81	27.67	-301.6	19,252	-1.57%	大賣/鉅額交易
2023/02/23	2	27.71	162	27.63	27.74	-160	18,853	-0.85%	大賣/鉅額交易
2023/02/22	19.8	27.36	1	27.41	27.40	18.8	18,630	0.10%
2023/02/21	2.1	27.53	3.7	27.49	27.53	-1.6	18,676	-0.01%
2023/02/20	430	27.38	2	27.39	27.41	428	18,848	2.27%	大買/鉅額交易
2023/02/17	1.2	27.20	0	0.00	27.24	1.2	19,228	0.01%
2023/02/16	0.5	27.35	12.4	27.23	27.33	-11.9	19,710	-0.06%
2023/02/15	0.2	27.11	1	27.07	27.05	-0.8	19,842	0.00%
2023/02/14	4	27.13	0	0.00	27.13	4	19,890	0.02%
2023/02/13	1.3	26.96	1	26.88	26.97	0.3	20,252	0.00%
2023/02/10	7.4	27.01	0	0.00	27.02	7.4	20,463	0.04%
2023/02/09	3.6	27.16	32.4	27.15	27.15	-28.8	20,644	-0.14%
2023/02/08	3.1	27.16	5	27.15	27.15	-1.9	20,772	-0.01%
2023/02/07	8.1	26.93	0	0.00	26.94	8.1	20,779	0.04%
2023/02/06	6.4	26.91	7	26.89	26.92	-0.6	20,807	0.00%
2023/02/03	3.6	27.00	0.8	27.01	27.00	2.8	20,631	0.01%
2023/02/02	3.1	26.98	8	26.91	26.99	-5	20,588	-0.02%
2023/02/01	0.2	26.66	40	26.67	26.67	-39.8	20,715	-0.19%
2023/01/31	20.6	26.60	5	26.60	26.54	15.6	20,789	0.08%
2023/01/30	5.1	26.47	27	26.43	26.53	-21.9	20,925	-0.10%
2023/01/17	0.1	26.09	0	0.00	26.06	0.1	21,187	0.00%
2023/01/16	1.2	26.01	4	26.04	26.02	-2.8	21,491	-0.01%
2023/01/13	0.3	26.02	5	26.00	25.98	-4.7	21,901	-0.02%
2023/01/12	4.1	25.98	7	26.01	25.99	-3	23,355	-0.01%
2023/01/11	1.1	26.07	0	0.00	26.07	1.1	26,140	0.00%
2023/01/10	2.1	26.03	9.8	26.03	26.06	-7.8	28,394	-0.03%
2023/01/09	4	25.85	15	25.86	25.94	-11	30,395	-0.04%
2023/01/06	2	25.62	0	0.00	25.66	2	30,737	0.01%
2023/01/05	0.6	25.54	0	0.00	25.46	0.6	31,646	0.00%
2023/01/04	4.4	25.48	205	25.51	25.45	-200.6	32,661	-0.61%	大賣/鉅額交易
2023/01/03	102.1	25.21	150	25.33	25.49	-47.9	34,171	-0.14%	大買/大賣/
2022/12/30	0.1	25.46	0	0.00	25.40	0.1	35,174	0.00%
2022/12/29	121.6	25.15	121	25.35	25.29	0.6	36,105	0.00%	大買/大賣/
2022/12/28	207.8	25.36	0.2	25.45	25.38	207.6	37,580	0.55%	大買/鉅額交易
2022/12/27	4.1	25.67	0	0.00	25.63	4.1	39,029	0.01%
2022/12/26	1.1	25.55	2	25.60	25.58	-0.9	39,495	0.00%
2022/12/23	0.2	25.59	1	25.57	25.60	-0.8	40,046	0.00%
2022/12/22	0.1	25.66	1.5	25.63	25.67	-1.4	40,666	0.00%
2022/12/21	0.1	25.37	0	0.00	25.34	0.1	41,902	0.00%
2022/12/20	7.6	25.37	0.6	25.67	25.30	7	42,413	0.02%
2022/12/19	1.3	25.75	21.4	25.78	25.73	-20.1	43,612	-0.05%
2022/12/16	12.9	25.57	8	25.69	25.70	4.9	43,959	0.01%
2022/12/15	1.1	25.70	1	25.74	25.70	0.1	44,276	0.00%
2022/12/14	10.1	25.72	0	0.00	25.68	10.1	44,807	0.02%
2022/12/13	1.1	25.56	0.4	25.63	25.53	0.7	45,119	0.00%
2022/12/12	1.1	25.46	7	25.32	25.50	-5.9	45,266	-0.01%
2022/12/09	9.1	25.50	0	0.00	25.51	9.1	45,466	0.02%
2022/12/08	13.2	25.25	2	25.28	25.29	11.2	45,414	0.02%
2022/12/07	3.9	25.45	1	25.43	25.44	2.9	45,356	0.01%
2022/12/06	9.7	25.75	0	0.00	25.61	9.7	45,095	0.02%
2022/12/05	0.1	25.89	15	25.85	25.87	-14.9	44,791	-0.03%
2022/12/02	1.6	25.75	4	25.76	25.73	-2.4	44,678	-0.01%
2022/12/01	1.2	25.89	13	25.84	25.82	-11.8	44,927	-0.03%
2022/11/30	22.1	25.62	25	25.53	25.65	-2.9	44,924	-0.01%
2022/11/29	1.1	25.26	1	25.28	25.47	0.1	45,006	0.00%
2022/11/28	6.7	25.30	10	25.31	25.32	-3.3	45,368	-0.01%
2022/11/25	1.9	25.56	2	25.59	25.52	-0.1	45,495	0.00%
2022/11/24	1.3	25.44	14	25.44	25.54	-12.7	45,526	-0.03%
2022/11/23	9.7	25.27	17	25.28	25.30	-7.3	45,616	-0.02%
2022/11/22	11.4	25.11	10	25.10	25.10	1.4	46,286	0.00%
2022/11/21	4.3	25.28	1	25.23	25.22	3.3	46,210	0.01%
2022/11/18	5.8	25.42	10	25.58	25.43	-4.2	46,058	-0.01%
2022/11/17	0.5	25.53	39	25.46	25.58	-38.5	46,115	-0.08%
2022/11/16	3.2	25.55	25	25.59	25.53	-21.8	46,277	-0.05%
2022/11/15	3.2	25.48	2.4	25.49	25.55	0.8	46,005	0.00%
2022/11/14	9.2	25.30	6	25.22	25.42	3.2	45,523	0.01%
2022/11/11	12.2	25.03	12	25.03	25.00	0.2	44,997	0.00%
2022/11/10	8.6	24.55	1	24.53	24.53	7.6	44,523	0.02%
2022/11/09	7.1	24.57	15.5	24.50	24.61	-8.3	44,514	-0.02%
2022/11/08	12.4	24.29	31.6	24.30	24.23	-19.2	44,336	-0.04%
2022/11/07	4.1	23.97	19	23.94	24.06	-14.9	43,972	-0.03%
2022/11/04	5.5	23.51	0	0.00	23.64	5.5	43,722	0.01%
2022/11/03	6.9	23.46	105	23.45	23.58	-98.1	43,744	-0.22%	大賣/
2022/11/02	4.4	23.64	0	23.62	23.67	4.3	43,687	0.01%
2022/11/01	2.1	23.57	7	23.58	23.55	-4.9	43,778	-0.01%
2022/10/31	2.1	23.50	143	23.51	23.48	-140.9	43,858	-0.32%	大賣/鉅額交易
2022/10/28	58.9	23.32	0	0.00	23.31	58.9	44,013	0.13%
2022/10/27	112.3	23.49	13	23.53	23.58	99.3	43,742	0.23%	大買/
2022/10/26	109.4	23.37	2.9	23.36	23.41	106.5	43,975	0.24%	大買/鉅額交易
2022/10/25	20.6	23.48	0	0.00	23.40	20.6	43,675	0.05%
2022/10/24	0.3	23.77	1	23.83	23.69	-0.8	43,127	0.00%
2022/10/21	24.1	23.64	156.3	23.70	23.58	-132.2	42,952	-0.31%	大賣/鉅額交易
2022/10/20	76.5	23.49	5	23.54	23.65	71.5	42,434	0.17%
2022/10/19	74	23.92	10	23.95	23.95	64	41,038	0.16%
2022/10/18	68.3	25.78	1	25.91	25.84	67.3	38,264	0.18%
2022/10/17	57.7	25.47	21.1	25.61	25.77	36.7	36,062	0.10%
2022/10/14	12.6	25.92	11	25.87	25.91	1.6	33,875	0.00%
2022/10/13	39.6	25.59	3.5	25.61	25.53	36.1	33,319	0.11%
2022/10/12	38.9	25.77	31.4	25.68	25.82	7.5	32,298	0.02%
2022/10/11	52.1	25.87	10	25.90	25.85	42.1	31,414	0.13%
2022/10/07	126.9	26.33	2.4	26.36	26.28	124.5	30,057	0.41%	大買/鉅額交易
2022/10/06	27.4	26.53	0	0.00	26.57	27.4	29,048	0.09%
2022/10/05	188	26.63	85	26.61	26.62	103	28,495	0.36%	大買/鉅額交易
2022/10/04	53.4	26.17	1	26.20	26.27	52.4	27,349	0.19%
2022/10/03	22.4	25.61	0	0.00	25.67	22.4	25,742	0.09%
2022/09/30	5.6	25.58	7	25.58	25.78	-1.4	25,645	-0.01%
2022/09/29	15.7	25.93	0	0.00	25.81	15.7	25,407	0.06%
2022/09/28	52.4	25.90	2	25.87	25.83	50.4	25,726	0.20%
2022/09/27	105.1	26.32	0	0.00	26.33	105.1	24,823	0.42%	大買/鉅額交易
2022/09/26	26.9	26.36	1	26.44	26.33	25.9	24,841	0.10%
2022/09/23	13.6	27.09	2	27.25	27.06	11.6	24,343	0.05%
2022/09/22	9.5	27.14	0	0.00	27.17	9.5	24,787	0.04%
2022/09/21	23.8	27.66	2	27.59	27.64	21.8	24,382	0.09%
2022/09/20	10.8	28.00	0	0.00	27.98	10.8	24,002	0.04%
2022/09/19	4.2	28.11	0	0.00	28.06	4.2	23,870	0.02%
2022/09/16	4.2	28.23	0	0.00	28.28	4.2	23,904	0.02%
2022/09/15	1.1	28.57	0	0.00	28.59	1.1	24,377	0.00%
2022/09/14	15.6	28.31	6	28.18	28.35	9.6	25,063	0.04%
2022/09/13	2.1	28.66	3	28.73	28.71	-0.9	25,067	0.00%
2022/09/12	8.1	28.49	0	0.00	28.56	8.1	25,899	0.03%
2022/09/08	1.3	27.93	2	28.02	28.25	-0.7	26,541	0.00%
2022/09/07	56.2	27.85	0	0.00	27.90	56.2	27,361	0.21%
2022/09/06	7.9	28.09	0	0.00	28.08	7.9	27,108	0.03%
2022/09/05	18.4	28.11	2	28.00	28.18	16.4	27,077	0.06%
2022/09/02	21.8	28.22	4	28.25	28.10	17.8	27,375	0.07%
2022/09/01	13.4	28.37	1	28.42	28.44	12.4	26,958	0.05%
2022/08/31	1.1	28.47	0	0.00	28.79	1.1	26,588	0.00%
2022/08/30	38.2	28.50	2	28.48	28.67	36.2	26,330	0.14%
2022/08/29	18.9	28.42	2	28.41	28.45	16.9	26,109	0.06%
2022/08/26	0.1	29.09	2.2	29.12	29.10	-2.1	25,430	-0.01%
2022/08/25	12.6	28.96	70	28.97	28.94	-57.4	25,285	-0.23%
2022/08/24	9.1	28.86	0	0.00	28.80	9.1	25,177	0.04%
2022/08/23	18.9	28.97	5	29.04	28.93	13.9	24,848	0.06%
2022/08/22	15.4	29.18	15	29.15	29.25	0.4	24,388	0.00%
2022/08/19	2.2	29.42	2	29.31	29.42	0.2	24,110	0.00%
2022/08/18	5.4	29.16	0	0.00	29.29	5.4	24,128	0.02%
2022/08/17	5.4	29.23	0	0.00	29.28	5.4	24,037	0.02%
2022/08/16	1.5	29.21	2	29.15	29.24	-0.5	24,041	0.00%
2022/08/15	5.2	29.22	0	29.19	29.22	5.2	23,880	0.02%
2022/08/12	2.4	29.21	1	29.18	29.30	1.4	23,637	0.01%
2022/08/11	13.5	29.10	0	0.00	29.12	13.5	23,814	0.06%
2022/08/10	11.6	28.85	0	0.00	28.81	11.6	23,742	0.05%
2022/08/09	0.4	29.06	0	0.00	29.07	0.4	23,654	0.00%
2022/08/08	0.9	28.87	1	28.62	28.87	-0.1	23,892	0.00%
2022/08/05	1.3	28.70	22	28.74	28.87	-20.7	23,904	-0.09%
2022/08/04	4.4	28.30	16.5	28.40	28.43	-12.1	24,150	-0.05%
2022/08/03	0.2	28.45	0	0.00	28.44	0.2	24,195	0.00%
2022/08/02	12.2	28.34	0	0.00	28.45	12.2	24,176	0.05%
2022/08/01	3.6	28.53	7	28.74	28.76	-3.4	24,031	-0.01%
2022/07/29	16.3	28.50	50	28.50	28.55	-33.7	24,047	-0.14%
2022/07/28	71.2	28.37	0	0.00	28.18	71.2	23,873	0.30%
2022/07/27	5.3	28.01	0	0.00	28.25	5.3	23,648	0.02%
2022/07/26	10.3	28.07	3	28.07	28.12	7.3	23,575	0.03%
2022/07/25	3.2	28.29	1	28.33	28.33	2.2	23,450	0.01%
2022/07/22	13.7	28.34	0	0.00	28.40	13.7	23,497	0.06%
2022/07/21	35.5	28.20	62	28.23	28.38	-26.5	23,839	-0.11%
2022/07/20	8.8	28.03	12	28.03	28.00	-3.2	24,096	-0.01%
2022/07/19	2.3	27.59	0	0.00	27.68	2.3	24,748	0.01%
2022/07/18	0.5	27.32	6	27.20	27.48	-5.5	24,713	-0.02%
2022/07/15	27.2	27.10	0.8	27.17	27.09	26.4	24,487	0.11%
2022/07/14	20.2	26.96	0	0.00	27.18	20.2	24,288	0.08%
2022/07/13	5.2	27.10	2.3	27.15	27.08	2.9	24,146	0.01%
2022/07/12	29.4	26.67	52	26.65	26.62	-22.6	24,016	-0.09%
2022/07/11	33.2	27.20	1	27.29	27.25	32.2	23,577	0.14%
2022/07/08	13.6	27.20	5	27.23	27.25	8.6	23,400	0.04%
2022/07/07	15.3	26.45	0	0.00	26.76	15.3	23,071	0.07%
2022/07/06	124.7	26.48	4	26.64	26.32	120.7	23,127	0.52%	大買/鉅額交易
2022/07/05	12	26.78	1	26.83	26.96	11	22,663	0.05%
2022/07/04	7.1	26.69	6	26.75	26.68	1.1	22,393	0.00%
2022/07/01	62.3	27.03	14.6	27.19	26.81	47.8	22,566	0.21%
2022/06/30	52.3	27.57	18.1	27.57	27.56	34.2	21,708	0.16%
2022/06/29	40.9	28.16	1	28.36	28.14	39.9	20,881	0.19%
2022/06/28	40.6	28.54	0	0.00	28.53	40.6	20,578	0.20%
2022/06/27	10.1	28.75	5.1	28.72	28.86	4.9	20,368	0.02%
2022/06/24	28.4	28.17	2	28.36	28.10	26.4	20,147	0.13%
2022/06/23	23.5	28.24	9.1	28.06	28.05	14.4	20,047	0.07%
2022/06/22	14.3	28.64	9.8	28.62	28.50	4.4	19,293	0.02%
2022/06/21	16.3	29.07	22	29.13	29.28	-5.7	18,528	-0.03%
2022/06/20	34.5	29.00	3	29.07	28.87	31.5	18,308	0.17%
2022/06/17	20.9	29.57	0	0.00	29.62	20.9	17,392	0.12%
2022/06/16	14.9	30.09	18	29.99	29.94	-3.1	16,622	-0.02%
2022/06/15	8.5	30.38	0	0.00	30.39	8.5	15,696	0.05%
2022/06/14	7.4	30.26	21.2	30.46	30.48	-13.8	15,602	-0.09%
2022/06/13	38.2	30.47	0	0.00	30.51	38.2	15,482	0.25%
2022/06/10	5.3	31.03	0	0.00	31.08	5.3	14,994	0.04%
2022/06/09	12.1	31.34	3	31.32	31.30	9.1	15,011	0.06%
2022/06/08	1.1	31.56	0	0.00	31.60	1.1	14,992	0.01%
2022/06/07	57.3	31.41	0	0.00	31.44	57.3	15,163	0.38%
2022/06/06	2.3	31.40	1	31.44	31.48	1.3	15,209	0.01%
2022/06/02	0.3	31.44	1	31.41	31.40	-0.7	15,616	0.00%
2022/06/01	1.2	31.56	2	31.55	31.52	-0.8	16,204	-0.01%
2022/05/31	0.1	31.43	0	0.00	31.40	0.1	16,408	0.00%
2022/05/30	0.1	31.45	32	31.40	31.43	-31.9	16,672	-0.19%
2022/05/27	0.1	31.11	0.1	31.10	31.08	0	16,766	0.00%
2022/05/26	7.2	30.79	1	30.91	30.80	6.2	17,092	0.04%
2022/05/25	5.1	30.88	3	30.81	30.88	2.1	17,125	0.01%
2022/05/24	2.6	30.82	0	0.00	30.70	2.6	17,438	0.02%
2022/05/23	0.3	30.91	0	0.00	30.86	0.3	17,461	0.00%
2022/05/20	1.2	30.80	4	30.82	30.72	-2.8	17,709	-0.02%
2022/05/19	19.2	30.52	0	0.00	30.68	19.2	18,026	0.11%
2022/05/18	21.4	30.99	0	30.93	31.01	21.4	17,868	0.12%
2022/05/17	1.4	30.72	0	0.00	30.69	1.4	17,836	0.01%
2022/05/16	2.3	30.74	0	0.00	30.72	2.3	17,947	0.01%
2022/05/13	2.5	30.72	1	30.78	30.80	1.5	17,622	0.01%
2022/05/12	36	30.82	2	30.75	30.63	34	17,584	0.19%
2022/05/11	29.3	31.20	2	31.17	31.17	27.3	17,093	0.16%
2022/05/10	0.2	31.52	0	0.00	31.65	0.2	16,798	0.00%
2022/05/09	14.6	31.67	1	31.62	31.57	13.6	16,792	0.08%
2022/05/06	8.2	32.16	0	0.00	32.25	8.2	16,679	0.05%
2022/05/05	2.1	32.56	79	32.57	32.54	-76.9	16,763	-0.46%
2022/05/04	0.1	32.29	0	0.00	32.31	0.1	16,949	0.00%
2022/05/03	1.4	32.00	0	0.00	32.09	1.4	17,554	0.01%
2022/04/29	2.2	31.95	15	32.00	32.01	-12.8	17,967	-0.07%
2022/04/28	8.4	31.59	2	31.60	31.72	6.4	18,539	0.03%
2022/04/27	15.9	31.38	1	31.39	31.48	14.9	18,489	0.08%
2022/04/26	30.6	32.00	0	0.00	31.93	30.6	18,167	0.17%
2022/04/25	49.3	32.02	1	32.02	32.03	48.3	18,243	0.26%
2022/04/22	5.1	32.66	1	32.69	32.78	4.1	17,463	0.02%
2022/04/21	0.2	32.90	2	32.92	32.90	-1.8	17,770	-0.01%
2022/04/20	78.1	32.81	0	0.00	32.83	78.1	17,859	0.44%
2022/04/19	0.1	32.90	0	0.00	32.85	0.1	18,080	0.00%
2022/04/18	9.2	32.72	2	32.72	32.68	7.2	18,217	0.04%
2022/04/15	2.1	32.86	0	0.00	32.90	2.1	18,004	0.01%
2022/04/14	11.1	33.06	0	33.12	33.07	11.1	18,223	0.06%
2022/04/13	2.7	33.01	2	32.95	33.11	0.7	18,347	0.00%
2022/04/12	18.5	32.62	0	0.00	32.69	18.5	18,315	0.10%
2022/04/11	26.8	32.85	3	32.76	32.81	23.8	17,884	0.13%
2022/04/08	7	33.02	1.4	33.12	33.17	5.6	17,526	0.03%
2022/04/07	48.9	33.07	1	33.32	32.90	47.9	17,428	0.27%
2022/04/06	10.1	33.36	1	33.37	33.47	9.1	16,712	0.05%
2022/04/01	3.2	33.42	0	0.00	33.55	3.2	16,657	0.02%
2022/03/31	1.1	33.66	0	0.00	33.63	1.1	16,656	0.01%
2022/03/30	1.1	33.56	2	33.66	33.70	-0.9	16,713	-0.01%
2022/03/29	16.4	33.65	2	33.64	33.64	14.4	16,641	0.09%
2022/03/28	3.1	33.47	0	0.00	33.78	3.1	16,634	0.02%
2022/03/25	14.3	33.81	0	0.00	33.81	14.3	16,484	0.09%
2022/03/24	11.1	33.91	0	0.00	33.96	11.1	16,660	0.07%
2022/03/23	5.8	34.00	0	0.00	33.96	5.8	16,953	0.03%
2022/03/22	4.1	33.88	0	0.00	33.87	4.1	17,380	0.02%
2022/03/21	0.1	33.97	1	33.94	33.95	-0.9	17,417	-0.01%
2022/03/18	8.1	33.84	98	33.81	33.90	-89.9	17,685	-0.51%
2022/03/17	2.1	33.96	4	33.87	34.01	-1.9	17,731	-0.01%
2022/03/16	12.9	33.64	1	33.93	33.71	11.9	17,821	0.07%
2022/03/15	8.3	33.91	2	33.83	33.78	6.3	17,846	0.04%
2022/03/14	3.1	34.10	4	34.03	34.13	-0.9	18,020	-0.01%
2022/03/11	1.1	33.90	0	0.00	33.90	1.1	18,151	0.01%
2022/03/10	36.2	33.82	29.1	33.92	33.89	7.1	18,239	0.04%
2022/03/09	1.1	33.25	0	0.00	33.36	1.1	18,168	0.01%
2022/03/08	11.1	33.01	1	32.90	33.00	10.1	18,129	0.06%
2022/03/07	6.2	33.41	5	33.41	33.45	1.2	17,675	0.01%
2022/03/04	1.1	34.19	5	34.20	34.04	-3.9	17,185	-0.02%
2022/03/03	0.1	34.19	2	34.16	34.22	-1.9	17,340	-0.01%
2022/03/02	100.6	33.85	1	33.85	33.97	99.6	17,356	0.57%
2022/03/01	3.1	33.84	12	33.68	33.88	-8.9	17,209	-0.05%
2022/02/25	2.1	33.35	1	33.28	33.33	1.1	16,965	0.01%
2022/02/24	0.3	33.33	3.2	33.19	33.19	-2.9	17,005	-0.02%
2022/02/23	1.2	33.65	0.8	33.65	33.75	0.4	16,824	0.00%
2022/02/22	4.1	33.40	0	0.00	33.49	4.1	16,978	0.02%
2022/02/21	0.6	33.82	1.2	33.71	33.80	-0.6	17,361	0.00%
2022/02/18	0.1	33.46	0	0.00	33.50	0.1	17,247	0.00%
2022/02/17	0.1	33.34	0	0.00	33.34	0.1	17,551	0.00%
2022/02/16	0.1	33.26	3.1	33.34	33.27	-3	17,830	-0.02%
2022/02/15	1.1	33.22	1	33.20	33.10	0.1	17,811	0.00%
2022/02/14	4.1	33.11	11	33.11	33.13	-6.9	18,019	-0.04%
2022/02/11	0.1	33.49	0.3	33.48	33.43	-0.2	18,330	0.00%
2022/02/10	1.1	33.47	0	0.00	33.49	1.1	18,757	0.01%
2022/02/09	2.1	33.44	5	33.45	33.50	-2.9	19,206	-0.02%
2022/02/08	3.1	33.21	3	33.16	33.30	0.1	19,190	0.00%
2022/02/07	1.1	32.58	9.1	32.54	33.00	-8	19,118	-0.04%
2022/01/26	1.9	32.46	0.3	32.58	32.40	1.6	19,021	0.01%
2022/01/25	21.8	32.35	5	32.31	32.34	16.8	19,107	0.09%
2022/01/24	7.6	32.52	30	32.31	32.72	-22.4	18,760	-0.12%
2022/01/21	6.6	32.91	6	32.84	32.84	0.6	18,519	0.00%
2022/01/20	1.1	33.33	0	0.00	33.36	1.1	18,158	0.01%
2022/01/19	2.1	33.30	0.2	33.37	33.21	1.9	18,354	0.01%
2022/01/18	1.1	33.49	0	0.00	33.45	1.1	18,641	0.01%
2022/01/17	2.1	33.16	6	33.21	33.22	-3.9	18,981	-0.02%
2022/01/14	2.4	32.97	184	32.95	33.15	-181.6	21,215	-0.86%	大賣/鉅額交易
2022/01/13	0.1	33.22	0	0.00	33.20	0.1	22,404	0.00%
2022/01/12	4.4	33.10	5.1	33.28	33.10	-0.7	23,373	0.00%
2022/01/11	0.2	33.25	0	0.00	33.20	0.2	23,638	0.00%
2022/01/10	0.5	33.25	3	33.20	33.27	-2.5	24,258	-0.01%
2022/01/07	11.3	33.20	0	0.00	33.17	11.3	24,516	0.05%
2022/01/06	4.3	33.40	5	33.40	33.41	-0.7	24,667	0.00%
2022/01/05	4.9	33.43	0	0.00	33.45	4.9	25,175	0.02%
2022/01/04	5.1	33.45	0	0.00	33.41	5.1	26,009	0.02%
2022/01/03	0.5	33.47	11	33.42	33.42	-10.5	26,439	-0.04%
2021/12/30	0.2	33.60	0.5	33.60	33.58	-0.3	27,336	0.00%
2021/12/29	1.2	33.57	0	0.00	33.61	1.2	27,867	0.00%
2021/12/28	9.1	33.53	0	0.00	33.56	9.1	28,292	0.03%
2021/12/27	0.1	33.38	21	33.38	33.38	-20.9	28,983	-0.07%
2021/12/24	10.1	33.33	9	33.33	33.29	1.1	30,113	0.00%
2021/12/23	0.1	33.34	0.1	33.34	33.34	0	30,324	0.00%
2021/12/22	0.1	33.34	0.1	33.33	33.30	0.1	30,997	0.00%
2021/12/21	0.1	33.37	0	0.00	33.36	0.1	31,128	0.00%
2021/12/20	1.1	33.36	12.1	33.35	33.41	-11	31,224	-0.04%
2021/12/17	0.1	33.43	0	0.00	33.43	0.1	31,075	0.00%
2021/12/16	0.1	33.38	32.7	33.38	33.45	-32.6	30,909	-0.11%
2021/12/15	0.1	33.07	11	32.99	33.04	-10.9	31,068	-0.04%
2021/12/14	7.2	33.03	6	33.02	32.95	1.2	31,054	0.00%
2021/12/13	2.5	33.34	0.8	33.38	33.33	1.7	30,895	0.01%
2021/12/10	3.1	33.28	1.2	33.33	33.30	1.9	30,862	0.01%
2021/12/09	1.1	33.30	13	33.37	33.32	-11.9	30,754	-0.04%
2021/12/08	5.2	33.21	8.3	33.20	33.18	-3.1	30,597	-0.01%
2021/12/07	0.3	32.94	1.1	33.00	33.03	-0.8	30,311	0.00%
2021/12/06	0.2	32.82	5	32.82	32.86	-4.8	30,069	-0.02%
2021/12/03	0.2	32.68	0.1	32.66	32.65	0.1	30,302	0.00%
2021/12/02	0	0.00	1.1	32.48	32.47	-1.1	30,250	0.00%
2021/12/01	4.4	32.51	7.3	32.33	32.50	-2.9	30,420	-0.01%
2021/11/30	15.1	32.33	0	0.00	32.30	15.1	30,392	0.05%
2021/11/29	10.2	32.16	1	32.25	32.22	9.2	30,384	0.03%
2021/11/26	10.2	32.40	1	32.65	32.35	9.2	30,133	0.03%
2021/11/25	5.2	32.68	3	32.66	32.65	2.2	29,905	0.01%
2021/11/24	3.3	32.53	7	32.55	32.61	-3.8	29,925	-0.01%
2021/11/23	3.3	32.65	11	32.71	32.63	-7.7	29,885	-0.03%
2021/11/22	7.3	32.95	42	32.99	32.93	-34.7	29,903	-0.12%
2021/11/19	0.2	32.94	6	32.91	32.93	-5.8	29,833	-0.02%
2021/11/18	2.2	32.98	11	32.99	32.98	-8.8	29,820	-0.03%
2021/11/17	1.3	32.69	3	32.65	32.71	-1.7	29,329	-0.01%
2021/11/16	0.1	32.48	34	32.50	32.59	-33.9	29,410	-0.12%
2021/11/15	4.2	32.38	6.4	32.44	32.43	-2.2	29,642	-0.01%
2021/11/12	1.2	32.15	57.1	32.16	32.20	-55.9	29,635	-0.19%
2021/11/11	1.2	32.32	17	32.25	32.15	-15.8	29,814	-0.05%
2021/11/10	3.2	32.37	9	32.44	32.34	-5.8	30,295	-0.02%
2021/11/09	4.3	32.36	9	32.38	32.35	-4.7	30,107	-0.02%
2021/11/08	1.2	32.12	5.7	32.24	32.39	-4.6	29,738	-0.02%
2021/11/05	3.3	31.92	4	31.81	31.95	-0.7	29,680	0.00%
2021/11/04	2.2	31.94	8.2	31.93	31.86	-6.1	29,884	-0.02%
2021/11/03	5.3	31.76	16	31.74	31.77	-10.7	29,845	-0.04%
2021/11/02	21.3	31.66	12.1	31.71	31.53	9.2	29,764	0.03%
2021/11/01	0.2	31.59	0.1	31.60	31.56	0.1	29,464	0.00%
2021/10/29	0.2	31.46	2.1	31.30	31.45	-1.9	29,203	-0.01%
2021/10/28	9.2	31.35	2.1	31.40	31.39	7.2	29,000	0.02%
2021/10/27	22.2	31.11	5	31.08	31.15	17.2	28,924	0.06%
2021/10/26	9.3	31.02	7.1	31.00	31.05	2.2	28,992	0.01%
2021/10/25	61.7	30.75	0	0.00	30.86	61.7	28,743	0.21%
2021/10/22	255.1	30.71	13	30.73	30.84	242.1	28,569	0.85%	大買/鉅額交易
2021/10/21	94.8	32.35	8	32.42	32.40	86.8	26,495	0.33%
2021/10/20	59.2	32.39	2	32.47	32.37	57.2	25,033	0.23%
2021/10/19	15.3	32.36	0	0.00	32.40	15.3	23,996	0.06%
2021/10/18	95.1	32.34	0.1	32.39	32.36	95	23,655	0.40%
2021/10/15	12.2	32.29	0	0.00	32.31	12.2	23,612	0.05%
2021/10/14	26.6	32.13	0.2	32.10	32.18	26.4	23,569	0.11%
2021/10/13	36.4	32.24	0	0.00	32.17	36.4	23,078	0.16%
2021/10/12	35.8	32.30	0	0.00	32.24	35.8	22,532	0.16%
2021/10/08	10.2	32.57	0	0.00	32.59	10.2	21,746	0.05%
2021/10/07	36.5	32.46	9	32.60	32.57	27.5	21,631	0.13%
2021/10/06	12.1	31.84	8	31.76	31.88	4.1	20,959	0.02%
2021/10/05	20	31.72	1.1	31.95	31.96	18.9	20,585	0.09%
2021/10/04	28	31.99	0.7	32.16	31.84	27.4	20,219	0.14%
2021/10/01	18.7	32.26	0	0.00	32.26	18.7	19,474	0.10%
2021/09/30	6.7	32.68	0	32.82	32.77	6.7	18,345	0.04%
2021/09/29	16.9	32.68	4	32.69	32.70	12.9	18,174	0.07%
2021/09/28	3.8	33.03	0.2	33.13	33.08	3.7	17,606	0.02%
2021/09/27	3.3	33.26	0.8	33.42	33.30	2.5	17,512	0.01%
2021/09/24	4.2	33.31	0.1	33.36	33.30	4.1	17,887	0.02%
2021/09/23	1.5	33.11	1.2	33.10	33.08	0.3	17,863	0.00%
2021/09/22	5	32.79	0	0.00	32.90	5	17,894	0.03%
2021/09/17	6.3	33.34	0.9	33.40	33.42	5.3	17,382	0.03%
2021/09/16	7.5	33.24	1	33.24	33.28	6.5	17,370	0.04%
2021/09/15	1	33.25	0	0.00	33.33	1	17,219	0.01%
2021/09/14	6.3	33.38	0	0.00	33.36	6.3	17,241	0.04%
2021/09/13	3.2	33.29	0.3	33.40	33.41	2.9	17,264	0.02%
2021/09/10	1.3	33.15	0.1	33.16	33.22	1.1	17,282	0.01%
2021/09/09	4.3	32.78	50.2	32.74	32.94	-46	17,241	-0.27%
2021/09/08	13.4	32.88	1	32.80	32.80	12.4	17,202	0.07%
2021/09/07	2.9	33.12	0	0.00	33.16	2.9	16,852	0.02%
2021/09/06	1.4	33.07	25	33.10	33.07	-23.6	16,790	-0.14%
2021/09/03	1.2	33.24	0	0.00	33.24	1.2	16,600	0.01%
2021/09/02	3.2	33.16	0	0.00	33.16	3.2	16,607	0.02%
2021/09/01	12.2	33.35	4	33.36	33.39	8.2	16,552	0.05%
2021/08/31	2.2	33.33	1	33.30	33.38	1.2	16,476	0.01%
2021/08/30	3.2	33.22	0.1	33.23	33.29	3	16,532	0.02%
2021/08/27	2.2	33.06	0.1	33.11	33.11	2.1	16,504	0.01%
2021/08/26	7.2	32.89	0	0.00	32.99	7.2	16,452	0.04%
2021/08/25	54.2	32.92	0.8	32.93	33.00	53.3	16,281	0.33%
2021/08/24	5.5	32.72	3.2	32.80	32.80	2.2	16,383	0.01%
2021/08/23	4.3	32.88	1.2	32.78	32.88	3.1	16,186	0.02%
2021/08/20	19.2	32.25	96.1	32.28	32.26	-76.9	16,057	-0.48%
2021/08/19	16.1	32.45	707	32.37	32.32	-690.9	15,784	-4.38%	大賣/鉅額交易
2021/08/18	4.3	32.45	0.3	33.01	33.07	4	15,181	0.03%
2021/08/17	20.3	32.67	0	0.00	32.53	20.3	14,907	0.14%
2021/08/16	28.9	32.87	11.3	32.82	32.86	17.6	14,707	0.12%
2021/08/13	10.4	33.28	1	33.23	33.27	9.4	14,056	0.07%
2021/08/12	6.7	33.38	0	0.00	33.51	6.7	13,851	0.05%
2021/08/11	9.5	33.52	1.1	33.37	33.49	8.4	13,905	0.06%
2021/08/10	9.5	33.82	0	0.00	33.79	9.5	13,704	0.07%
2021/08/09	500.1	34.01	0	0.00	34.10	500.1	14,439	3.46%	大買/鉅額交易
2021/08/06	0.2	34.24	2	34.22	34.25	-1.9	14,660	-0.01%
2021/08/05	7.4	34.18	0	0.00	34.20	7.4	15,367	0.05%
2021/08/04	2.2	34.31	1.1	34.32	34.35	1.1	16,712	0.01%
2021/08/03	308.2	33.99	1.1	34.15	34.15	307.1	17,432	1.76%	大買/鉅額交易
2021/08/02	9.3	33.77	0	0.00	34.00	9.3	17,428	0.05%
2021/07/30	4.4	33.96	0	0.00	33.90	4.4	17,250	0.03%
2021/07/29	1.3	33.99	4	33.96	34.10	-2.7	17,094	-0.02%
2021/07/28	14.7	33.64	0	0.00	33.89	14.7	17,359	0.08%
2021/07/27	6.3	34.00	0	0.00	34.07	6.3	17,372	0.04%
2021/07/26	0.2	34.48	1	34.60	34.50	-0.9	17,260	0.00%
2021/07/23	4.2	34.35	0.2	34.42	34.47	3.9	17,212	0.02%
2021/07/22	4.2	34.21	10.1	34.31	34.21	-5.9	17,183	-0.03%
2021/07/21	15.2	34.06	0	0.00	34.13	15.2	16,996	0.09%
2021/07/20	3.6	34.71	3	34.53	34.56	0.6	16,353	0.00%
2021/07/19	2.2	35.05	1.4	35.11	35.14	0.8	16,195	0.01%
2021/07/16	0.4	34.90	2.2	35.05	35.12	-1.8	16,301	-0.01%
2021/07/15	0	0.00	0.2	34.93	34.98	-0.2	16,244	0.00%
2021/07/14	10.2	34.54	1	34.50	34.48	9.2	16,238	0.06%
2021/07/13	6.3	34.94	0	0.00	34.85	6.3	16,009	0.04%
2021/07/12	8.5	35.26	0	0.00	35.27	8.5	15,934	0.05%
2021/07/09	8.3	35.44	0	0.00	35.44	8.3	15,733	0.05%
2021/07/08	0	35.59	0.4	35.78	35.80	-0.4	15,796	0.00%
2021/07/07	0.3	35.76	1	35.86	35.61	-0.7	15,802	0.00%
2021/07/05	0	0.00	1.1	35.64	35.69	-1.1	15,631	-0.01%
2021/07/02	3	35.19	2.8	35.13	35.20	0.2	15,550	0.00%
2021/07/01	1.1	35.04	2	35.10	35.00	-0.9	15,473	-0.01%
2021/06/30	1	34.89	4.1	34.99	35.00	-3.1	15,037	-0.02%
2021/06/29	2.7	35.02	0	0.00	34.80	2.7	15,029	0.02%
2021/06/28	0	0.00	6.4	35.04	35.10	-6.4	15,068	-0.04%
2021/06/25	1	34.77	3.1	34.89	34.74	-2	15,000	-0.01%
2021/06/24	1.1	34.53	2	34.59	34.66	-0.9	15,045	-0.01%
2021/06/23	2	34.45	0	0.00	34.45	2	15,186	0.01%
2021/06/22	1.1	34.55	4	34.45	34.43	-3	15,168	-0.02%
2021/06/21	5.1	34.71	5	34.61	34.55	0.1	15,124	0.00%
2021/06/18	5.1	34.91	0	0.00	34.91	5.1	15,026	0.03%
2021/06/17	1	34.66	4	34.77	34.90	-3	15,116	-0.02%
2021/06/15	5	34.64	0	0.00	34.65	5	15,274	0.03%
2021/06/11	0	0.00	1	34.64	34.55	-1	15,354	-0.01%
2021/06/10	0	34.48	20.4	34.45	34.60	-20.4	15,462	-0.13%
2021/06/09	0.3	34.50	0	0.00	34.45	0.3	15,529	0.00%
2021/06/08	3	34.71	1.9	34.69	34.65	1.1	15,624	0.01%
2021/06/07	3.2	34.52	0	0.00	34.72	3.2	15,739	0.02%
2021/06/04	1.3	34.76	5	34.80	34.77	-3.7	15,681	-0.02%
2021/06/03	1.1	34.94	2	35.00	34.95	-0.9	15,696	-0.01%
2021/06/02	1.3	35.01	0.1	35.00	34.96	1.2	15,809	0.01%
2021/06/01	0	0.00	0.2	34.91	35.06	-0.2	15,858	0.00%
2021/05/31	3.1	34.68	4	34.71	34.75	-0.9	15,721	-0.01%
2021/05/28	1	34.47	5	34.45	34.55	-4	15,754	-0.03%
2021/05/27	3.4	34.09	1	34.09	34.28	2.4	15,767	0.01%
2021/05/26	3.6	34.34	1	34.39	34.32	2.6	15,811	0.02%
2021/05/25	21.4	34.16	7	34.23	34.34	14.4	15,861	0.09%
2021/05/24	1	33.88	0	0.00	34.05	1	15,943	0.01%
2021/05/21	0.2	33.92	0	0.00	34.00	0.2	15,870	0.00%
2021/05/20	2	33.93	3	33.93	33.86	-1	15,950	-0.01%
2021/05/19	2	34.06	12	34.06	34.10	-10	15,867	-0.06%
2021/05/18	6	33.84	2.5	33.97	34.01	3.5	15,921	0.02%
2021/05/17	10.2	32.67	4	32.65	32.75	6.2	15,879	0.04%
2021/05/14	6	33.76	2	33.80	33.65	4	14,792	0.03%
2021/05/13	8.2	33.18	20	33.00	33.40	-11.8	14,460	-0.08%
2021/05/12	23.4	33.64	15	33.01	33.50	8.4	13,679	0.06%
2021/05/11	6.4	35.03	20	34.70	34.70	-13.7	12,332	-0.11%
2021/05/10	1	35.85	0.3	35.85	35.88	0.7	11,676	0.01%
2021/05/07	4	35.62	3.4	35.63	35.72	0.6	11,778	0.01%
2021/05/06	3.1	35.24	1	35.21	35.30	2.1	11,877	0.02%
2021/05/05	2	35.24	2	35.42	35.35	0	11,916	0.00%
2021/05/04	2.1	34.82	0	0.00	35.30	2.1	11,516	0.02%
2021/05/03	1	36.06	0	0.00	35.91	1	11,089	0.01%
2021/04/29	2	35.99	7	35.92	36.12	-5	11,039	-0.05%
2021/04/28	3.1	35.98	0	0.00	35.98	3.1	11,127	0.03%
2021/04/27	3	35.93	1	35.93	35.98	2	11,379	0.02%
2021/04/23	0.1	35.29	12	35.23	35.30	-12	11,671	-0.10%
2021/04/22	9	35.70	0	0.00	35.40	9	11,800	0.08%
2021/04/21	0	0.00	1	35.35	35.53	-1	12,099	-0.01%
2021/04/16	1	34.73	4	34.84	34.94	-3	12,623	-0.02%
2021/04/14	6.2	34.28	1	34.35	34.35	5.2	13,099	0.04%
2021/04/13	3.1	34.65	12	34.49	34.47	-8.9	13,191	-0.07%
2021/04/12	9	34.69	3.1	34.70	34.69	5.9	13,479	0.04%
2021/04/09	6	34.67	0	0.00	34.70	6	13,634	0.04%
2021/04/07	2	34.71	0	0.00	34.71	2	13,924	0.01%
2021/04/06	5.1	34.76	0	0.00	34.74	5.1	13,991	0.04%
2021/04/01	0.1	34.69	2	34.56	34.61	-1.9	14,051	-0.01%
2021/03/31	2	34.71	3	34.66	34.63	-1	14,126	-0.01%
2021/03/30	2	34.33	1	34.44	34.60	1	13,963	0.01%
2021/03/29	0	0.00	1	34.28	34.34	-1	14,041	-0.01%
2021/03/25	1	33.57	0.9	33.68	33.66	0.1	14,089	0.00%
2021/03/24	3	33.68	0	0.00	33.65	3	14,064	0.02%
2021/03/23	7	33.72	4	33.64	33.66	3	14,047	0.02%
2021/03/18	0	0.00	0.4	33.50	33.53	-0.4	14,273	0.00%
2021/03/17	1	32.95	0	0.00	32.95	1	14,394	0.01%
2021/03/16	5	32.98	3.2	33.00	32.99	1.8	14,595	0.01%
2021/03/11	0	0.00	0.1	32.21	32.33	-0.1	15,393	0.00%
2021/03/10	1	32.09	0	0.00	32.10	1	15,574	0.01%
2021/03/09	10	31.89	33	31.98	32.00	-23	15,641	-0.15%
2021/03/08	0	0.00	4	31.97	32.00	-4	15,766	-0.03%
2021/03/05	2	31.58	3	31.63	31.80	-1	15,693	-0.01%
2021/03/04	1.1	31.88	0	0.00	31.80	1.1	15,709	0.01%
2021/03/03	12	31.90	1	31.82	31.93	11	15,785	0.07%
2021/03/02	0.1	31.97	0	0.00	31.90	0.1	15,732	0.00%
2021/02/26	11	31.92	5	31.90	31.90	6	15,774	0.04%
2021/02/25	1	32.00	2	31.97	32.01	-1	15,760	-0.01%
2021/02/24	11	31.82	4.8	31.82	31.80	6.2	15,763	0.04%
2021/02/23	0	0.00	1.5	31.73	31.80	-1.5	15,634	-0.01%
2021/02/22	2	31.42	7	31.45	31.50	-5	15,506	-0.03%
2021/02/19	0	0.00	2	30.98	31.12	-2	15,365	-0.01%
2021/02/18	4	31.06	5	31.03	31.13	-1	15,500	-0.01%
2021/02/17	1	30.90	0	0.00	31.00	1	15,543	0.01%
2021/02/05	0.1	30.60	15	30.59	30.55	-15	15,356	-0.10%
2021/02/04	1	30.58	0	0.00	30.51	1	15,473	0.01%
2021/02/03	1.1	30.50	0	0.00	30.51	1.1	15,563	0.01%
2021/02/02	0	0.00	5	30.53	30.50	-5	15,854	-0.03%
2021/02/01	3.1	30.17	3	30.10	30.25	0.1	16,075	0.00%
2021/01/28	0	0.00	8	30.74	30.72	-8	16,201	-0.05%
2021/01/27	6	30.96	4	30.98	30.95	2	16,259	0.01%
2021/01/26	15	30.61	1	30.86	30.68	14	16,164	0.09%
2021/01/25	3	30.51	0	0.00	30.83	3	16,491	0.02%
2021/01/22	12	30.49	0	0.00	30.53	12	16,841	0.07%
2021/01/21	0	30.27	1.1	30.28	30.30	-1	17,518	-0.01%
2021/01/20	2	30.30	0	0.00	30.25	2	19,146	0.01%
2021/01/19	1	30.74	18	30.72	30.74	-17	19,403	-0.09%
2021/01/15	1	30.81	7	30.91	30.79	-6	19,548	-0.03%
2021/01/14	1	30.88	1	30.99	30.92	0	19,520	0.00%
2021/01/12	11.2	30.37	10	30.53	30.35	1.2	19,254	0.01%
2021/01/11	3	30.54	6.9	30.53	30.61	-3.9	19,281	-0.02%
2021/01/08	1	30.36	3	30.37	30.46	-2	19,283	-0.01%
2021/01/07	1	30.10	10	30.18	30.22	-9	19,236	-0.05%
2021/01/06	11	29.99	5	30.12	30.00	6	18,861	0.03%
2021/01/05	1	29.94	5.5	30.01	30.02	-4.5	18,702	-0.02%
2020/12/31	2	29.78	1	29.79	29.95	1	18,552	0.01%
2020/12/30	1	29.70	1	29.66	29.78	0	18,338	0.00%
2020/12/29	3	29.66	10.2	29.69	29.67	-7.2	18,326	-0.04%
2020/12/28	0	0.00	9	29.72	29.75	-9	18,329	-0.05%
2020/12/24	1	29.46	0	0.00	29.48	1	18,085	0.01%
2020/12/23	1.1	29.38	1	29.40	29.42	0.1	18,156	0.00%
2020/12/22	8	29.44	1	29.53	29.43	7	18,606	0.04%
2020/12/21	1	29.56	22	29.59	29.60	-21	19,258	-0.11%
2020/12/17	0	0.00	82	29.66	29.66	-82	19,561	-0.42%
2020/12/16	0	0.00	101	29.66	29.80	-101	19,561	-0.52%	大賣/鉅額交易
2020/12/14	1	29.76	10	29.83	29.82	-9	19,302	-0.05%
2020/12/11	3	29.70	1	29.87	29.81	2	19,359	0.01%
2020/12/10	2	30.01	7.4	29.94	29.94	-5.4	19,265	-0.03%
2020/12/09	6	30.03	26	30.10	30.14	-20	19,097	-0.10%
2020/12/08	7	29.90	2	29.87	29.90	5	18,695	0.03%
2020/12/07	3	29.76	2.3	29.85	29.85	0.8	18,414	0.00%
2020/12/04	0	0.00	1.5	29.63	29.68	-1.5	18,251	-0.01%
2020/12/03	0	0.00	2.2	29.46	29.45	-2.2	18,137	-0.01%
2020/12/01	0	0.00	3.2	29.33	29.35	-3.2	18,131	-0.02%
2020/11/30	5	29.41	0	0.00	29.35	5	18,213	0.03%
2020/11/27	0.2	29.15	24	29.22	29.32	-23.8	18,098	-0.13%
2020/11/25	3	29.10	5	29.02	29.01	-2	18,006	-0.01%
2020/11/24	2	29.17	2	29.18	29.11	0	17,904	0.00%
2020/11/23	4	29.14	2	29.15	29.14	2	17,841	0.01%
2020/11/20	4	28.86	0	0.00	28.88	4	17,893	0.02%
2020/11/18	2	28.82	19	28.89	28.90	-17	18,250	-0.09%
2020/11/17	3	28.84	1	28.81	28.81	2	18,455	0.01%
2020/11/16	4	28.77	6.2	28.80	28.80	-2.2	19,178	-0.01%
2020/11/13	1	28.40	0	0.00	28.53	1	18,963	0.01%
2020/11/12	7	28.43	0	0.00	28.40	7	18,920	0.04%
2020/11/11	4	28.47	1	28.45	28.50	3	18,920	0.02%
2020/11/10	2	28.36	0	0.00	28.29	2	18,893	0.01%
2020/11/09	12.5	28.40	6	28.44	28.40	6.5	18,592	0.03%
2020/11/06	1	28.18	746	28.22	28.19	-745	18,420	-4.04%	大賣/鉅額交易
2020/11/05	6	28.11	0	0.00	28.12	6	18,259	0.03%
2020/11/04	3	28.03	0	0.00	28.05	3	18,240	0.02%
2020/11/03	11	27.99	1	28.00	28.01	10	18,058	0.06%
2020/11/02	13	27.69	0	0.00	27.72	13	17,951	0.07%
2020/10/30	16.5	27.85	10	27.96	27.80	6.5	17,737	0.04%
2020/10/29	22	27.92	10	27.98	27.98	12	17,214	0.07%
2020/10/28	37.7	28.26	1.2	28.37	28.19	36.5	16,451	0.22%
2020/10/27	14	29.65	0	0.00	29.69	14	14,985	0.09%
2020/10/26	101	29.68	2	29.70	29.69	99	14,571	0.68%	大買/
2020/10/23	1	29.61	0	0.00	29.63	1	14,243	0.01%
2020/10/22	6	29.54	6	29.58	29.59	0	14,252	0.00%
2020/10/21	172	29.58	0	0.00	29.59	172	14,117	1.22%	大買/鉅額交易
2020/10/20	1	29.62	0	0.00	29.64	1	13,965	0.01%
2020/10/19	1	29.63	0	0.00	29.64	1	14,347	0.01%
2020/10/16	61	29.62	13	29.66	29.56	48	14,557	0.33%
2020/10/15	0	0.00	3	29.60	29.69	-3	14,581	-0.02%
2020/10/14	58	29.76	63	29.74	29.74	-5	14,485	-0.03%
2020/10/13	2	29.70	16	29.74	29.71	-14	14,504	-0.10%
2020/10/12	10	29.79	327	29.89	29.74	-317	14,442	-2.19%	大賣/鉅額交易
2020/10/08	5	29.70	0	0.00	29.76	5	14,174	0.04%
2020/10/07	2	29.53	0	0.00	29.65	2	14,166	0.01%
2020/10/06	15	29.64	10	29.65	29.68	5	14,217	0.04%
2020/10/05	1	29.41	0	0.00	29.45	1	14,385	0.01%
2020/09/29	1	29.40	0	0.00	29.40	1	15,005	0.01%
2020/09/28	5	29.24	0	0.00	29.38	5	15,348	0.03%
2020/09/25	30	28.82	0	0.00	28.90	30	15,839	0.19%
2020/09/24	32	29.09	3	29.00	29.06	29	15,657	0.19%
2020/09/23	2	29.73	35	29.62	29.70	-33	15,278	-0.22%
2020/09/22	15	29.79	0	0.00	29.80	15	15,424	0.10%
2020/09/18	0	0.00	3	30.11	30.20	-3	15,272	-0.02%
2020/09/16	0	0.00	16	30.26	30.25	-16	15,278	-0.10%
2020/09/15	0	0.00	6	30.17	30.10	-6	15,251	-0.04%
2020/09/14	2	29.81	0	0.00	29.98	2	15,378	0.01%
2020/09/11	25	29.77	0	0.00	29.75	25	15,516	0.16%
2020/09/10	1	29.85	1	29.85	29.85	0	15,677	0.00%
2020/09/09	27	29.62	21	29.78	29.85	6	15,903	0.04%
2020/09/08	20	29.89	0	0.00	29.97	20	15,932	0.13%
2020/09/07	3	29.96	1	30.09	29.96	2	16,173	0.01%
2020/09/04	8	29.92	0	0.00	30.09	8	16,345	0.05%
2020/09/03	0	0.00	1	30.36	30.25	-1	16,346	-0.01%
2020/09/01	17	29.98	5	30.05	30.06	12	16,665	0.07%
2020/08/31	5	30.19	0	0.00	30.16	5	16,971	0.03%
2020/08/28	6	30.21	0	0.00	30.24	6	17,226	0.03%
2020/08/26	10	30.27	0	0.00	30.43	10	17,808	0.06%
2020/08/25	6	30.43	3	30.49	30.44	3	17,900	0.02%
2020/08/24	6	30.06	0	0.00	30.14	6	17,717	0.03%
2020/08/21	4	29.95	0	0.00	30.11	4	17,747	0.02%
2020/08/20	38	29.84	160	29.87	29.79	-122	17,584	-0.69%	大賣/鉅額交易
2020/08/19	0	0.00	1	30.98	30.77	-1	17,106	-0.01%
2020/08/18	10	30.86	0	0.00	30.90	10	17,222	0.06%
2020/08/17	50	30.93	24	30.94	30.96	26	17,405	0.15%
2020/08/12	10	30.22	4	30.24	30.22	6	17,670	0.03%
2020/08/11	0	0.00	12	30.55	30.35	-12	17,800	-0.07%
2020/08/10	10	30.70	28	30.65	30.60	-18	17,852	-0.10%
2020/08/07	0	0.00	7	30.68	30.65	-7	17,963	-0.04%
2020/08/06	0	0.00	1	30.70	30.70	-1	18,123	-0.01%
2020/08/05	4	30.58	3	30.51	30.62	1	18,150	0.01%
2020/08/04	0	0.00	2	30.05	30.17	-2	18,066	-0.01%
2020/08/03	15	30.01	6	30.02	30.01	9	18,203	0.05%
2020/07/31	1	30.12	118	30.10	30.24	-117	18,362	-0.64%	大賣/鉅額交易
2020/07/30	1	29.76	0	0.00	29.99	1	18,199	0.01%
2020/07/28	4	29.63	9	29.76	29.46	-5	18,589	-0.03%
2020/07/27	1	29.90	122	29.88	29.84	-121	18,958	-0.64%	大賣/鉅額交易
2020/07/24	1	30.00	12	30.14	29.85	-11	19,177	-0.06%
2020/07/23	1	30.16	5	30.08	30.17	-4	19,226	-0.02%
2020/07/22	0	0.00	18	29.94	29.97	-18	19,001	-0.09%
2020/07/21	10.7	29.84	7	29.75	29.84	3.7	18,618	0.02%
2020/07/20	30	29.40	7	29.51	29.55	23	18,471	0.12%
2020/07/17	611	29.66	0	0.00	29.59	611	18,517	3.30%	大買/鉅額交易
2020/07/16	0	0.00	11	29.67	29.63	-11	18,912	-0.06%
2020/07/15	5	29.57	2	29.62	29.53	3	19,020	0.02%
2020/07/14	4	29.60	1	29.65	29.58	3	19,474	0.02%
2020/07/13	51	29.66	0	0.00	29.65	51	19,664	0.26%
2020/07/10	71.2	29.61	0	0.00	29.52	71.2	20,111	0.35%
2020/07/09	1	29.88	17	29.87	29.74	-16	20,149	-0.08%
2020/07/08	1	29.75	1	29.75	29.72	0	20,104	0.00%
2020/07/07	0	0.00	4.3	29.78	29.43	-4.3	19,758	-0.02%
2020/07/06	0	0.00	11	29.71	29.83	-11	19,831	-0.06%
2020/07/03	12	29.32	32	29.29	29.33	-20	19,848	-0.10%
2020/07/02	1	29.08	2	28.94	29.09	-1	19,919	-0.01%
2020/07/01	1	28.74	11	28.84	28.79	-10	19,835	-0.05%
2020/06/30	1.3	28.57	0	0.00	28.56	1.3	19,720	0.01%
2020/06/29	0	0.00	1	28.50	28.51	-1	19,944	-0.01%
2020/06/24	0	0.00	5	28.60	28.54	-5	20,125	-0.02%
2020/06/22	0	0.00	1	28.55	28.48	-1	21,173	0.00%
2020/06/19	0.5	28.58	1	28.64	28.56	-0.5	21,935	0.00%
2020/06/18	22	28.48	0	0.00	28.55	22	22,217	0.10%
2020/06/17	0	0.00	4	28.45	28.46	-4	22,778	-0.02%
2020/06/16	3	28.37	0	0.00	28.45	3	23,966	0.01%
2020/06/15	1	28.34	5	28.29	28.13	-4	25,896	-0.02%
2020/06/12	18	28.01	614	28.18	28.29	-596	26,870	-2.22%	大賣/鉅額交易
2020/06/11	2	28.55	10	28.80	28.43	-8	28,066	-0.03%
2020/06/10	3	28.88	1	28.84	28.86	2	29,208	0.01%
2020/06/08	4	28.87	9	28.89	28.88	-5	33,932	-0.01%
2020/06/05	3	28.79	2	28.78	28.80	1	34,209	0.00%
2020/06/04	39	28.68	3	28.67	28.67	36	34,954	0.10%
2020/06/03	4	28.50	6	28.48	28.48	-2	36,194	-0.01%
2020/06/02	1	28.20	1	28.22	28.17	0	36,074	0.00%
2020/06/01	1	28.03	18	28.03	28.05	-17	36,099	-0.05%
2020/05/29	4	27.77	1	27.80	27.86	3	36,125	0.01%
2020/05/28	2	27.86	18	27.99	27.90	-16	36,417	-0.04%
2020/05/27	2	27.89	9	27.87	27.85	-7	36,930	-0.02%
2020/05/26	1	27.71	6	27.81	27.82	-5	37,686	-0.01%
2020/05/25	3	27.44	1	27.47	27.50	2	37,769	0.01%
2020/05/22	11	27.58	3	27.54	27.45	8	37,724	0.02%
2020/05/21	0	0.00	2	27.64	27.63	-2	37,673	-0.01%
2020/05/18	2	27.22	0	0.00	27.25	2	37,373	0.01%
2020/05/15	1	27.40	5	27.68	27.43	-4	37,286	-0.01%
2020/05/14	6	27.55	0	0.00	27.48	6	37,309	0.02%
2020/05/13	11	27.51	6	27.73	27.75	5	37,221	0.01%
2020/05/12	6	27.54	5	27.62	27.55	1	37,202	0.00%
2020/05/11	1	27.69	7	27.67	27.66	-6	37,225	-0.02%
2020/05/08	1	27.53	0	0.00	27.50	1	37,125	0.00%
2020/05/07	3.2	27.41	0	0.00	27.40	3.2	37,179	0.01%
2020/05/06	5	27.28	2	27.30	27.32	3	37,098	0.01%
2020/05/05	2	27.30	3	27.25	27.33	-1	37,146	0.00%
2020/05/04	3	26.90	464	26.92	27.09	-461	37,105	-1.24%	大賣/鉅額交易
2020/04/30	10	27.39	9	27.35	27.46	1	36,925	0.00%
2020/04/29	12	27.04	4	27.06	27.07	8	37,079	0.02%
2020/04/28	2	26.90	4	26.92	26.91	-2	37,392	-0.01%
2020/04/27	1	26.66	1	26.63	26.79	0	39,171	0.00%
2020/04/24	2	26.30	0	0.00	26.33	2	38,889	0.01%
2020/04/22	1	26.05	0	0.00	26.23	1	38,900	0.00%
2020/04/21	4	26.22	3	26.10	26.10	1	38,703	0.00%
2020/04/20	11	26.56	1	26.48	26.60	10	38,276	0.03%
2020/04/17	5	26.64	11	26.67	26.50	-6	38,143	-0.02%
2020/04/16	1	26.29	3	26.41	26.44	-2	37,641	-0.01%
2020/04/15	2	26.43	1	26.40	26.47	1	37,489	0.00%
2020/04/14	1	26.05	9	25.95	26.05	-8	37,155	-0.02%
2020/04/13	2	25.70	0	0.00	25.68	2	37,244	0.01%
2020/04/10	0	0.00	11	25.71	25.73	-11	37,181	-0.03%
2020/04/09	4	25.71	35	25.68	25.65	-31	37,221	-0.08%
2020/04/08	23	25.22	10	25.62	25.77	13	36,867	0.04%
2020/04/07	37	25.19	33	25.28	25.22	4	36,353	0.01%
2020/04/06	1	24.52	8	24.79	24.84	-7	36,110	-0.02%
2020/04/01	3	24.51	11	24.46	24.52	-8	35,797	-0.02%
2020/03/31	2	24.54	1	24.57	24.49	1	35,582	0.00%
2020/03/30	4	24.15	0	0.00	24.32	4	35,350	0.01%
2020/03/27	9	24.59	1	24.74	24.35	8	35,016	0.02%
2020/03/26	8	24.12	4	24.19	24.26	4	34,321	0.01%
2020/03/25	22	24.26	67	24.13	24.09	-45	33,888	-0.13%
2020/03/24	551	23.44	1	23.36	23.38	550	33,068	1.66%	大買/鉅額交易
2020/03/23	97	22.47	0	0.00	22.49	97	32,600	0.30%
2020/03/20	123	22.50	1	22.42	23.28	122	31,861	0.38%	大買/鉅額交易
2020/03/19	58	21.97	1	21.49	21.85	57	30,566	0.19%
2020/03/18	33.3	23.61	28	23.61	23.29	5.3	28,445	0.02%
2020/03/17	30	23.74	1	24.00	23.67	29	27,264	0.11%
2020/03/16	138	24.91	153	24.99	24.41	-15	25,639	-0.06%	大買/大賣/
2020/03/13	205	24.23	1	24.27	25.29	204	24,153	0.84%	大買/鉅額交易
2020/03/12	49	26.06	0	0.00	25.93	49	21,637	0.23%
2020/03/11	12	27.05	0	0.00	26.97	12	19,241	0.06%
2020/03/10	8	26.89	11	26.99	27.25	-3	18,794	-0.02%
2020/03/09	70	27.39	0	0.00	27.25	70	17,707	0.40%
2020/03/06	12	27.83	0	0.00	27.88	12	16,214	0.07%
2020/03/05	0	0.00	1	28.10	28.10	-1	16,065	-0.01%
2020/03/04	15	27.76	0	0.00	27.86	15	16,235	0.09%
2020/03/03	6	28.00	0	0.00	27.93	6	15,926	0.04%
2020/03/02	3	27.53	1	27.58	27.75	2	15,541	0.01%
2020/02/27	10	27.88	0	0.00	27.90	10	14,821	0.07%
2020/02/26	14	28.41	0	0.00	28.30	14	13,985	0.10%
2020/02/24	1	28.68	0	0.00	28.70	1	13,484	0.01%
2020/02/21	1	28.88	0	0.00	28.90	1	13,361	0.01%
2020/02/20	0	0.00	26	28.89	28.93	-26	13,388	-0.19%
2020/02/19	0	0.00	31	28.97	28.96	-31	13,416	-0.23%
2020/02/17	0	0.00	47	28.76	28.80	-47	13,204	-0.36%
2020/02/14	150	28.74	0	0.00	28.79	150	13,043	1.15%	大買/鉅額交易
2020/02/13	1	28.77	11	28.73	28.64	-10	12,980	-0.08%
2020/02/12	0	0.00	6	28.54	28.56	-6	13,444	-0.04%
2020/02/10	1	28.07	0	0.00	28.14	1	13,445	0.01%
2020/02/06	10	28.25	0	0.00	28.44	10	13,474	0.07%
2020/02/05	100	28.09	0	0.00	28.08	100	13,426	0.74%
2020/02/04	2	27.98	15	27.85	28.12	-13	13,381	-0.10%
2020/02/03	7	27.41	2	27.06	27.74	5	13,397	0.04%
2020/01/31	163	27.71	1	27.91	27.92	162	12,821	1.26%	大買/鉅額交易
2020/01/30	315	28.17	106	28.34	27.70	209	12,492	1.67%	大買/大賣/鉅額交易
2020/01/16	1	29.10	306	29.00	29.10	-305	11,189	-2.73%	大賣/鉅額交易
2020/01/13	306	28.85	1	28.84	28.84	305	13,473	2.26%	大買/鉅額交易
2020/01/10	3	28.70	3	28.70	28.69	0	13,569	0.00%
2020/01/09	3	28.69	0	0.00	28.70	3	13,606	0.02%
2020/01/08	2	28.54	0	0.00	28.50	2	13,583	0.01%
2020/01/07	0	0.00	10	28.69	28.69	-10	13,478	-0.07%
2020/01/06	1	28.96	2	28.99	28.96	-1	13,221	-0.01%
2020/01/03	0	0.00	2	29.14	29.18	-2	13,373	-0.01%
2020/01/02	32	29.08	2	29.10	29.09	30	13,410	0.22%
2019/12/31	37	28.98	27	28.98	28.97	10	13,889	0.07%
2019/12/30	1	28.98	300	28.91	29.00	-299	13,762	-2.17%	大賣/鉅額交易
2019/12/27	1	28.90	317	28.90	28.90	-316	13,551	-2.33%	大賣/鉅額交易
2019/12/26	21	28.86	2	28.87	28.86	19	13,505	0.14%
2019/12/25	0	0.00	2	28.85	28.83	-2	13,511	-0.01%
2019/12/23	2	28.72	20	28.71	28.72	-18	13,547	-0.13%
2019/12/19	4	28.75	3	28.67	28.69	1	13,545	0.01%
2019/12/18	0	0.00	11	28.80	28.77	-11	13,651	-0.08%
2019/12/17	2	28.65	0	0.00	28.71	2	13,549	0.01%
2019/12/13	1	28.42	1	28.38	28.37	0	13,377	0.00%
2019/12/12	0	0.00	6	28.32	28.31	-6	13,384	-0.04%
2019/12/10	1	28.16	0	0.00	28.14	1	13,446	0.01%
2019/12/09	0	0.00	2	28.21	28.21	-2	13,528	-0.01%
2019/12/06	0	0.00	2	28.16	28.13	-2	13,516	-0.01%
2019/12/05	0	0.00	18	28.03	28.03	-18	13,450	-0.13%
2019/11/29	1	27.75	0	0.00	27.75	1	13,635	0.01%
2019/11/28	0	0.00	1	28.03	28.03	-1	13,452	-0.01%
2019/11/26	0	0.00	10	28.05	28.06	-10	13,631	-0.07%
2019/11/25	1	28.01	0	0.00	27.99	1	13,586	0.01%
2019/11/22	2	28.00	0	0.00	28.01	2	13,516	0.01%
2019/11/20	0	0.00	5	28.12	28.09	-5	13,558	-0.04%
2019/11/19	2	28.09	1	28.12	28.14	1	13,536	0.01%
2019/11/18	0	0.00	1	28.02	28.05	-1	13,457	-0.01%
2019/11/15	1	27.86	0	0.00	27.88	1	13,347	0.01%
2019/11/11	10	27.52	0	0.00	27.50	10	13,273	0.08%
2019/11/08	7	27.87	0	0.00	27.88	7	12,640	0.06%
2019/11/07	3	27.73	1	27.73	27.80	2	12,608	0.02%
2019/11/05	0	0.00	11	28.02	28.03	-11	12,445	-0.09%
2019/11/04	620	27.81	3	27.79	27.84	617	12,571	4.91%	大買/鉅額交易
2019/11/01	0	0.00	1	27.61	27.63	-1	12,668	-0.01%
2019/10/31	9	27.60	0	0.00	27.58	9	12,802	0.07%
2019/10/30	3	27.60	0	0.00	27.65	3	12,593	0.02%
2019/10/29	3	27.68	0	0.00	27.62	3	12,476	0.02%
2019/10/28	50	27.70	4	27.68	27.70	46	12,149	0.38%
2019/10/24	9	27.61	1	27.64	27.65	8	11,625	0.07%
2019/10/23	44	27.46	4	27.46	27.54	40	11,355	0.35%
2019/10/22	22	29.00	2	29.01	29.03	20	9,885	0.20%
2019/10/21	8	28.97	1	28.93	28.95	7	9,478	0.07%
2019/10/18	11	28.76	3	28.79	28.82	8	8,991	0.09%
2019/10/17	7	28.59	4	28.64	28.70	3	8,831	0.03%
2019/10/15	10	28.53	0	0.00	28.45	10	8,666	0.12%
2019/10/14	4	28.52	0	0.00	28.52	4	8,593	0.05%
2019/10/09	16	28.30	0	0.00	28.28	16	8,581	0.19%
2019/10/08	45	28.46	0	0.00	28.44	45	8,493	0.53%
2019/10/07	36	28.47	0	0.00	28.42	36	8,511	0.42%
2019/10/02	10	28.11	0	0.00	28.17	10	7,930	0.13%
2019/10/01	0	0.00	14	28.16	28.18	-14	8,004	-0.17%
2019/09/27	1	27.93	0	0.00	27.88	1	7,986	0.01%
2019/09/26	15	28.25	2	28.16	28.15	13	7,928	0.16%
2019/09/25	12	28.18	2	28.21	28.20	10	7,983	0.13%
2019/09/24	3	28.28	0	0.00	28.33	3	8,100	0.04%
2019/09/19	1	27.97	1	28.08	27.97	0	7,861	0.00%
2019/09/17	0	0.00	5	28.03	28.00	-5	7,859	-0.06%
2019/09/16	1	27.92	7	27.98	27.94	-6	7,809	-0.08%
2019/09/12	4	27.96	2	28.00	27.92	2	7,861	0.03%
2019/09/11	0	0.00	2	27.89	27.81	-2	7,833	-0.03%
2019/09/09	7	27.78	9	27.86	27.77	-2	7,727	-0.03%
2019/09/06	1	27.87	4	27.88	27.83	-3	7,701	-0.04%
2019/09/05	5	27.76	3	27.75	27.71	2	7,572	0.03%
2019/09/04	5	27.48	21	27.48	27.54	-16	7,409	-0.22%
2019/09/03	1	27.50	0	0.00	27.40	1	7,314	0.01%
2019/08/30	0	0.00	8	27.25	27.25	-8	7,220	-0.11%
2019/08/28	11	26.97	0	0.00	26.97	11	7,116	0.15%
2019/08/27	2	26.99	0	0.00	26.96	2	7,234	0.03%
2019/08/26	6	26.80	0	0.00	26.88	6	7,350	0.08%
2019/08/23	2	27.04	0	0.00	27.02	2	7,298	0.03%
2019/08/22	0	0.00	1	27.08	27.02	-1	7,477	-0.01%
2019/08/21	11	27.08	0	0.00	27.05	11	7,546	0.15%
2019/08/20	0	0.00	1	27.08	27.07	-1	7,787	-0.01%
2019/08/19	3	26.99	1	27.09	27.03	2	8,017	0.02%
2019/08/15	2	26.67	0	0.00	26.82	2	8,632	0.02%
2019/08/14	0	0.00	1	26.96	26.93	-1	8,821	-0.01%
2019/08/07	9	26.44	0	0.00	26.43	9	9,640	0.09%
2019/08/06	6	26.06	5	26.41	26.52	1	9,836	0.01%
2019/08/05	1	26.66	0	0.00	26.60	1	9,910	0.01%
2019/08/02	11	26.88	0	0.00	26.85	11	9,881	0.11%
2019/07/31	0	0.00	2	27.16	27.20	-2	9,844	-0.02%
2019/07/25	0	0.00	3	27.42	27.47	-3	9,973	-0.03%
2019/07/24	1	27.30	0	0.00	27.28	1	9,839	0.01%
2019/07/22	0	0.00	2	27.11	27.11	-2	9,640	-0.02%
2019/07/17	0	0.00	3	27.13	27.14	-3	9,614	-0.03%
2019/07/16	0	0.00	1	27.33	27.26	-1	9,616	-0.01%
2019/07/15	1	27.16	2	27.15	27.21	-1	9,580	-0.01%
2019/07/12	1	27.16	0	0.00	27.16	1	9,519	0.01%
2019/07/11	1	27.16	4	27.16	27.11	-3	9,417	-0.03%
2019/07/10	1	26.90	2	26.90	26.95	-1	9,359	-0.01%
2019/07/05	1	26.98	1	27.02	26.99	0	9,410	0.00%
2019/07/02	1	26.97	2	26.96	26.96	-1	9,637	-0.01%
2019/06/25	1	26.49	2	26.48	26.47	-1	9,602	-0.01%
2019/06/21	1	26.70	1	26.65	26.52	0	9,504	0.00%
2019/06/17	0	0.00	9	26.00	26.05	-9	9,491	-0.09%
2019/06/14	0	0.00	1	26.00	25.99	-1	9,618	-0.01%
2019/06/13	0	0.00	96	26.05	26.01	-96	9,632	-1.00%
2019/06/10	0	0.00	100	25.90	25.99	-100	9,429	-1.06%
2019/06/05	1	25.88	0	0.00	25.81	1	9,293	0.01%
2019/06/03	101	25.78	0	0.00	25.84	101	9,261	1.09%	大買/鉅額交易
2019/05/29	4	25.33	0	0.00	25.39	4	9,105	0.04%
2019/05/28	1	25.45	0	0.00	25.50	1	9,002	0.01%
2019/05/27	0	0.00	10	25.41	25.45	-10	9,012	-0.11%
2019/05/24	0	0.00	10	25.51	25.44	-10	8,978	-0.11%
2019/05/23	16	25.44	0	0.00	25.44	16	8,938	0.18%
2019/05/22	11	25.80	0	0.00	25.79	11	8,554	0.13%
2019/05/21	3	25.73	0	0.00	25.76	3	8,558	0.04%
2019/05/20	6	25.68	0	0.00	25.70	6	8,317	0.07%
2019/05/17	5	25.77	0	0.00	25.70	5	8,142	0.06%
2019/05/16	3	26.04	0	0.00	25.92	3	7,872	0.04%
2019/05/15	12	26.22	0	0.00	26.18	12	7,697	0.16%
2019/05/14	5	25.83	0	0.00	26.07	5	7,656	0.07%
2019/05/13	6	26.20	12	26.49	26.09	-6	7,409	-0.08%
2019/05/10	2	26.87	0	0.00	26.55	2	7,083	0.03%
2019/05/09	7	26.77	0	0.00	26.74	7	6,862	0.10%
2019/05/07	1	27.22	0	0.00	27.26	1	6,768	0.01%
2019/05/06	7	27.11	0	0.00	27.08	7	6,968	0.10%
2019/05/03	0	0.00	3	27.52	27.56	-3	6,823	-0.04%
2019/04/30	0	0.00	1	27.33	27.35	-1	6,847	-0.01%
2019/04/24	2	27.50	6	27.51	27.57	-4	6,904	-0.06%
2019/04/23	1	27.41	1	27.32	27.36	0	6,843	0.00%
2019/04/18	0	0.00	2	27.56	27.14	-2	6,739	-0.03%
2019/04/17	0	0.00	1	27.45	27.44	-1	6,701	-0.01%
2019/04/16	0	0.00	6	27.15	27.25	-6	6,569	-0.09%
2019/04/15	0	0.00	2	26.98	26.99	-2	6,395	-0.03%
2019/04/12	4	26.80	0	0.00	26.76	4	6,639	0.06%
2019/04/11	1	26.88	1	26.98	26.89	0	6,849	0.00%
2019/04/10	0	0.00	1	26.97	26.97	-1	6,895	-0.01%
2019/04/09	0	0.00	6	27.02	27.02	-6	6,835	-0.09%
2019/04/03	0	0.00	2	26.74	26.73	-2	6,721	-0.03%
2019/03/28	0	0.00	6	26.23	26.24	-6	6,603	-0.09%
2019/03/26	0	0.00	2	26.26	26.25	-2	6,586	-0.03%
2019/03/25	0	0.00	2	26.05	26.10	-2	6,812	-0.03%
2019/03/21	1	26.33	0	0.00	26.37	1	6,637	0.02%
2019/03/18	11	26.01	0	0.00	26.13	11	6,282	0.18%
2019/03/15	2	25.95	0	0.00	25.91	2	6,315	0.03%
2019/03/05	1	26.00	0	0.00	26.00	1	6,424	0.02%
2019/03/04	0	0.00	2	25.99	26.12	-2	6,359	-0.03%
2019/02/27	0	0.00	2	25.96	25.96	-2	6,190	-0.03%
2019/02/26	2	26.25	2	26.27	26.18	0	6,134	0.00%
2019/02/25	0	0.00	3	26.09	26.13	-3	6,036	-0.05%
2019/02/22	0	0.00	1	25.90	25.90	-1	5,846	-0.02%
2019/02/20	1	25.54	1	25.67	25.74	0	5,522	0.00%
2019/02/19	1	25.50	0	0.00	25.52	1	5,357	0.02%
2019/02/18	97	25.50	0	0.00	25.52	97	5,339	1.82%
2019/02/15	0	0.00	42	25.59	25.39	-42	5,279	-0.80%
2019/02/14	2	25.48	0	0.00	25.43	2	5,240	0.04%
2019/02/13	0	0.00	11	25.40	25.42	-11	5,182	-0.21%
2019/02/12	0	0.00	1	25.26	25.26	-1	5,100	-0.02%
2019/02/11	1	24.97	0	0.00	24.99	1	4,965	0.02%
2019/01/30	2	24.95	2	24.94	24.92	0	4,909	0.00%
2019/01/11	2	24.06	0	0.00	24.04	2	6,239	0.03%
2019/01/10	1	24.00	0	0.00	24.01	1	6,289	0.02%
2019/01/09	0	0.00	9	24.08	24.05	-9	6,401	-0.14%
2019/01/04	4	23.24	0	0.00	23.40	4	7,051	0.06%
2019/01/03	3	23.66	0	0.00	23.59	3	7,909	0.04%
2019/01/02	1	23.84	0	0.00	23.83	1	8,005	0.01%
2018/12/26	6	23.86	0	0.00	23.72	6	8,759	0.07%
2018/12/25	5	23.89	0	0.00	23.97	5	8,686	0.06%
2018/12/24	0	0.00	2	24.17	24.18	-2	8,487	-0.02%
2018/12/06	1	24.41	5	24.21	24.19	-4	8,290	-0.05%
2018/12/04	1	24.88	0	0.00	24.82	1	8,447	0.01%
2018/12/03	2	24.83	0	0.00	24.89	2	8,500	0.02%
2018/11/28	0.5	24.35	0	0.00	24.27	0.5	8,290	0.01%
2018/11/27	2	24.08	0	0.00	24.10	2	8,278	0.02%
2018/11/23	1	23.94	0	0.00	23.94	1	8,256	0.01%
2018/11/22	5	23.97	0	0.00	23.98	5	8,224	0.06%
2018/11/21	5	24.14	0	0.00	24.14	5	8,179	0.06%
2018/11/16	25	24.30	0	0.00	24.29	25	8,055	0.31%
2018/11/15	30	24.18	0	0.00	24.22	30	8,043	0.37%
2018/11/06	1	24.20	0	0.00	24.08	1	7,809	0.01%
2018/11/05	9	24.10	1	24.14	24.18	8	7,756	0.10%
2018/10/31	0	0.00	3	23.61	23.78	-3	7,620	-0.04%
2018/10/30	3	23.36	0	0.00	23.42	3	7,572	0.04%
2018/10/29	2	23.35	0	0.00	23.34	2	7,528	0.03%
2018/10/26	1	23.78	0	0.00	23.43	1	7,385	0.01%
2018/10/25	1	23.62	0	0.00	23.59	1	7,185	0.01%
2018/10/24	4	24.05	40	24.00	24.12	-36	6,901	-0.52%
2018/10/23	5	24.33	0	0.00	24.13	5	6,812	0.07%
2018/10/22	0	0.00	10	25.56	25.81	-10	6,360	-0.16%
2018/10/19	0	0.00	1	25.28	25.55	-1	6,251	-0.02%
2018/10/18	1	25.51	0	0.00	25.54	1	6,234	0.02%
2018/10/17	2	25.50	0	0.00	25.51	2	6,223	0.03%
2018/10/16	2	25.33	10	25.40	25.39	-8	6,122	-0.13%
2018/10/15	11	25.15	0	0.00	25.18	11	5,996	0.18%
2018/10/12	23	24.99	0	0.00	25.26	23	5,746	0.40%
2018/10/11	51	25.03	0	0.00	24.91	51	5,427	0.94%
2018/10/09	4	26.27	0	0.00	26.34	4	4,295	0.09%
2018/10/08	1	26.39	0	0.00	26.70	1	3,944	0.03%
2018/10/05	1	26.65	0	0.00	26.43	1	3,543	0.03%
2018/09/10	1	26.82	0	0.00	26.67	1	3,260	0.03%
2018/09/07	1	27.10	0	0.00	27.19	1	3,011	0.03%
2018/09/06	2	27.30	0	0.00	27.45	2	2,903	0.07%
2018/09/05	1	27.60	0	0.00	27.53	1	2,877	0.03%
2018/08/13	0	0.00	1	27.27	27.18	-1	3,566	-0.03%
2018/07/31	0	0.00	2	27.10	27.19	-2	3,629	-0.06%
2018/07/30	0	0.00	1	27.05	27.04	-1	3,552	-0.03%
2018/07/27	0	0.00	28	26.76	26.89	-28	3,450	-0.81%
2018/07/26	0	0.00	1	26.55	26.59	-1	3,256	-0.03%
2018/07/23	1	26.21	0	0.00	26.23	1	3,099	0.03%
2018/07/06	1	25.30	0	0.00	25.30	1	3,128	0.03%
2018/07/04	29	25.55	0	0.00	25.53	29	2,944	0.98%
2018/06/28	1	25.40	0	0.00	25.40	1	2,842	0.04%
2018/06/25	1	25.80	0	0.00	25.78	1	2,557	0.04%
2018/06/21	0	0.00	1	26.11	26.12	-1	2,379	-0.04%
2018/06/13	0	0.00	1	26.56	26.56	-1	2,335	-0.04%
2018/06/08	0	0.00	2	26.66	26.67	-2	2,313	-0.09%
2018/06/04	0	0.00	1	26.58	26.62	-1	2,096	-0.05%
2018/06/01	0	0.00	3	26.35	26.40	-3	2,066	-0.15%
2018/05/31	0	0.00	1	26.21	26.19	-1	2,049	-0.05%
2018/05/30	1	26.06	0	0.00	26.01	1	1,931	0.05%
2018/05/28	2	26.33	2	26.36	26.39	0	1,806	0.00%
2018/05/25	0	0.00	3	26.34	26.33	-3	1,789	-0.17%
2018/05/24	0	0.00	1	26.41	26.41	-1	1,850	-0.05%
2018/05/23	0	0.00	1	26.41	26.40	-1	1,853	-0.05%
2018/05/22	0	0.00	8	26.37	26.40	-8	1,823	-0.44%
2018/05/21	0	0.00	8	26.40	26.35	-8	1,807	-0.44%
2018/05/15	3	25.75	6	25.80	25.78	-3	1,691	-0.18%
2018/05/09	1	25.40	0	0.00	25.40	1	1,886	0.05%
2018/05/08	17	25.30	0	0.00	25.43	17	1,918	0.89%
2018/05/03	1	25.22	0	0.00	25.22	1	2,082	0.05%
2018/04/27	1	25.08	0	0.00	25.15	1	2,318	0.04%
2018/04/25	2	25.29	0	0.00	25.31	2	2,317	0.09%
2018/04/16	2	25.86	0	0.00	25.98	2	2,506	0.08%
2018/04/03	4	25.90	0	0.00	25.92	4	2,706	0.15%
2018/03/23	1	25.89	22	25.86	25.82	-21	2,712	-0.77%
2018/03/21	3	26.22	1	26.16	26.17	2	2,665	0.08%
2018/03/08	0	0.00	1	25.91	26.01	-1	3,053	-0.03%
2018/03/06	1	25.67	0	0.00	25.76	1	3,072	0.03%
2018/03/01	1	25.73	0	0.00	25.91	1	3,134	0.03%
2018/02/12	20	25.19	0	0.00	25.15	20	3,108	0.64%
2018/02/09	1	24.81	0	0.00	25.50	1	3,102	0.03%
2018/02/08	0	0.00	1	25.38	25.50	-1	3,072	-0.03%
2018/02/02	0	0.00	32	26.28	26.34	-32	3,104	-1.03%
2018/02/01	0	0.00	3	26.49	26.42	-3	3,119	-0.10%
2018/01/31	0	0.00	5	26.34	26.45	-5	3,123	-0.16%
2018/01/29	0	0.00	1	26.73	26.80	-1	3,093	-0.03%
2018/01/24	0	0.00	2	26.34	26.32	-2	2,899	-0.07%
2018/01/18	0	0.00	1	25.98	26.02	-1	2,819	-0.04%
2018/01/11	1	25.37	0	0.00	25.41	1	2,600	0.04%
2018/01/08	0	0.00	2	25.50	25.57	-2	2,554	-0.08%
2018/01/03	1	25.25	1	25.24	25.31	0	2,543	0.00%