元大高股息 (0056)-元大-信義券商分點個股進出

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
37.10
漲跌
--
漲幅
0.00%
成交量
20,564張
產業
上市
3444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－元大-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義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
2024/11/21	6.7	36.98	5.3	37.14	37.10	1.5	32,283	0.00%
2024/11/20	11.6	37.21	0.5	37.24	37.10	11.1	32,075	0.03%
2024/11/19	14.5	37.03	6	37.33	37.25	8.5	31,902	0.03%
2024/11/18	26.3	36.99	30	37.03	37.00	-3.7	31,696	-0.01%
2024/11/15	11.8	37.11	0.7	37.27	37.14	11.1	31,188	0.04%
2024/11/14	53.3	37.10	1	37.15	37.08	52.3	31,246	0.17%
2024/11/13	30.6	37.38	7	37.46	37.49	23.6	30,369	0.08%
2024/11/12	82	37.59	4.2	37.59	37.52	77.8	29,998	0.26%
2024/11/11	5.1	37.92	13	38.03	38.08	-7.9	29,138	-0.03%
2024/11/08	7.3	38.33	215	38.36	38.13	-207.7	28,899	-0.72%	大賣/鉅額交易
2024/11/07	27	38.11	208.3	38.01	38.16	-181.3	28,964	-0.63%	大賣/鉅額交易
2024/11/06	18	37.84	202	37.87	37.79	-184	28,982	-0.63%	大賣/鉅額交易
2024/11/05	1.1	37.50	9	37.65	37.68	-8	29,104	-0.03%
2024/11/04	5.8	37.34	1	37.35	37.48	4.8	30,076	0.02%
2024/11/01	55.3	36.89	2	36.96	37.34	53.3	31,838	0.17%
2024/10/30	97.9	37.40	8	37.53	37.42	89.9	31,978	0.28%
2024/10/29	102.7	37.42	2	37.49	37.49	100.7	31,775	0.32%	大買/
2024/10/28	16.5	37.95	4.3	38.05	37.94	12.2	30,990	0.04%
2024/10/25	7.2	37.98	18	37.93	37.97	-10.8	31,363	-0.03%
2024/10/24	52.8	37.84	0	0.00	37.81	52.8	32,058	0.16%
2024/10/23	9.3	38.03	0.8	38.04	38.01	8.5	32,708	0.03%
2024/10/22	9	38.09	3.4	38.14	38.16	5.6	32,661	0.02%
2024/10/21	5.8	38.13	11	38.17	38.09	-5.2	33,633	-0.02%
2024/10/18	27.9	38.10	11	38.20	38.06	16.9	34,340	0.05%
2024/10/17	77.7	38.05	0.1	38.07	38.12	77.6	34,334	0.23%
2024/10/16	103.4	38.90	4.1	38.88	39.02	99.2	34,050	0.29%	大買/
2024/10/15	26.9	39.00	6.9	39.05	39.10	20	33,632	0.06%
2024/10/14	36	38.64	11	38.67	38.70	25	34,111	0.07%
2024/10/11	36.7	38.59	6	38.65	38.60	30.7	34,137	0.09%
2024/10/09	19.5	38.53	0	0.00	38.43	19.5	33,980	0.06%
2024/10/08	16.6	38.34	1	38.31	38.43	15.6	33,813	0.05%
2024/10/07	113.3	38.53	15	38.49	38.64	98.3	33,414	0.29%	大買/
2024/10/04	63.4	38.35	0	0.00	38.35	63.4	33,221	0.19%
2024/10/01	29.9	38.54	3.1	38.47	38.57	26.7	32,581	0.08%
2024/09/30	17.7	38.76	8.9	38.85	38.66	8.8	32,043	0.03%
2024/09/27	0.4	38.97	43	38.97	39.01	-42.6	31,992	-0.13%
2024/09/26	8	38.88	49.8	38.94	38.75	-41.8	32,850	-0.13%
2024/09/25	4	38.68	215.4	38.65	38.73	-211.4	33,646	-0.63%	大賣/鉅額交易
2024/09/24	2.5	38.07	0.1	38.24	38.24	2.4	33,709	0.01%
2024/09/23	11	38.21	207	38.25	38.25	-196	33,817	-0.58%	大賣/鉅額交易
2024/09/20	5.4	38.27	208.5	38.33	38.15	-203.1	34,146	-0.59%	大賣/鉅額交易
2024/09/19	6.3	37.94	6	38.01	37.97	0.3	34,336	0.00%
2024/09/18	80.6	37.81	1	37.88	37.72	79.6	34,587	0.23%
2024/09/16	31.3	37.92	14.6	37.98	37.98	16.8	34,423	0.05%
2024/09/13	3	37.87	4.2	37.83	37.82	-1.2	34,476	0.00%
2024/09/12	0.1	37.50	1	37.78	37.77	-0.9	34,624	0.00%
2024/09/11	27.7	37.17	10	37.17	37.15	17.7	34,675	0.05%
2024/09/10	29.2	37.40	37	37.29	37.18	-7.8	34,657	-0.02%
2024/09/09	50.5	37.30	2	37.51	37.66	48.5	34,280	0.14%
2024/09/06	3.1	37.59	6	37.78	37.87	-3	34,090	-0.01%
2024/09/05	11.2	37.72	2.7	37.89	37.63	8.5	33,990	0.03%
2024/09/04	76.2	37.58	8	37.63	37.59	68.2	33,957	0.20%
2024/09/03	2	38.97	1	39.11	38.98	1	32,915	0.00%
2024/09/02	5.4	39.13	4	39.15	39.06	1.4	33,026	0.00%
2024/08/30	14.1	39.09	5	39.10	39.06	9.1	33,193	0.03%
2024/08/29	5.1	38.81	13.1	38.98	39.01	-8	33,286	-0.02%
2024/08/28	3.1	38.90	2.5	38.89	38.99	0.7	33,323	0.00%
2024/08/27	9.4	38.76	1	38.90	38.87	8.4	33,520	0.03%
2024/08/26	8.9	39.06	213	39.10	39.02	-204.1	33,677	-0.61%	大賣/鉅額交易
2024/08/23	7.7	38.46	6	38.40	38.61	1.7	33,641	0.00%
2024/08/22	13	38.65	0.3	38.66	38.58	12.7	33,645	0.04%
2024/08/21	7.2	38.75	3	38.79	38.66	4.2	34,132	0.01%
2024/08/20	0.1	38.93	13.6	39.00	38.91	-13.5	34,163	-0.04%
2024/08/19	8	38.88	409.4	38.90	38.83	-401.4	34,359	-1.17%	大賣/鉅額交易
2024/08/16	22.1	38.74	447	38.79	38.82	-424.9	34,635	-1.23%	大賣/鉅額交易
2024/08/15	21.7	38.34	210	38.40	38.17	-188.3	34,293	-0.55%	大賣/鉅額交易
2024/08/14	17	38.30	13	38.36	38.36	4	34,342	0.01%
2024/08/13	16	37.91	260	37.95	37.98	-244	34,322	-0.71%	大賣/鉅額交易
2024/08/12	57.3	37.93	65	37.92	37.88	-7.7	34,454	-0.02%
2024/08/09	37.4	37.44	83	37.56	37.35	-45.6	34,528	-0.13%
2024/08/08	7.1	36.64	3	36.52	36.77	4.1	34,402	0.01%
2024/08/07	20.8	36.77	206.4	36.95	36.99	-185.6	34,260	-0.54%	大賣/鉅額交易
2024/08/06	84.1	35.44	54.7	35.41	35.81	29.4	33,982	0.09%
2024/08/05	141.9	35.54	111.1	35.60	35.11	30.8	32,829	0.09%	大買/大賣/
2024/08/02	58.6	38.13	16	38.23	38.00	42.6	30,893	0.14%
2024/08/01	21	38.90	216.1	38.90	39.15	-195.1	30,172	-0.65%	大賣/鉅額交易
2024/07/31	10.3	38.22	0.1	38.41	38.37	10.2	30,161	0.03%
2024/07/30	43.7	37.93	1	37.79	38.37	42.7	29,935	0.14%
2024/07/29	100.7	38.64	2.9	38.53	38.42	97.8	29,326	0.33%
2024/07/26	37.4	38.61	22	38.54	38.82	15.4	28,488	0.05%
2024/07/23	23	39.42	0	0.00	39.47	23	27,170	0.08%
2024/07/22	43.4	39.00	49.2	39.08	39.04	-5.8	26,876	-0.02%
2024/07/19	72.5	39.86	15.8	39.89	39.81	56.7	25,911	0.22%
2024/07/18	50	40.34	1.6	40.51	40.40	48.4	25,163	0.19%
2024/07/17	38.2	41.09	2.2	41.15	41.00	36	24,503	0.15%
2024/07/16	112.3	41.26	5.5	41.38	41.30	106.8	24,409	0.44%	大買/鉅額交易
2024/07/15	50.5	42.25	3	42.21	42.37	47.5	25,086	0.19%
2024/07/12	43.5	42.35	2	42.46	42.39	41.5	24,909	0.17%
2024/07/11	8.1	42.56	60.4	42.63	42.65	-52.3	25,598	-0.20%
2024/07/10	3	42.22	18	42.22	42.34	-15	27,066	-0.06%
2024/07/09	14.7	42.07	13.9	42.27	42.09	0.8	27,738	0.00%
2024/07/08	10.8	42.01	54.8	42.14	42.14	-44	27,493	-0.16%
2024/07/05	11.1	41.95	9.1	41.99	41.94	2.1	27,341	0.01%
2024/07/04	24.1	41.74	28	41.71	41.88	-3.9	27,085	-0.01%
2024/07/03	23.3	41.35	30.3	41.38	41.42	-7	26,816	-0.03%
2024/07/02	100.8	41.03	1.4	41.00	41.10	99.4	26,714	0.37%
2024/07/01	72.1	41.34	7.6	41.41	41.35	64.5	25,929	0.25%
2024/06/28	12.8	41.18	14.5	41.18	41.12	-1.7	25,162	-0.01%
2024/06/27	23.5	40.87	0.5	40.98	40.91	23	25,197	0.09%
2024/06/26	52.1	41.17	20.7	41.28	41.20	31.4	25,105	0.13%
2024/06/25	16.6	41.11	7	41.18	41.30	9.6	24,778	0.04%
2024/06/24	16.9	41.48	4.2	41.53	41.41	12.7	24,604	0.05%
2024/06/21	6	41.82	2	41.61	41.90	4	24,658	0.02%
2024/06/20	9.5	41.73	14	41.84	41.95	-4.5	24,702	-0.02%
2024/06/19	4.9	41.37	17.1	41.41	41.52	-12.2	24,861	-0.05%
2024/06/18	1.5	40.88	2	40.93	40.96	-0.5	24,809	0.00%
2024/06/17	0.4	40.79	29	40.68	40.79	-28.6	25,013	-0.11%
2024/06/14	1.5	40.51	3.4	40.52	40.55	-1.9	25,218	-0.01%
2024/06/13	4.5	40.38	29.7	40.36	40.42	-25.2	25,502	-0.10%
2024/06/12	104.2	39.95	7.1	39.96	39.97	97.1	25,595	0.38%	大買/
2024/06/11	28.6	39.93	9.5	40.16	39.95	19.1	25,805	0.07%
2024/06/07	108.4	39.97	0	0.00	40.01	108.4	25,867	0.42%	大買/鉅額交易
2024/06/06	109.4	40.04	2.1	39.99	40.05	107.3	26,073	0.41%	大買/鉅額交易
2024/06/05	14.1	39.92	12.6	40.01	39.86	1.5	26,194	0.01%
2024/06/04	21.7	40.00	6.6	40.27	40.01	15.1	26,673	0.06%
2024/06/03	1.5	40.32	10.1	40.27	40.32	-8.6	26,970	-0.03%
2024/05/31	3.7	40.10	23.4	40.02	39.93	-19.7	27,267	-0.07%
2024/05/30	10.8	40.11	16.1	40.16	40.03	-5.2	27,391	-0.02%
2024/05/29	4	40.63	3.8	40.63	40.59	0.2	27,695	0.00%
2024/05/28	0.6	40.79	8.2	40.84	40.81	-7.6	27,722	-0.03%
2024/05/27	1.7	40.81	13.5	40.70	40.74	-11.8	27,745	-0.04%
2024/05/24	1	40.04	11.5	39.98	40.10	-10.5	27,490	-0.04%
2024/05/23	0.4	40.07	43.9	40.06	40.01	-43.5	27,610	-0.16%
2024/05/22	1.2	39.90	131	39.95	40.04	-129.8	27,763	-0.47%	大賣/鉅額交易
2024/05/21	11.6	39.47	6.5	39.52	39.50	5.1	27,717	0.02%
2024/05/20	2.7	39.57	8	39.67	39.66	-5.3	27,847	-0.02%
2024/05/17	3.5	39.52	9	39.59	39.51	-5.5	28,163	-0.02%
2024/05/16	2	39.62	81	39.60	39.60	-79	28,312	-0.28%
2024/05/15	6.2	39.35	40.5	39.46	39.30	-34.3	28,593	-0.12%
2024/05/14	1	39.17	12.4	39.26	39.26	-11.4	29,207	-0.04%
2024/05/13	1	39.01	4	39.05	39.04	-3	29,257	-0.01%
2024/05/10	3	38.86	2	38.93	39.04	1	29,446	0.00%
2024/05/09	4.2	38.98	6.2	38.98	38.92	-2	29,421	-0.01%
2024/05/08	2.1	38.97	6.1	38.97	39.02	-3.9	29,501	-0.01%
2024/05/07	4.6	38.90	10.7	38.95	38.97	-6.1	29,676	-0.02%
2024/05/06	1.4	38.78	35.3	38.82	38.88	-33.9	29,727	-0.11%
2024/05/03	11.5	38.66	7.4	38.61	38.45	4.1	29,694	0.01%
2024/05/02	2.1	38.26	3.7	38.26	38.35	-1.6	29,894	-0.01%
2024/04/30	4	38.33	7.3	38.35	38.32	-3.3	29,995	-0.01%
2024/04/29	14.1	38.31	4	38.30	38.34	10.1	30,224	0.03%
2024/04/26	105.6	37.79	1.1	37.78	37.69	104.5	30,421	0.34%	大買/鉅額交易
2024/04/25	3.6	37.53	0	0.00	37.51	3.6	30,629	0.01%
2024/04/24	23.7	37.64	7.2	37.75	37.85	16.5	31,019	0.05%
2024/04/23	114.5	37.15	9	37.03	37.12	105.5	32,830	0.32%	大買/鉅額交易
2024/04/22	133.6	37.15	22	37.12	36.92	111.6	34,650	0.32%	大買/鉅額交易
2024/04/19	222.6	37.29	13.2	37.26	37.27	209.4	34,860	0.60%	大買/鉅額交易
2024/04/18	192.8	38.19	1	38.28	38.18	191.8	33,506	0.57%	大買/鉅額交易
2024/04/17	159	38.85	2.9	38.77	38.94	156.1	32,984	0.47%	大買/鉅額交易
2024/04/16	226.6	38.54	34.2	38.71	38.49	192.4	32,116	0.60%	大買/鉅額交易
2024/04/15	49.5	39.65	0.5	39.74	39.62	49	30,685	0.16%
2024/04/12	6	39.99	2	40.02	39.98	4	30,281	0.01%
2024/04/11	11.6	39.91	5.7	39.88	40.09	5.9	30,433	0.02%
2024/04/10	11.6	40.26	14	40.30	40.20	-2.4	30,557	-0.01%
2024/04/09	9.3	39.98	21.7	40.00	39.99	-12.4	31,635	-0.04%
2024/04/08	16.2	39.86	6.6	39.85	39.92	9.6	31,929	0.03%
2024/04/03	3	39.80	5	39.87	39.75	-2	31,830	-0.01%
2024/04/02	7.7	39.86	9.5	39.85	39.88	-1.9	31,934	-0.01%
2024/04/01	15.5	39.75	12.5	39.70	39.59	3	32,441	0.01%
2024/03/29	4.4	39.75	25.5	39.74	39.86	-21.1	32,753	-0.06%
2024/03/28	106.5	39.67	5.4	39.59	39.74	101	32,919	0.31%	大買/鉅額交易
2024/03/27	113.9	39.49	0	0.00	39.55	113.9	33,013	0.34%	大買/鉅額交易
2024/03/26	109	39.01	26.6	39.07	39.24	82.4	33,076	0.25%	大買/
2024/03/25	109.4	39.63	11.4	39.78	39.62	98	33,059	0.30%	大買/
2024/03/22	110.4	39.84	8.1	40.04	39.80	102.3	33,201	0.31%	大買/鉅額交易
2024/03/21	109.1	39.93	74	39.90	39.93	35.1	33,133	0.11%	大買/
2024/03/20	7.5	39.88	7.3	39.98	39.63	0.2	33,302	0.00%
2024/03/19	18	39.63	5.5	39.59	39.70	12.5	33,682	0.04%
2024/03/18	101.4	39.08	11	39.13	39.36	90.4	34,225	0.26%	大買/
2024/03/15	107.5	38.97	35.7	38.83	39.02	71.7	34,152	0.21%	大買/
2024/03/14	107.7	38.75	51.6	38.75	38.72	56.1	33,922	0.17%	大買/
2024/03/13	104.1	39.08	38.8	39.16	39.08	65.3	33,830	0.19%	大買/
2024/03/12	14.9	38.85	25	38.86	38.99	-10.1	33,698	-0.03%
2024/03/11	107.4	38.47	4.9	38.52	38.43	102.4	33,783	0.30%	大買/鉅額交易
2024/03/08	114.7	38.85	18.3	38.82	38.45	96.3	33,669	0.29%	大買/
2024/03/07	108.3	38.45	15.6	38.59	38.68	92.7	33,152	0.28%	大買/
2024/03/06	20.9	38.40	39	38.49	38.53	-18.1	32,892	-0.05%
2024/03/05	8.3	37.97	8	38.11	38.16	0.3	32,576	0.00%
2024/03/04	3.4	38.06	62.9	38.06	38.00	-59.5	32,498	-0.18%
2024/03/01	113.1	37.76	15.9	37.78	37.74	97.2	32,039	0.30%	大買/
2024/02/29	105.8	37.52	26.2	37.56	37.70	79.6	32,168	0.25%	大買/
2024/02/27	111.6	37.34	15	37.42	37.51	96.6	32,028	0.30%	大買/
2024/02/26	107.1	37.63	44	37.62	37.68	63.1	31,870	0.20%	大買/
2024/02/23	2.1	37.83	12.1	37.85	37.59	-10	31,783	-0.03%
2024/02/22	13.3	37.48	37.1	37.56	37.65	-23.8	32,100	-0.07%
2024/02/21	15.1	37.33	10	37.31	37.29	5.1	31,762	0.02%
2024/02/20	25	37.34	24	37.38	37.39	1	31,741	0.00%
2024/02/19	15	37.08	39	37.10	37.14	-24	31,436	-0.08%
2024/02/16	64.4	37.12	49.3	37.07	37.07	15.1	31,677	0.05%
2024/02/15	12.3	36.83	63	36.88	36.86	-50.8	31,353	-0.16%
2024/02/05	5.9	36.43	110	36.40	36.45	-104.2	30,608	-0.34%	大賣/鉅額交易
2024/02/02	5.4	36.46	29	36.48	36.45	-23.6	30,525	-0.08%
2024/02/01	152	36.28	9	36.28	36.30	143	30,337	0.47%	大買/鉅額交易
2024/01/31	7.2	36.16	6.8	36.19	36.20	0.3	30,544	0.00%
2024/01/30	103.4	36.32	1	36.37	36.36	102.4	30,496	0.34%	大買/鉅額交易
2024/01/29	68	36.26	2.5	36.26	36.28	65.5	30,526	0.21%
2024/01/26	9.3	36.14	53.1	36.15	36.07	-43.8	30,394	-0.14%
2024/01/25	7	36.32	5.6	36.34	36.29	1.4	30,391	0.00%
2024/01/24	22.2	36.22	2	36.29	36.23	20.2	30,277	0.07%
2024/01/23	6.5	36.15	0	0.00	36.20	6.5	30,812	0.02%
2024/01/22	10.1	36.04	24.1	36.07	36.14	-14	30,686	-0.05%
2024/01/19	26.2	35.40	5.1	35.38	35.65	21.1	30,473	0.07%
2024/01/18	46.4	35.16	4.7	35.12	35.12	41.7	31,058	0.13%
2024/01/17	193.3	35.37	1.6	35.23	35.19	191.7	30,727	0.62%	大買/鉅額交易
2024/01/16	163.1	36.26	4.6	36.29	36.37	158.5	29,046	0.55%	大買/鉅額交易
2024/01/15	69.3	36.46	2.2	36.47	36.42	67.1	27,642	0.24%
2024/01/12	31.5	36.29	6.5	36.32	36.33	25	27,656	0.09%
2024/01/11	66.7	36.31	0	0.00	36.39	66.7	28,953	0.23%
2024/01/10	11	36.26	36.2	36.26	36.24	-25.2	31,275	-0.08%
2024/01/09	37.4	36.50	10	36.59	36.49	27.4	32,297	0.08%
2024/01/08	19.6	36.64	3.5	36.69	36.57	16.1	32,979	0.05%
2024/01/05	14.3	36.65	0.6	36.60	36.55	13.7	33,330	0.04%
2024/01/04	36.2	36.62	3.8	36.62	36.59	32.4	33,253	0.10%
2024/01/03	122.4	36.70	13.7	36.74	36.68	108.7	33,531	0.32%	大買/鉅額交易
2024/01/02	88.2	37.13	2.5	37.22	37.17	85.7	32,601	0.26%
2023/12/29	110.8	37.39	19	37.35	37.40	91.8	32,410	0.28%	大買/
2023/12/28	256.4	37.36	16.7	37.44	37.33	239.7	32,806	0.73%	大買/鉅額交易
2023/12/27	15.2	37.32	25.7	37.31	37.42	-10.5	33,456	-0.03%
2023/12/26	4.8	36.86	39	36.89	37.00	-34.2	33,230	-0.10%
2023/12/25	9.9	36.60	70.7	36.61	36.65	-60.8	32,781	-0.19%
2023/12/22	19.2	36.35	4	36.34	36.37	15.2	32,487	0.05%
2023/12/21	4.8	36.25	3.5	36.21	36.33	1.3	32,461	0.00%
2023/12/20	10.8	36.41	33.7	36.42	36.57	-22.9	32,376	-0.07%
2023/12/19	35.2	36.04	6.8	36.09	36.10	28.4	32,120	0.09%
2023/12/18	9.3	36.28	12	36.31	36.38	-2.7	32,281	-0.01%
2023/12/15	53.2	36.45	26	36.48	36.36	27.2	32,159	0.08%
2023/12/14	19.3	36.43	59	36.45	36.55	-39.7	31,933	-0.12%
2023/12/13	13.3	35.97	30.9	35.94	36.06	-17.6	31,472	-0.06%
2023/12/12	11	35.62	32.1	35.65	35.58	-21.1	30,915	-0.07%
2023/12/11	3.8	35.45	0.1	35.50	35.47	3.7	30,849	0.01%
2023/12/08	17.2	35.49	15	35.53	35.42	2.2	30,809	0.01%
2023/12/07	46.6	35.29	1	35.31	35.25	45.6	30,780	0.15%
2023/12/06	7.8	35.24	72	35.25	35.31	-64.2	31,299	-0.21%
2023/12/05	48.2	34.99	14.2	34.98	35.05	34	31,001	0.11%
2023/12/04	24.3	35.22	45	35.24	35.19	-20.7	30,868	-0.07%
2023/12/01	7.6	35.12	29	35.15	35.13	-21.4	30,932	-0.07%
2023/11/30	3.8	35.05	2	35.10	35.08	1.8	30,907	0.01%
2023/11/29	0.9	35.10	27	35.05	35.09	-26.2	30,961	-0.08%
2023/11/28	5.1	34.87	12	34.87	34.90	-6.9	30,789	-0.02%
2023/11/27	38.1	34.84	34.7	34.89	34.75	3.4	30,758	0.01%
2023/11/24	4.1	34.96	0	0.00	34.94	4.1	30,597	0.01%
2023/11/23	23.5	35.02	55.7	34.95	34.97	-32.2	30,643	-0.11%
2023/11/22	57.9	35.06	58.6	35.04	35.05	-0.8	30,857	0.00%
2023/11/21	12.4	35.21	39	35.21	35.30	-26.6	31,044	-0.09%
2023/11/20	8	34.81	2.2	34.85	34.90	5.8	31,152	0.02%
2023/11/17	5.2	34.85	8.8	34.84	34.82	-3.6	31,201	-0.01%
2023/11/16	21.5	34.80	11	34.82	34.77	10.5	31,282	0.03%
2023/11/15	75.3	34.93	45	35.05	34.83	30.3	31,235	0.10%
2023/11/14	28.7	34.63	17	34.69	34.68	11.7	31,232	0.04%
2023/11/13	11.3	34.58	16	34.56	34.54	-4.7	31,300	-0.01%
2023/11/10	5	34.41	3	34.43	34.43	2	31,543	0.01%
2023/11/09	5.6	34.49	0	0.00	34.55	5.6	31,693	0.02%
2023/11/08	7.5	34.52	13	34.52	34.54	-5.5	32,047	-0.02%
2023/11/07	5.4	34.16	1	34.10	34.23	4.4	32,009	0.01%
2023/11/06	3.5	34.05	3	34.12	34.24	0.5	32,783	0.00%
2023/11/03	3.4	33.68	10	33.69	33.69	-6.6	32,772	-0.02%
2023/11/02	24.2	33.48	44.4	33.47	33.52	-20.2	33,164	-0.06%
2023/11/01	28	32.84	5	32.82	32.89	23	33,528	0.07%
2023/10/31	77.6	32.86	14	32.84	32.69	63.6	34,305	0.19%
2023/10/30	12.5	33.25	15	33.17	33.23	-2.5	35,099	-0.01%
2023/10/27	19.5	33.14	10	33.12	33.13	9.5	35,971	0.03%
2023/10/26	33.9	33.02	2	33.08	33.10	31.9	37,274	0.09%
2023/10/25	21.7	33.62	4	33.62	33.62	17.7	37,595	0.05%
2023/10/24	18.2	33.32	4.6	33.31	33.47	13.7	38,032	0.04%
2023/10/23	51.7	33.12	2	33.31	33.08	49.7	38,620	0.13%
2023/10/20	56.5	33.18	29.1	33.21	33.40	27.4	39,802	0.07%
2023/10/19	117.4	33.53	27.1	33.59	33.65	90.3	41,284	0.22%	大買/
2023/10/18	162.6	34.86	2.3	34.86	34.90	160.4	40,573	0.40%	大買/鉅額交易
2023/10/17	84.6	35.34	0.7	35.50	35.27	84	38,508	0.22%
2023/10/16	108.2	35.47	1.3	35.54	35.52	106.9	38,342	0.28%	大買/鉅額交易
2023/10/13	52	35.71	1	35.73	35.72	51	38,793	0.13%
2023/10/12	4.3	35.89	4.2	35.93	35.98	0.1	39,925	0.00%
2023/10/11	78.3	35.86	22	36.08	35.78	56.3	41,376	0.14%
2023/10/06	5.4	35.74	2	35.76	35.79	3.4	42,535	0.01%
2023/10/05	5	35.58	7.1	35.67	35.69	-2.1	43,168	0.00%
2023/10/04	122.7	35.25	6.6	35.23	35.39	116.1	43,474	0.27%	大買/鉅額交易
2023/10/03	77.7	35.65	7	35.73	35.60	70.7	43,353	0.16%
2023/10/02	10.5	35.66	31.6	35.53	35.74	-21.1	43,325	-0.05%
2023/09/28	2.3	35.15	1.7	35.09	35.06	0.6	43,861	0.00%
2023/09/27	3.6	34.75	0	0.00	34.87	3.6	44,651	0.01%
2023/09/26	107.5	34.93	3.2	34.92	34.76	104.3	45,761	0.23%	大買/鉅額交易
2023/09/25	2.6	35.01	3.1	34.99	35.08	-0.4	46,125	0.00%
2023/09/22	20.7	34.59	12.1	34.69	34.89	8.5	46,174	0.02%
2023/09/21	115.6	34.69	6.8	34.59	34.70	108.8	46,266	0.24%	大買/鉅額交易
2023/09/20	106.7	35.06	3.5	35.11	35.05	103.2	45,945	0.22%	大買/鉅額交易
2023/09/19	57.5	35.14	7.5	35.27	35.14	50	46,493	0.11%
2023/09/18	80.5	35.29	6.6	35.34	35.31	73.9	46,664	0.16%
2023/09/15	4.7	35.52	33	35.55	35.58	-28.3	46,803	-0.06%
2023/09/14	4	35.25	2	35.32	35.31	2	46,953	0.00%
2023/09/13	12.1	34.89	1	34.85	34.86	11.1	47,064	0.02%
2023/09/12	4	34.70	7.1	34.81	34.80	-3.1	47,518	-0.01%
2023/09/11	125.6	34.80	30.2	34.87	34.79	95.4	48,056	0.20%	大買/
2023/09/08	107.5	35.42	16.7	35.39	35.42	90.8	47,956	0.19%	大買/
2023/09/07	52.1	35.44	5	35.48	35.45	47.1	48,886	0.10%
2023/09/06	5	35.60	9	35.59	35.60	-4	49,568	-0.01%
2023/09/05	3.4	35.31	3.1	35.37	35.43	0.3	49,852	0.00%
2023/09/04	1.6	35.08	9	35.23	35.27	-7.4	50,141	-0.01%
2023/09/01	7	35.19	6.3	35.21	35.12	0.7	50,299	0.00%
2023/08/31	57.1	35.29	0.2	35.24	35.31	56.9	50,522	0.11%
2023/08/30	6.1	35.41	5.4	35.39	35.35	0.7	50,824	0.00%
2023/08/29	8.6	35.09	0.1	35.07	35.16	8.5	51,337	0.02%
2023/08/28	20	34.95	5.3	35.02	35.06	14.8	51,398	0.03%
2023/08/25	39.7	35.49	6.8	35.28	35.14	32.9	51,319	0.06%
2023/08/24	7.9	35.95	63.4	36.04	35.76	-55.5	51,396	-0.11%
2023/08/23	3.2	35.23	17	35.32	35.43	-13.8	51,458	-0.03%
2023/08/22	5.7	35.17	27.2	35.23	35.11	-21.5	52,007	-0.04%
2023/08/21	103	34.85	0.4	34.85	34.85	102.6	52,135	0.20%	大買/鉅額交易
2023/08/18	127.3	34.89	26.2	35.04	34.84	101.2	52,121	0.19%	大買/鉅額交易
2023/08/17	38.4	35.27	10.6	35.24	35.33	27.8	51,806	0.05%
2023/08/16	155	35.13	16.5	34.78	35.14	138.5	51,736	0.27%	大買/鉅額交易
2023/08/15	105.8	34.85	33.3	34.88	34.85	72.5	51,873	0.14%	大買/
2023/08/14	151	34.27	19.1	34.19	34.28	131.9	52,221	0.25%	大買/鉅額交易
2023/08/11	104.2	34.61	3.2	34.61	34.56	101	52,016	0.19%	大買/鉅額交易
2023/08/10	20.6	34.58	31.8	34.47	34.43	-11.2	52,010	-0.02%
2023/08/09	18.3	35.42	21.6	35.59	35.35	-3.3	51,239	-0.01%
2023/08/08	19.2	35.68	7.5	35.64	35.59	11.7	50,991	0.02%
2023/08/07	10.4	35.40	35	35.56	35.70	-24.6	50,577	-0.05%
2023/08/04	18.6	34.52	49.2	34.61	34.74	-30.6	50,055	-0.06%
2023/08/02	28.5	35.03	56.2	34.87	34.51	-27.7	49,160	-0.06%
2023/08/01	13.8	35.50	73	35.51	35.73	-59.2	47,781	-0.12%
2023/07/31	37.7	36.20	44.8	36.55	35.74	-7.1	46,827	-0.02%
2023/07/28	10.1	36.31	52.7	36.30	36.58	-42.6	45,368	-0.09%
2023/07/27	9.4	36.17	14.8	36.23	36.10	-5.4	44,245	-0.01%
2023/07/26	16.3	35.96	23.5	36.05	36.02	-7.1	43,693	-0.02%
2023/07/25	25.9	36.30	27.4	36.42	36.05	-1.4	42,844	0.00%
2023/07/24	5.5	35.82	92	35.77	35.99	-86.5	41,141	-0.21%
2023/07/21	13.7	34.59	100.1	34.95	35.26	-86.4	39,128	-0.22%
2023/07/20	5.4	34.65	21	34.64	34.71	-15.6	38,945	-0.04%
2023/07/19	59.3	34.79	166.9	34.97	34.36	-107.6	38,430	-0.28%	大賣/鉅額交易
2023/07/18	56.2	35.14	54.3	35.38	35.11	1.9	37,308	0.01%
2023/07/17	39.5	35.85	36.1	35.90	35.94	3.4	35,892	0.01%
2023/07/14	33.8	35.37	47	35.18	35.54	-13.2	33,984	-0.04%
2023/07/13	24.8	35.23	121.5	35.20	34.82	-96.8	32,411	-0.30%	大賣/
2023/07/12	6.4	34.17	135	34.23	34.30	-128.6	30,636	-0.42%	大賣/鉅額交易
2023/07/11	21.4	33.65	59	33.72	33.80	-37.6	29,710	-0.13%
2023/07/10	15.6	33.19	12.5	33.20	33.18	3.1	29,355	0.01%
2023/07/07	37.5	33.08	11.4	33.11	33.08	26.1	28,963	0.09%
2023/07/06	67.7	33.50	10.1	33.48	33.34	57.6	28,125	0.20%
2023/07/05	36.8	33.73	14.1	33.77	33.71	22.6	27,144	0.08%
2023/07/04	59.3	33.62	40.5	33.79	33.91	18.8	26,313	0.07%
2023/07/03	25.2	33.18	20	33.11	33.24	5.2	25,368	0.02%
2023/06/30	10.1	32.52	13.3	32.63	32.67	-3.2	25,119	-0.01%
2023/06/29	6.8	32.56	7.7	32.53	32.53	-1	25,191	0.00%
2023/06/28	3.6	32.36	9.1	32.35	32.30	-5.6	25,050	-0.02%
2023/06/27	27.5	32.40	49.4	32.34	32.18	-21.9	25,112	-0.09%
2023/06/26	11.4	32.69	17.8	32.70	32.77	-6.4	24,721	-0.03%
2023/06/21	3.5	32.72	19.9	32.67	32.83	-16.4	24,714	-0.07%
2023/06/20	6.3	32.55	14.1	32.50	32.48	-7.8	24,470	-0.03%
2023/06/19	14.3	32.69	46.4	32.74	32.73	-32.1	24,190	-0.13%
2023/06/16	16.8	32.74	15	32.78	32.78	1.8	23,898	0.01%
2023/06/15	6	32.63	10.7	32.60	32.69	-4.7	23,537	-0.02%
2023/06/14	1.7	32.25	31.5	32.29	32.32	-29.8	23,053	-0.13%
2023/06/13	4.7	32.20	32	32.15	32.20	-27.3	22,990	-0.12%
2023/06/12	9.7	31.84	40.4	31.82	31.78	-30.6	22,212	-0.14%
2023/06/09	53.6	31.76	49.1	31.60	31.78	4.5	21,791	0.02%
2023/06/08	38.9	31.40	27.9	31.43	31.24	11	21,944	0.05%
2023/06/07	17.3	31.38	35	31.47	31.46	-17.7	22,078	-0.08%
2023/06/06	53.1	31.03	4.4	31.17	31.15	48.7	22,001	0.22%
2023/06/05	20	31.03	10	31.08	31.10	10	21,934	0.05%
2023/06/02	7	30.92	20.5	30.84	30.93	-13.5	21,734	-0.06%
2023/06/01	8.2	30.43	9	30.43	30.47	-0.8	21,375	0.00%
2023/05/31	6.8	30.47	7.1	30.52	30.49	-0.3	21,387	0.00%
2023/05/30	17.9	30.56	10.4	30.62	30.52	7.5	21,242	0.04%
2023/05/29	52.3	30.67	25.2	30.62	30.65	27.1	20,974	0.13%
2023/05/26	7.1	30.06	23.4	30.11	30.13	-16.3	20,701	-0.08%
2023/05/25	2.9	29.76	13	29.75	29.78	-10.1	20,433	-0.05%
2023/05/24	5.4	29.30	30.1	29.35	29.43	-24.7	20,364	-0.12%
2023/05/23	4.2	29.36	7.4	29.37	29.37	-3.2	20,586	-0.02%
2023/05/22	3.5	29.43	8.7	29.36	29.35	-5.2	20,555	-0.03%
2023/05/19	14.4	29.26	39.2	29.20	29.31	-24.9	20,426	-0.12%
2023/05/18	3.7	28.93	50	29.01	29.05	-46.3	20,315	-0.23%
2023/05/17	2.7	28.76	10	28.74	28.76	-7.3	19,833	-0.04%
2023/05/16	6.5	28.62	10	28.59	28.65	-3.5	19,596	-0.02%
2023/05/15	8.5	28.34	18.1	28.38	28.42	-9.6	19,581	-0.05%
2023/05/12	2	28.23	1	28.45	28.45	1	19,709	0.01%
2023/05/11	12.3	28.41	3.4	28.46	28.40	8.9	19,730	0.04%
2023/05/10	12.1	28.53	1.9	28.54	28.54	10.2	19,819	0.05%
2023/05/09	4.4	28.65	1	28.61	28.64	3.4	19,838	0.02%
2023/05/08	15.3	28.65	6	28.64	28.67	9.3	20,137	0.05%
2023/05/05	4.3	28.46	2.3	28.46	28.47	2	20,193	0.01%
2023/05/04	6.5	28.38	10	28.42	28.45	-3.5	20,512	-0.02%
2023/05/03	3.2	28.32	3.1	28.40	28.42	0	20,639	0.00%
2023/05/02	12.4	28.38	4.4	28.37	28.44	8	20,848	0.04%
2023/04/28	8.3	28.22	0	0.00	28.23	8.3	21,218	0.04%
2023/04/27	4.1	27.97	7.4	27.97	28.02	-3.3	21,247	-0.02%
2023/04/26	13.6	27.69	0	0.00	27.84	13.6	21,374	0.06%
2023/04/25	65	27.88	17.6	27.80	27.80	47.4	21,169	0.22%
2023/04/24	3	28.25	20	28.18	28.27	-17	20,386	-0.08%
2023/04/21	24.1	28.24	4.5	28.33	28.19	19.6	20,417	0.10%
2023/04/20	9.1	28.44	5	28.47	28.43	4.1	20,440	0.02%
2023/04/19	10.7	28.62	20.8	28.66	28.55	-10.1	20,772	-0.05%
2023/04/18	10.2	28.65	200.8	28.70	28.67	-190.6	20,861	-0.91%	大賣/鉅額交易
2023/04/17	5	28.78	31.1	28.78	28.80	-26.1	20,763	-0.13%
2023/04/14	8.7	28.70	1.9	28.70	28.74	6.8	20,701	0.03%
2023/04/13	4.8	28.73	5	28.76	28.71	-0.2	20,739	0.00%
2023/04/12	2	28.78	13	28.80	28.85	-11	20,533	-0.05%
2023/04/11	9.5	28.68	35.9	28.61	28.70	-26.4	20,618	-0.13%
2023/04/10	8.4	28.46	12	28.48	28.50	-3.6	20,786	-0.02%
2023/04/07	8.4	28.45	14.2	28.44	28.43	-5.9	20,709	-0.03%
2023/04/06	4	28.34	11.1	28.40	28.47	-7.1	20,739	-0.03%
2023/03/31	2.1	28.47	13.3	28.48	28.43	-11.2	20,527	-0.05%
2023/03/30	3.3	28.26	15.8	28.29	28.29	-12.5	20,270	-0.06%
2023/03/29	0	0.00	3	28.09	28.15	-3	20,139	-0.01%
2023/03/28	10	28.07	0.5	28.23	28.06	9.5	20,445	0.05%
2023/03/27	1	28.23	8	28.30	28.31	-7	20,288	-0.03%
2023/03/24	1.5	28.16	38.6	28.17	28.26	-37.1	20,355	-0.18%
2023/03/23	1.1	28.07	18	28.14	28.12	-16.9	20,172	-0.08%
2023/03/22	4.1	27.97	3.8	28.05	28.05	0.3	20,077	0.00%
2023/03/21	4	27.82	0	0.00	27.84	4	19,992	0.02%
2023/03/20	1.2	27.75	3.1	27.77	27.76	-1.9	20,057	-0.01%
2023/03/17	9.4	27.61	0	0.00	27.76	9.4	19,971	0.05%
2023/03/16	15.5	27.47	5.6	27.51	27.50	9.9	20,002	0.05%
2023/03/15	8	27.74	3.4	27.83	27.66	4.6	19,828	0.02%
2023/03/14	25	27.67	3.4	27.72	27.66	21.6	20,028	0.11%
2023/03/13	11.4	27.68	26	27.65	27.93	-14.7	19,940	-0.07%
2023/03/10	37.6	27.90	10.1	27.90	27.86	27.5	19,434	0.14%
2023/03/09	12.8	28.28	32	28.27	28.24	-19.3	19,250	-0.10%
2023/03/08	15.6	28.23	12.8	28.28	28.37	2.8	19,260	0.01%
2023/03/07	7.3	28.32	13.1	28.27	28.38	-5.8	19,170	-0.03%
2023/03/06	7.4	28.20	12.6	28.20	28.25	-5.2	19,336	-0.03%
2023/03/03	5	27.97	12	27.99	27.95	-7	19,265	-0.04%
2023/03/02	5	27.67	0	0.00	27.78	5	19,261	0.03%
2023/03/01	25.1	27.55	11	27.56	27.72	14.1	19,262	0.07%
2023/02/24	19.3	27.77	14.5	27.79	27.67	4.8	19,252	0.03%
2023/02/23	5.3	27.71	9	27.67	27.74	-3.7	18,853	-0.02%
2023/02/22	10.3	27.33	1	27.35	27.40	9.3	18,630	0.05%
2023/02/21	0	0.00	6	27.50	27.53	-6	18,676	-0.03%
2023/02/20	0.1	27.33	3	27.33	27.41	-2.9	18,848	-0.02%
2023/02/17	47.2	27.21	0.5	27.27	27.24	46.7	19,228	0.24%
2023/02/16	8.3	27.24	4.1	27.25	27.33	4.2	19,710	0.02%
2023/02/15	8.8	27.11	0.6	27.09	27.05	8.2	19,842	0.04%
2023/02/14	2.3	27.13	2	27.13	27.13	0.3	19,890	0.00%
2023/02/13	4.1	26.93	0.3	26.95	26.97	3.8	20,252	0.02%
2023/02/10	9.2	27.03	0	0.00	27.02	9.2	20,463	0.04%
2023/02/09	4.1	27.15	1	27.16	27.15	3.1	20,644	0.02%
2023/02/08	7.3	27.12	7.1	27.15	27.15	0.3	20,772	0.00%
2023/02/07	3.3	26.91	9	26.91	26.94	-5.8	20,779	-0.03%
2023/02/06	25.1	26.88	51	26.87	26.92	-25.9	20,807	-0.12%
2023/02/03	5.1	26.96	2	27.01	27.00	3.1	20,631	0.02%
2023/02/02	10	26.93	7	26.93	26.99	3	20,588	0.01%
2023/02/01	9.8	26.64	66	26.66	26.67	-56.2	20,715	-0.27%
2023/01/31	5.9	26.58	8.6	26.62	26.54	-2.6	20,789	-0.01%
2023/01/30	7.1	26.49	6	26.45	26.53	1.1	20,925	0.01%
2023/01/17	19	26.05	5	26.05	26.06	14	21,187	0.07%
2023/01/16	7.2	26.04	14.3	26.03	26.02	-7.1	21,491	-0.03%
2023/01/13	6.3	25.99	3.2	26.04	25.98	3.1	21,901	0.01%
2023/01/12	13.1	26.01	1.4	26.04	25.99	11.7	23,355	0.05%
2023/01/11	17	26.06	4.2	26.06	26.07	12.8	26,140	0.05%
2023/01/10	29.7	26.04	15	26.05	26.06	14.7	28,394	0.05%
2023/01/09	8.8	25.92	22	25.90	25.94	-13.2	30,395	-0.04%
2023/01/06	5.3	25.59	103.1	25.66	25.66	-97.8	30,737	-0.32%	大賣/
2023/01/05	30.1	25.50	4.2	25.50	25.46	25.9	31,646	0.08%
2023/01/04	6.3	25.47	0.2	25.52	25.45	6.1	32,661	0.02%
2023/01/03	6.2	25.39	2	25.49	25.49	4.2	34,171	0.01%
2022/12/30	8.3	25.44	1.2	25.43	25.40	7.2	35,174	0.02%
2022/12/29	11	25.18	0.4	25.19	25.29	10.6	36,105	0.03%
2022/12/28	8.8	25.37	12.2	25.38	25.38	-3.4	37,580	-0.01%
2022/12/27	3	25.68	7	25.65	25.63	-4	39,029	-0.01%
2022/12/26	13	25.54	17.9	25.59	25.58	-4.8	39,495	-0.01%
2022/12/23	11	25.52	0	0.00	25.60	11	40,046	0.03%
2022/12/22	1.2	25.66	11	25.60	25.67	-9.8	40,666	-0.02%
2022/12/21	4	25.38	0	0.00	25.34	4	41,902	0.01%
2022/12/20	21.8	25.40	25.3	25.54	25.30	-3.6	42,413	-0.01%
2022/12/19	0.2	25.76	5	25.72	25.73	-4.8	43,612	-0.01%
2022/12/16	18.8	25.43	10.4	25.63	25.70	8.4	43,959	0.02%
2022/12/15	8	25.69	2.1	25.70	25.70	5.9	44,276	0.01%
2022/12/14	13.4	25.70	1	25.69	25.68	12.4	44,807	0.03%
2022/12/13	4.9	25.57	0	0.00	25.53	4.9	45,119	0.01%
2022/12/12	24.6	25.36	0.6	25.32	25.50	24	45,266	0.05%
2022/12/09	3.4	25.47	0	0.00	25.51	3.4	45,466	0.01%
2022/12/08	7.6	25.24	32.7	25.24	25.29	-25.1	45,414	-0.06%
2022/12/07	26.5	25.40	4.5	25.36	25.44	22	45,356	0.05%
2022/12/06	10.8	25.68	3	25.74	25.61	7.8	45,095	0.02%
2022/12/05	15.3	25.88	14	25.92	25.87	1.3	44,791	0.00%
2022/12/02	7.6	25.72	6	25.74	25.73	1.6	44,678	0.00%
2022/12/01	30.5	25.84	3	25.86	25.82	27.5	44,927	0.06%
2022/11/30	14	25.59	6.4	25.52	25.65	7.6	44,924	0.02%
2022/11/29	6	25.27	4.2	25.41	25.47	1.8	45,006	0.00%
2022/11/28	19.9	25.33	12	25.37	25.32	7.9	45,368	0.02%
2022/11/25	43.3	25.60	1	25.58	25.52	42.3	45,495	0.09%
2022/11/24	0.8	25.54	4	25.47	25.54	-3.2	45,526	-0.01%
2022/11/23	9	25.27	14	25.28	25.30	-5	45,616	-0.01%
2022/11/22	22.5	25.13	0.7	25.14	25.10	21.8	46,286	0.05%
2022/11/21	11	25.27	4.2	25.26	25.22	6.8	46,210	0.01%
2022/11/18	3.6	25.47	5	25.54	25.43	-1.4	46,058	0.00%
2022/11/17	16.5	25.39	5.8	25.49	25.58	10.7	46,115	0.02%
2022/11/16	14.2	25.51	18	25.53	25.53	-3.8	46,277	-0.01%
2022/11/15	57.9	25.52	4	25.45	25.55	53.9	46,005	0.12%
2022/11/14	7.2	25.33	10.4	25.31	25.42	-3.2	45,523	-0.01%
2022/11/11	15	25.08	25.8	25.03	25.00	-10.8	44,997	-0.02%
2022/11/10	5.3	24.54	0	0.00	24.53	5.3	44,523	0.01%
2022/11/09	11	24.55	4	24.53	24.61	7	44,514	0.02%
2022/11/08	19.2	24.27	8	24.29	24.23	11.2	44,336	0.03%
2022/11/07	21.1	24.03	14.2	24.04	24.06	6.9	43,972	0.02%
2022/11/04	9.2	23.46	2	23.50	23.64	7.2	43,722	0.02%
2022/11/03	10.1	23.49	2	23.45	23.58	8.1	43,744	0.02%
2022/11/02	2.5	23.65	13	23.61	23.67	-10.5	43,687	-0.02%
2022/11/01	9.4	23.55	0	0.00	23.55	9.4	43,778	0.02%
2022/10/31	20.2	23.45	9	23.48	23.48	11.2	43,858	0.03%
2022/10/28	29.5	23.37	0	0.00	23.31	29.5	44,013	0.07%
2022/10/27	17.1	23.51	0	0.00	23.58	17.1	43,742	0.04%
2022/10/26	12.2	23.37	3	23.43	23.41	9.2	43,975	0.02%
2022/10/25	41.2	23.44	7.3	23.46	23.40	33.9	43,675	0.08%
2022/10/24	31	23.79	41	23.73	23.69	-10	43,127	-0.02%
2022/10/21	24.9	23.69	6	23.75	23.58	18.9	42,952	0.04%
2022/10/20	82.6	23.49	10	23.47	23.65	72.6	42,434	0.17%
2022/10/19	209.2	23.93	39	23.98	23.95	170.2	41,038	0.41%	大買/鉅額交易
2022/10/18	185.9	25.83	8	25.87	25.84	177.9	38,264	0.46%	大買/鉅額交易
2022/10/17	123.8	25.53	11.1	25.50	25.77	112.7	36,062	0.31%	大買/鉅額交易
2022/10/14	22.4	25.93	3.7	25.99	25.91	18.7	33,875	0.06%
2022/10/13	77.4	25.64	59.9	25.70	25.53	17.4	33,319	0.05%
2022/10/12	181	25.78	10.5	25.66	25.82	170.5	32,298	0.53%	大買/鉅額交易
2022/10/11	64.3	25.87	14.8	25.86	25.85	49.5	31,414	0.16%
2022/10/07	92.1	26.32	0	0.00	26.28	92.1	30,057	0.31%
2022/10/06	30.5	26.52	15	26.51	26.57	15.5	29,048	0.05%
2022/10/05	204.1	26.63	1	26.57	26.62	203.1	28,495	0.71%	大買/鉅額交易
2022/10/04	99.9	26.15	4.2	26.16	26.27	95.7	27,349	0.35%
2022/10/03	38.9	25.63	15	25.58	25.67	23.9	25,742	0.09%
2022/09/30	41.5	25.63	24	25.53	25.78	17.5	25,645	0.07%
2022/09/29	32.4	25.88	1	25.95	25.81	31.4	25,407	0.12%
2022/09/28	98.7	25.92	8	25.93	25.83	90.7	25,726	0.35%
2022/09/27	32.8	26.27	0	0.00	26.33	32.8	24,823	0.13%
2022/09/26	127.2	26.40	20	26.38	26.33	107.2	24,841	0.43%	大買/鉅額交易
2022/09/23	25.9	27.09	0	0.00	27.06	25.9	24,343	0.11%
2022/09/22	44	27.15	0	0.00	27.17	44	24,787	0.18%
2022/09/21	294.4	27.67	150.3	27.75	27.64	144.1	24,382	0.59%	大買/大賣/鉅額交易
2022/09/20	18.6	27.99	2.1	27.98	27.98	16.5	24,002	0.07%
2022/09/19	9.7	28.16	1.3	28.36	28.06	8.4	23,870	0.04%
2022/09/16	7.4	28.28	1.6	28.26	28.28	5.8	23,904	0.02%
2022/09/15	1	28.35	0	0.00	28.59	1	24,377	0.00%
2022/09/14	11.1	28.30	2	28.31	28.35	9.1	25,063	0.04%
2022/09/13	17.1	28.74	0.6	28.73	28.71	16.5	25,067	0.07%
2022/09/12	1.2	28.55	13.4	28.54	28.56	-12.2	25,899	-0.05%
2022/09/08	15.1	28.16	3	28.25	28.25	12.1	26,541	0.05%
2022/09/07	17.1	27.88	0	0.00	27.90	17.1	27,361	0.06%
2022/09/06	11.6	28.13	0	0.00	28.08	11.6	27,108	0.04%
2022/09/05	4.3	28.07	0	0.00	28.18	4.3	27,077	0.02%
2022/09/02	43.5	28.25	0	0.00	28.10	43.5	27,375	0.16%
2022/09/01	33.8	28.38	3.8	28.40	28.44	30	26,958	0.11%
2022/08/31	6.2	28.53	1	28.70	28.79	5.2	26,588	0.02%
2022/08/30	17.1	28.47	0	0.00	28.67	17.1	26,330	0.06%
2022/08/29	20.5	28.43	4.1	28.46	28.45	16.4	26,109	0.06%
2022/08/26	1.8	29.09	2.1	29.14	29.10	-0.3	25,430	0.00%
2022/08/25	3.6	28.96	0	0.00	28.94	3.6	25,285	0.01%
2022/08/24	9.8	28.87	1	28.80	28.80	8.8	25,177	0.03%
2022/08/23	33.7	28.99	11	29.01	28.93	22.7	24,848	0.09%
2022/08/22	40.1	29.21	25.8	29.17	29.25	14.3	24,388	0.06%
2022/08/19	3.2	29.37	4	29.33	29.42	-0.8	24,110	0.00%
2022/08/18	2.1	29.09	4	29.22	29.29	-2	24,128	-0.01%
2022/08/17	1.2	29.21	1	29.22	29.28	0.2	24,037	0.00%
2022/08/16	12.5	29.17	3	29.20	29.24	9.5	24,041	0.04%
2022/08/15	7.2	29.18	43	29.20	29.22	-35.8	23,880	-0.15%
2022/08/12	49.8	29.16	3.1	29.20	29.30	46.7	23,637	0.20%
2022/08/11	5	29.13	1.1	29.10	29.12	3.9	23,814	0.02%
2022/08/10	15.2	28.84	5	28.83	28.81	10.2	23,742	0.04%
2022/08/09	6.6	28.86	6	29.08	29.07	0.6	23,654	0.00%
2022/08/08	5.6	28.71	14	28.82	28.87	-8.4	23,892	-0.04%
2022/08/05	9.1	28.79	7.1	28.75	28.87	2	23,904	0.01%
2022/08/04	6.7	28.27	8.9	28.31	28.43	-2.2	24,150	-0.01%
2022/08/03	9.3	28.39	0	0.00	28.44	9.3	24,195	0.04%
2022/08/02	22	28.35	0.6	28.43	28.45	21.3	24,176	0.09%
2022/08/01	8.1	28.54	0	0.00	28.76	8.1	24,031	0.03%
2022/07/29	3	28.50	3.6	28.53	28.55	-0.6	24,047	0.00%
2022/07/28	16.4	28.21	2.8	28.23	28.18	13.6	23,873	0.06%
2022/07/27	23.7	27.99	3.7	28.21	28.25	20	23,648	0.08%
2022/07/26	7	28.08	8.1	28.14	28.12	-1.1	23,575	0.00%
2022/07/25	6.4	28.29	6.2	28.25	28.33	0.1	23,450	0.00%
2022/07/22	12.5	28.33	15	28.33	28.40	-2.5	23,497	-0.01%
2022/07/21	7.9	28.22	23.1	28.29	28.38	-15.2	23,839	-0.06%
2022/07/20	39.9	28.08	2.2	28.05	28.00	37.7	24,096	0.16%
2022/07/19	2.6	27.58	1	27.57	27.68	1.6	24,748	0.01%
2022/07/18	4.3	27.20	3	27.32	27.48	1.3	24,713	0.01%
2022/07/15	11.1	27.09	16	27.06	27.09	-4.9	24,487	-0.02%
2022/07/14	19	27.08	4	27.11	27.18	15	24,288	0.06%
2022/07/13	4.1	27.13	2	27.17	27.08	2.1	24,146	0.01%
2022/07/12	26.7	26.54	7	26.53	26.62	19.7	24,016	0.08%
2022/07/11	9.2	27.20	0	0.00	27.25	9.2	23,577	0.04%
2022/07/08	9.1	27.16	10	27.16	27.25	-1	23,400	0.00%
2022/07/07	67.4	26.58	4	26.63	26.76	63.4	23,071	0.27%
2022/07/06	58.2	26.48	0	0.00	26.32	58.2	23,127	0.25%
2022/07/05	14.9	26.82	3	26.77	26.96	11.9	22,663	0.05%
2022/07/04	40.3	26.69	37.5	26.68	26.68	2.8	22,393	0.01%
2022/07/01	52.4	27.03	0	0.00	26.81	52.4	22,566	0.23%
2022/06/30	37.2	27.56	0.1	27.61	27.56	37.1	21,708	0.17%
2022/06/29	20.2	28.20	26	28.25	28.14	-5.8	20,881	-0.03%
2022/06/28	11.3	28.49	0.9	28.46	28.53	10.4	20,578	0.05%
2022/06/27	13.4	28.77	2.6	28.67	28.86	10.8	20,368	0.05%
2022/06/24	15	28.19	36	28.27	28.10	-21	20,147	-0.10%
2022/06/23	43.8	28.18	37	28.40	28.05	6.8	20,047	0.03%
2022/06/22	41	28.64	0	0.00	28.50	41	19,293	0.21%
2022/06/21	5	29.05	0	0.00	29.28	5	18,528	0.03%
2022/06/20	83.1	29.03	13.5	29.12	28.87	69.7	18,308	0.38%
2022/06/17	58.4	29.50	15	29.56	29.62	43.4	17,392	0.25%
2022/06/16	64.9	30.11	0	0.00	29.94	64.9	16,622	0.39%
2022/06/15	18.1	30.37	0	0.00	30.39	18.1	15,696	0.12%
2022/06/14	28.5	30.26	10	30.48	30.48	18.5	15,602	0.12%
2022/06/13	132	30.46	0	0.00	30.51	132	15,482	0.85%	大買/鉅額交易
2022/06/10	12.7	31.03	0	0.00	31.08	12.7	14,994	0.08%
2022/06/09	13.4	31.33	0	0.00	31.30	13.4	15,011	0.09%
2022/06/08	6	31.56	3	31.59	31.60	3	14,992	0.02%
2022/06/07	3	31.39	0	0.00	31.44	3	15,163	0.02%
2022/06/06	12.3	31.30	0	0.00	31.48	12.3	15,209	0.08%
2022/06/02	34.1	31.39	18	31.42	31.40	16.1	15,616	0.10%
2022/06/01	6.1	31.45	1	31.52	31.52	5.1	16,204	0.03%
2022/05/31	3	31.29	0	0.00	31.40	3	16,408	0.02%
2022/05/30	2	31.40	2	31.45	31.43	0	16,672	0.00%
2022/05/27	1	31.09	6	31.11	31.08	-5	16,766	-0.03%
2022/05/26	11	30.80	2.5	30.96	30.80	8.5	17,092	0.05%
2022/05/25	0	0.00	0.5	30.80	30.88	-0.5	17,125	0.00%
2022/05/24	3.1	30.69	2	30.81	30.70	1.1	17,438	0.01%
2022/05/23	17.4	30.87	0	0.00	30.86	17.4	17,461	0.10%
2022/05/20	12.1	30.73	1	30.72	30.72	11.1	17,709	0.06%
2022/05/19	25.1	30.51	1	30.56	30.68	24.1	18,026	0.13%
2022/05/18	2.1	30.92	0	0.00	31.01	2.1	17,868	0.01%
2022/05/17	17.3	30.74	4.1	30.75	30.69	13.2	17,836	0.07%
2022/05/16	14.8	30.72	8	30.75	30.72	6.8	17,947	0.04%
2022/05/13	10.5	30.73	0	0.00	30.80	10.5	17,622	0.06%
2022/05/12	24.3	30.81	2	30.70	30.63	22.3	17,584	0.13%
2022/05/11	20.2	31.23	10	31.31	31.17	10.2	17,093	0.06%
2022/05/10	6.3	31.27	49	31.14	31.65	-42.7	16,798	-0.25%
2022/05/09	27.9	31.72	28	31.66	31.57	-0.1	16,792	0.00%
2022/05/06	6.1	32.06	0	0.00	32.25	6.1	16,679	0.04%
2022/05/05	0	0.00	2	32.55	32.54	-2	16,763	-0.01%
2022/05/04	5.1	32.24	3	32.25	32.31	2.1	16,949	0.01%
2022/05/03	6.3	31.93	10	32.00	32.09	-3.7	17,554	-0.02%
2022/04/29	2	31.94	0	0.00	32.01	2	17,967	0.01%
2022/04/28	13	31.56	1.2	31.59	31.72	11.8	18,539	0.06%
2022/04/27	23.7	31.37	3	31.34	31.48	20.7	18,489	0.11%
2022/04/26	25.2	31.96	0	0.00	31.93	25.2	18,167	0.14%
2022/04/25	74.3	32.05	13	32.09	32.03	61.3	18,243	0.34%
2022/04/22	8.2	32.75	0	0.00	32.78	8.2	17,463	0.05%
2022/04/21	3	32.89	24	32.88	32.90	-21	17,770	-0.12%
2022/04/20	10.1	32.80	0	0.00	32.83	10.1	17,859	0.06%
2022/04/19	2	32.86	1	32.84	32.85	1	18,080	0.01%
2022/04/18	19	32.69	1	32.80	32.68	18	18,217	0.10%
2022/04/15	16.3	32.87	0	0.00	32.90	16.3	18,004	0.09%
2022/04/14	0	0.00	1	33.18	33.07	-1	18,223	-0.01%
2022/04/13	1	33.02	7	32.99	33.11	-6	18,347	-0.03%
2022/04/12	32.3	32.61	28.5	32.68	32.69	3.8	18,315	0.02%
2022/04/11	49.1	32.81	0	0.00	32.81	49.1	17,884	0.27%
2022/04/08	10.2	33.08	0	0.00	33.17	10.2	17,526	0.06%
2022/04/07	47.8	33.12	2	33.25	32.90	45.8	17,428	0.26%
2022/04/06	12.5	33.36	0	0.00	33.47	12.5	16,712	0.07%
2022/04/01	2	33.43	0.3	33.55	33.55	1.7	16,657	0.01%
2022/03/31	0.1	33.69	0	0.00	33.63	0.1	16,656	0.00%
2022/03/30	16.1	33.65	0	0.00	33.70	16.1	16,713	0.10%
2022/03/29	2.1	33.64	2	33.82	33.64	0.1	16,641	0.00%
2022/03/28	8	33.45	3	33.58	33.78	5	16,634	0.03%
2022/03/25	9	33.80	6	33.90	33.81	3	16,484	0.02%
2022/03/24	1.5	33.95	12	33.96	33.96	-10.5	16,660	-0.06%
2022/03/23	0	0.00	50	33.97	33.96	-50	16,953	-0.29%
2022/03/22	0.1	33.95	264	33.91	33.87	-263.9	17,380	-1.52%	大賣/鉅額交易
2022/03/21	1	33.96	6	33.96	33.95	-5	17,417	-0.03%
2022/03/18	0	0.00	4	33.89	33.90	-4	17,685	-0.02%
2022/03/17	1.1	33.89	102	33.90	34.01	-100.9	17,731	-0.57%	大賣/
2022/03/16	6	33.68	3	33.76	33.71	3	17,821	0.02%
2022/03/15	10.2	33.84	113	33.78	33.78	-102.8	17,846	-0.58%	大賣/鉅額交易
2022/03/14	6	34.05	1	34.00	34.13	5	18,020	0.03%
2022/03/11	0.3	33.88	6	33.86	33.90	-5.7	18,151	-0.03%
2022/03/10	1.1	33.90	13	33.86	33.89	-11.9	18,239	-0.07%
2022/03/09	12	33.26	5	33.29	33.36	7	18,168	0.04%
2022/03/08	47.2	33.07	12	32.94	33.00	35.2	18,129	0.19%
2022/03/07	113.4	33.41	7	33.31	33.45	106.4	17,675	0.60%	大買/鉅額交易
2022/03/04	20	34.04	4.1	34.11	34.04	15.9	17,185	0.09%
2022/03/03	0.2	34.19	14.3	34.18	34.22	-14.1	17,340	-0.08%
2022/03/02	2	33.87	4	33.90	33.97	-2	17,356	-0.01%
2022/03/01	10.3	33.75	36.4	33.71	33.88	-26.1	17,209	-0.15%
2022/02/25	9.1	33.24	9	33.24	33.33	0.1	16,965	0.00%
2022/02/24	29.1	33.33	8	33.19	33.19	21.1	17,005	0.12%
2022/02/23	3	33.63	3	33.72	33.75	0	16,824	0.00%
2022/02/22	79.2	33.49	7	33.39	33.49	72.2	16,978	0.43%
2022/02/21	5	33.57	26.5	33.61	33.80	-21.5	17,361	-0.12%
2022/02/18	2.1	33.37	1	33.43	33.50	1.1	17,247	0.01%
2022/02/17	0.2	33.39	10	33.41	33.34	-9.8	17,551	-0.06%
2022/02/16	2	33.30	1	33.37	33.27	1	17,830	0.01%
2022/02/15	14.1	33.16	0	0.00	33.10	14.1	17,811	0.08%
2022/02/14	25.6	33.10	6	33.11	33.13	19.6	18,019	0.11%
2022/02/11	2	33.39	8	33.43	33.43	-6	18,330	-0.03%
2022/02/10	2.3	33.47	3	33.45	33.49	-0.7	18,757	0.00%
2022/02/09	0	0.00	102	33.41	33.50	-102	19,206	-0.53%	大賣/鉅額交易
2022/02/08	31.1	33.10	6.3	33.24	33.30	24.8	19,190	0.13%
2022/02/07	20.2	32.54	8	32.67	33.00	12.2	19,118	0.06%
2022/01/26	26.3	32.42	0.1	32.41	32.40	26.2	19,021	0.14%
2022/01/25	74.9	32.33	3	32.32	32.34	71.9	19,107	0.38%
2022/01/24	69.1	32.54	0	0.00	32.72	69.1	18,760	0.37%
2022/01/21	37.6	32.89	12	32.93	32.84	25.6	18,519	0.14%
2022/01/20	0	0.00	11	33.29	33.36	-11	18,158	-0.06%
2022/01/19	8.2	33.32	1	33.38	33.21	7.2	18,354	0.04%
2022/01/18	8	33.37	21.1	33.41	33.45	-13.1	18,641	-0.07%
2022/01/17	3.1	33.18	4	33.16	33.22	-0.9	18,981	0.00%
2022/01/14	20.6	32.95	27	32.94	33.15	-6.5	21,215	-0.03%
2022/01/13	4	33.20	1	33.16	33.20	3	22,404	0.01%
2022/01/12	41.1	33.12	27.6	33.25	33.10	13.5	23,373	0.06%
2022/01/11	1.1	33.19	1	33.22	33.20	0.1	23,638	0.00%
2022/01/10	0.1	33.25	29.4	33.22	33.27	-29.3	24,258	-0.12%
2022/01/07	21.8	33.20	12	33.23	33.17	9.8	24,516	0.04%
2022/01/06	27.1	33.40	5	33.39	33.41	22.1	24,667	0.09%
2022/01/05	11.3	33.46	10	33.40	33.45	1.3	25,175	0.01%
2022/01/04	1	33.41	1	33.41	33.41	0	26,009	0.00%
2022/01/03	9	33.42	0	0.00	33.42	9	26,439	0.03%
2021/12/30	2.1	33.60	22.1	33.62	33.58	-19.9	27,336	-0.07%
2021/12/29	5.1	33.59	2.2	33.58	33.61	2.8	27,867	0.01%
2021/12/28	7	33.53	78.5	33.53	33.56	-71.5	28,292	-0.25%
2021/12/27	7.1	33.38	0	0.00	33.38	7.1	28,983	0.02%
2021/12/24	6.3	33.36	2	33.43	33.29	4.3	30,113	0.01%
2021/12/23	0	0.00	30	33.35	33.34	-30	30,324	-0.10%
2021/12/22	6	33.33	0	0.00	33.30	6	30,997	0.02%
2021/12/21	0	0.00	23	33.34	33.36	-23	31,128	-0.07%
2021/12/20	4.2	33.37	1	33.45	33.41	3.2	31,224	0.01%
2021/12/17	30	33.41	21	33.43	33.43	9	31,075	0.03%
2021/12/16	0	0.00	72.5	33.38	33.45	-72.5	30,909	-0.23%
2021/12/15	2.1	32.93	20	32.94	33.04	-17.9	31,068	-0.06%
2021/12/14	19.5	33.04	9	33.01	32.95	10.5	31,054	0.03%
2021/12/13	12	33.39	2.1	33.39	33.33	10	30,895	0.03%
2021/12/10	6	33.30	13.1	33.41	33.30	-7.1	30,862	-0.02%
2021/12/09	1	33.24	4	33.33	33.32	-3	30,754	-0.01%
2021/12/08	1.2	33.25	3	33.25	33.18	-1.8	30,597	-0.01%
2021/12/07	2	32.90	4.4	32.91	33.03	-2.4	30,311	-0.01%
2021/12/06	2	32.80	4.3	32.83	32.86	-2.3	30,069	-0.01%
2021/12/03	1.1	32.65	4	32.69	32.65	-2.9	30,302	-0.01%
2021/12/02	3	32.45	0	0.00	32.47	3	30,250	0.01%
2021/11/30	18.4	32.46	2	32.43	32.30	16.4	30,392	0.05%
2021/11/29	23.5	32.05	7.3	32.08	32.22	16.2	30,384	0.05%
2021/11/26	24.2	32.43	8	32.40	32.35	16.2	30,133	0.05%
2021/11/25	15.1	32.65	0	0.00	32.65	15.1	29,905	0.05%
2021/11/24	4.2	32.57	0	0.00	32.61	4.2	29,925	0.01%
2021/11/23	7	32.66	0	0.00	32.63	7	29,885	0.02%
2021/11/22	4	32.92	1	32.95	32.93	3	29,903	0.01%
2021/11/19	9.5	33.04	38.6	33.05	32.93	-29.1	29,833	-0.10%
2021/11/18	20.4	32.92	30	32.97	32.98	-9.6	29,820	-0.03%
2021/11/17	6	32.62	12	32.67	32.71	-6	29,329	-0.02%
2021/11/16	0.1	32.49	8.1	32.52	32.59	-8	29,410	-0.03%
2021/11/15	0	0.00	8.8	32.44	32.43	-8.8	29,642	-0.03%
2021/11/12	56.3	32.20	68	32.16	32.20	-11.7	29,635	-0.04%
2021/11/11	34.1	32.28	51	32.18	32.15	-16.9	29,814	-0.06%
2021/11/10	7	32.39	6	32.45	32.34	1	30,295	0.00%
2021/11/09	8.2	32.38	5.3	32.38	32.35	2.9	30,107	0.01%
2021/11/08	1.2	32.30	16	32.31	32.39	-14.8	29,738	-0.05%
2021/11/05	31.8	31.85	11	31.83	31.95	20.8	29,680	0.07%
2021/11/04	44.3	31.95	46	31.94	31.86	-1.7	29,884	-0.01%
2021/11/03	3	31.73	20	31.77	31.77	-17	29,845	-0.06%
2021/11/02	31.5	31.64	56.9	31.60	31.53	-25.4	29,764	-0.09%
2021/11/01	19.4	31.53	25	31.58	31.56	-5.6	29,464	-0.02%
2021/10/29	5.2	31.38	27.1	31.35	31.45	-21.9	29,203	-0.07%
2021/10/28	7.2	31.36	20	31.34	31.39	-12.8	29,000	-0.04%
2021/10/27	60.4	31.10	10	31.07	31.15	50.4	28,924	0.17%
2021/10/26	39.8	31.03	27	31.03	31.05	12.8	28,992	0.04%
2021/10/25	49.8	30.78	4	30.78	30.86	45.8	28,743	0.16%
2021/10/22	155.1	30.69	14	30.66	30.84	141.1	28,569	0.49%	大買/鉅額交易
2021/10/21	86.6	32.35	1	32.41	32.40	85.6	26,495	0.32%
2021/10/20	54	32.40	1	32.45	32.37	53	25,033	0.21%
2021/10/19	48.2	32.38	7.7	32.39	32.40	40.5	23,996	0.17%
2021/10/18	91.1	32.34	1	32.38	32.36	90.1	23,655	0.38%
2021/10/15	30.1	32.31	2.1	32.31	32.31	28.1	23,612	0.12%
2021/10/14	34.2	32.10	2	32.05	32.18	32.2	23,569	0.14%
2021/10/13	27.1	32.18	6	32.40	32.17	21.1	23,078	0.09%
2021/10/12	59.6	32.30	10	32.26	32.24	49.6	22,532	0.22%
2021/10/08	64	32.64	4	32.58	32.59	60	21,746	0.28%
2021/10/07	64.5	32.49	2	32.46	32.57	62.5	21,631	0.29%
2021/10/06	31.8	31.83	1	31.96	31.88	30.8	20,959	0.15%
2021/10/05	57.2	31.66	2	31.58	31.96	55.2	20,585	0.27%
2021/10/04	68.2	31.97	7	32.12	31.84	61.2	20,219	0.30%
2021/10/01	132.7	32.39	0	0.00	32.26	132.7	19,474	0.68%	大買/鉅額交易
2021/09/30	17.3	32.65	2	32.78	32.77	15.3	18,345	0.08%
2021/09/29	29	32.67	0	0.00	32.70	29	18,174	0.16%
2021/09/28	12.1	33.02	1	33.13	33.08	11.1	17,606	0.06%
2021/09/27	13	33.29	1	33.28	33.30	12	17,512	0.07%
2021/09/24	2.1	33.30	2	33.29	33.30	0.1	17,887	0.00%
2021/09/23	14	33.07	0	0.00	33.08	14	17,863	0.08%
2021/09/22	47.4	32.85	8.1	32.91	32.90	39.3	17,894	0.22%
2021/09/17	5.2	33.32	2	33.37	33.42	3.2	17,382	0.02%
2021/09/16	13	33.26	2	33.36	33.28	11	17,370	0.06%
2021/09/15	3.1	33.21	0	0.00	33.33	3.1	17,219	0.02%
2021/09/14	22.3	33.36	1	33.32	33.36	21.3	17,241	0.12%
2021/09/13	9.4	33.44	3	33.41	33.41	6.4	17,264	0.04%
2021/09/10	7.1	33.02	2	33.20	33.22	5.1	17,282	0.03%
2021/09/09	0.3	32.93	5.2	32.76	32.94	-4.9	17,241	-0.03%
2021/09/08	19.4	32.87	3	32.83	32.80	16.4	17,202	0.10%
2021/09/07	10.2	33.07	2	33.13	33.16	8.2	16,852	0.05%
2021/09/06	8.2	33.07	7	33.26	33.07	1.2	16,790	0.01%
2021/09/03	0.1	33.27	2	33.27	33.24	-1.9	16,600	-0.01%
2021/09/02	3.2	33.18	3.1	33.25	33.16	0.1	16,607	0.00%
2021/09/01	3.3	33.35	3.7	33.38	33.39	-0.5	16,552	0.00%
2021/08/31	3.1	33.15	43	33.17	33.38	-39.9	16,476	-0.24%
2021/08/30	6.1	33.20	3.2	33.23	33.29	2.9	16,532	0.02%
2021/08/27	8.1	32.95	12	33.06	33.11	-3.9	16,504	-0.02%
2021/08/26	5.1	32.84	2	32.90	32.99	3.1	16,452	0.02%
2021/08/25	20	32.90	0	0.00	33.00	20	16,281	0.12%
2021/08/24	38.1	32.71	2.4	32.84	32.80	35.6	16,383	0.22%
2021/08/23	20	32.81	3.3	32.76	32.88	16.8	16,186	0.10%
2021/08/20	70.5	32.26	11	32.19	32.26	59.5	16,057	0.37%
2021/08/19	71.8	32.45	1	32.34	32.32	70.8	15,784	0.45%
2021/08/18	55	32.71	9	32.78	33.07	46	15,181	0.30%
2021/08/17	26.2	32.76	11	32.83	32.53	15.2	14,907	0.10%
2021/08/16	29.4	32.85	1	32.87	32.86	28.4	14,707	0.19%
2021/08/13	18.3	33.31	0	0.00	33.27	18.3	14,056	0.13%
2021/08/12	9.1	33.44	0	0.00	33.51	9.1	13,851	0.07%
2021/08/11	29	33.50	1	33.70	33.49	28	13,905	0.20%
2021/08/10	13.5	33.79	3	34.02	33.79	10.5	13,704	0.08%
2021/08/09	7.1	34.06	1	34.10	34.10	6.1	14,439	0.04%
2021/08/06	2.1	34.20	18	34.07	34.25	-15.9	14,660	-0.11%
2021/08/05	0.3	34.25	4.4	34.26	34.20	-4	15,367	-0.03%
2021/08/04	52	34.28	4.4	34.21	34.35	47.6	16,712	0.28%
2021/08/03	2.1	34.03	3	34.15	34.15	-0.9	17,432	-0.01%
2021/08/02	6.2	33.76	4	33.88	34.00	2.2	17,428	0.01%
2021/07/30	25.5	34.01	3	34.12	33.90	22.5	17,250	0.13%
2021/07/29	23.2	33.93	2.9	34.11	34.10	20.2	17,094	0.12%
2021/07/28	171.3	33.59	12	33.49	33.89	159.3	17,359	0.92%	大買/鉅額交易
2021/07/27	19.6	34.19	0	0.00	34.07	19.6	17,372	0.11%
2021/07/26	4.1	34.55	0	0.00	34.50	4.1	17,260	0.02%
2021/07/23	7.4	34.41	0.1	34.42	34.47	7.2	17,212	0.04%
2021/07/22	9	34.19	1.3	34.30	34.21	7.7	17,183	0.05%
2021/07/21	30	34.09	2	34.41	34.13	28	16,996	0.16%
2021/07/20	8.7	34.68	0	0.00	34.56	8.7	16,353	0.05%
2021/07/19	8.1	35.05	1	35.08	35.14	7.1	16,195	0.04%
2021/07/16	3.1	35.05	2	35.13	35.12	1.1	16,301	0.01%
2021/07/15	31.1	34.64	0	0.00	34.98	31.1	16,244	0.19%
2021/07/14	6.6	34.49	3	34.41	34.48	3.6	16,238	0.02%
2021/07/13	20	35.06	11	35.10	34.85	9	16,009	0.06%
2021/07/12	17.1	35.20	4.3	35.20	35.27	12.8	15,934	0.08%
2021/07/09	13.5	35.42	0	0.00	35.44	13.5	15,733	0.09%
2021/07/08	2	35.69	4	35.73	35.80	-2	15,796	-0.01%
2021/07/07	2.1	35.84	1.8	35.81	35.61	0.3	15,802	0.00%
2021/07/06	2	35.93	6	35.94	35.91	-4	15,704	-0.03%
2021/07/05	0	0.00	7	35.60	35.69	-7	15,631	-0.04%
2021/07/02	1.3	35.13	0	0.00	35.20	1.3	15,550	0.01%
2021/07/01	3	35.02	5	35.23	35.00	-2	15,473	-0.01%
2021/06/30	0	0.00	2	35.00	35.00	-2	15,037	-0.01%
2021/06/29	5.1	34.89	11	34.72	34.80	-5.9	15,029	-0.04%
2021/06/28	3	35.04	12	35.07	35.10	-9	15,068	-0.06%
2021/06/25	1	34.82	2	34.83	34.74	-1	15,000	-0.01%
2021/06/24	2	34.55	1	34.65	34.66	1	15,045	0.01%
2021/06/23	20.2	34.44	0.6	34.46	34.45	19.6	15,186	0.13%
2021/06/22	11.2	34.49	2	34.62	34.43	9.2	15,168	0.06%
2021/06/21	14.1	34.59	3	34.68	34.55	11.1	15,124	0.07%
2021/06/18	7	34.96	18	34.94	34.91	-11	15,026	-0.07%
2021/06/17	2	34.66	15	34.83	34.90	-13	15,116	-0.09%
2021/06/16	29	34.70	12	34.73	34.78	17	15,232	0.11%
2021/06/15	0.1	34.62	3	34.56	34.65	-2.9	15,274	-0.02%
2021/06/11	2	34.57	0	0.00	34.55	2	15,354	0.01%
2021/06/10	1.1	34.50	1.1	34.59	34.60	0	15,462	0.00%
2021/06/09	16.3	34.49	1.9	34.47	34.45	14.4	15,529	0.09%
2021/06/08	16.1	34.61	1	34.62	34.65	15.1	15,624	0.10%
2021/06/07	6.1	34.51	11	34.61	34.72	-4.9	15,739	-0.03%
2021/06/04	16	34.79	0	0.00	34.77	16	15,681	0.10%
2021/06/03	13.1	34.94	4.3	35.00	34.95	8.8	15,696	0.06%
2021/06/02	17	34.97	10	34.91	34.96	7	15,809	0.04%
2021/06/01	2	35.06	5	34.97	35.06	-3	15,858	-0.02%
2021/05/31	11.1	34.65	28.2	34.69	34.75	-17.1	15,721	-0.11%
2021/05/28	11.2	34.50	6	34.51	34.55	5.2	15,754	0.03%
2021/05/27	4.1	34.02	0	0.00	34.28	4.1	15,767	0.03%
2021/05/26	6.2	34.29	3	34.36	34.32	3.2	15,811	0.02%
2021/05/25	9.1	34.20	8.2	34.25	34.34	0.9	15,861	0.01%
2021/05/24	2	34.02	2	33.84	34.05	0	15,943	0.00%
2021/05/21	8.1	33.91	3	34.34	34.00	5.1	15,870	0.03%
2021/05/20	23.3	33.78	3	34.00	33.86	20.3	15,950	0.13%
2021/05/19	2.7	33.96	1	34.12	34.10	1.7	15,867	0.01%
2021/05/18	48.8	33.79	6.6	33.72	34.01	42.2	15,921	0.27%
2021/05/17	70.1	32.73	6.1	32.84	32.75	64	15,879	0.40%
2021/05/14	20.1	33.85	0	0.00	33.65	20.1	14,792	0.14%
2021/05/13	17.1	33.06	17.2	32.94	33.40	-0.1	14,460	0.00%
2021/05/12	27.5	33.72	117	33.56	33.50	-89.5	13,679	-0.65%	大賣/
2021/05/11	37.7	35.06	0	0.00	34.70	37.7	12,332	0.31%
2021/05/10	7.1	35.86	1	35.81	35.88	6.1	11,676	0.05%
2021/05/07	0.7	35.67	10	35.68	35.72	-9.3	11,778	-0.08%
2021/05/06	1.4	35.29	0	0.00	35.30	1.4	11,877	0.01%
2021/05/05	3.4	35.48	1	35.25	35.35	2.4	11,916	0.02%
2021/05/04	59.3	35.23	48	35.02	35.30	11.3	11,516	0.10%
2021/05/03	6.2	36.11	6	36.00	35.91	0.2	11,089	0.00%
2021/04/29	0.2	36.03	116.3	36.13	36.12	-116.1	11,039	-1.05%	大賣/鉅額交易
2021/04/28	2.2	35.91	83.1	35.92	35.98	-80.9	11,127	-0.73%
2021/04/27	10.2	35.91	0	0.00	35.98	10.2	11,379	0.09%
2021/04/26	11.3	35.97	104.9	35.68	35.99	-93.6	11,527	-0.81%	大賣/
2021/04/23	13.2	35.23	2	35.22	35.30	11.2	11,671	0.10%
2021/04/22	22.3	35.62	6	35.40	35.40	16.3	11,800	0.14%
2021/04/21	17.2	35.41	4	35.47	35.53	13.2	12,099	0.11%
2021/04/20	0.3	35.40	4.1	35.38	35.33	-3.8	12,400	-0.03%
2021/04/19	2.1	35.15	12.1	35.12	35.20	-10	12,466	-0.08%
2021/04/16	5.1	34.83	15	34.81	34.94	-9.9	12,623	-0.08%
2021/04/15	3.3	34.50	3	34.51	34.50	0.3	12,665	0.00%
2021/04/14	7.4	34.17	8	34.31	34.35	-0.7	13,099	0.00%
2021/04/13	8.1	34.62	0	0.00	34.47	8.1	13,191	0.06%
2021/04/12	2.1	34.69	0.5	34.74	34.69	1.6	13,479	0.01%
2021/04/09	1.3	34.72	4	34.67	34.70	-2.7	13,634	-0.02%
2021/04/08	1.1	34.71	0	0.00	34.75	1.1	13,861	0.01%
2021/04/07	5.2	34.71	0	0.00	34.71	5.2	13,924	0.04%
2021/04/06	15.1	34.73	8	34.98	34.74	7.1	13,991	0.05%
2021/04/01	7.1	34.64	43.5	34.59	34.61	-36.4	14,051	-0.26%
2021/03/31	8.3	34.71	1.2	34.71	34.63	7.1	14,126	0.05%
2021/03/30	0.1	34.40	158	34.46	34.60	-157.9	13,963	-1.13%	大賣/鉅額交易
2021/03/29	14.1	34.13	106	34.23	34.34	-91.9	14,041	-0.65%	大賣/
2021/03/26	11.3	33.76	21	33.80	33.80	-9.7	14,091	-0.07%
2021/03/25	3	33.54	7	33.59	33.66	-4	14,089	-0.03%
2021/03/24	4.1	33.61	6	33.61	33.65	-1.9	14,064	-0.01%
2021/03/23	6.6	33.69	6.1	33.67	33.66	0.5	14,047	0.00%
2021/03/22	14.4	33.53	3	33.57	33.60	11.4	14,115	0.08%
2021/03/19	3.1	33.43	1	33.61	33.60	2.1	14,304	0.01%
2021/03/18	16.3	33.50	4	33.39	33.53	12.3	14,273	0.09%
2021/03/17	9.2	32.93	2	33.01	32.95	7.2	14,394	0.05%
2021/03/16	7.1	32.98	5	32.99	32.99	2.1	14,595	0.01%
2021/03/15	3.5	32.70	5	32.70	32.74	-1.5	14,896	-0.01%
2021/03/12	1.2	32.37	7.8	32.40	32.43	-6.6	15,119	-0.04%
2021/03/11	5.1	32.31	8	32.25	32.33	-2.9	15,393	-0.02%
2021/03/10	2.9	32.14	4.8	32.19	32.10	-2	15,574	-0.01%
2021/03/09	2.1	31.93	10	32.00	32.00	-7.9	15,641	-0.05%
2021/03/08	1.2	31.97	8	32.01	32.00	-6.8	15,766	-0.04%
2021/03/05	3.2	31.65	28	31.59	31.80	-24.8	15,693	-0.16%
2021/03/04	2.6	31.80	0	0.00	31.80	2.6	15,709	0.02%
2021/03/03	3.1	31.83	12	31.81	31.93	-8.9	15,785	-0.06%
2021/03/02	0.4	31.97	13.9	32.01	31.90	-13.5	15,732	-0.09%
2021/02/26	3.1	31.90	25	31.84	31.90	-21.9	15,774	-0.14%
2021/02/25	0.1	31.92	18.1	32.01	32.01	-18	15,760	-0.11%
2021/02/24	5.3	31.94	6.1	31.90	31.80	-0.8	15,763	-0.01%
2021/02/23	6.1	31.67	7	31.76	31.80	-0.9	15,634	-0.01%
2021/02/22	0	31.47	6	31.49	31.50	-6	15,506	-0.04%
2021/02/19	1.1	30.93	7.3	31.04	31.12	-6.2	15,365	-0.04%
2021/02/18	4.1	31.09	48	31.07	31.13	-43.9	15,500	-0.28%
2021/02/17	1.4	30.97	13	30.94	31.00	-11.6	15,543	-0.07%
2021/02/05	2.1	30.56	6	30.56	30.55	-3.9	15,356	-0.03%
2021/02/04	2.2	30.46	1.4	30.48	30.51	0.8	15,473	0.01%
2021/02/03	12.1	30.50	0	0.00	30.51	12.1	15,563	0.08%
2021/02/02	9	30.45	3	30.48	30.50	6	15,854	0.04%
2021/02/01	2.1	30.09	5	30.06	30.25	-2.9	16,075	-0.02%
2021/01/29	9.1	30.46	8	30.24	30.26	1.1	16,246	0.01%
2021/01/28	8.2	30.67	3	30.74	30.72	5.2	16,201	0.03%
2021/01/27	0	0.00	9	30.97	30.95	-9	16,259	-0.06%
2021/01/26	5.1	30.67	11	30.71	30.68	-5.9	16,164	-0.04%
2021/01/25	2.1	30.52	21.2	30.60	30.83	-19.1	16,491	-0.12%
2021/01/22	3	30.51	24	30.54	30.53	-21	16,841	-0.12%
2021/01/21	3.1	30.36	8	30.36	30.30	-4.9	17,518	-0.03%
2021/01/20	9.4	30.38	23	30.33	30.25	-13.6	19,146	-0.07%
2021/01/19	0.1	30.70	40.7	30.74	30.74	-40.6	19,403	-0.21%
2021/01/18	17.1	30.42	15.2	30.40	30.61	2	19,634	0.01%
2021/01/15	1.2	30.82	2	30.78	30.79	-0.8	19,548	0.00%
2021/01/14	0.1	30.86	9	30.95	30.92	-8.9	19,520	-0.05%
2021/01/13	3	30.62	4	30.70	30.69	-1	19,429	-0.01%
2021/01/12	0.6	30.57	400	30.46	30.35	-399.4	19,254	-2.07%	大賣/鉅額交易
2021/01/11	6.4	30.61	10.2	30.60	30.61	-3.8	19,281	-0.02%
2021/01/08	7	30.36	217	30.30	30.46	-210	19,283	-1.09%	大賣/鉅額交易
2021/01/07	1.1	30.16	9	30.16	30.22	-7.9	19,236	-0.04%
2021/01/06	2.1	30.10	3.7	30.01	30.00	-1.6	18,861	-0.01%
2021/01/05	1	29.98	15	30.01	30.02	-14	18,702	-0.07%
2021/01/04	1.1	29.86	11.5	29.96	29.94	-10.4	18,639	-0.06%
2020/12/31	7.1	29.78	52	29.79	29.95	-44.9	18,552	-0.24%
2020/12/30	1.1	29.67	69	29.74	29.78	-67.9	18,338	-0.37%
2020/12/29	16.3	29.69	21	29.69	29.67	-4.7	18,326	-0.03%
2020/12/28	2.2	29.61	20.2	29.69	29.75	-18	18,329	-0.10%
2020/12/25	4.1	29.52	1	29.51	29.51	3.1	18,165	0.02%
2020/12/24	0.1	29.52	7.2	29.50	29.48	-7.1	18,085	-0.04%
2020/12/23	4.3	29.37	2	29.44	29.42	2.3	18,156	0.01%
2020/12/22	2.5	29.47	23	29.45	29.43	-20.5	18,606	-0.11%
2020/12/21	14.1	29.47	7	29.50	29.60	7.1	19,258	0.04%
2020/12/18	3.1	29.61	2.2	29.64	29.61	0.9	19,328	0.00%
2020/12/17	7.5	29.62	0	0.00	29.66	7.5	19,561	0.04%
2020/12/16	2.1	29.63	9	29.65	29.80	-6.9	19,561	-0.04%
2020/12/15	18.1	29.63	0	0.00	29.51	18.1	19,488	0.09%
2020/12/14	10.1	29.85	29	29.84	29.82	-18.9	19,302	-0.10%
2020/12/11	13	29.76	5	29.89	29.81	8	19,359	0.04%
2020/12/10	11.2	29.95	5	29.94	29.94	6.2	19,265	0.03%
2020/12/09	3	30.11	11	30.06	30.14	-8	19,097	-0.04%
2020/12/08	16	29.93	28	29.91	29.90	-12	18,695	-0.06%
2020/12/07	6.5	29.83	15.7	29.79	29.85	-9.2	18,414	-0.05%
2020/12/04	13	29.60	48	29.61	29.68	-35	18,251	-0.19%
2020/12/03	0.2	29.55	27	29.52	29.45	-26.8	18,137	-0.15%
2020/12/02	12.1	29.43	0	0.00	29.44	12.1	18,138	0.07%
2020/12/01	6	29.22	1	29.34	29.35	5	18,131	0.03%
2020/11/30	10	29.42	10	29.43	29.35	0	18,213	0.00%
2020/11/27	6.1	29.27	29	29.25	29.32	-22.9	18,098	-0.13%
2020/11/26	7.4	29.14	2	29.08	29.15	5.4	18,010	0.03%
2020/11/25	10	29.07	1	29.17	29.01	9	18,006	0.05%
2020/11/24	3	29.15	4	29.15	29.11	-1	17,904	-0.01%
2020/11/23	3	29.13	5	29.12	29.14	-2	17,841	-0.01%
2020/11/20	4	28.85	17.2	28.85	28.88	-13.2	17,893	-0.07%
2020/11/19	6	28.88	0	0.00	28.86	6	18,118	0.03%
2020/11/18	3	28.88	16	28.88	28.90	-13	18,250	-0.07%
2020/11/17	19.1	28.84	3.1	28.84	28.81	16	18,455	0.09%
2020/11/16	12	28.78	4	28.75	28.80	8	19,178	0.04%
2020/11/13	5	28.49	5	28.49	28.53	0	18,963	0.00%
2020/11/12	4	28.41	0	0.00	28.40	4	18,920	0.02%
2020/11/11	0	0.00	3.1	28.46	28.50	-3.1	18,920	-0.02%
2020/11/10	3	28.33	0	0.00	28.29	3	18,893	0.02%
2020/11/09	7.1	28.42	0	0.00	28.40	7.1	18,592	0.04%
2020/11/06	10.1	28.15	0	0.00	28.19	10.1	18,420	0.05%
2020/11/05	7	28.13	3	28.10	28.12	4	18,259	0.02%
2020/11/04	88	27.96	1	28.05	28.05	87	18,240	0.48%
2020/11/03	32.2	27.93	2	27.99	28.01	30.2	18,058	0.17%
2020/11/02	175	27.66	6	27.64	27.72	169	17,951	0.94%	大買/鉅額交易
2020/10/30	229.2	27.87	18	27.85	27.80	211.2	17,737	1.19%	大買/鉅額交易
2020/10/29	163.9	27.96	0	0.00	27.98	163.9	17,214	0.95%	大買/鉅額交易
2020/10/28	198.4	28.23	3	28.31	28.19	195.4	16,451	1.19%	大買/鉅額交易
2020/10/27	358.4	29.66	27	29.66	29.69	331.4	14,985	2.21%	大買/鉅額交易
2020/10/26	22	29.69	1	29.73	29.69	21	14,571	0.14%
2020/10/23	10	29.60	4	29.62	29.63	6	14,243	0.04%
2020/10/22	11	29.54	0	0.00	29.59	11	14,252	0.08%
2020/10/21	318	29.64	2	29.70	29.59	316	14,117	2.24%	大買/鉅額交易
2020/10/20	2	29.60	7	29.63	29.64	-5	13,965	-0.04%
2020/10/19	12	29.64	1	29.64	29.64	11	14,347	0.08%
2020/10/16	31	29.60	1	29.65	29.56	30	14,557	0.21%
2020/10/15	18	29.61	38	29.71	29.69	-20	14,581	-0.14%
2020/10/14	5	29.75	0	0.00	29.74	5	14,485	0.03%
2020/10/13	28	29.68	0	0.00	29.71	28	14,504	0.19%
2020/10/12	36	29.80	0	0.00	29.74	36	14,442	0.25%
2020/10/08	3	29.74	11.3	29.73	29.76	-8.3	14,174	-0.06%
2020/10/07	0	0.00	0.4	29.75	29.65	-0.4	14,166	0.00%
2020/10/06	2	29.61	9	29.63	29.68	-7	14,217	-0.05%
2020/10/05	164	29.41	1	29.47	29.45	163	14,385	1.13%	大買/鉅額交易
2020/09/30	2	29.51	9	29.43	29.48	-7	14,532	-0.05%
2020/09/29	7.2	29.31	7	29.38	29.40	0.2	15,005	0.00%
2020/09/28	7	29.22	12	29.33	29.38	-5	15,348	-0.03%
2020/09/25	38	28.98	13	28.71	28.90	25	15,839	0.16%
2020/09/24	58	29.13	4	29.21	29.06	54	15,657	0.34%
2020/09/23	19	29.65	1	29.67	29.70	18	15,278	0.12%
2020/09/22	18	29.81	10	29.86	29.80	8	15,424	0.05%
2020/09/21	4	30.09	1	30.06	30.03	3	15,180	0.02%
2020/09/18	0	0.00	10	30.20	30.20	-10	15,272	-0.07%
2020/09/17	2	30.23	10	30.18	30.23	-8	15,304	-0.05%
2020/09/16	6	30.26	5	30.24	30.25	1	15,278	0.01%
2020/09/15	10	30.10	9	30.13	30.10	1	15,251	0.01%
2020/09/14	2	29.81	18	29.99	29.98	-16	15,378	-0.10%
2020/09/11	3	29.77	1	29.77	29.75	2	15,516	0.01%
2020/09/09	16	29.62	4	29.68	29.85	12	15,903	0.08%
2020/09/08	24	29.92	0.3	30.02	29.97	23.7	15,932	0.15%
2020/09/07	17	30.00	0	0.00	29.96	17	16,173	0.11%
2020/09/04	18	29.99	16	30.00	30.09	2	16,345	0.01%
2020/09/03	1	30.27	14	30.27	30.25	-13	16,346	-0.08%
2020/09/02	14	30.14	5	30.10	30.14	9	16,374	0.05%
2020/09/01	11	30.04	0	0.00	30.06	11	16,665	0.07%
2020/08/31	2	30.20	10	30.22	30.16	-8	16,971	-0.05%
2020/08/28	19	30.19	0	0.00	30.24	19	17,226	0.11%
2020/08/27	3	30.32	18	30.38	30.33	-15	17,715	-0.08%
2020/08/26	15	30.40	2	30.35	30.43	13	17,808	0.07%
2020/08/25	15.2	30.35	22	30.43	30.44	-6.8	17,900	-0.04%
2020/08/24	19	30.07	4	30.05	30.14	15	17,717	0.08%
2020/08/21	29	29.96	1	30.11	30.11	28	17,747	0.16%
2020/08/20	51	29.89	3	29.79	29.79	48	17,584	0.27%
2020/08/19	1	30.99	4	31.04	30.77	-3	17,106	-0.02%
2020/08/18	1	30.89	9	30.90	30.90	-8	17,222	-0.05%
2020/08/17	1	30.95	6	30.91	30.96	-5	17,405	-0.03%
2020/08/14	1	30.63	2	30.57	30.63	-1	17,515	-0.01%
2020/08/13	1	30.33	0	0.00	30.32	1	17,551	0.01%
2020/08/12	6	30.20	6	30.21	30.22	0	17,670	0.00%
2020/08/11	10	30.42	515	30.35	30.35	-505	17,800	-2.84%	大賣/鉅額交易
2020/08/10	13	30.65	3.2	30.65	30.60	9.8	17,852	0.06%
2020/08/07	7	30.70	0	0.00	30.65	7	17,963	0.04%
2020/08/06	1	30.86	6	30.75	30.70	-5	18,123	-0.03%
2020/08/05	11	30.51	10	30.51	30.62	1	18,150	0.01%
2020/08/04	1	30.16	2.4	30.11	30.17	-1.4	18,066	-0.01%
2020/08/03	13	30.09	6	30.01	30.01	7	18,203	0.04%
2020/07/31	1.5	30.14	6	30.17	30.24	-4.5	18,362	-0.02%
2020/07/30	0	0.00	7	29.88	29.99	-7	18,199	-0.04%
2020/07/29	2	29.67	7	29.69	29.62	-5	18,290	-0.03%
2020/07/28	7.1	29.53	25	29.66	29.46	-18	18,589	-0.10%
2020/07/27	21	29.90	11	29.87	29.84	10	18,958	0.05%
2020/07/24	5	29.91	5	30.11	29.85	0	19,177	0.00%
2020/07/23	3	30.12	102	30.05	30.17	-99	19,226	-0.51%	大賣/
2020/07/22	0	0.00	119	29.98	29.97	-119	19,001	-0.63%	大賣/鉅額交易
2020/07/21	0	0.00	308	29.88	29.84	-308	18,618	-1.65%	大賣/鉅額交易
2020/07/20	4	29.47	17.5	29.53	29.55	-13.5	18,471	-0.07%
2020/07/17	0	0.00	9	29.70	29.59	-9	18,517	-0.05%
2020/07/16	2	29.62	14	29.69	29.63	-12	18,912	-0.06%
2020/07/15	7	29.64	6	29.75	29.53	1	19,020	0.01%
2020/07/14	313	29.60	5	29.66	29.58	308	19,474	1.58%	大買/鉅額交易
2020/07/13	502	29.66	8.4	29.65	29.65	493.6	19,664	2.51%	大買/鉅額交易
2020/07/10	7	29.61	28	29.56	29.52	-21	20,111	-0.10%
2020/07/09	13	29.92	23	29.92	29.74	-10	20,149	-0.05%
2020/07/08	6.1	29.67	184	29.50	29.72	-177.9	20,104	-0.88%	大賣/鉅額交易
2020/07/07	12	29.57	230.7	29.53	29.43	-218.7	19,758	-1.11%	大賣/鉅額交易
2020/07/06	35	29.68	41	29.62	29.83	-6	19,831	-0.03%
2020/07/03	350	29.32	16	29.33	29.33	334	19,848	1.68%	大買/鉅額交易
2020/07/02	3	29.05	27	29.04	29.09	-24	19,919	-0.12%
2020/07/01	10	28.85	33	28.84	28.79	-23	19,835	-0.12%
2020/06/30	2	28.55	34	28.55	28.56	-32	19,720	-0.16%
2020/06/29	14	28.42	21	28.49	28.51	-7	19,944	-0.04%
2020/06/24	3	28.55	0	0.00	28.54	3	20,125	0.01%
2020/06/23	2	28.46	0	0.00	28.54	2	20,752	0.01%
2020/06/22	10	28.53	24	28.53	28.48	-14	21,173	-0.07%
2020/06/19	0	0.00	4	28.67	28.56	-4	21,935	-0.02%
2020/06/18	7	28.52	19	28.52	28.55	-12	22,217	-0.05%
2020/06/17	12	28.46	15	28.48	28.46	-3	22,778	-0.01%
2020/06/16	10	28.39	25.7	28.40	28.45	-15.7	23,966	-0.07%
2020/06/15	5	28.22	0	0.00	28.13	5	25,896	0.02%
2020/06/12	26	28.16	18	28.11	28.29	8	26,870	0.03%
2020/06/11	16	28.62	12	28.66	28.43	4	28,066	0.01%
2020/06/10	5	28.89	11	28.88	28.86	-6	29,208	-0.02%
2020/06/09	3	28.80	3	28.83	28.84	0	31,585	0.00%
2020/06/08	8	28.89	12	28.89	28.88	-4	33,932	-0.01%
2020/06/05	1.3	28.81	195.1	28.80	28.80	-193.8	34,209	-0.57%	大賣/鉅額交易
2020/06/04	8	28.64	7	28.68	28.67	1	34,954	0.00%
2020/06/03	2	28.47	48	28.44	28.48	-46	36,194	-0.13%
2020/06/02	10	28.18	16	28.20	28.17	-6	36,074	-0.02%
2020/06/01	3	28.02	8	28.00	28.05	-5	36,099	-0.01%
2020/05/29	1	27.85	10	27.76	27.86	-9	36,125	-0.02%
2020/05/28	9	27.91	15	27.98	27.90	-6	36,417	-0.02%
2020/05/27	5	27.87	7	27.90	27.85	-2	36,930	-0.01%
2020/05/26	1	27.82	37	27.77	27.82	-36	37,686	-0.10%
2020/05/25	17	27.30	13	27.42	27.50	4	37,769	0.01%
2020/05/22	4	27.51	0	0.00	27.45	4	37,724	0.01%
2020/05/21	1	27.64	24	27.66	27.63	-23	37,673	-0.06%
2020/05/20	10	27.49	36	27.51	27.48	-26	37,414	-0.07%
2020/05/19	102	27.40	36	27.50	27.43	66	37,371	0.18%	大買/
2020/05/18	9	27.20	0	0.00	27.25	9	37,373	0.02%
2020/05/15	1	27.45	0	0.00	27.43	1	37,286	0.00%
2020/05/14	13	27.55	51	27.57	27.48	-38	37,309	-0.10%
2020/05/13	3	27.50	23	27.72	27.75	-20	37,221	-0.05%
2020/05/12	3.3	27.56	8	27.58	27.55	-4.7	37,202	-0.01%
2020/05/11	9	27.67	5	27.67	27.66	4	37,225	0.01%
2020/05/08	0	0.00	12	27.60	27.50	-12	37,125	-0.03%
2020/05/07	0.1	27.45	218	27.36	27.40	-217.9	37,179	-0.59%	大賣/鉅額交易
2020/05/06	9	27.30	367	27.35	27.32	-358	37,098	-0.96%	大賣/鉅額交易
2020/05/05	1	27.22	3	27.42	27.33	-2	37,146	-0.01%
2020/05/04	14	27.00	5	26.97	27.09	9	37,105	0.02%
2020/04/30	60	27.45	54	27.39	27.46	6	36,925	0.02%
2020/04/29	9	27.04	34	27.02	27.07	-25	37,079	-0.07%
2020/04/28	1	26.91	9	26.90	26.91	-8	37,392	-0.02%
2020/04/27	3	26.67	7	26.69	26.79	-4	39,171	-0.01%
2020/04/24	2	26.32	22	26.33	26.33	-20	38,889	-0.05%
2020/04/23	28	26.35	0	0.00	26.34	28	38,981	0.07%
2020/04/22	22	25.83	171	25.82	26.23	-149	38,900	-0.38%	大賣/鉅額交易
2020/04/21	30	26.23	33	26.19	26.10	-3	38,703	-0.01%
2020/04/20	5	26.60	31	26.50	26.60	-26	38,276	-0.07%
2020/04/17	36	26.71	20	26.77	26.50	16	38,143	0.04%
2020/04/16	33	26.32	5	26.28	26.44	28	37,641	0.07%
2020/04/15	76	26.36	13	26.38	26.47	63	37,489	0.17%
2020/04/14	7	25.94	82	25.94	26.05	-75	37,155	-0.20%
2020/04/13	21	25.68	10.1	25.70	25.68	10.9	37,244	0.03%
2020/04/10	10	25.70	5	25.71	25.73	5	37,181	0.01%
2020/04/09	27.1	25.76	15	25.87	25.65	12.1	37,221	0.03%
2020/04/08	54	25.48	25	25.59	25.77	29	36,867	0.08%
2020/04/07	54	25.20	2	25.21	25.22	52	36,353	0.14%
2020/04/06	17	24.76	6	24.67	24.84	11	36,110	0.03%
2020/04/01	1	24.49	5	24.45	24.52	-4	35,797	-0.01%
2020/03/31	11	24.50	22	24.56	24.49	-11	35,582	-0.03%
2020/03/30	9	24.13	12	23.93	24.32	-3	35,350	-0.01%
2020/03/27	33	24.66	29	24.63	24.35	4	35,016	0.01%
2020/03/26	30	24.16	20	24.17	24.26	10	34,321	0.03%
2020/03/25	43	24.24	40	24.29	24.09	3	33,888	0.01%
2020/03/24	28	23.35	30	23.30	23.38	-2	33,068	-0.01%
2020/03/23	94	22.52	43	22.33	22.49	51	32,600	0.16%
2020/03/20	82	22.73	42	23.05	23.28	40	31,861	0.13%
2020/03/19	125.4	22.09	8.4	21.81	21.85	117.1	30,566	0.38%	大買/鉅額交易
2020/03/18	71.1	23.55	1	23.57	23.29	70.1	28,445	0.25%
2020/03/17	278	23.71	17	23.75	23.67	261	27,264	0.96%	大買/鉅額交易
2020/03/16	127	24.78	27	24.90	24.41	100	25,639	0.39%	大買/
2020/03/13	211	24.25	43	24.45	25.29	168	24,153	0.70%	大買/鉅額交易
2020/03/12	235	26.07	14.4	26.15	25.93	220.6	21,637	1.02%	大買/鉅額交易
2020/03/11	428	27.18	4	27.30	26.97	424	19,241	2.20%	大買/鉅額交易
2020/03/10	84.2	26.90	30	26.99	27.25	54.2	18,794	0.29%
2020/03/09	140	27.32	13	27.39	27.25	127	17,707	0.72%	大買/鉅額交易
2020/03/06	76	27.88	0	0.00	27.88	76	16,214	0.47%
2020/03/05	4	28.07	30	28.07	28.10	-26	16,065	-0.16%
2020/03/04	52	27.81	0	0.00	27.86	52	16,235	0.32%
2020/03/03	65	27.97	28	28.06	27.93	37	15,926	0.23%
2020/03/02	40	27.66	6	27.59	27.75	34	15,541	0.22%
2020/02/27	86	27.95	5	27.96	27.90	81	14,821	0.55%
2020/02/26	14	28.36	7	28.44	28.30	7	13,985	0.05%
2020/02/25	7	28.45	11	28.67	28.67	-4	13,480	-0.03%
2020/02/24	7	28.69	0	0.00	28.70	7	13,484	0.05%
2020/02/21	0	0.00	6	28.88	28.90	-6	13,361	-0.04%
2020/02/20	1	28.94	2	28.90	28.93	-1	13,388	-0.01%
2020/02/19	2	28.90	7.5	28.93	28.96	-5.5	13,416	-0.04%
2020/02/18	13	28.85	1	28.82	28.80	12	13,342	0.09%
2020/02/17	16	28.73	12	28.71	28.80	4	13,204	0.03%
2020/02/14	7	28.76	56	28.72	28.79	-49	13,043	-0.38%
2020/02/13	5	28.67	15	28.68	28.64	-10	12,980	-0.08%
2020/02/12	6	28.51	15	28.51	28.56	-9	13,444	-0.07%
2020/02/11	0	0.00	2.8	28.26	28.34	-2.8	13,351	-0.02%
2020/02/10	9	27.91	8	28.13	28.14	1	13,445	0.01%
2020/02/07	2	28.27	0	0.00	28.23	2	13,453	0.01%
2020/02/06	2	28.34	19	28.35	28.44	-17	13,474	-0.13%
2020/02/05	7	28.11	3	28.10	28.08	4	13,426	0.03%
2020/02/04	10	27.87	10	27.99	28.12	0	13,381	0.00%
2020/02/03	35	27.30	29	27.25	27.74	6	13,397	0.04%
2020/01/31	106	27.83	35	27.90	27.92	71	12,821	0.55%	大買/
2020/01/30	138	27.71	32	27.93	27.70	106	12,492	0.85%	大買/鉅額交易
2020/01/20	3	29.19	0	0.00	29.19	3	10,664	0.03%
2020/01/17	0	0.00	2	29.18	29.16	-2	10,913	-0.02%
2020/01/16	0	0.00	4	29.07	29.10	-4	11,189	-0.04%
2020/01/15	8	29.04	2	29.03	29.01	6	12,641	0.05%
2020/01/14	7	28.98	2	29.01	29.02	5	13,051	0.04%
2020/01/13	14	28.79	7	28.77	28.84	7	13,473	0.05%
2020/01/10	8	28.71	10	28.68	28.69	-2	13,569	-0.01%
2020/01/09	5	28.68	2	28.71	28.70	3	13,606	0.02%
2020/01/08	27	28.40	2	28.48	28.50	25	13,583	0.18%
2020/01/07	20	28.66	22	28.58	28.69	-2	13,478	-0.01%
2020/01/06	6	28.96	1	29.01	28.96	5	13,221	0.04%
2020/01/03	22	29.27	8	29.29	29.18	14	13,373	0.10%
2020/01/02	27	29.10	6	29.08	29.09	21	13,410	0.16%
2019/12/31	7	28.98	1	29.01	28.97	6	13,889	0.04%
2019/12/30	0	0.00	18	29.02	29.00	-18	13,762	-0.13%
2019/12/27	0	0.00	0.3	28.91	28.90	-0.3	13,551	0.00%
2019/12/26	0	0.00	3	28.87	28.86	-3	13,505	-0.02%
2019/12/25	0	0.00	5	28.85	28.83	-5	13,511	-0.04%
2019/12/24	0	0.00	16	28.73	28.74	-16	13,535	-0.12%
2019/12/23	6	28.70	4	28.73	28.72	2	13,547	0.01%
2019/12/20	6	28.77	1	28.81	28.80	5	13,527	0.04%
2019/12/19	7	28.72	2	28.85	28.69	5	13,545	0.04%
2019/12/18	2	28.76	630.4	28.78	28.77	-628.4	13,651	-4.60%	大賣/鉅額交易
2019/12/17	6	28.66	23	28.65	28.71	-17	13,549	-0.13%
2019/12/16	3	28.55	8	28.54	28.57	-5	13,469	-0.04%
2019/12/13	2	28.31	23	28.35	28.37	-21	13,377	-0.16%
2019/12/12	4	28.32	28	28.31	28.31	-24	13,384	-0.18%
2019/12/11	0	0.00	2	28.20	28.21	-2	13,328	-0.02%
2019/12/10	4	28.16	5	28.13	28.14	-1	13,446	-0.01%
2019/12/09	0	0.00	9	28.22	28.21	-9	13,528	-0.07%
2019/12/06	5	28.13	18	28.16	28.13	-13	13,516	-0.10%
2019/12/05	0	0.00	7	28.02	28.03	-7	13,450	-0.05%
2019/12/04	1	27.85	0	0.00	27.88	1	13,511	0.01%
2019/12/03	5	27.80	0	0.00	27.92	5	13,692	0.04%
2019/12/02	15	27.62	0	0.00	27.65	15	13,797	0.11%
2019/11/29	26	27.80	6	27.85	27.75	20	13,635	0.15%
2019/11/27	2	28.03	9	28.04	28.04	-7	13,666	-0.05%
2019/11/26	0	0.00	7	28.06	28.06	-7	13,631	-0.05%
2019/11/25	4	28.01	13	28.04	27.99	-9	13,586	-0.07%
2019/11/22	2	28.00	2	28.00	28.01	0	13,516	0.00%
2019/11/21	9	27.91	0	0.00	28.00	9	13,703	0.07%
2019/11/20	7	28.10	4	28.12	28.09	3	13,558	0.02%
2019/11/19	4	28.12	34	28.04	28.14	-30	13,536	-0.22%
2019/11/18	2	28.03	43.1	27.99	28.05	-41.1	13,457	-0.31%
2019/11/15	0	0.00	0.8	27.93	27.88	-0.8	13,347	-0.01%
2019/11/14	3	27.80	1	27.81	27.83	2	13,300	0.02%
2019/11/13	10	27.74	54	27.73	27.79	-44	13,284	-0.33%
2019/11/12	16	27.68	8	27.73	27.74	8	13,309	0.06%
2019/11/11	35	27.53	2	27.51	27.50	33	13,273	0.25%
2019/11/08	6	27.85	0	0.00	27.88	6	12,640	0.05%
2019/11/07	25	27.81	0	0.00	27.80	25	12,608	0.20%
2019/11/06	6	27.88	1	28.17	27.93	5	12,524	0.04%
2019/11/05	4	28.00	6	28.01	28.03	-2	12,445	-0.02%
2019/11/04	3	27.80	8	27.81	27.84	-5	12,571	-0.04%
2019/11/01	13	27.56	0	0.00	27.63	13	12,668	0.10%
2019/10/31	42	27.63	0	0.00	27.58	42	12,802	0.33%
2019/10/30	5	27.63	13	27.63	27.65	-8	12,593	-0.06%
2019/10/29	18	27.66	0	0.00	27.62	18	12,476	0.14%
2019/10/28	10	27.70	2	27.68	27.70	8	12,149	0.07%
2019/10/25	58	27.67	0	0.00	27.60	58	11,944	0.49%
2019/10/24	65	27.62	2	27.64	27.65	63	11,625	0.54%
2019/10/23	96	27.49	0	0.00	27.54	96	11,355	0.85%
2019/10/22	40	29.01	15.2	29.01	29.03	24.8	9,885	0.25%
2019/10/21	246	28.95	17.8	28.95	28.95	228.2	9,478	2.41%	大買/鉅額交易
2019/10/18	137	28.82	0	0.00	28.82	137	8,991	1.52%	大買/鉅額交易
2019/10/17	12	28.62	22	28.57	28.70	-10	8,831	-0.11%
2019/10/16	176	28.49	1.8	28.54	28.51	174.2	8,735	1.99%	大買/鉅額交易
2019/10/15	74	28.50	3	28.50	28.45	71	8,666	0.82%
2019/10/14	149.4	28.54	37	28.54	28.52	112.4	8,593	1.31%	大買/鉅額交易
2019/10/09	1	28.33	2	28.30	28.28	-1	8,581	-0.01%
2019/10/08	22	28.47	15	28.50	28.44	7	8,493	0.08%
2019/10/07	48	28.44	7	28.48	28.42	41	8,511	0.48%
2019/10/04	1	28.12	3	28.16	28.14	-2	7,917	-0.03%
2019/10/03	3	28.04	5	28.08	28.12	-2	7,926	-0.03%
2019/10/02	0	0.00	5	28.17	28.17	-5	7,930	-0.06%
2019/10/01	2	28.16	2	28.18	28.18	0	8,004	0.00%
2019/09/27	9.4	27.93	24	28.12	27.88	-14.6	7,986	-0.18%
2019/09/26	15	28.30	1	28.15	28.15	14	7,928	0.18%
2019/09/25	13	28.21	1	28.20	28.20	12	7,983	0.15%
2019/09/24	0	0.00	7	28.27	28.33	-7	8,100	-0.09%
2019/09/23	10	28.12	0	0.00	28.12	10	8,000	0.12%
2019/09/20	0	0.00	1	28.00	27.98	-1	7,850	-0.01%
2019/09/19	12	28.06	0	0.00	27.97	12	7,861	0.15%
2019/09/18	13	28.04	1	28.04	28.05	12	7,862	0.15%
2019/09/17	20	28.01	3	28.00	28.00	17	7,859	0.22%
2019/09/16	12	27.93	2	27.96	27.94	10	7,809	0.13%
2019/09/12	6	27.95	5	27.95	27.92	1	7,861	0.01%
2019/09/10	6	27.77	0	0.00	27.74	6	7,725	0.08%
2019/09/09	2	27.82	0	0.00	27.77	2	7,727	0.03%
2019/09/06	0.2	27.83	13	27.87	27.83	-12.8	7,701	-0.17%
2019/09/05	0	0.00	3	27.72	27.71	-3	7,572	-0.04%
2019/09/04	2	27.45	17.4	27.50	27.54	-15.4	7,409	-0.21%
2019/09/03	4	27.42	16.1	27.44	27.40	-12.1	7,314	-0.17%
2019/09/02	4	27.39	12	27.40	27.44	-8	7,237	-0.11%
2019/08/29	2.1	26.99	0	0.00	27.00	2.1	7,036	0.03%
2019/08/28	2	26.97	10	26.97	26.97	-8	7,116	-0.11%
2019/08/27	4	26.97	0	0.00	26.96	4	7,234	0.06%
2019/08/26	9	26.84	0	0.00	26.88	9	7,350	0.12%
2019/08/23	11	27.03	21	27.02	27.02	-10	7,298	-0.14%
2019/08/22	4	27.05	1	27.08	27.02	3	7,477	0.04%
2019/08/21	2	27.06	6	27.05	27.05	-4	7,546	-0.05%
2019/08/20	0	0.00	12	27.07	27.07	-12	7,787	-0.15%
2019/08/15	13	26.69	0	0.00	26.82	13	8,632	0.15%
2019/08/14	2	26.94	0	0.00	26.93	2	8,821	0.02%
2019/08/13	18	26.75	8	26.72	26.76	10	9,037	0.11%
2019/08/12	2	26.80	0	0.00	26.90	2	9,379	0.02%
2019/08/08	9	26.56	60	26.49	26.56	-51	9,580	-0.53%
2019/08/07	16	26.46	40	26.53	26.43	-24	9,640	-0.25%
2019/08/06	117.9	26.29	2	26.03	26.52	115.9	9,836	1.18%	大買/鉅額交易
2019/08/05	10.5	26.74	1	26.73	26.60	9.5	9,910	0.10%
2019/08/02	8	26.86	3	27.00	26.85	5	9,881	0.05%
2019/08/01	2	27.10	1.2	27.11	27.10	0.8	9,867	0.01%
2019/07/31	6.5	27.17	0	0.00	27.20	6.5	9,844	0.07%
2019/07/30	0	0.00	15	27.30	27.29	-15	9,832	-0.15%
2019/07/29	11	27.34	0	0.00	27.37	11	9,985	0.11%
2019/07/26	1	27.40	13	27.39	27.40	-12	10,002	-0.12%
2019/07/25	1	27.46	3	27.39	27.47	-2	9,973	-0.02%
2019/07/24	2	27.32	2	27.30	27.28	0	9,839	0.00%
2019/07/23	4	27.23	1	27.27	27.24	3	9,743	0.03%
2019/07/22	0	0.00	2	27.12	27.11	-2	9,640	-0.02%
2019/07/19	3	27.12	0	0.00	27.06	3	9,632	0.03%
2019/07/18	3	27.06	2	27.07	27.06	1	9,668	0.01%
2019/07/17	2	27.12	0.8	27.20	27.14	1.2	9,614	0.01%
2019/07/16	2	27.30	5	27.32	27.26	-3	9,616	-0.03%
2019/07/15	1	27.21	7.9	27.20	27.21	-6.9	9,580	-0.07%
2019/07/12	6	27.20	20	27.21	27.16	-14	9,519	-0.15%
2019/07/11	1	27.18	50	27.15	27.11	-49	9,417	-0.52%
2019/07/10	3	26.94	43	26.91	26.95	-40	9,359	-0.43%
2019/07/09	6	26.88	8	26.86	26.87	-2	9,354	-0.02%
2019/07/08	0	0.00	1	27.01	26.96	-1	9,386	-0.01%
2019/07/05	0	0.00	17	26.99	26.99	-17	9,410	-0.18%
2019/07/04	4	26.88	25	26.94	26.93	-21	9,405	-0.22%
2019/07/03	0	0.00	20	26.78	26.78	-20	9,587	-0.21%
2019/07/02	1	26.92	5	26.96	26.96	-4	9,637	-0.04%
2019/07/01	3	26.94	3	26.93	26.95	0	9,701	0.00%
2019/06/28	0	0.00	1	26.60	26.59	-1	9,568	-0.01%
2019/06/27	4	26.62	4	26.65	26.61	0	9,642	0.00%
2019/06/26	2	26.42	3	26.41	26.43	-1	9,628	-0.01%
2019/06/25	6	26.50	12	26.56	26.47	-6	9,602	-0.06%
2019/06/24	14	26.56	0	0.00	26.60	14	9,553	0.15%
2019/06/21	4	26.60	7	26.71	26.52	-3	9,504	-0.03%
2019/06/20	0	0.00	35	26.55	26.61	-35	9,474	-0.37%
2019/06/19	4	26.36	23	26.31	26.47	-19	9,490	-0.20%
2019/06/17	0	0.00	0.4	26.10	26.05	-0.4	9,491	0.00%
2019/06/14	5	26.00	0	0.00	25.99	5	9,618	0.05%
2019/06/13	2	26.00	0	0.00	26.01	2	9,632	0.02%
2019/06/12	0	0.00	2	26.08	26.10	-2	9,561	-0.02%
2019/06/11	0	0.00	7	26.00	26.04	-7	9,520	-0.07%
2019/06/10	14	25.94	2	25.90	25.99	12	9,429	0.13%
2019/06/06	10	25.74	0	0.00	25.69	10	9,425	0.11%
2019/06/05	3	25.94	0	0.00	25.81	3	9,293	0.03%
2019/06/04	7	25.80	0	0.00	25.76	7	9,308	0.08%
2019/06/03	14	25.79	0	0.00	25.84	14	9,261	0.15%
2019/05/31	15	25.85	3	25.87	25.94	12	9,166	0.13%
2019/05/30	31	25.48	1	25.53	25.58	30	9,109	0.33%
2019/05/29	25	25.29	0	0.00	25.39	25	9,105	0.27%
2019/05/27	4	25.44	5	25.48	25.45	-1	9,012	-0.01%
2019/05/24	15	25.46	0.5	25.51	25.44	14.5	8,978	0.16%
2019/05/23	41	25.46	0	0.00	25.44	41	8,938	0.46%
2019/05/22	5	25.83	0	0.00	25.79	5	8,554	0.06%
2019/05/21	9	25.71	0	0.00	25.76	9	8,558	0.11%
2019/05/20	33	25.66	2	25.68	25.70	31	8,317	0.37%
2019/05/17	32.8	25.79	0	0.00	25.70	32.8	8,142	0.40%
2019/05/16	3	26.03	29	26.00	25.92	-26	7,872	-0.33%
2019/05/15	13	26.24	0	0.00	26.18	13	7,697	0.17%
2019/05/14	17	25.83	1	25.58	26.07	16	7,656	0.21%
2019/05/13	53	26.34	0	0.00	26.09	53	7,409	0.72%
2019/05/10	7	26.57	0	0.00	26.55	7	7,083	0.10%
2019/05/09	6	26.80	3	26.79	26.74	3	6,862	0.04%
2019/05/08	1	26.94	0	0.00	27.20	1	6,628	0.02%
2019/05/06	2	27.12	19	27.10	27.08	-17	6,968	-0.24%
2019/05/03	0	0.00	10	27.50	27.56	-10	6,823	-0.15%
2019/05/02	1	27.43	0	0.00	27.40	1	6,805	0.01%
2019/04/30	1	27.33	2	27.25	27.35	-1	6,847	-0.01%
2019/04/29	2	27.51	0	0.00	27.35	2	6,855	0.03%
2019/04/25	3	27.62	11	27.64	27.65	-8	6,895	-0.12%
2019/04/23	0	0.00	6	27.38	27.36	-6	6,843	-0.09%
2019/04/22	1	27.40	0	0.00	27.41	1	6,833	0.01%
2019/04/19	0	0.00	1	27.34	27.35	-1	6,797	-0.01%
2019/04/18	3	27.41	3	27.39	27.14	0	6,739	0.00%
2019/04/17	2	27.41	10	27.38	27.44	-8	6,701	-0.12%
2019/04/16	0	0.00	10.1	27.14	27.25	-10.1	6,569	-0.15%
2019/04/15	1	26.99	1.2	27.00	26.99	-0.2	6,395	0.00%
2019/04/12	3	26.80	10	26.82	26.76	-7	6,639	-0.11%
2019/04/11	0	0.00	3	27.01	26.89	-3	6,849	-0.04%
2019/04/09	3	27.03	6	27.00	27.02	-3	6,835	-0.04%
2019/04/08	2	26.95	0.2	26.95	26.93	1.8	6,633	0.03%
2019/04/03	0	0.00	6	26.75	26.73	-6	6,721	-0.09%
2019/04/02	0	0.00	15	26.58	26.58	-15	6,770	-0.22%
2019/04/01	0	0.00	10	26.57	26.51	-10	6,747	-0.15%
2019/03/29	9	26.31	2	26.35	26.40	7	6,645	0.11%
2019/03/28	2	26.24	10	26.23	26.24	-8	6,603	-0.12%
2019/03/25	1	26.10	0	0.00	26.10	1	6,812	0.01%
2019/03/22	0	0.00	20	26.36	26.37	-20	6,765	-0.30%
2019/03/21	0	0.00	2	26.34	26.37	-2	6,637	-0.03%
2019/03/19	0	0.00	22	26.24	26.22	-22	6,474	-0.34%
2019/03/18	0	0.00	4	26.02	26.13	-4	6,282	-0.06%
2019/03/15	0	0.00	45	25.97	25.91	-45	6,315	-0.71%
2019/03/14	0.1	25.99	0	0.00	25.91	0.1	6,297	0.00%
2019/03/13	6	25.99	0	0.00	25.98	6	6,393	0.09%
2019/03/12	2	26.05	60	26.03	26.01	-58	6,406	-0.91%
2019/03/11	23	25.85	1	25.88	25.89	22	6,398	0.34%
2019/03/07	2	26.04	0	0.00	25.98	2	6,446	0.03%
2019/03/06	1	26.07	6	26.08	26.08	-5	6,448	-0.08%
2019/03/05	4	26.01	1	25.99	26.00	3	6,424	0.05%
2019/03/04	0	0.00	9.3	26.00	26.12	-9.3	6,359	-0.15%
2019/02/27	7	26.01	2	25.96	25.96	5	6,190	0.08%
2019/02/26	6	26.21	1	26.24	26.18	5	6,134	0.08%
2019/02/25	0	0.00	18	26.07	26.13	-18	6,036	-0.30%
2019/02/21	103	25.75	12	25.84	25.84	91	5,647	1.61%	大買/
2019/02/20	1	25.74	121.8	25.67	25.74	-120.8	5,522	-2.19%	大賣/鉅額交易
2019/02/19	1	25.53	2	25.52	25.52	-1	5,357	-0.02%
2019/02/18	1	25.57	2	25.60	25.52	-1	5,339	-0.02%
2019/02/15	6	25.43	55	25.59	25.39	-49	5,279	-0.93%
2019/02/14	6	25.50	13	25.45	25.43	-7	5,240	-0.13%
2019/02/13	0	0.00	5	25.36	25.42	-5	5,182	-0.10%
2019/02/12	1	25.19	11	25.19	25.26	-10	5,100	-0.20%
2019/02/11	3	25.00	2	25.01	24.99	1	4,965	0.02%
2019/01/30	1	24.94	5	24.96	24.92	-4	4,909	-0.08%
2019/01/29	1	24.88	20	24.85	24.89	-19	4,913	-0.39%
2019/01/28	0	0.00	38	25.06	25.01	-38	4,903	-0.77%
2019/01/25	0	0.00	19	24.81	24.90	-19	4,787	-0.40%
2019/01/24	0	0.00	6	24.56	24.55	-6	4,632	-0.13%
2019/01/22	3	24.47	1	24.46	24.50	2	4,706	0.04%
2019/01/21	0	0.00	3	24.58	24.51	-3	4,849	-0.06%
2019/01/18	0	0.00	10	24.38	24.39	-10	5,011	-0.20%
2019/01/17	0	0.00	4	24.30	24.26	-4	5,280	-0.08%
2019/01/16	1	24.25	2	24.21	24.25	-1	5,438	-0.02%
2019/01/15	0	0.00	2	24.11	24.13	-2	6,020	-0.03%
2019/01/14	5	23.99	10	24.04	23.99	-5	6,153	-0.08%
2019/01/11	4	24.07	0	0.00	24.04	4	6,239	0.06%
2019/01/10	0	0.00	20	23.96	24.01	-20	6,289	-0.32%
2019/01/09	2	24.03	27	24.05	24.05	-25	6,401	-0.39%
2019/01/08	1	23.73	0	0.00	23.79	1	6,461	0.02%
2019/01/07	61	23.69	2	23.71	23.73	59	6,725	0.88%
2019/01/04	19.1	23.23	0	0.00	23.40	19.1	7,051	0.27%
2019/01/03	14	23.65	0	0.00	23.59	14	7,909	0.18%
2019/01/02	12	23.83	0	0.00	23.83	12	8,005	0.15%
2018/12/28	2	23.90	7	23.93	23.94	-5	8,282	-0.06%
2018/12/26	8	23.77	0	0.00	23.72	8	8,759	0.09%
2018/12/25	16	23.90	0	0.00	23.97	16	8,686	0.18%
2018/12/24	7	24.18	0	0.00	24.18	7	8,487	0.08%
2018/12/21	4	24.01	0	0.00	24.14	4	8,473	0.05%
2018/12/20	3	24.12	0	0.00	24.13	3	8,454	0.04%
2018/12/18	19	24.02	0	0.00	24.03	19	8,463	0.22%
2018/12/17	6	24.29	0	0.00	24.31	6	8,215	0.07%
2018/12/14	1	24.28	1	24.31	24.31	0	8,178	0.00%
2018/12/11	1	24.18	0	0.00	24.18	1	8,275	0.01%
2018/12/10	0	0.00	3	24.10	24.07	-3	8,351	-0.04%
2018/12/07	3	24.23	3	24.23	24.28	0	8,234	0.00%
2018/12/06	8	24.16	0	0.00	24.19	8	8,290	0.10%
2018/12/05	8	24.58	5	24.60	24.60	3	8,209	0.04%
2018/12/04	1	24.85	2	24.88	24.82	-1	8,447	-0.01%
2018/12/03	14	24.74	6	24.85	24.89	8	8,500	0.09%
2018/11/30	0	0.00	7	24.48	24.46	-7	8,381	-0.08%
2018/11/29	1	24.42	8	24.37	24.38	-7	8,342	-0.08%
2018/11/28	2	24.16	0	0.00	24.27	2	8,290	0.02%
2018/11/27	2	24.00	0	0.00	24.10	2	8,278	0.02%
2018/11/26	10	24.15	0	0.00	24.11	10	8,272	0.12%
2018/11/23	1	23.90	0	0.00	23.94	1	8,256	0.01%
2018/11/22	1	24.00	0	0.00	23.98	1	8,224	0.01%
2018/11/21	42	23.94	40	24.04	24.14	2	8,179	0.02%
2018/11/20	3	24.17	0	0.00	24.17	3	8,126	0.04%
2018/11/19	2	24.40	4	24.36	24.40	-2	8,079	-0.02%
2018/11/15	2	24.15	0	0.00	24.22	2	8,043	0.02%
2018/11/14	3	24.11	0	0.00	24.15	3	8,020	0.04%
2018/11/13	28	23.79	2	23.85	24.12	26	8,005	0.32%
2018/11/12	5	24.18	0	0.00	24.18	5	7,914	0.06%
2018/11/07	0	0.00	130	24.20	24.21	-130	7,823	-1.66%	大賣/鉅額交易
2018/11/06	32	24.14	0	0.00	24.08	32	7,809	0.41%
2018/11/05	21	24.11	5	24.09	24.18	16	7,756	0.21%
2018/11/02	6	24.18	13	24.12	24.18	-7	7,715	-0.09%
2018/11/01	62	23.86	5	24.01	24.08	57	7,680	0.74%
2018/10/31	64	23.70	8	23.74	23.78	56	7,620	0.73%
2018/10/30	9	23.40	6	23.42	23.42	3	7,572	0.04%
2018/10/29	9	23.32	0	0.00	23.34	9	7,528	0.12%
2018/10/26	12	23.60	1	23.24	23.43	11	7,385	0.15%
2018/10/25	27	23.57	1	23.66	23.59	26	7,185	0.36%
2018/10/24	8	24.01	11	24.06	24.12	-3	6,901	-0.04%
2018/10/23	72	24.16	0	0.00	24.13	72	6,812	1.06%
2018/10/22	9	25.71	172	25.80	25.81	-163	6,360	-2.56%	大賣/鉅額交易
2018/10/19	13	25.38	0	0.00	25.55	13	6,251	0.21%
2018/10/18	5	25.42	1	25.51	25.54	4	6,234	0.06%
2018/10/17	62	25.65	5	25.66	25.51	57	6,223	0.92%
2018/10/16	4	25.38	58	25.31	25.39	-54	6,122	-0.88%
2018/10/15	89	25.12	0	0.00	25.18	89	5,996	1.48%
2018/10/12	100	25.03	0	0.00	25.26	100	5,746	1.74%
2018/10/11	108	24.92	7	25.09	24.91	101	5,427	1.86%	大買/鉅額交易
2018/10/09	44	26.23	0	0.00	26.34	44	4,295	1.02%
2018/10/08	89	26.44	0	0.00	26.70	89	3,944	2.26%
2018/10/05	32	26.47	0	0.00	26.43	32	3,543	0.90%
2018/10/04	3	26.74	0	0.00	26.78	3	3,174	0.09%
2018/10/03	1	27.10	0	0.00	26.97	1	3,010	0.03%
2018/10/02	1	27.15	0	0.00	27.20	1	2,889	0.03%
2018/09/28	1	27.30	3	27.24	27.28	-2	2,983	-0.07%
2018/09/27	0	0.00	5	27.31	27.33	-5	3,070	-0.16%
2018/09/26	0	0.00	7	27.45	27.40	-7	3,083	-0.23%
2018/09/25	1	27.50	2	27.41	27.49	-1	3,115	-0.03%
2018/09/21	0	0.00	6	27.40	27.41	-6	3,108	-0.19%
2018/09/19	0	0.00	2	27.40	27.41	-2	3,246	-0.06%
2018/09/17	1	27.29	0	0.00	27.46	1	3,338	0.03%
2018/09/14	1	27.45	0	0.00	27.40	1	3,392	0.03%
2018/09/13	2	26.87	0	0.00	26.92	2	3,354	0.06%
2018/09/12	2	26.67	0	0.00	26.74	2	3,327	0.06%
2018/09/11	15	26.65	0	0.00	26.78	15	3,265	0.46%
2018/09/10	5	26.94	0	0.00	26.67	5	3,260	0.15%
2018/09/07	1	27.25	0	0.00	27.19	1	3,011	0.03%
2018/09/06	2	27.43	0	0.00	27.45	2	2,903	0.07%
2018/09/05	2	27.61	0	0.00	27.53	2	2,877	0.07%
2018/09/04	2	27.68	0	0.00	27.63	2	2,863	0.07%
2018/08/31	0	0.00	1	27.70	27.78	-1	2,999	-0.03%
2018/08/30	5	27.70	0	0.00	27.70	5	3,069	0.16%
2018/08/29	0	0.00	5	27.57	27.61	-5	3,158	-0.16%
2018/08/28	2	27.55	0	0.00	27.56	2	3,165	0.06%
2018/08/24	1	27.15	0	0.00	27.20	1	3,211	0.03%
2018/08/20	0	0.00	1	27.20	27.19	-1	3,504	-0.03%
2018/08/15	1	27.15	0	0.00	27.10	1	3,502	0.03%
2018/08/13	6	27.13	0	0.00	27.18	6	3,566	0.17%
2018/08/08	1	27.60	0	0.00	27.60	1	3,754	0.03%
2018/08/07	0	0.00	2	27.44	27.45	-2	3,745	-0.05%
2018/08/06	0	0.00	3	27.38	27.43	-3	3,772	-0.08%
2018/08/03	0	0.00	1	27.15	27.18	-1	3,769	-0.03%
2018/08/02	1	27.20	1	27.00	27.00	0	3,725	0.00%
2018/08/01	0	0.00	22	27.25	27.28	-22	3,656	-0.60%
2018/07/31	0	0.00	17	27.06	27.19	-17	3,629	-0.47%
2018/07/27	0	0.00	18	26.84	26.89	-18	3,450	-0.52%
2018/07/26	0	0.00	3	26.59	26.59	-3	3,256	-0.09%
2018/07/24	0	0.00	2	26.33	26.42	-2	3,117	-0.06%
2018/07/23	1	26.20	0	0.00	26.23	1	3,099	0.03%
2018/07/20	0	0.00	1	26.15	26.14	-1	3,131	-0.03%
2018/07/19	1	26.25	3	26.29	26.13	-2	3,242	-0.06%
2018/07/18	3	26.15	8	26.15	26.21	-5	3,264	-0.15%
2018/07/17	5	25.94	22	25.93	25.97	-17	3,205	-0.53%
2018/07/13	2	25.77	0	0.00	25.79	2	3,129	0.06%
2018/07/12	0	0.00	3	25.59	25.61	-3	3,133	-0.10%
2018/07/09	4	25.48	0	0.00	25.60	4	3,152	0.13%
2018/07/06	30	25.22	0	0.00	25.30	30	3,128	0.96%
2018/07/05	2	25.36	5	25.44	25.31	-3	3,045	-0.10%
2018/07/04	2	25.50	0	0.00	25.53	2	2,944	0.07%
2018/07/03	2.3	25.54	0	0.00	25.50	2.3	2,932	0.08%
2018/07/02	5	25.68	0	0.00	25.61	5	2,896	0.17%
2018/06/29	2	25.53	0	0.00	25.66	2	2,877	0.07%
2018/06/28	5	25.39	0	0.00	25.40	5	2,842	0.18%
2018/06/26	7	25.59	0	0.00	25.65	7	2,696	0.26%
2018/06/25	5	25.79	1	25.78	25.78	4	2,557	0.16%
2018/06/22	2	25.88	0	0.00	26.00	2	2,434	0.08%
2018/06/14	0.4	26.44	2	26.39	26.39	-1.6	2,326	-0.07%
2018/06/08	1	26.70	0.9	26.67	26.67	0.1	2,313	0.00%
2018/06/07	0	0.00	1	26.76	26.79	-1	2,251	-0.04%
2018/06/06	0	0.00	16.5	26.77	26.79	-16.5	2,205	-0.75%
2018/06/05	0	0.00	2	26.61	26.61	-2	2,104	-0.10%
2018/06/04	0	0.00	2	26.62	26.62	-2	2,096	-0.10%
2018/06/01	2	26.42	3	26.42	26.40	-1	2,066	-0.05%
2018/05/31	0	0.00	0.7	26.19	26.19	-0.7	2,049	-0.03%
2018/05/30	1	26.10	23	26.15	26.01	-22	1,931	-1.14%
2018/05/24	4	26.39	0	0.00	26.41	4	1,850	0.22%
2018/05/23	0	0.00	6	26.42	26.40	-6	1,853	-0.32%
2018/05/22	0	0.00	1	26.42	26.40	-1	1,823	-0.05%
2018/05/18	0	0.00	6.8	26.17	26.20	-6.8	1,804	-0.38%
2018/05/17	0	0.00	6	26.10	26.06	-6	1,792	-0.33%
2018/05/16	0	0.00	0.1	25.95	25.93	-0.1	1,694	0.00%
2018/05/14	0	0.00	7	25.68	25.85	-7	1,896	-0.37%
2018/05/09	3	25.41	3	25.40	25.40	0	1,886	0.00%
2018/05/08	10.1	25.35	1	25.43	25.43	9.1	1,918	0.48%
2018/05/04	2	25.14	0	0.00	25.20	2	2,064	0.10%
2018/04/30	4	25.17	0	0.00	25.40	4	2,301	0.17%
2018/04/27	8	25.10	0	0.00	25.15	8	2,318	0.35%
2018/04/26	14	25.31	0	0.00	25.23	14	2,349	0.60%
2018/04/25	4	25.21	0	0.00	25.31	4	2,317	0.17%
2018/04/24	4	25.53	0	0.00	25.50	4	2,303	0.17%
2018/04/23	3	25.70	0	0.00	25.69	3	2,345	0.13%
2018/04/20	0	0.00	1.1	25.86	25.82	-1.1	2,444	-0.05%
2018/04/17	0	0.00	0.7	25.89	25.77	-0.7	2,525	-0.03%
2018/04/12	2	26.10	0	0.00	26.00	2	2,575	0.08%
2018/04/11	0	0.00	1	26.07	26.11	-1	2,610	-0.04%
2018/04/03	1	25.91	0	0.00	25.92	1	2,706	0.04%
2018/03/31	2.2	25.96	2	25.94	25.95	0.2	2,747	0.01%
2018/03/28	3	26.05	0	0.00	25.93	3	2,740	0.11%
2018/03/23	2	25.86	0	0.00	25.82	2	2,712	0.07%
2018/03/22	0	0.00	1	26.28	26.14	-1	2,676	-0.04%
2018/03/20	2	26.08	0	0.00	26.13	2	2,668	0.07%
2018/03/15	1	26.12	0	0.00	26.11	1	2,658	0.04%
2018/03/13	0	0.00	26	26.14	26.17	-26	2,682	-0.97%
2018/03/12	0	0.00	1	26.09	26.10	-1	2,802	-0.04%
2018/02/27	0	0.00	5	26.00	25.95	-5	3,142	-0.16%
2018/02/26	26	25.95	0	0.00	25.98	26	3,133	0.83%
2018/02/21	0	0.00	2	25.70	25.72	-2	3,099	-0.06%
2018/02/12	1	25.17	0	0.00	25.15	1	3,108	0.03%
2018/02/09	5	24.70	1	25.14	25.50	4	3,102	0.13%
2018/02/08	0	0.00	10	25.43	25.50	-10	3,072	-0.33%
2018/02/07	0	0.00	1	25.36	25.43	-1	3,121	-0.03%
2018/02/06	15	24.93	0	0.00	24.99	15	3,135	0.48%
2018/02/05	1	25.90	0	0.00	26.00	1	3,057	0.03%
2018/01/31	0	0.00	1	26.35	26.45	-1	3,123	-0.03%
2018/01/30	0	0.00	0.5	26.42	26.41	-0.5	3,101	-0.02%
2018/01/29	1	26.72	17	26.76	26.80	-16	3,093	-0.52%
2018/01/26	2	26.31	8	26.51	26.54	-6	2,996	-0.20%
2018/01/25	0	0.00	3	26.53	26.45	-3	2,973	-0.10%
2018/01/24	0	0.00	2	26.33	26.32	-2	2,899	-0.07%
2018/01/22	2	26.20	2	26.14	26.25	0	2,888	0.00%
2018/01/18	0	0.00	5	26.08	26.02	-5	2,819	-0.18%
2018/01/17	0	0.00	2.4	25.91	25.92	-2.4	2,709	-0.09%
2018/01/16	0	0.00	1	25.79	25.80	-1	2,680	-0.04%
2018/01/08	0	0.00	3	25.45	25.57	-3	2,554	-0.12%
2018/01/05	1	25.44	0	0.00	25.44	1	2,548	0.04%
2018/01/03	0	0.00	10	25.28	25.31	-10	2,543	-0.39%
2018/01/02	0	0.00	1	25.10	25.13	-1	2,504	-0.04%