元大高股息 (0056)-永豐金-內湖券商分點個股進出

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－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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	20.3	36.95	1.2	37.04	37.10	19.1	32,283	0.06%
2024/11/20	25.4	37.19	0.1	37.27	37.10	25.3	32,075	0.08%
2024/11/19	9	37.02	16	37.26	37.25	-7	31,902	-0.02%
2024/11/18	49.8	36.99	1	37.12	37.00	48.8	31,696	0.15%
2024/11/15	19.3	37.12	4.1	37.19	37.14	15.2	31,188	0.05%
2024/11/14	89.9	37.13	0	0.00	37.08	89.9	31,246	0.29%
2024/11/13	31.3	37.39	1	37.40	37.49	30.3	30,369	0.10%
2024/11/12	74.2	37.58	1.6	37.66	37.52	72.7	29,998	0.24%
2024/11/11	9.7	37.90	51.4	37.98	38.08	-41.7	29,138	-0.14%
2024/11/08	63.4	38.20	2	38.33	38.13	61.4	28,899	0.21%
2024/11/07	1.1	37.99	2.8	38.17	38.16	-1.7	28,964	-0.01%
2024/11/06	11.6	37.63	70.4	37.77	37.79	-58.8	28,982	-0.20%
2024/11/05	1	37.40	93	37.59	37.68	-92	29,104	-0.32%
2024/11/04	42.2	37.36	9.1	37.36	37.48	33.1	30,076	0.11%
2024/11/01	41.4	36.91	0.1	36.96	37.34	41.3	31,838	0.13%
2024/10/30	44.4	37.42	0	0.00	37.42	44.4	31,978	0.14%
2024/10/29	74.1	37.42	8.1	37.33	37.49	66	31,775	0.21%
2024/10/28	22.8	37.93	1.1	37.88	37.94	21.7	30,990	0.07%
2024/10/25	13.3	37.96	0	0.00	37.97	13.3	31,363	0.04%
2024/10/24	73.9	37.84	4	37.88	37.81	69.9	32,058	0.22%
2024/10/23	19.2	38.05	0	0.00	38.01	19.2	32,708	0.06%
2024/10/22	8.1	38.18	0.1	38.15	38.16	8	32,661	0.02%
2024/10/21	34	38.10	0	0.00	38.09	34	33,633	0.10%
2024/10/18	32.9	38.08	11.1	38.22	38.06	21.8	34,340	0.06%
2024/10/17	80.1	38.06	11.3	38.11	38.12	68.7	34,334	0.20%
2024/10/16	76.8	38.88	7	38.88	39.02	69.8	34,050	0.20%
2024/10/15	34.1	39.02	4.8	38.85	39.10	29.3	33,632	0.09%
2024/10/14	16.4	38.66	3	38.68	38.70	13.4	34,111	0.04%
2024/10/11	12	38.59	2.5	38.61	38.60	9.5	34,137	0.03%
2024/10/09	53.1	38.45	15	38.57	38.43	38.1	33,980	0.11%
2024/10/08	40.9	38.27	0	0.00	38.43	40.9	33,813	0.12%
2024/10/07	46.5	38.45	119	38.42	38.64	-72.5	33,414	-0.22%	大賣/
2024/10/04	54.8	38.32	0	0.00	38.35	54.8	33,221	0.16%
2024/10/01	44.6	38.56	5	38.55	38.57	39.6	32,581	0.12%
2024/09/30	10.9	38.76	5.1	38.81	38.66	5.9	32,043	0.02%
2024/09/27	23	38.98	10	38.95	39.01	13	31,992	0.04%
2024/09/26	20.1	38.83	5	38.82	38.75	15.1	32,850	0.05%
2024/09/25	5.6	38.72	1.2	38.68	38.73	4.4	33,646	0.01%
2024/09/24	19.2	38.06	4.5	38.14	38.24	14.7	33,709	0.04%
2024/09/23	3.2	38.26	2.2	38.25	38.25	1	33,817	0.00%
2024/09/20	9.6	38.16	7.1	38.23	38.15	2.5	34,146	0.01%
2024/09/19	3.3	37.87	4	37.80	37.97	-0.7	34,336	0.00%
2024/09/18	15.7	37.78	3	37.83	37.72	12.7	34,587	0.04%
2024/09/16	7.1	37.89	4.2	37.88	37.98	2.9	34,423	0.01%
2024/09/13	4.3	37.77	0	0.00	37.82	4.3	34,476	0.01%
2024/09/12	6.1	37.73	4	37.79	37.77	2.1	34,624	0.01%
2024/09/11	8.8	37.17	3	37.15	37.15	5.8	34,675	0.02%
2024/09/10	37.8	37.34	0	0.00	37.18	37.8	34,657	0.11%
2024/09/09	23.9	37.30	5	37.45	37.66	18.9	34,280	0.05%
2024/09/06	6.1	37.53	4	37.85	37.87	2.1	34,090	0.01%
2024/09/05	15.5	37.60	4.2	37.87	37.63	11.2	33,990	0.03%
2024/09/04	74.4	37.67	14	37.68	37.59	60.4	33,957	0.18%
2024/09/03	9.1	38.98	0	0.00	38.98	9.1	32,915	0.03%
2024/09/02	22.1	39.16	0.7	39.18	39.06	21.4	33,026	0.06%
2024/08/30	13.2	39.10	0.5	39.15	39.06	12.7	33,193	0.04%
2024/08/29	3	38.90	8	38.94	39.01	-5	33,286	-0.02%
2024/08/28	0.5	38.93	0	0.00	38.99	0.5	33,323	0.00%
2024/08/27	7.1	38.76	0	0.00	38.87	7.1	33,520	0.02%
2024/08/26	3.1	39.04	4	39.08	39.02	-0.9	33,677	0.00%
2024/08/23	12.2	38.48	10	38.41	38.61	2.2	33,641	0.01%
2024/08/22	11.8	38.65	22	38.67	38.58	-10.3	33,645	-0.03%
2024/08/21	9.7	38.67	1.1	38.77	38.66	8.6	34,132	0.03%
2024/08/20	1	39.00	7	38.99	38.91	-6	34,163	-0.02%
2024/08/19	17.5	38.82	21.4	38.83	38.83	-3.9	34,359	-0.01%
2024/08/16	0	0.00	3.5	38.79	38.82	-3.5	34,635	-0.01%
2024/08/15	6.2	38.33	4.6	38.42	38.17	1.7	34,293	0.00%
2024/08/14	7.2	38.36	0	0.00	38.36	7.2	34,342	0.02%
2024/08/13	13	38.09	0.6	37.95	37.98	12.4	34,322	0.04%
2024/08/12	8.2	37.92	9	37.84	37.88	-0.8	34,454	0.00%
2024/08/09	14.1	37.39	24	37.33	37.35	-9.9	34,528	-0.03%
2024/08/08	34.2	36.61	2	36.59	36.77	32.2	34,402	0.09%
2024/08/07	12.8	36.61	20	36.03	36.99	-7.2	34,260	-0.02%
2024/08/06	31.7	35.27	16.6	35.66	35.81	15	33,982	0.04%
2024/08/05	85.8	35.44	21.2	35.18	35.11	64.7	32,829	0.20%
2024/08/02	53.9	38.17	4	38.27	38.00	49.9	30,893	0.16%
2024/08/01	1.1	38.83	24.1	38.85	39.15	-23.1	30,172	-0.08%
2024/07/31	33.3	38.26	8.1	38.34	38.37	25.1	30,161	0.08%
2024/07/30	36.9	37.84	0	0.00	38.37	36.9	29,935	0.12%
2024/07/29	60.7	38.52	0	0.00	38.42	60.7	29,326	0.21%
2024/07/26	39.5	38.63	0	0.00	38.82	39.5	28,488	0.14%
2024/07/23	28.9	39.45	1.1	39.48	39.47	27.8	27,170	0.10%
2024/07/22	53.5	39.00	28.1	39.21	39.04	25.4	26,876	0.09%
2024/07/19	65.9	39.89	42	39.83	39.81	23.9	25,911	0.09%
2024/07/18	53.5	40.35	2.3	40.41	40.40	51.3	25,163	0.20%
2024/07/17	115.8	41.21	5	41.17	41.00	110.8	24,503	0.45%	大買/鉅額交易
2024/07/16	164.8	41.26	2.1	41.21	41.30	162.7	24,409	0.67%	大買/鉅額交易
2024/07/15	91.3	42.31	9	42.25	42.37	82.3	25,086	0.33%
2024/07/12	87.6	42.43	3.5	42.39	42.39	84.1	24,909	0.34%
2024/07/11	47.3	42.62	15.2	42.58	42.65	32.1	25,598	0.13%
2024/07/10	15.5	42.22	1.9	42.31	42.34	13.6	27,066	0.05%
2024/07/09	51.7	42.16	8.4	42.32	42.09	43.4	27,738	0.16%
2024/07/08	53.6	41.95	13	42.09	42.14	40.6	27,493	0.15%
2024/07/05	20.1	41.93	7.6	42.02	41.94	12.5	27,341	0.05%
2024/07/04	8.5	41.79	5.3	41.81	41.88	3.2	27,085	0.01%
2024/07/03	21.1	41.36	9	41.37	41.42	12.1	26,816	0.05%
2024/07/02	51.2	41.07	0.5	41.05	41.10	50.7	26,714	0.19%
2024/07/01	49.1	41.35	2	41.43	41.35	47.1	25,929	0.18%
2024/06/28	10.4	41.19	1	41.18	41.12	9.4	25,162	0.04%
2024/06/27	53	40.94	2	40.96	40.91	51	25,197	0.20%
2024/06/26	10	41.18	17.5	41.50	41.20	-7.5	25,105	-0.03%
2024/06/25	13.6	41.04	13.5	41.07	41.30	0.1	24,778	0.00%
2024/06/24	8	41.48	26.4	41.44	41.41	-18.4	24,604	-0.07%
2024/06/21	45.3	41.67	5.6	41.83	41.90	39.7	24,658	0.16%
2024/06/20	22.5	41.83	17	41.83	41.95	5.5	24,702	0.02%
2024/06/19	14	41.30	42.7	41.42	41.52	-28.7	24,861	-0.12%
2024/06/18	12.2	40.89	8.5	40.89	40.96	3.6	24,809	0.01%
2024/06/17	24.8	40.77	25.3	40.81	40.79	-0.5	25,013	0.00%
2024/06/14	63.5	40.51	21.1	40.52	40.55	42.4	25,218	0.17%
2024/06/13	27.6	40.39	69.1	40.37	40.42	-41.5	25,502	-0.16%
2024/06/12	19.1	39.95	5	39.95	39.97	14.1	25,595	0.06%
2024/06/11	14.4	39.90	2.9	39.92	39.95	11.5	25,805	0.04%
2024/06/07	17.3	40.02	0	0.00	40.01	17.3	25,867	0.07%
2024/06/06	5.1	39.94	4.4	40.02	40.05	0.7	26,073	0.00%
2024/06/05	33.1	39.91	6	39.87	39.86	27.1	26,194	0.10%
2024/06/04	25.2	40.04	1	39.98	40.01	24.2	26,673	0.09%
2024/06/03	13	40.28	25.7	40.27	40.32	-12.7	26,970	-0.05%
2024/05/31	5.5	40.09	22	40.15	39.93	-16.5	27,267	-0.06%
2024/05/30	10.7	40.13	1	40.22	40.03	9.7	27,391	0.04%
2024/05/29	4.3	40.71	4.8	40.70	40.59	-0.5	27,695	0.00%
2024/05/28	11.6	40.75	27.1	40.82	40.81	-15.5	27,722	-0.06%
2024/05/27	11.2	40.61	29	40.67	40.74	-17.8	27,745	-0.06%
2024/05/24	23.1	39.95	10	40.00	40.10	13.1	27,490	0.05%
2024/05/23	0.6	40.01	15.5	40.07	40.01	-15	27,610	-0.05%
2024/05/22	2.2	40.01	31.5	40.02	40.04	-29.3	27,763	-0.11%
2024/05/21	6.3	39.43	31.3	39.55	39.50	-25	27,717	-0.09%
2024/05/20	5.1	39.63	102.5	39.61	39.66	-97.4	27,847	-0.35%	大賣/
2024/05/17	4.3	39.51	12.3	39.52	39.51	-8	28,163	-0.03%
2024/05/16	2.5	39.64	6.1	39.64	39.60	-3.6	28,312	-0.01%
2024/05/15	12.6	39.44	27.5	39.48	39.30	-14.9	28,593	-0.05%
2024/05/14	42	39.26	0.4	39.16	39.26	41.6	29,207	0.14%
2024/05/13	24	39.00	2.1	39.04	39.04	21.9	29,257	0.07%
2024/05/10	1.4	38.80	0	0.00	39.04	1.4	29,446	0.00%
2024/05/09	9.2	38.94	1.6	38.98	38.92	7.7	29,421	0.03%
2024/05/08	2	38.99	0	0.00	39.02	2	29,501	0.01%
2024/05/07	0	38.83	60.3	38.84	38.97	-60.2	29,676	-0.20%
2024/05/06	1.3	38.83	12.9	38.85	38.88	-11.7	29,727	-0.04%
2024/05/03	5	38.69	39.4	38.64	38.45	-34.4	29,694	-0.12%
2024/05/02	17.2	38.09	38	38.09	38.35	-20.8	29,894	-0.07%
2024/04/30	14	38.35	9	38.27	38.32	5	29,995	0.02%
2024/04/29	10	38.17	8.1	38.23	38.34	1.9	30,224	0.01%
2024/04/26	7	37.77	15.1	37.78	37.69	-8.1	30,421	-0.03%
2024/04/25	30.9	37.52	0	0.00	37.51	30.9	30,629	0.10%
2024/04/24	40.1	37.69	6.1	37.74	37.85	33.9	31,019	0.11%
2024/04/23	20	37.18	1	37.01	37.12	19	32,830	0.06%
2024/04/22	93.2	37.07	11	36.95	36.92	82.2	34,650	0.24%
2024/04/19	145.2	37.30	91	37.39	37.27	54.2	34,860	0.16%	大買/
2024/04/18	33.1	38.18	0	0.00	38.18	33.1	33,506	0.10%
2024/04/17	56.7	38.79	7.1	38.83	38.94	49.6	32,984	0.15%
2024/04/16	77.4	38.64	34	38.72	38.49	43.4	32,116	0.14%
2024/04/15	62.6	39.66	36.3	39.74	39.62	26.2	30,685	0.09%
2024/04/12	15.7	39.97	0.5	40.09	39.98	15.2	30,281	0.05%
2024/04/11	43.8	39.92	0.5	40.14	40.09	43.3	30,433	0.14%
2024/04/10	16	40.20	9	40.20	40.20	7	30,557	0.02%
2024/04/09	8	39.99	26.3	40.00	39.99	-18.3	31,635	-0.06%
2024/04/08	65.3	39.82	4.5	39.84	39.92	60.8	31,929	0.19%
2024/04/03	21	39.77	0	0.00	39.75	21	31,830	0.07%
2024/04/02	11.5	39.82	1	39.87	39.88	10.6	31,934	0.03%
2024/04/01	23.3	39.76	47.5	39.78	39.59	-24.2	32,441	-0.07%
2024/03/29	4.4	39.71	16	39.78	39.86	-11.6	32,753	-0.04%
2024/03/28	11.3	39.70	8	39.74	39.74	3.3	32,919	0.01%
2024/03/27	12.9	39.24	12.2	39.48	39.55	0.8	33,013	0.00%
2024/03/26	15.5	39.39	14.5	39.27	39.24	1	33,076	0.00%
2024/03/25	20.9	39.74	1.5	39.81	39.62	19.4	33,059	0.06%
2024/03/22	11.6	39.88	21.9	39.84	39.80	-10.4	33,201	-0.03%
2024/03/21	24.1	39.78	14.3	39.89	39.93	9.8	33,133	0.03%
2024/03/20	13.1	39.94	24.7	39.81	39.63	-11.6	33,302	-0.03%
2024/03/19	19.8	39.40	12	39.54	39.70	7.8	33,682	0.02%
2024/03/18	8.6	39.12	11.8	39.12	39.36	-3.3	34,225	-0.01%
2024/03/15	12	38.69	15.1	38.75	39.02	-3.1	34,152	-0.01%
2024/03/14	10.7	38.77	8	39.04	38.72	2.7	33,922	0.01%
2024/03/13	44.3	39.18	19.1	39.09	39.08	25.1	33,830	0.07%
2024/03/12	29.2	38.75	25	38.63	38.99	4.2	33,698	0.01%
2024/03/11	5	38.45	13.2	38.46	38.43	-8.2	33,783	-0.02%
2024/03/08	14.6	38.46	11.3	38.87	38.45	3.3	33,669	0.01%
2024/03/07	19.3	38.51	25.6	38.57	38.68	-6.2	33,152	-0.02%
2024/03/06	43	38.25	52.8	38.50	38.53	-9.8	32,892	-0.03%
2024/03/05	12.9	38.09	7.9	38.09	38.16	5.1	32,576	0.02%
2024/03/04	13.7	38.04	21.4	38.06	38.00	-7.7	32,498	-0.02%
2024/03/01	2	37.74	23.8	37.75	37.74	-21.8	32,039	-0.07%
2024/02/29	1	37.50	2.1	37.59	37.70	-1.1	32,168	0.00%
2024/02/27	24.2	37.52	0.8	37.70	37.51	23.4	32,028	0.07%
2024/02/26	4.6	37.63	24.7	37.65	37.68	-20.1	31,870	-0.06%
2024/02/23	16.5	37.80	14	37.71	37.59	2.5	31,783	0.01%
2024/02/22	32.9	37.64	19.4	37.60	37.65	13.5	32,100	0.04%
2024/02/21	23.3	37.32	71.5	37.35	37.29	-48.2	31,762	-0.15%
2024/02/20	14.1	37.35	6.9	37.36	37.39	7.2	31,741	0.02%
2024/02/19	3	37.05	38	37.08	37.14	-35	31,436	-0.11%
2024/02/16	4	37.09	29	37.06	37.07	-25	31,677	-0.08%
2024/02/15	1	36.83	232.3	36.77	36.86	-231.3	31,353	-0.74%	大賣/鉅額交易
2024/02/05	6	36.45	26.2	36.43	36.45	-20.2	30,608	-0.07%
2024/02/02	1.2	36.47	31.5	36.50	36.45	-30.3	30,525	-0.10%
2024/02/01	2.4	36.25	1.9	36.27	36.30	0.5	30,337	0.00%
2024/01/31	56	36.21	41.1	36.21	36.20	14.9	30,544	0.05%
2024/01/30	14	36.35	22.1	36.40	36.36	-8.1	30,496	-0.03%
2024/01/29	0	0.00	65.3	36.16	36.28	-65.3	30,526	-0.21%
2024/01/26	62.1	36.11	0	0.00	36.07	62.1	30,394	0.20%
2024/01/25	9.3	36.28	51.3	36.27	36.29	-42	30,391	-0.14%
2024/01/24	31	36.29	0	0.00	36.23	31	30,277	0.10%
2024/01/23	27.2	36.16	11.3	36.21	36.20	15.9	30,812	0.05%
2024/01/22	11.2	36.07	6.6	36.08	36.14	4.6	30,686	0.01%
2024/01/19	21	35.44	45.3	35.55	35.65	-24.3	30,473	-0.08%
2024/01/18	39.9	35.15	3	35.08	35.12	36.9	31,058	0.12%
2024/01/17	120.3	35.40	9.1	35.26	35.19	111.3	30,727	0.36%	大買/鉅額交易
2024/01/16	119	36.23	0	0.00	36.37	119	29,046	0.41%	大買/鉅額交易
2024/01/15	40.3	36.48	3.5	36.47	36.42	36.8	27,642	0.13%
2024/01/12	88	36.30	4.1	36.32	36.33	83.9	27,656	0.30%
2024/01/11	85.6	36.32	1.4	36.38	36.39	84.2	28,953	0.29%
2024/01/10	22	36.28	0	0.00	36.24	22	31,275	0.07%
2024/01/09	43.2	36.49	0	0.00	36.49	43.2	32,297	0.13%
2024/01/08	88.1	36.75	40.1	36.80	36.57	48	32,979	0.15%
2024/01/05	13.1	36.58	1	36.63	36.55	12.1	33,330	0.04%
2024/01/04	17.3	36.62	3	36.60	36.59	14.3	33,253	0.04%
2024/01/03	90.1	36.73	27	36.70	36.68	63.1	33,531	0.19%
2024/01/02	33	37.12	12.9	37.11	37.17	20.1	32,601	0.06%
2023/12/29	7.1	37.36	13.7	37.38	37.40	-6.6	32,410	-0.02%
2023/12/28	16.1	37.46	25.8	37.44	37.33	-9.7	32,806	-0.03%
2023/12/27	30	37.34	188.6	37.37	37.42	-158.6	33,456	-0.47%	大賣/鉅額交易
2023/12/26	10	36.86	71.8	36.96	37.00	-61.8	33,230	-0.19%
2023/12/25	6.7	36.55	65.9	36.64	36.65	-59.2	32,781	-0.18%
2023/12/22	47	36.33	0	0.00	36.37	47	32,487	0.14%
2023/12/21	14	36.23	5.1	36.33	36.33	8.9	32,461	0.03%
2023/12/20	5.6	36.26	3.9	36.46	36.57	1.7	32,376	0.01%
2023/12/19	28.3	36.01	2	36.01	36.10	26.3	32,120	0.08%
2023/12/18	15.6	36.35	11.5	36.23	36.38	4.1	32,281	0.01%
2023/12/15	15.2	36.40	14.1	36.46	36.36	1.1	32,159	0.00%
2023/12/14	13.5	36.47	33.5	36.46	36.55	-20	31,933	-0.06%
2023/12/13	4.7	35.98	194	35.95	36.06	-189.4	31,472	-0.60%	大賣/鉅額交易
2023/12/12	12.8	35.60	14.5	35.60	35.58	-1.7	30,915	-0.01%
2023/12/11	12.6	35.48	10.8	35.49	35.47	1.8	30,849	0.01%
2023/12/08	12.1	35.47	20.1	35.44	35.42	-8	30,809	-0.03%
2023/12/07	21.6	35.26	7.7	35.28	35.25	14	30,780	0.05%
2023/12/06	4.5	35.32	7.4	35.33	35.31	-2.9	31,299	-0.01%
2023/12/05	9.6	35.01	28.5	35.01	35.05	-18.9	31,001	-0.06%
2023/12/04	4.6	35.20	17	35.23	35.19	-12.5	30,868	-0.04%
2023/12/01	3.2	35.09	31.2	35.09	35.13	-28	30,932	-0.09%
2023/11/30	1.8	35.04	2.5	35.08	35.08	-0.7	30,907	0.00%
2023/11/29	1	35.05	3.1	35.06	35.09	-2.1	30,961	-0.01%
2023/11/28	22.1	34.85	2.2	34.87	34.90	19.9	30,789	0.06%
2023/11/27	16.3	34.80	1.5	34.92	34.75	14.8	30,758	0.05%
2023/11/24	9.1	34.95	2.2	34.95	34.94	6.9	30,597	0.02%
2023/11/23	7.4	34.97	0.8	35.04	34.97	6.6	30,643	0.02%
2023/11/22	15.9	35.04	6.7	35.03	35.05	9.3	30,857	0.03%
2023/11/21	5.5	35.24	116.2	35.29	35.30	-110.7	31,044	-0.36%	大賣/鉅額交易
2023/11/20	14.4	34.81	22.4	34.87	34.90	-8	31,152	-0.03%
2023/11/17	8.2	34.83	0	0.00	34.82	8.2	31,201	0.03%
2023/11/16	0	34.78	2	34.76	34.77	-2	31,282	-0.01%
2023/11/15	5.1	34.94	41.9	34.96	34.83	-36.8	31,235	-0.12%
2023/11/14	4	34.64	3.2	34.69	34.68	0.8	31,232	0.00%
2023/11/13	5	34.66	2	34.55	34.54	3	31,300	0.01%
2023/11/10	9	34.37	0	0.00	34.43	9	31,543	0.03%
2023/11/09	6.7	34.49	0.3	34.55	34.55	6.4	31,693	0.02%
2023/11/08	0.1	34.52	15.3	34.56	34.54	-15.2	32,047	-0.05%
2023/11/07	3	34.18	10.3	34.20	34.23	-7.3	32,009	-0.02%
2023/11/06	0.2	34.23	31.8	34.09	34.24	-31.6	32,783	-0.10%
2023/11/03	7.2	33.68	4.2	33.70	33.69	3	32,772	0.01%
2023/11/02	0	0.00	16.7	33.45	33.52	-16.7	33,164	-0.05%
2023/11/01	12.3	32.73	3.1	32.76	32.89	9.2	33,528	0.03%
2023/10/31	81.3	32.88	3	32.95	32.69	78.3	34,305	0.23%
2023/10/30	25.1	33.23	4	33.19	33.23	21.1	35,099	0.06%
2023/10/27	9	33.20	3.6	33.23	33.13	5.4	35,971	0.02%
2023/10/26	48.4	33.00	10	33.10	33.10	38.4	37,274	0.10%
2023/10/25	12.1	33.62	3.1	33.58	33.62	9	37,595	0.02%
2023/10/24	73.3	33.22	2.1	33.32	33.47	71.3	38,032	0.19%
2023/10/23	100.9	33.13	14	33.24	33.08	86.9	38,620	0.23%
2023/10/20	59.4	33.12	24.2	33.21	33.40	35.2	39,802	0.09%
2023/10/19	115.5	33.55	1.2	33.48	33.65	114.3	41,284	0.28%	大買/鉅額交易
2023/10/18	108	34.83	2.5	34.78	34.90	105.5	40,573	0.26%	大買/鉅額交易
2023/10/17	66.4	35.43	4	35.35	35.27	62.4	38,508	0.16%
2023/10/16	42	35.48	3	35.52	35.52	39	38,342	0.10%
2023/10/13	200.8	35.69	7.6	35.81	35.72	193.1	38,793	0.50%	大買/鉅額交易
2023/10/12	15	35.89	11	35.88	35.98	4	39,925	0.01%
2023/10/11	15	35.80	107.1	36.17	35.78	-92.1	41,376	-0.22%	大賣/
2023/10/06	36	35.75	2.1	35.79	35.79	33.9	42,535	0.08%
2023/10/05	3	35.59	2.2	35.69	35.69	0.8	43,168	0.00%
2023/10/04	10.7	35.23	2	35.23	35.39	8.7	43,474	0.02%
2023/10/03	25.5	35.84	2.4	35.63	35.60	23.1	43,353	0.05%
2023/10/02	22.1	35.70	21.7	35.58	35.74	0.4	43,325	0.00%
2023/09/28	2	35.02	7.5	35.11	35.06	-5.5	43,861	-0.01%
2023/09/27	6.2	34.74	73.3	34.85	34.87	-67.1	44,651	-0.15%
2023/09/26	5.1	34.89	2	34.96	34.76	3.1	45,761	0.01%
2023/09/25	3.5	35.04	8.8	35.02	35.08	-5.3	46,125	-0.01%
2023/09/22	5.6	34.67	51.3	34.54	34.89	-45.7	46,174	-0.10%
2023/09/21	56.7	34.63	5.4	34.64	34.70	51.3	46,266	0.11%
2023/09/20	14	35.13	2	35.01	35.05	12	45,945	0.03%
2023/09/19	3.1	35.14	1.8	35.25	35.14	1.3	46,493	0.00%
2023/09/18	4.9	35.31	29.1	35.33	35.31	-24.3	46,664	-0.05%
2023/09/15	1	35.45	34.3	35.52	35.58	-33.3	46,803	-0.07%
2023/09/14	1	35.24	14.5	35.27	35.31	-13.5	46,953	-0.03%
2023/09/13	3.1	34.81	11.1	34.82	34.86	-8	47,064	-0.02%
2023/09/12	29.4	34.81	18.1	34.72	34.80	11.3	47,518	0.02%
2023/09/11	62.2	34.76	14.1	34.81	34.79	48.1	48,056	0.10%
2023/09/08	9.5	35.36	5	35.30	35.42	4.5	47,956	0.01%
2023/09/07	5.9	35.46	25.1	35.46	35.45	-19.2	48,886	-0.04%
2023/09/06	0	0.00	0.5	35.59	35.60	-0.5	49,568	0.00%
2023/09/05	3	35.30	5.8	35.34	35.43	-2.8	49,852	-0.01%
2023/09/04	2.6	35.09	0	0.00	35.27	2.6	50,141	0.01%
2023/09/01	2.5	35.29	10.1	35.27	35.12	-7.6	50,299	-0.02%
2023/08/31	2.1	35.27	0.3	35.22	35.31	1.8	50,522	0.00%
2023/08/30	1.1	35.45	5.7	35.40	35.35	-4.6	50,824	-0.01%
2023/08/29	3.4	35.10	2.2	35.15	35.16	1.2	51,337	0.00%
2023/08/28	11.6	34.94	3.2	35.12	35.06	8.4	51,398	0.02%
2023/08/25	18.8	35.27	10.8	35.26	35.14	8	51,319	0.02%
2023/08/24	4.2	35.86	25.6	36.09	35.76	-21.4	51,396	-0.04%
2023/08/23	3.7	35.16	16	35.22	35.43	-12.4	51,458	-0.02%
2023/08/22	1.7	35.19	13	35.23	35.11	-11.3	52,007	-0.02%
2023/08/21	12.8	34.96	6.1	35.07	34.85	6.7	52,135	0.01%
2023/08/18	28.4	34.81	24.2	35.11	34.84	4.3	52,121	0.01%
2023/08/17	110.2	35.27	32.8	35.09	35.33	77.5	51,806	0.15%	大買/
2023/08/16	105.7	34.95	92.7	34.97	35.14	13	51,736	0.03%	大買/
2023/08/15	0.5	34.93	9.3	34.86	34.85	-8.8	51,873	-0.02%
2023/08/14	24	34.21	40.3	34.29	34.28	-16.2	52,221	-0.03%
2023/08/11	29.8	34.69	31.1	34.63	34.56	-1.3	52,016	0.00%
2023/08/10	56.6	34.59	11.3	34.49	34.43	45.4	52,010	0.09%
2023/08/09	25.4	35.44	20	35.50	35.35	5.4	51,239	0.01%
2023/08/08	42.2	35.41	29.2	35.62	35.59	13	50,991	0.03%
2023/08/07	22.4	35.21	56.1	35.44	35.70	-33.7	50,577	-0.07%
2023/08/04	79.5	34.79	23.6	34.64	34.74	55.9	50,055	0.11%
2023/08/02	90.7	34.87	29.8	35.57	34.51	60.9	49,160	0.12%
2023/08/01	9.5	35.54	61	35.65	35.73	-51.5	47,781	-0.11%
2023/07/31	26.8	36.16	26.7	36.81	35.74	0	46,827	0.00%
2023/07/28	7.1	36.07	60.8	36.46	36.58	-53.7	45,368	-0.12%
2023/07/27	6.4	36.32	464.9	36.06	36.10	-458.6	44,245	-1.04%	大賣/鉅額交易
2023/07/26	29.4	36.03	32	36.01	36.02	-2.6	43,693	-0.01%
2023/07/25	2.6	36.57	36.4	36.48	36.05	-33.9	42,844	-0.08%
2023/07/24	35.7	35.69	100	35.86	35.99	-64.4	41,141	-0.16%
2023/07/21	17.3	34.83	27.3	34.68	35.26	-10	39,128	-0.03%
2023/07/20	13.5	34.70	48.6	34.72	34.71	-35.2	38,945	-0.09%
2023/07/19	39.4	35.02	222.4	34.74	34.36	-183	38,430	-0.48%	大賣/鉅額交易
2023/07/18	108.9	35.21	70.7	35.08	35.11	38.2	37,308	0.10%	大買/
2023/07/17	56.8	35.77	139.5	35.83	35.94	-82.7	35,892	-0.23%	大賣/
2023/07/14	38.9	35.39	29	35.34	35.54	9.9	33,984	0.03%
2023/07/13	226.8	35.00	117.6	35.34	34.82	109.2	32,411	0.34%	大買/大賣/鉅額交易
2023/07/12	11.4	34.18	16.2	34.11	34.30	-4.8	30,636	-0.02%
2023/07/11	13.8	33.70	45.1	33.69	33.80	-31.3	29,710	-0.11%
2023/07/10	45	33.18	33.3	33.16	33.18	11.7	29,355	0.04%
2023/07/07	29.6	33.10	34.4	33.10	33.08	-4.8	28,963	-0.02%
2023/07/06	59.2	33.42	28	33.38	33.34	31.2	28,125	0.11%
2023/07/05	77.8	33.76	9	33.77	33.71	68.8	27,144	0.25%
2023/07/04	59.5	33.69	34.4	33.71	33.91	25.1	26,313	0.10%
2023/07/03	5.1	33.13	179.2	33.15	33.24	-174.1	25,368	-0.69%	大賣/鉅額交易
2023/06/30	376	32.66	187.1	32.65	32.67	189	25,119	0.75%	大買/大賣/鉅額交易
2023/06/29	1	32.65	20.1	32.53	32.53	-19.1	25,191	-0.08%
2023/06/28	9	32.31	6.1	32.41	32.30	3	25,050	0.01%
2023/06/27	33.3	32.32	5.7	32.51	32.18	27.6	25,112	0.11%
2023/06/26	7.9	32.66	9	32.79	32.77	-1.1	24,721	0.00%
2023/06/21	19.9	32.64	41.2	32.65	32.83	-21.4	24,714	-0.09%
2023/06/20	28	32.52	9	32.50	32.48	19	24,470	0.08%
2023/06/19	20.4	32.70	17.3	32.69	32.73	3.1	24,190	0.01%
2023/06/16	10.6	32.82	30.4	32.85	32.78	-19.8	23,898	-0.08%
2023/06/15	3.8	32.66	11.3	32.72	32.69	-7.5	23,537	-0.03%
2023/06/14	5.3	32.26	15	32.33	32.32	-9.7	23,053	-0.04%
2023/06/13	3.2	32.09	150.1	32.07	32.20	-146.9	22,990	-0.64%	大賣/鉅額交易
2023/06/12	35	31.76	4.8	31.87	31.78	30.2	22,212	0.14%
2023/06/09	15.6	31.74	22.4	31.60	31.78	-6.9	21,791	-0.03%
2023/06/08	171.2	31.38	14	31.32	31.24	157.2	21,944	0.72%	大買/鉅額交易
2023/06/07	8	31.41	5.2	31.42	31.46	2.9	22,078	0.01%
2023/06/06	173.3	31.08	10.4	31.11	31.15	162.9	22,001	0.74%	大買/鉅額交易
2023/06/05	3.5	31.01	5.2	31.09	31.10	-1.7	21,934	-0.01%
2023/06/02	0	0.00	17.3	30.94	30.93	-17.3	21,734	-0.08%
2023/06/01	31.3	30.42	7.1	30.45	30.47	24.2	21,375	0.11%
2023/05/31	10.3	30.51	7	30.56	30.49	3.3	21,387	0.02%
2023/05/30	18.2	30.54	22.5	30.56	30.52	-4.3	21,242	-0.02%
2023/05/29	36.1	30.62	12	30.71	30.65	24.1	20,974	0.11%
2023/05/26	2.1	30.08	38.3	30.15	30.13	-36.2	20,701	-0.18%
2023/05/25	4	29.80	16.7	29.73	29.78	-12.7	20,433	-0.06%
2023/05/24	11.1	29.32	13	29.32	29.43	-1.9	20,364	-0.01%
2023/05/23	2.2	29.33	1	29.38	29.37	1.2	20,586	0.01%
2023/05/22	6	29.35	2.5	29.37	29.35	3.5	20,555	0.02%
2023/05/19	13	29.31	167.7	29.24	29.31	-154.7	20,426	-0.76%	大賣/鉅額交易
2023/05/18	11	28.95	14.4	29.04	29.05	-3.4	20,315	-0.02%
2023/05/17	0.3	28.70	13.1	28.76	28.76	-12.8	19,833	-0.06%
2023/05/16	0	0.00	19.2	28.65	28.65	-19.2	19,596	-0.10%
2023/05/15	20	28.35	0	0.00	28.42	20	19,581	0.10%
2023/05/12	9.1	28.31	0.2	28.45	28.45	9	19,709	0.05%
2023/05/11	11.3	28.42	2	28.51	28.40	9.3	19,730	0.05%
2023/05/10	6.7	28.57	1	28.60	28.54	5.7	19,819	0.03%
2023/05/09	3.6	28.65	22	28.55	28.64	-18.4	19,838	-0.09%
2023/05/08	1	28.66	104.1	28.64	28.67	-103.1	20,137	-0.51%	大賣/鉅額交易
2023/05/05	1	28.45	0.1	28.49	28.47	1	20,193	0.00%
2023/05/04	0.1	28.42	0.1	28.48	28.45	0	20,512	0.00%
2023/05/03	3.1	28.38	5.4	28.34	28.42	-2.3	20,639	-0.01%
2023/05/02	4	28.41	2.1	28.40	28.44	1.9	20,848	0.01%
2023/04/28	0	0.00	0.4	28.22	28.23	-0.4	21,218	0.00%
2023/04/27	13.6	27.90	0.1	28.08	28.02	13.6	21,247	0.06%
2023/04/26	110.8	27.68	51.1	27.70	27.84	59.7	21,374	0.28%	大買/
2023/04/25	24.7	27.91	1	28.09	27.80	23.7	21,169	0.11%
2023/04/24	14.2	28.24	4.1	28.26	28.27	10.1	20,386	0.05%
2023/04/21	18.2	28.28	1	28.28	28.19	17.2	20,417	0.08%
2023/04/20	43.4	28.41	3.5	28.43	28.43	39.9	20,440	0.20%
2023/04/19	31.3	28.58	0	0.00	28.55	31.3	20,772	0.15%
2023/04/18	112.7	28.66	2.1	28.69	28.67	110.6	20,861	0.53%	大買/鉅額交易
2023/04/17	0.6	28.80	2	28.79	28.80	-1.4	20,763	-0.01%
2023/04/14	20	28.70	1.8	28.71	28.74	18.2	20,701	0.09%
2023/04/13	16.2	28.74	2	28.76	28.71	14.2	20,739	0.07%
2023/04/12	2.5	28.79	1.1	28.78	28.85	1.4	20,533	0.01%
2023/04/11	0.7	28.71	115.1	28.71	28.70	-114.4	20,618	-0.55%	大賣/鉅額交易
2023/04/10	4.1	28.47	1	28.48	28.50	3.1	20,786	0.01%
2023/04/07	20	28.48	0.2	28.48	28.43	19.8	20,709	0.10%
2023/04/06	13	28.41	27	28.45	28.47	-14	20,739	-0.07%
2023/03/31	2.1	28.43	32.1	28.47	28.43	-30	20,527	-0.15%
2023/03/30	12	28.30	139.3	28.30	28.29	-127.3	20,270	-0.63%	大賣/鉅額交易
2023/03/29	2	28.12	3	28.13	28.15	-1	20,139	0.00%
2023/03/28	4.2	28.10	13	28.17	28.06	-8.9	20,445	-0.04%
2023/03/27	130	28.24	5.2	28.32	28.31	124.9	20,288	0.62%	大買/鉅額交易
2023/03/24	11	28.17	2.5	28.20	28.26	8.5	20,355	0.04%
2023/03/23	0	0.00	33.5	28.12	28.12	-33.5	20,172	-0.17%
2023/03/22	8	28.01	36.5	28.04	28.05	-28.5	20,077	-0.14%
2023/03/21	2	27.84	0.1	27.88	27.84	2	19,992	0.01%
2023/03/20	4.5	27.76	0	0.00	27.76	4.5	20,057	0.02%
2023/03/17	12.6	27.58	0	0.00	27.76	12.6	19,971	0.06%
2023/03/16	30.6	27.49	5	27.50	27.50	25.6	20,002	0.13%
2023/03/15	12.1	27.74	1.1	27.70	27.66	11	19,828	0.06%
2023/03/14	151.5	27.67	15	27.72	27.66	136.5	20,028	0.68%	大買/鉅額交易
2023/03/13	13.3	27.77	210.9	27.84	27.93	-197.6	19,940	-0.99%	大賣/鉅額交易
2023/03/10	95.7	27.92	15	27.94	27.86	80.7	19,434	0.42%
2023/03/09	105.3	28.25	33	28.23	28.24	72.3	19,250	0.38%	大買/
2023/03/08	7.4	28.24	2	28.27	28.37	5.4	19,260	0.03%
2023/03/07	17.1	28.28	7	28.31	28.38	10.1	19,170	0.05%
2023/03/06	7	28.25	45.3	28.27	28.25	-38.3	19,336	-0.20%
2023/03/03	7	27.96	3	27.95	27.95	4	19,265	0.02%
2023/03/02	2.1	27.67	4.2	27.76	27.78	-2.1	19,261	-0.01%
2023/03/01	9.7	27.61	7	27.67	27.72	2.7	19,262	0.01%
2023/02/24	6	27.76	1	27.68	27.67	5	19,252	0.03%
2023/02/23	0	0.00	45.3	27.61	27.74	-45.3	18,853	-0.24%
2023/02/22	10.1	27.36	6	27.32	27.40	4.1	18,630	0.02%
2023/02/21	2.1	27.41	9	27.42	27.53	-7	18,676	-0.04%
2023/02/20	11	27.36	3	27.35	27.41	8	18,848	0.04%
2023/02/17	0.1	27.28	0	0.00	27.24	0.1	19,228	0.00%
2023/02/16	1	27.34	5	27.22	27.33	-4	19,710	-0.02%
2023/02/15	17	27.07	5	27.14	27.05	12	19,842	0.06%
2023/02/14	0.3	27.14	8	27.09	27.13	-7.7	19,890	-0.04%
2023/02/13	23	26.96	18	26.89	26.97	5	20,252	0.02%
2023/02/10	14.3	27.06	2.7	27.05	27.02	11.7	20,463	0.06%
2023/02/09	8.6	27.15	13.8	27.16	27.15	-5.2	20,644	-0.03%
2023/02/08	3.1	27.16	5	27.08	27.15	-1.9	20,772	-0.01%
2023/02/07	8	26.92	0.1	26.96	26.94	7.9	20,779	0.04%
2023/02/06	20.5	26.88	21.2	26.90	26.92	-0.7	20,807	0.00%
2023/02/03	8.1	26.96	68.8	26.92	27.00	-60.8	20,631	-0.29%
2023/02/02	39	26.93	82.9	26.95	26.99	-43.9	20,588	-0.21%
2023/02/01	8.1	26.61	9.3	26.67	26.67	-1.3	20,715	-0.01%
2023/01/31	57	26.60	63	26.58	26.54	-6	20,789	-0.03%
2023/01/30	57.2	26.49	115	26.49	26.53	-57.8	20,925	-0.28%	大賣/
2023/01/17	2	26.06	230	26.06	26.06	-228	21,187	-1.08%	大賣/鉅額交易
2023/01/16	4	26.04	91.7	26.05	26.02	-87.7	21,491	-0.41%
2023/01/13	1	26.00	5.9	26.04	25.98	-4.9	21,901	-0.02%
2023/01/12	8.3	25.99	2	25.99	25.99	6.3	23,355	0.03%
2023/01/11	2	26.07	0	0.00	26.07	2	26,140	0.01%
2023/01/10	8	26.04	22	26.01	26.06	-14	28,394	-0.05%
2023/01/09	1.2	25.87	11.4	25.90	25.94	-10.2	30,395	-0.03%
2023/01/06	311	25.57	13	25.55	25.66	298	30,737	0.97%	大買/鉅額交易
2023/01/05	92.1	25.49	10	25.57	25.46	82.1	31,646	0.26%
2023/01/04	25	25.47	1.1	25.51	25.45	23.9	32,661	0.07%
2023/01/03	6.2	25.31	0	0.00	25.49	6.2	34,171	0.02%
2022/12/30	1.3	25.41	4	25.45	25.40	-2.7	35,174	-0.01%
2022/12/29	34.3	25.18	0	0.00	25.29	34.3	36,105	0.09%
2022/12/28	53.3	25.39	4	25.52	25.38	49.3	37,580	0.13%
2022/12/27	2	25.65	5	25.69	25.63	-3	39,029	-0.01%
2022/12/26	4.4	25.55	0	0.00	25.58	4.4	39,495	0.01%
2022/12/23	0	0.00	2.1	25.56	25.60	-2.1	40,046	-0.01%
2022/12/22	0.1	25.56	0	0.00	25.67	0.1	40,666	0.00%
2022/12/21	9	25.34	0.9	25.37	25.34	8.1	41,902	0.02%
2022/12/20	72.2	25.41	40	25.54	25.30	32.2	42,413	0.08%
2022/12/19	0.1	25.75	180	25.73	25.73	-179.9	43,612	-0.41%	大賣/鉅額交易
2022/12/16	12.1	25.41	5	25.66	25.70	7.1	43,959	0.02%
2022/12/15	11	25.71	1	25.70	25.70	10	44,276	0.02%
2022/12/14	10	25.65	0	0.00	25.68	10	44,807	0.02%
2022/12/13	3.4	25.56	0.2	25.57	25.53	3.1	45,119	0.01%
2022/12/12	7.9	25.33	1	25.48	25.50	6.9	45,266	0.02%
2022/12/09	2.2	25.48	13.9	25.50	25.51	-11.7	45,466	-0.03%
2022/12/08	18.4	25.27	1	25.36	25.29	17.4	45,414	0.04%
2022/12/07	15.2	25.41	1	25.50	25.44	14.2	45,356	0.03%
2022/12/06	36.8	25.70	3	25.79	25.61	33.8	45,095	0.07%
2022/12/05	21.3	25.88	23.1	25.89	25.87	-1.8	44,791	0.00%
2022/12/02	19.6	25.74	8.9	25.72	25.73	10.7	44,678	0.02%
2022/12/01	113.8	25.85	9	25.84	25.82	104.8	44,927	0.23%	大買/鉅額交易
2022/11/30	7.6	25.59	1	25.55	25.65	6.6	44,924	0.01%
2022/11/29	11	25.29	0	0.00	25.47	11	45,006	0.02%
2022/11/28	14.4	25.33	5	25.30	25.32	9.4	45,368	0.02%
2022/11/25	10.7	25.59	4.9	25.61	25.52	5.8	45,495	0.01%
2022/11/24	104	25.41	5.9	25.51	25.54	98.1	45,526	0.22%	大買/
2022/11/23	2.5	25.26	4	25.29	25.30	-1.5	45,616	0.00%
2022/11/22	30	25.11	12	25.11	25.10	18	46,286	0.04%
2022/11/21	1.3	25.28	15	25.25	25.22	-13.8	46,210	-0.03%
2022/11/18	9.1	25.50	31	25.51	25.43	-21.9	46,058	-0.05%
2022/11/17	10	25.39	10	25.48	25.58	0	46,115	0.00%
2022/11/16	3	25.48	7.4	25.55	25.53	-4.4	46,277	-0.01%
2022/11/15	16	25.49	10	25.51	25.55	6	46,005	0.01%
2022/11/14	106	25.40	9	25.32	25.42	97	45,523	0.21%	大買/
2022/11/11	111	25.27	124.2	25.04	25.00	-13.2	44,997	-0.03%	大買/大賣/
2022/11/10	14.2	24.53	3	24.52	24.53	11.2	44,523	0.03%
2022/11/09	316.1	24.49	35	24.55	24.61	281.1	44,514	0.63%	大買/鉅額交易
2022/11/08	263	24.31	15	24.26	24.23	248	44,336	0.56%	大買/鉅額交易
2022/11/07	24	24.01	77	23.83	24.06	-53	43,972	-0.12%
2022/11/04	14.2	23.49	2.8	23.56	23.64	11.4	43,722	0.03%
2022/11/03	25	23.43	10	23.47	23.58	15	43,744	0.03%
2022/11/02	11.2	23.62	16	23.66	23.67	-4.8	43,687	-0.01%
2022/11/01	2.2	23.53	4	23.53	23.55	-1.8	43,778	0.00%
2022/10/31	5.2	23.47	28	23.49	23.48	-22.8	43,858	-0.05%
2022/10/28	53.7	23.38	13.1	23.47	23.31	40.6	44,013	0.09%
2022/10/27	11	23.51	12	23.58	23.58	-1	43,742	0.00%
2022/10/26	18.4	23.34	74	23.35	23.41	-55.7	43,975	-0.13%
2022/10/25	55.7	23.52	403	23.53	23.40	-347.4	43,675	-0.80%	大賣/鉅額交易
2022/10/24	88.7	23.77	66	23.89	23.69	22.7	43,127	0.05%
2022/10/21	49.2	23.65	31	23.74	23.58	18.2	42,952	0.04%
2022/10/20	234	23.53	206	23.43	23.65	28	42,434	0.07%	大買/大賣/
2022/10/19	195.4	23.90	652.5	23.96	23.95	-457.1	41,038	-1.11%	大買/大賣/鉅額交易
2022/10/18	209	25.82	16.1	26.02	25.84	192.9	38,264	0.50%	大買/鉅額交易
2022/10/17	91.3	25.57	69	25.51	25.77	22.3	36,062	0.06%
2022/10/14	110.3	25.92	1	25.97	25.91	109.3	33,875	0.32%	大買/鉅額交易
2022/10/13	82.6	25.61	4	25.60	25.53	78.6	33,319	0.24%
2022/10/12	105.3	25.77	1	25.75	25.82	104.3	32,298	0.32%	大買/鉅額交易
2022/10/11	280.6	25.88	11	25.88	25.85	269.6	31,414	0.86%	大買/鉅額交易
2022/10/07	69.7	26.33	1.8	26.30	26.28	67.9	30,057	0.23%
2022/10/06	63.7	26.53	1	26.53	26.57	62.7	29,048	0.22%
2022/10/05	178.8	26.65	108	26.68	26.62	70.8	28,495	0.25%	大買/大賣/
2022/10/04	152.9	26.21	1	26.20	26.27	151.9	27,349	0.56%	大買/鉅額交易
2022/10/03	45.2	25.65	3	25.66	25.67	42.2	25,742	0.16%
2022/09/30	71.7	25.59	0	0.00	25.78	71.7	25,645	0.28%
2022/09/29	35.7	25.89	6	25.94	25.81	29.7	25,407	0.12%
2022/09/28	69.1	25.89	8	26.12	25.83	61.1	25,726	0.24%
2022/09/27	59.1	26.25	7	26.20	26.33	52.1	24,823	0.21%
2022/09/26	92.1	26.40	47	26.35	26.33	45.1	24,841	0.18%
2022/09/23	51.1	27.11	27	27.07	27.06	24.1	24,343	0.10%
2022/09/22	50.5	27.13	3	27.14	27.17	47.5	24,787	0.19%
2022/09/21	59.6	27.65	0	0.00	27.64	59.6	24,382	0.24%
2022/09/20	18.4	28.02	1	28.01	27.98	17.4	24,002	0.07%
2022/09/19	14.2	28.18	23	28.19	28.06	-8.8	23,870	-0.04%
2022/09/16	26.2	28.23	10	28.25	28.28	16.2	23,904	0.07%
2022/09/15	20	28.57	6	28.62	28.59	14	24,377	0.06%
2022/09/14	18	28.27	5	28.30	28.35	13	25,063	0.05%
2022/09/13	13	28.68	2	28.67	28.71	11	25,067	0.04%
2022/09/12	10.1	28.54	2	28.59	28.56	8.1	25,899	0.03%
2022/09/08	13	27.89	0	0.00	28.25	13	26,541	0.05%
2022/09/07	28	27.87	0	0.00	27.90	28	27,361	0.10%
2022/09/06	4	28.10	3	28.12	28.08	1	27,108	0.00%
2022/09/05	29	28.03	16	28.12	28.18	13	27,077	0.05%
2022/09/02	38.2	28.23	0	0.00	28.10	38.2	27,375	0.14%
2022/09/01	69.1	28.39	10.6	28.42	28.44	58.5	26,958	0.22%
2022/08/31	6	28.57	3	28.60	28.79	3	26,588	0.01%
2022/08/30	21	28.63	0	0.00	28.67	21	26,330	0.08%
2022/08/29	106	28.34	0	0.00	28.45	106	26,109	0.41%	大買/鉅額交易
2022/08/26	4.2	29.09	1	29.15	29.10	3.2	25,430	0.01%
2022/08/25	100	28.90	0	0.00	28.94	100	25,285	0.40%
2022/08/24	27.1	28.85	0	0.00	28.80	27.1	25,177	0.11%
2022/08/23	5,046.1	28.96	0	0.00	28.93	5,046.1	24,848	20.31%	大買/鉅額交易
2022/08/22	16.1	29.15	4	29.17	29.25	12.1	24,388	0.05%
2022/08/19	9.1	29.41	5	29.43	29.42	4.1	24,110	0.02%
2022/08/18	4	29.13	0	0.00	29.29	4	24,128	0.02%
2022/08/17	4.1	29.21	71	29.24	29.28	-66.9	24,037	-0.28%
2022/08/16	18.1	29.13	17	29.19	29.24	1.1	24,041	0.00%
2022/08/15	64	29.20	68	29.17	29.22	-4	23,880	-0.02%
2022/08/12	55	29.17	3	29.21	29.30	52	23,637	0.22%
2022/08/11	23	29.09	4	29.10	29.12	19	23,814	0.08%
2022/08/10	5,021.1	28.84	0	0.00	28.81	5,021.1	23,742	21.15%	大買/鉅額交易
2022/08/09	12	28.88	5	29.05	29.07	7	23,654	0.03%
2022/08/08	8	28.76	15	28.76	28.87	-7	23,892	-0.03%
2022/08/05	8	28.72	61	28.77	28.87	-53	23,904	-0.22%
2022/08/04	123.1	28.31	2	28.43	28.43	121.1	24,150	0.50%	大買/鉅額交易
2022/08/03	5.8	28.35	0.2	28.33	28.44	5.6	24,195	0.02%
2022/08/02	5,017	28.36	1	28.45	28.45	5,016	24,176	20.75%	大買/鉅額交易
2022/08/01	2,007	28.69	9	28.72	28.76	1,998	24,031	8.31%	大買/鉅額交易
2022/07/29	14	28.50	7	28.50	28.55	7	24,047	0.03%
2022/07/28	16.1	28.23	0	0.00	28.18	16.1	23,873	0.07%
2022/07/27	6	28.00	1	28.21	28.25	5	23,648	0.02%
2022/07/26	6.3	28.10	10	28.10	28.12	-3.7	23,575	-0.02%
2022/07/25	10	28.29	9	28.16	28.33	1	23,450	0.00%
2022/07/22	6.4	28.39	3	28.33	28.40	3.4	23,497	0.01%
2022/07/21	76	28.20	1.8	28.22	28.38	74.2	23,839	0.31%
2022/07/20	3	28.04	2	28.08	28.00	1	24,096	0.00%
2022/07/19	6	27.42	10	27.38	27.68	-4	24,748	-0.02%
2022/07/18	2.1	27.32	6	27.22	27.48	-3.9	24,713	-0.02%
2022/07/15	8	27.06	0	0.00	27.09	8	24,487	0.03%
2022/07/14	6.4	27.07	2	27.19	27.18	4.4	24,288	0.02%
2022/07/13	3	27.14	5.1	27.14	27.08	-2.1	24,146	-0.01%
2022/07/12	22.2	26.54	0	0.00	26.62	22.2	24,016	0.09%
2022/07/11	9	27.22	4	27.41	27.25	5	23,577	0.02%
2022/07/08	14.4	27.22	10	27.25	27.25	4.4	23,400	0.02%
2022/07/07	15.1	26.58	32	26.20	26.76	-16.9	23,071	-0.07%
2022/07/06	63.1	26.48	8	26.42	26.32	55.1	23,127	0.24%
2022/07/05	15.7	26.71	1.1	26.90	26.96	14.6	22,663	0.06%
2022/07/04	19.4	26.63	3	26.57	26.68	16.4	22,393	0.07%
2022/07/01	85.6	27.04	16	26.98	26.81	69.6	22,566	0.31%
2022/06/30	51.7	27.57	36	27.56	27.56	15.7	21,708	0.07%
2022/06/29	18.6	28.20	0	0.00	28.14	18.6	20,881	0.09%
2022/06/28	9	28.45	1	28.47	28.53	8	20,578	0.04%
2022/06/27	7	28.72	17	28.68	28.86	-10	20,368	-0.05%
2022/06/24	12	28.16	0	0.00	28.10	12	20,147	0.06%
2022/06/23	51.3	28.22	62	28.45	28.05	-10.7	20,047	-0.05%
2022/06/22	49.9	28.63	2	29.01	28.50	47.9	19,293	0.25%
2022/06/21	20.1	29.03	1.9	29.18	29.28	18.2	18,528	0.10%
2022/06/20	46.4	29.04	2.7	29.10	28.87	43.7	18,308	0.24%
2022/06/17	67.7	29.47	3	29.44	29.62	64.7	17,392	0.37%
2022/06/16	51.6	30.10	0	0.00	29.94	51.6	16,622	0.31%
2022/06/15	20.1	30.41	11	30.32	30.39	9.1	15,696	0.06%
2022/06/14	9.5	30.28	3	30.32	30.48	6.5	15,602	0.04%
2022/06/13	38	30.45	0	0.00	30.51	38	15,482	0.25%
2022/06/10	7.1	31.06	0	0.00	31.08	7.1	14,994	0.05%
2022/06/09	10.3	31.33	0	0.00	31.30	10.3	15,011	0.07%
2022/06/08	2	31.58	10	31.56	31.60	-8	14,992	-0.05%
2022/06/07	5	31.44	2	31.41	31.44	3	15,163	0.02%
2022/06/06	5.2	31.36	10.1	31.50	31.48	-4.9	15,209	-0.03%
2022/06/02	3	31.43	0	0.00	31.40	3	15,616	0.02%
2022/06/01	3	31.55	2	31.56	31.52	1	16,204	0.01%
2022/05/31	1	31.44	4	31.33	31.40	-3	16,408	-0.02%
2022/05/30	17	31.38	7	31.41	31.43	10	16,672	0.06%
2022/05/27	1	31.11	5	31.10	31.08	-4	16,766	-0.02%
2022/05/26	14	30.87	1.1	31.02	30.80	13	17,092	0.08%
2022/05/25	2	30.80	10	30.78	30.88	-8	17,125	-0.05%
2022/05/24	0.4	30.86	0	0.00	30.70	0.4	17,438	0.00%
2022/05/23	4	30.86	1	30.77	30.86	3	17,461	0.02%
2022/05/20	37	30.74	0	0.00	30.72	37	17,709	0.21%
2022/05/19	35.2	30.50	0	0.00	30.68	35.2	18,026	0.20%
2022/05/18	10.2	30.87	2	30.87	31.01	8.2	17,868	0.05%
2022/05/17	20.4	30.70	0.1	30.75	30.69	20.3	17,836	0.11%
2022/05/16	15	30.62	3	30.63	30.72	12	17,947	0.07%
2022/05/13	10.1	30.75	0	0.00	30.80	10.1	17,622	0.06%
2022/05/12	23.8	30.86	8	30.81	30.63	15.8	17,584	0.09%
2022/05/11	15.4	31.20	1	31.18	31.17	14.4	17,093	0.08%
2022/05/10	3.2	31.25	0	0.00	31.65	3.2	16,798	0.02%
2022/05/09	26.4	31.65	1	31.65	31.57	25.4	16,792	0.15%
2022/05/06	7	32.05	1	32.11	32.25	6	16,679	0.04%
2022/05/05	1	32.47	3.2	32.47	32.54	-2.2	16,763	-0.01%
2022/05/04	11	32.24	2	32.20	32.31	9	16,949	0.05%
2022/05/03	8	31.96	8	32.00	32.09	0	17,554	0.00%
2022/04/29	6	31.93	0	0.00	32.01	6	17,967	0.03%
2022/04/28	6.5	31.59	4	31.53	31.72	2.5	18,539	0.01%
2022/04/27	35.8	31.39	21	31.39	31.48	14.8	18,489	0.08%
2022/04/26	30	32.00	3	31.99	31.93	27	18,167	0.15%
2022/04/25	48.5	32.06	12	32.08	32.03	36.5	18,243	0.20%
2022/04/22	11	32.68	2	32.69	32.78	9	17,463	0.05%
2022/04/21	1.3	32.88	0	0.00	32.90	1.3	17,770	0.01%
2022/04/20	8	32.79	0	0.00	32.83	8	17,859	0.04%
2022/04/19	4.1	32.90	4.1	32.87	32.85	0	18,080	0.00%
2022/04/18	18.4	32.68	0	0.00	32.68	18.4	18,217	0.10%
2022/04/15	6.3	32.91	0	0.00	32.90	6.3	18,004	0.04%
2022/04/14	4.1	33.09	3	33.17	33.07	1.1	18,223	0.01%
2022/04/13	2	33.04	5	33.01	33.11	-3	18,347	-0.02%
2022/04/12	29.8	32.64	5	32.58	32.69	24.8	18,315	0.14%
2022/04/11	43.3	32.88	0	0.00	32.81	43.3	17,884	0.24%
2022/04/08	23.2	33.05	3	33.13	33.17	20.2	17,526	0.12%
2022/04/07	45.5	33.13	3	33.22	32.90	42.5	17,428	0.24%
2022/04/06	20.1	33.37	6.1	33.39	33.47	14	16,712	0.08%
2022/04/01	8	33.44	11	33.51	33.55	-3	16,657	-0.02%
2022/03/31	7.4	33.65	1	33.63	33.63	6.4	16,656	0.04%
2022/03/30	5	33.62	12	33.59	33.70	-7	16,713	-0.04%
2022/03/29	2	33.64	0	0.00	33.64	2	16,641	0.01%
2022/03/28	7	33.55	11.3	33.69	33.78	-4.3	16,634	-0.03%
2022/03/25	9	33.80	1	33.90	33.81	8	16,484	0.05%
2022/03/24	3	33.96	0.5	33.99	33.96	2.5	16,660	0.02%
2022/03/23	1	33.98	1	34.00	33.96	0	16,953	0.00%
2022/03/22	1.1	33.95	14	33.91	33.87	-12.9	17,380	-0.07%
2022/03/21	1	33.99	0.2	33.99	33.95	0.8	17,417	0.00%
2022/03/18	7.2	33.83	3	33.81	33.90	4.2	17,685	0.02%
2022/03/17	2.2	33.86	2.8	33.95	34.01	-0.6	17,731	0.00%
2022/03/16	12	33.61	1	33.65	33.71	11	17,821	0.06%
2022/03/15	10.3	33.81	8	33.82	33.78	2.3	17,846	0.01%
2022/03/14	2	34.08	3	34.04	34.13	-1	18,020	-0.01%
2022/03/11	7	33.88	35.4	33.89	33.90	-28.4	18,151	-0.16%
2022/03/10	7	33.87	26	33.91	33.89	-19	18,239	-0.10%
2022/03/09	6	33.31	4.6	33.36	33.36	1.5	18,168	0.01%
2022/03/08	25.1	33.05	3	33.11	33.00	22.1	18,129	0.12%
2022/03/07	59.5	33.44	10	33.35	33.45	49.5	17,675	0.28%
2022/03/04	6.6	34.10	11	34.23	34.04	-4.4	17,185	-0.03%
2022/03/03	4	34.22	39	34.22	34.22	-35	17,340	-0.20%
2022/03/02	0	0.00	3	33.98	33.97	-3	17,356	-0.02%
2022/03/01	0	0.00	48.8	33.80	33.88	-48.8	17,209	-0.28%
2022/02/25	3.1	33.34	2	33.43	33.33	1.1	16,965	0.01%
2022/02/24	9.3	33.30	4.4	33.18	33.19	4.9	17,005	0.03%
2022/02/23	2.6	33.65	3	33.72	33.75	-0.4	16,824	0.00%
2022/02/22	12.3	33.37	42	33.41	33.49	-29.7	16,978	-0.17%
2022/02/21	0.1	33.49	23.1	33.54	33.80	-23	17,361	-0.13%
2022/02/18	1.5	33.30	12.6	33.26	33.50	-11.1	17,247	-0.06%
2022/02/17	3.2	33.40	3	33.37	33.34	0.2	17,551	0.00%
2022/02/16	4	33.35	2.1	33.38	33.27	1.9	17,830	0.01%
2022/02/15	15.2	33.17	0	0.00	33.10	15.2	17,811	0.09%
2022/02/14	18.5	33.10	3.6	33.13	33.13	14.9	18,019	0.08%
2022/02/11	5	33.41	1	33.40	33.43	4	18,330	0.02%
2022/02/10	2.3	33.44	5.5	33.49	33.49	-3.2	18,757	-0.02%
2022/02/09	3.2	33.43	24	33.41	33.50	-20.8	19,206	-0.11%
2022/02/08	7.3	33.18	43	33.23	33.30	-35.7	19,190	-0.19%
2022/02/07	13.4	32.57	1	32.55	33.00	12.4	19,118	0.06%
2022/01/26	27.4	32.44	11	32.37	32.40	16.4	19,021	0.09%
2022/01/25	22.2	32.31	4.2	32.34	32.34	18	19,107	0.09%
2022/01/24	12.2	32.48	3	32.55	32.72	9.2	18,760	0.05%
2022/01/21	25.4	32.93	3	32.91	32.84	22.4	18,519	0.12%
2022/01/20	3.3	33.32	0	33.32	33.36	3.3	18,158	0.02%
2022/01/19	7.3	33.30	2	33.33	33.21	5.3	18,354	0.03%
2022/01/18	2.1	33.36	24.1	33.39	33.45	-22	18,641	-0.12%
2022/01/17	3.2	33.17	13	33.14	33.22	-9.8	18,981	-0.05%
2022/01/14	18	32.99	1	32.97	33.15	17	21,215	0.08%
2022/01/13	1.3	33.26	0	0.00	33.20	1.3	22,404	0.01%
2022/01/12	9.1	33.16	2	33.23	33.10	7.1	23,373	0.03%
2022/01/11	11.2	33.21	0	0.00	33.20	11.2	23,638	0.05%
2022/01/10	14.2	33.22	5	33.22	33.27	9.2	24,258	0.04%
2022/01/07	37.2	33.19	2	33.18	33.17	35.2	24,516	0.14%
2022/01/06	8.1	33.40	20.1	33.39	33.41	-12	24,667	-0.05%
2022/01/05	2	33.41	20.3	33.42	33.45	-18.3	25,175	-0.07%
2022/01/04	11	33.42	1	33.41	33.41	10	26,009	0.04%
2022/01/03	11	33.42	3	33.38	33.42	8	26,439	0.03%
2021/12/30	5	33.59	17	33.63	33.58	-12	27,336	-0.04%
2021/12/29	21	33.61	25	33.59	33.61	-4	27,867	-0.01%
2021/12/28	7	33.54	18	33.52	33.56	-11	28,292	-0.04%
2021/12/27	4	33.34	3	33.38	33.38	1	28,983	0.00%
2021/12/24	4	33.32	4	33.45	33.29	0	30,113	0.00%
2021/12/23	0	33.34	2	33.38	33.34	-2	30,324	-0.01%
2021/12/22	8	33.31	29.2	33.36	33.30	-21.2	30,997	-0.07%
2021/12/21	8	33.26	3.1	33.35	33.36	4.9	31,128	0.02%
2021/12/20	2	33.41	24.1	33.36	33.41	-22.1	31,224	-0.07%
2021/12/17	2	33.43	44	33.33	33.43	-42	31,075	-0.14%
2021/12/16	1	33.45	27	33.37	33.45	-26	30,909	-0.08%
2021/12/15	7	33.01	13.5	32.99	33.04	-6.5	31,068	-0.02%
2021/12/14	13.2	32.99	28	33.02	32.95	-14.8	31,054	-0.05%
2021/12/13	4	33.36	3	33.37	33.33	1	30,895	0.00%
2021/12/10	10	33.26	5	33.33	33.30	5	30,862	0.02%
2021/12/09	0.1	33.30	37	33.39	33.32	-36.9	30,754	-0.12%
2021/12/08	5.3	33.22	18.1	33.25	33.18	-12.8	30,597	-0.04%
2021/12/07	4	32.92	68	33.01	33.03	-64	30,311	-0.21%
2021/12/06	8	32.78	10	32.83	32.86	-2	30,069	-0.01%
2021/12/03	7	32.64	0.8	32.69	32.65	6.2	30,302	0.02%
2021/12/02	6	32.48	7	32.50	32.47	-1	30,250	0.00%
2021/12/01	1	32.40	4	32.43	32.50	-3	30,420	-0.01%
2021/11/30	5.1	32.39	8	32.46	32.30	-2.9	30,392	-0.01%
2021/11/29	19	32.13	4	32.10	32.22	15	30,384	0.05%
2021/11/26	18.1	32.46	3.2	32.44	32.35	14.9	30,133	0.05%
2021/11/25	8.1	32.66	7	32.65	32.65	1.1	29,905	0.00%
2021/11/24	17.4	32.55	36	32.53	32.61	-18.6	29,925	-0.06%
2021/11/23	7.4	32.67	7	32.66	32.63	0.4	29,885	0.00%
2021/11/22	1	32.93	9	32.98	32.93	-8	29,903	-0.03%
2021/11/19	23.3	32.99	18	33.05	32.93	5.3	29,833	0.02%
2021/11/18	16	32.94	140.5	33.00	32.98	-124.5	29,820	-0.42%	大賣/鉅額交易
2021/11/17	3.6	32.67	44	32.66	32.71	-40.4	29,329	-0.14%
2021/11/16	14	32.47	19.5	32.49	32.59	-5.5	29,410	-0.02%
2021/11/15	8.4	32.44	15	32.41	32.43	-6.6	29,642	-0.02%
2021/11/12	4.2	32.12	9	32.11	32.20	-4.8	29,635	-0.02%
2021/11/11	10.1	32.27	16.5	32.21	32.15	-6.4	29,814	-0.02%
2021/11/10	4.2	32.35	43	32.37	32.34	-38.8	30,295	-0.13%
2021/11/09	17.2	32.40	63	32.42	32.35	-45.8	30,107	-0.15%
2021/11/08	7.2	32.15	49.5	32.28	32.39	-42.3	29,738	-0.14%
2021/11/05	5.2	31.85	4	31.85	31.95	1.2	29,680	0.00%
2021/11/04	39.4	31.93	48	31.92	31.86	-8.6	29,884	-0.03%
2021/11/03	7	31.73	7	31.67	31.77	0	29,845	0.00%
2021/11/02	14.5	31.57	5	31.53	31.53	9.5	29,764	0.03%
2021/11/01	53.1	31.53	100.3	31.58	31.56	-47.2	29,464	-0.16%
2021/10/29	43.3	31.35	29	31.37	31.45	14.3	29,203	0.05%
2021/10/28	37.1	31.35	24	31.38	31.39	13.1	29,000	0.05%
2021/10/27	9	31.07	2	31.15	31.15	7	28,924	0.02%
2021/10/26	10.3	31.01	5.1	31.00	31.05	5.2	28,992	0.02%
2021/10/25	32	30.75	9.7	30.75	30.86	22.3	28,743	0.08%
2021/10/22	86.7	30.69	1	30.74	30.84	85.7	28,569	0.30%
2021/10/21	133.9	32.35	37	32.40	32.40	96.9	26,495	0.37%	大買/
2021/10/20	64.5	32.39	4	32.46	32.37	60.5	25,033	0.24%
2021/10/19	43.1	32.38	29	32.36	32.40	14.1	23,996	0.06%
2021/10/18	73.5	32.33	2	32.40	32.36	71.5	23,655	0.30%
2021/10/15	38	32.30	1	32.29	32.31	37	23,612	0.16%
2021/10/14	54	32.15	2	32.01	32.18	52	23,569	0.22%
2021/10/13	42	32.19	2.3	32.16	32.17	39.7	23,078	0.17%
2021/10/12	68	32.28	2	32.24	32.24	66	22,532	0.29%
2021/10/08	18.9	32.58	0	0.00	32.59	18.9	21,746	0.09%
2021/10/07	47	32.42	6	32.60	32.57	41	21,631	0.19%
2021/10/06	58	31.92	1	32.00	31.88	57	20,959	0.27%
2021/10/05	44.4	31.72	34	31.88	31.96	10.4	20,585	0.05%
2021/10/04	108.6	31.95	0	0.00	31.84	108.6	20,219	0.54%	大買/鉅額交易
2021/10/01	74.3	32.28	5	32.49	32.26	69.3	19,474	0.36%
2021/09/30	11	32.72	1	32.73	32.77	10	18,345	0.05%
2021/09/29	64.2	32.67	1	32.69	32.70	63.2	18,174	0.35%
2021/09/28	8.3	33.00	0	0.00	33.08	8.3	17,606	0.05%
2021/09/27	9	33.27	25	33.38	33.30	-16	17,512	-0.09%
2021/09/24	0	0.00	11.1	33.27	33.30	-11.1	17,887	-0.06%
2021/09/23	2.3	33.11	34	33.09	33.08	-31.7	17,863	-0.18%
2021/09/22	79.6	32.84	3	32.94	32.90	76.6	17,894	0.43%
2021/09/17	2.2	33.40	0	0.00	33.42	2.2	17,382	0.01%
2021/09/16	2.2	33.23	0	0.00	33.28	2.2	17,370	0.01%
2021/09/15	4	33.26	20	33.32	33.33	-16	17,219	-0.09%
2021/09/14	12	33.38	2	33.32	33.36	10	17,241	0.06%
2021/09/13	3	33.37	15	33.44	33.41	-12	17,264	-0.07%
2021/09/10	2	33.04	0	0.00	33.22	2	17,282	0.01%
2021/09/09	3.1	32.78	3	32.86	32.94	0.1	17,241	0.00%
2021/09/08	58.3	32.87	3	32.91	32.80	55.3	17,202	0.32%
2021/09/07	23	33.08	9	33.11	33.16	14	16,852	0.08%
2021/09/06	4.2	33.14	10	33.09	33.07	-5.8	16,790	-0.03%
2021/09/03	11	33.24	0	0.00	33.24	11	16,600	0.07%
2021/09/02	2.1	33.24	10	33.25	33.16	-7.9	16,607	-0.05%
2021/09/01	1	33.33	7.1	33.37	33.39	-6.1	16,552	-0.04%
2021/08/31	10	33.10	11	33.25	33.38	-1	16,476	-0.01%
2021/08/30	3	33.22	35	33.22	33.29	-32	16,532	-0.19%
2021/08/27	7	33.05	11	33.00	33.11	-4	16,504	-0.02%
2021/08/26	20.2	32.89	1	32.85	32.99	19.2	16,452	0.12%
2021/08/25	4	32.87	23.1	32.90	33.00	-19.1	16,281	-0.12%
2021/08/24	11	32.76	1	33.07	32.80	10	16,383	0.06%
2021/08/23	10.1	32.77	16	32.86	32.88	-5.9	16,186	-0.04%
2021/08/20	36.3	32.19	1	32.33	32.26	35.3	16,057	0.22%
2021/08/19	79.7	32.47	23.5	32.53	32.32	56.2	15,784	0.36%
2021/08/18	23.2	32.50	7	32.70	33.07	16.2	15,181	0.11%
2021/08/17	29.7	32.69	0	0.00	32.53	29.7	14,907	0.20%
2021/08/16	97	32.98	26.7	32.86	32.86	70.3	14,707	0.48%
2021/08/13	26.3	33.26	0	0.00	33.27	26.3	14,056	0.19%
2021/08/12	22.1	33.44	0	0.00	33.51	22.1	13,851	0.16%
2021/08/11	42	33.49	0	0.00	33.49	42	13,905	0.30%
2021/08/10	8.3	33.83	0	0.00	33.79	8.3	13,704	0.06%
2021/08/09	23	34.04	0	0.00	34.10	23	14,439	0.16%
2021/08/06	14.1	34.22	1	34.05	34.25	13.1	14,660	0.09%
2021/08/05	10	34.19	0	0.00	34.20	10	15,367	0.07%
2021/08/04	9	34.27	2	34.21	34.35	7	16,712	0.04%
2021/08/03	1	34.00	1	34.02	34.15	0	17,432	0.00%
2021/08/02	22	33.87	6	33.80	34.00	16	17,428	0.09%
2021/07/30	10	34.04	20	34.17	33.90	-10	17,250	-0.06%
2021/07/29	7.5	33.95	0	0.00	34.10	7.5	17,094	0.04%
2021/07/28	51.7	33.60	2	33.67	33.89	49.7	17,359	0.29%
2021/07/27	36.1	34.10	1.5	34.05	34.07	34.6	17,372	0.20%
2021/07/26	23.5	34.53	2.3	34.64	34.50	21.2	17,260	0.12%
2021/07/23	0.4	34.43	1	34.27	34.47	-0.6	17,212	0.00%
2021/07/22	23	34.24	13	34.17	34.21	10	17,183	0.06%
2021/07/21	40.3	34.16	2	34.03	34.13	38.3	16,996	0.23%
2021/07/20	24.1	34.63	1	34.57	34.56	23.1	16,353	0.14%
2021/07/16	7	34.96	29	34.98	35.12	-22	16,301	-0.13%
2021/07/15	8	34.81	0	0.00	34.98	8	16,244	0.05%
2021/07/14	33.1	34.59	0	0.00	34.48	33.1	16,238	0.20%
2021/07/13	29.5	35.04	1.1	34.84	34.85	28.4	16,009	0.18%
2021/07/12	23.5	35.39	1	35.27	35.27	22.5	15,934	0.14%
2021/07/09	7.7	35.45	0	0.00	35.44	7.7	15,733	0.05%
2021/07/08	0	0.00	12.1	35.75	35.80	-12.1	15,796	-0.08%
2021/07/07	5.1	35.69	11	35.59	35.61	-5.9	15,802	-0.04%
2021/07/06	3	35.96	26.1	35.91	35.91	-23.1	15,704	-0.15%
2021/07/05	2	35.54	2	35.69	35.69	0	15,631	0.00%
2021/07/02	0	0.00	0.5	35.15	35.20	-0.5	15,550	0.00%
2021/07/01	13.5	35.16	10	35.11	35.00	3.5	15,473	0.02%
2021/06/30	2	34.84	0.1	34.96	35.00	1.9	15,037	0.01%
2021/06/29	23	34.82	0	0.00	34.80	23	15,029	0.15%
2021/06/28	0	0.00	14.9	34.95	35.10	-14.9	15,068	-0.10%
2021/06/25	1.1	34.87	9	34.81	34.74	-8	15,000	-0.05%
2021/06/24	5.2	34.62	1.4	34.60	34.66	3.8	15,045	0.03%
2021/06/23	11	34.41	2	34.47	34.45	9	15,186	0.06%
2021/06/22	32	34.57	10	34.63	34.43	22	15,168	0.15%
2021/06/21	8	34.59	5	34.71	34.55	3	15,124	0.02%
2021/06/18	5	34.94	0	0.00	34.91	5	15,026	0.03%
2021/06/17	8	34.67	10	34.81	34.90	-2	15,116	-0.01%
2021/06/16	7	34.67	10	34.60	34.78	-3	15,232	-0.02%
2021/06/15	9	34.56	0	0.00	34.65	9	15,274	0.06%
2021/06/11	53	34.56	143	34.55	34.55	-90	15,354	-0.59%	大賣/
2021/06/10	51	34.40	48	34.60	34.60	3	15,462	0.02%
2021/06/09	111	34.48	47	34.45	34.45	64	15,529	0.41%	大買/
2021/06/08	2	34.56	0	0.00	34.65	2	15,624	0.01%
2021/06/07	116	34.49	63	34.70	34.72	53	15,739	0.34%	大買/
2021/06/04	3.1	34.77	0.4	34.84	34.77	2.7	15,681	0.02%
2021/06/03	1	34.96	0	0.00	34.95	1	15,696	0.01%
2021/06/02	4	34.94	1	35.13	34.96	3	15,809	0.02%
2021/06/01	16.4	34.89	111	34.96	35.06	-94.6	15,858	-0.60%	大賣/
2021/05/31	11.3	34.70	8	34.63	34.75	3.3	15,721	0.02%
2021/05/28	11	34.43	0.7	34.44	34.55	10.3	15,754	0.07%
2021/05/27	10	34.11	1.4	34.20	34.28	8.6	15,767	0.05%
2021/05/26	3	34.26	1	34.25	34.32	2	15,811	0.01%
2021/05/25	10.1	34.28	2	34.27	34.34	8.1	15,861	0.05%
2021/05/24	4.1	33.98	8	33.90	34.05	-3.9	15,943	-0.02%
2021/05/20	17	33.80	0	0.00	33.86	17	15,950	0.11%
2021/05/19	5.1	33.81	7.2	33.96	34.10	-2.1	15,867	-0.01%
2021/05/18	54	33.87	5	33.64	34.01	49	15,921	0.31%
2021/05/17	135.2	32.31	60	32.64	32.75	75.2	15,879	0.47%	大買/
2021/05/14	29	33.79	2	33.70	33.65	27	14,792	0.18%
2021/05/13	10.2	32.96	8	32.82	33.40	2.2	14,460	0.02%
2021/05/12	50.5	33.80	219.6	33.28	33.50	-169.1	13,679	-1.24%	大賣/鉅額交易
2021/05/11	51.5	35.01	6	34.67	34.70	45.5	12,332	0.37%
2021/05/10	4	35.83	10	35.80	35.88	-6	11,676	-0.05%
2021/05/07	0	0.00	3.3	35.63	35.72	-3.3	11,778	-0.03%
2021/05/06	21	35.28	0	0.00	35.30	21	11,877	0.18%
2021/05/05	10.3	35.38	14	35.51	35.35	-3.7	11,916	-0.03%
2021/05/04	18.5	35.19	5.3	35.13	35.30	13.2	11,516	0.12%
2021/05/03	5	35.98	1	36.07	35.91	4	11,089	0.04%
2021/04/29	12	36.11	2	36.04	36.12	10	11,039	0.09%
2021/04/28	2	35.91	0	0.00	35.98	2	11,127	0.02%
2021/04/27	0	0.00	1.5	35.97	35.98	-1.5	11,379	-0.01%
2021/04/26	0.2	35.83	4.2	35.94	35.99	-4	11,527	-0.04%
2021/04/23	7	35.22	5	35.25	35.30	2	11,671	0.02%
2021/04/22	21.2	35.53	19	35.73	35.40	2.2	11,800	0.02%
2021/04/21	0.2	35.49	2	35.44	35.53	-1.8	12,099	-0.02%
2021/04/20	7.5	35.35	36.5	35.39	35.33	-29	12,400	-0.23%
2021/04/19	3	35.12	23.6	35.17	35.20	-20.6	12,466	-0.17%
2021/04/16	0.3	34.80	2.2	34.92	34.94	-1.9	12,623	-0.02%
2021/04/15	1	34.47	0	0.00	34.50	1	12,665	0.01%
2021/04/14	4	34.18	11	34.06	34.35	-7	13,099	-0.05%
2021/04/13	3	34.58	2.2	34.69	34.47	0.9	13,191	0.01%
2021/04/12	14.2	34.68	5.8	34.69	34.69	8.4	13,479	0.06%
2021/04/09	4.5	34.70	2.2	34.71	34.70	2.3	13,634	0.02%
2021/04/08	1	34.71	0	0.00	34.75	1	13,861	0.01%
2021/04/07	2.5	34.72	0	0.00	34.71	2.5	13,924	0.02%
2021/04/06	14	34.77	0	0.00	34.74	14	13,991	0.10%
2021/04/01	12.1	34.63	1	34.60	34.61	11.1	14,051	0.08%
2021/03/31	17	34.68	2	34.67	34.63	15	14,126	0.11%
2021/03/30	3	34.40	1	34.38	34.60	2	13,963	0.01%
2021/03/29	21	34.24	17	34.09	34.34	4	14,041	0.03%
2021/03/26	4	33.77	3.5	33.79	33.80	0.5	14,091	0.00%
2021/03/25	3	33.56	3	33.63	33.66	0	14,089	0.00%
2021/03/24	4	33.57	0	0.00	33.65	4	14,064	0.03%
2021/03/23	0	0.00	276	33.70	33.66	-276	14,047	-1.96%	大賣/鉅額交易
2021/03/22	309	33.60	12	33.61	33.60	297	14,115	2.10%	大買/鉅額交易
2021/03/19	2	33.58	0.5	33.49	33.60	1.5	14,304	0.01%
2021/03/18	0	0.00	3	33.41	33.53	-3	14,273	-0.02%
2021/03/17	8	32.96	5	32.96	32.95	3	14,394	0.02%
2021/03/16	0	0.00	4.2	32.99	32.99	-4.2	14,595	-0.03%
2021/03/15	1	32.74	6	32.71	32.74	-5	14,896	-0.03%
2021/03/12	0	0.00	1	32.42	32.43	-1	15,119	-0.01%
2021/03/11	0	0.00	4	32.29	32.33	-4	15,393	-0.03%
2021/03/10	1.1	32.10	12	32.14	32.10	-10.9	15,574	-0.07%
2021/03/09	4	31.90	5	31.99	32.00	-1	15,641	-0.01%
2021/03/08	2	31.95	5	31.90	32.00	-3	15,766	-0.02%
2021/03/05	13	31.66	1	31.62	31.80	12	15,693	0.08%
2021/03/04	5	31.79	0	0.00	31.80	5	15,709	0.03%
2021/03/03	1	31.87	16.9	31.88	31.93	-15.9	15,785	-0.10%
2021/03/02	2	32.04	16	31.91	31.90	-14	15,732	-0.09%
2021/02/26	28	31.91	0	0.00	31.90	28	15,774	0.18%
2021/02/25	23	31.99	66	31.93	32.01	-43	15,760	-0.27%
2021/02/24	1	31.80	15.7	31.97	31.80	-14.7	15,763	-0.09%
2021/02/23	2	31.79	14.4	31.60	31.80	-12.4	15,634	-0.08%
2021/02/22	26	31.44	8.5	31.40	31.50	17.5	15,506	0.11%
2021/02/19	2	30.93	8	31.01	31.12	-6	15,365	-0.04%
2021/02/18	5	31.10	27.9	31.06	31.13	-22.9	15,500	-0.15%
2021/02/17	8.2	30.98	56	30.91	31.00	-47.8	15,543	-0.31%
2021/02/05	5	30.55	53	30.57	30.55	-48	15,356	-0.31%
2021/02/04	1	30.46	1	30.46	30.51	0	15,473	0.00%
2021/02/03	4	30.52	3	30.54	30.51	1	15,563	0.01%
2021/02/02	10	30.53	9	30.44	30.50	1	15,854	0.01%
2021/02/01	2	30.05	4.1	30.10	30.25	-2.1	16,075	-0.01%
2021/01/29	8	30.45	38	30.68	30.26	-30	16,246	-0.18%
2021/01/28	0	0.00	19	30.73	30.72	-19	16,201	-0.12%
2021/01/27	0	0.00	68.7	30.87	30.95	-68.7	16,259	-0.42%
2021/01/26	4	30.67	53	30.75	30.68	-49	16,164	-0.30%
2021/01/25	1	30.54	31	30.68	30.83	-30	16,491	-0.18%
2021/01/22	6	30.29	2.2	30.51	30.53	3.8	16,841	0.02%
2021/01/21	180.6	30.25	3	30.27	30.30	177.6	17,518	1.01%	大買/鉅額交易
2021/01/20	19	30.34	1	30.32	30.25	18	19,146	0.09%
2021/01/19	12	30.73	30	30.74	30.74	-18	19,403	-0.09%
2021/01/18	30.1	30.41	43	30.38	30.61	-12.9	19,634	-0.07%
2021/01/15	0	0.00	16.5	30.92	30.79	-16.5	19,548	-0.08%
2021/01/14	2	30.92	19	30.91	30.92	-17	19,520	-0.09%
2021/01/13	3	30.70	20.5	30.63	30.69	-17.5	19,429	-0.09%
2021/01/12	20	30.44	1	30.46	30.35	19	19,254	0.10%
2021/01/11	21	30.52	17.5	30.57	30.61	3.5	19,281	0.02%
2021/01/08	3	30.39	8.2	30.40	30.46	-5.2	19,283	-0.03%
2021/01/07	2	30.14	16	30.15	30.22	-14	19,236	-0.07%
2021/01/06	7.3	29.99	14.3	30.04	30.00	-7.1	18,861	-0.04%
2021/01/05	5	29.90	17	30.00	30.02	-12	18,702	-0.06%
2021/01/04	10	29.95	6	29.97	29.94	4	18,639	0.02%
2020/12/31	13	29.77	21	29.87	29.95	-8	18,552	-0.04%
2020/12/30	5.1	29.66	2	29.74	29.78	3.1	18,338	0.02%
2020/12/29	3	29.70	10	29.70	29.67	-7	18,326	-0.04%
2020/12/28	1	29.66	7	29.65	29.75	-6	18,329	-0.03%
2020/12/25	20	29.51	27	29.50	29.51	-7	18,165	-0.04%
2020/12/24	20	29.49	3	29.43	29.48	17	18,085	0.09%
2020/12/23	14	29.37	2	29.39	29.42	12	18,156	0.07%
2020/12/22	13.2	29.50	13	29.43	29.43	0.2	18,606	0.00%
2020/12/21	42	29.49	0	0.00	29.60	42	19,258	0.22%
2020/12/18	14	29.60	36	29.63	29.61	-22	19,328	-0.11%
2020/12/17	4	29.62	0	0.00	29.66	4	19,561	0.02%
2020/12/16	0	0.00	2	29.64	29.80	-2	19,561	-0.01%
2020/12/15	4	29.54	2.1	29.62	29.51	1.9	19,488	0.01%
2020/12/14	5	29.83	5	29.81	29.82	0	19,302	0.00%
2020/12/11	8	29.71	5	29.53	29.81	3	19,359	0.02%
2020/12/10	8	29.90	2	30.00	29.94	6	19,265	0.03%
2020/12/09	1	30.05	13	30.09	30.14	-12	19,097	-0.06%
2020/12/08	4	29.92	215.2	29.93	29.90	-211.2	18,695	-1.13%	大賣/鉅額交易
2020/12/07	14	29.78	5	29.83	29.85	9	18,414	0.05%
2020/12/04	0.5	29.57	33	29.60	29.68	-32.5	18,251	-0.18%
2020/12/03	0	0.00	15	29.47	29.45	-15	18,137	-0.08%
2020/12/02	52	29.40	23	29.38	29.44	29	18,138	0.16%
2020/12/01	17.2	29.31	29	29.34	29.35	-11.8	18,131	-0.07%
2020/11/30	7	29.43	158	29.38	29.35	-151	18,213	-0.83%	大賣/鉅額交易
2020/11/27	1	29.21	2	29.27	29.32	-1	18,098	-0.01%
2020/11/26	0	0.00	4	29.13	29.15	-4	18,010	-0.02%
2020/11/25	10	29.06	10	29.15	29.01	0	18,006	0.00%
2020/11/24	10	29.15	6.9	29.12	29.11	3.1	17,904	0.02%
2020/11/23	1	29.14	32	29.12	29.14	-31	17,841	-0.17%
2020/11/20	6	28.84	20	28.83	28.88	-14	17,893	-0.08%
2020/11/19	8	28.87	15	28.87	28.86	-7	18,118	-0.04%
2020/11/18	28	28.87	6	28.86	28.90	22	18,250	0.12%
2020/11/17	10.1	28.85	102	28.89	28.81	-91.9	18,455	-0.50%	大賣/
2020/11/16	39	28.80	7	28.76	28.80	32	19,178	0.17%
2020/11/13	21	28.48	4	28.51	28.53	17	18,963	0.09%
2020/11/12	12	28.39	15	28.47	28.40	-3	18,920	-0.02%
2020/11/11	16	28.33	9	28.48	28.50	7	18,920	0.04%
2020/11/10	24	28.40	22	28.37	28.29	2	18,893	0.01%
2020/11/09	13	28.42	57	28.43	28.40	-44	18,592	-0.24%
2020/11/06	9.1	28.22	0.1	28.22	28.19	9	18,420	0.05%
2020/11/05	8	28.11	23	28.11	28.12	-15	18,259	-0.08%
2020/11/04	17	28.03	2	27.94	28.05	15	18,240	0.08%
2020/11/03	9	27.99	3	28.00	28.01	6	18,058	0.03%
2020/11/02	22.5	27.67	0	0.00	27.72	22.5	17,951	0.13%
2020/10/30	31	27.87	2	27.98	27.80	29	17,737	0.16%
2020/10/29	61	27.96	4	27.92	27.98	57	17,214	0.33%
2020/10/28	185	28.23	165	28.36	28.19	20	16,451	0.12%	大買/大賣/
2020/10/27	257	29.62	49	29.62	29.69	208	14,985	1.39%	大買/鉅額交易
2020/10/26	7	29.69	19	29.71	29.69	-12	14,571	-0.08%
2020/10/23	0	0.00	17	29.62	29.63	-17	14,243	-0.12%
2020/10/22	6.1	29.54	4	29.55	29.59	2.1	14,252	0.01%
2020/10/21	11	29.60	8	29.67	29.59	3	14,117	0.02%
2020/10/20	126	29.62	0	0.00	29.64	126	13,965	0.90%	大買/鉅額交易
2020/10/19	8	29.63	0	0.00	29.64	8	14,347	0.06%
2020/10/16	74	29.59	0	0.00	29.56	74	14,557	0.51%
2020/10/15	80	29.67	0	0.00	29.69	80	14,581	0.55%
2020/10/14	3	29.75	0	0.00	29.74	3	14,485	0.02%
2020/10/13	17	29.68	0	0.00	29.71	17	14,504	0.12%
2020/10/12	30	29.80	50	29.82	29.74	-20	14,442	-0.14%
2020/10/08	6	29.74	1	29.72	29.76	5	14,174	0.04%
2020/10/07	0	0.00	5	29.58	29.65	-5	14,166	-0.04%
2020/10/06	0.1	29.73	13	29.63	29.68	-12.9	14,217	-0.09%
2020/10/05	21	29.41	1	29.43	29.45	20	14,385	0.14%
2020/09/30	1	29.41	1	29.50	29.48	0	14,532	0.00%
2020/09/29	33	29.45	0	0.00	29.40	33	15,005	0.22%
2020/09/28	158	29.26	8	29.28	29.38	150	15,348	0.98%	大買/鉅額交易
2020/09/25	22	28.84	21	28.87	28.90	1	15,839	0.01%
2020/09/24	39	29.17	4	29.22	29.06	35	15,657	0.22%
2020/09/23	6	29.65	3	29.69	29.70	3	15,278	0.02%
2020/09/22	14.1	29.78	5	29.85	29.80	9.1	15,424	0.06%
2020/09/18	5	30.11	0	0.00	30.20	5	15,272	0.03%
2020/09/17	1	30.18	11	30.25	30.23	-10	15,304	-0.07%
2020/09/16	0	0.00	21	30.25	30.25	-21	15,278	-0.14%
2020/09/15	10	30.12	8	30.09	30.10	2	15,251	0.01%
2020/09/14	3	29.95	1	29.99	29.98	2	15,378	0.01%
2020/09/11	7	29.76	2	29.79	29.75	5	15,516	0.03%
2020/09/10	12	29.86	1	29.85	29.85	11	15,677	0.07%
2020/09/09	12	29.64	0	0.00	29.85	12	15,903	0.08%
2020/09/08	14	29.91	8	29.93	29.97	6	15,932	0.04%
2020/09/07	5	29.97	3	30.09	29.96	2	16,173	0.01%
2020/09/04	6	30.05	10	30.02	30.09	-4	16,345	-0.02%
2020/09/03	2	30.29	16	30.28	30.25	-14	16,346	-0.09%
2020/09/02	1	30.09	3	30.12	30.14	-2	16,374	-0.01%
2020/09/01	6	30.03	1	30.10	30.06	5	16,665	0.03%
2020/08/31	5	30.18	0	0.00	30.16	5	16,971	0.03%
2020/08/28	2	30.18	2	30.17	30.24	0	17,226	0.00%
2020/08/27	3	30.36	0	0.00	30.33	3	17,715	0.02%
2020/08/26	16	30.27	4	30.41	30.43	12	17,808	0.07%
2020/08/25	5	30.40	3	30.39	30.44	2	17,900	0.01%
2020/08/24	13	30.04	3	30.14	30.14	10	17,717	0.06%
2020/08/21	1	29.99	43	30.04	30.11	-42	17,747	-0.24%
2020/08/20	42	29.81	23	29.84	29.79	19	17,584	0.11%
2020/08/19	7	30.88	14	30.92	30.77	-7	17,106	-0.04%
2020/08/18	2	30.96	0	0.00	30.90	2	17,222	0.01%
2020/08/17	0	0.00	15	30.89	30.96	-15	17,405	-0.09%
2020/08/14	7	30.49	11	30.59	30.63	-4	17,515	-0.02%
2020/08/13	3	30.33	2	30.33	30.32	1	17,551	0.01%
2020/08/12	14.8	30.31	3	30.12	30.22	11.8	17,670	0.07%
2020/08/11	4	30.50	2	30.46	30.35	2	17,800	0.01%
2020/08/10	2	30.65	5	30.60	30.60	-3	17,852	-0.02%
2020/08/07	10	30.68	0	0.00	30.65	10	17,963	0.06%
2020/08/06	199	30.86	2	30.87	30.70	197	18,123	1.09%	大買/鉅額交易
2020/08/05	0	0.00	42	30.49	30.62	-42	18,150	-0.23%
2020/08/04	3	30.12	8	30.16	30.17	-5	18,066	-0.03%
2020/08/03	12	30.01	6	30.01	30.01	6	18,203	0.03%
2020/07/31	9	30.20	35.2	30.12	30.24	-26.2	18,362	-0.14%
2020/07/30	3	29.84	39	29.93	29.99	-36	18,199	-0.20%
2020/07/29	10	29.60	0	0.00	29.62	10	18,290	0.05%
2020/07/28	31	29.55	15	29.55	29.46	16	18,589	0.09%
2020/07/27	15	29.84	6	29.82	29.84	9	18,958	0.05%
2020/07/24	30	29.91	203	30.01	29.85	-173	19,177	-0.90%	大賣/鉅額交易
2020/07/23	2	30.11	27	30.11	30.17	-25	19,226	-0.13%
2020/07/22	22	29.88	64	29.96	29.97	-42	19,001	-0.22%
2020/07/21	158	29.69	49	29.84	29.84	109	18,618	0.59%	大買/鉅額交易
2020/07/20	67	29.44	161	29.46	29.55	-94	18,471	-0.51%	大賣/
2020/07/17	0	0.00	35	29.63	29.59	-35	18,517	-0.19%
2020/07/16	1	29.60	5	29.75	29.63	-4	18,912	-0.02%
2020/07/15	52	29.79	193	29.58	29.53	-141	19,020	-0.74%	大賣/鉅額交易
2020/07/14	15	29.60	11	29.64	29.58	4	19,474	0.02%
2020/07/13	140	29.66	29	29.66	29.65	111	19,664	0.56%	大買/鉅額交易
2020/07/10	8.5	29.45	3	29.59	29.52	5.5	20,111	0.03%
2020/07/09	7.2	29.86	15	29.88	29.74	-7.8	20,149	-0.04%
2020/07/08	21	29.71	25	29.74	29.72	-4	20,104	-0.02%
2020/07/07	27	29.56	213	29.89	29.43	-186	19,758	-0.94%	大賣/鉅額交易
2020/07/06	3	29.69	51	29.70	29.83	-48	19,831	-0.24%
2020/07/03	11	29.32	52	29.32	29.33	-41	19,848	-0.21%
2020/07/02	9.2	29.02	75.4	28.92	29.09	-66.2	19,919	-0.33%
2020/07/01	2	28.83	14	28.84	28.79	-12	19,835	-0.06%
2020/06/30	7	28.56	0	0.00	28.56	7	19,720	0.04%
2020/06/29	4	28.46	0	0.00	28.51	4	19,944	0.02%
2020/06/24	6	28.55	1	28.55	28.54	5	20,125	0.02%
2020/06/23	1	28.50	12	28.56	28.54	-11	20,752	-0.05%
2020/06/22	195	28.51	0	0.00	28.48	195	21,173	0.92%	大買/鉅額交易
2020/06/19	6	28.59	1	28.68	28.56	5	21,935	0.02%
2020/06/18	5	28.52	1	28.55	28.55	4	22,217	0.02%
2020/06/17	1	28.38	130	28.48	28.46	-129	22,778	-0.57%	大賣/鉅額交易
2020/06/16	124	28.38	11	28.46	28.45	113	23,966	0.47%	大買/鉅額交易
2020/06/15	14	28.23	0	0.00	28.13	14	25,896	0.05%
2020/06/12	37	28.06	36	27.98	28.29	1	26,870	0.00%
2020/06/11	12	28.65	207	28.87	28.43	-195	28,066	-0.69%	大賣/鉅額交易
2020/06/10	15	28.89	25	28.78	28.86	-10	29,208	-0.03%
2020/06/09	11	28.90	47	28.81	28.84	-36	31,585	-0.11%
2020/06/08	26	28.88	26	28.89	28.88	0	33,932	0.00%
2020/06/05	4	28.78	30	28.79	28.80	-26	34,209	-0.08%
2020/06/04	3	28.65	22	28.69	28.67	-19	34,954	-0.05%
2020/06/03	9	28.41	101	28.43	28.48	-92	36,194	-0.25%	大賣/
2020/06/02	8	28.23	21	28.19	28.17	-13	36,074	-0.04%
2020/06/01	1	28.01	9	28.00	28.05	-8	36,099	-0.02%
2020/05/29	16	27.79	2	27.75	27.86	14	36,125	0.04%
2020/05/28	24	28.00	16	27.99	27.90	8	36,417	0.02%
2020/05/27	8	27.84	37	27.86	27.85	-29	36,930	-0.08%
2020/05/26	10	27.68	32	27.76	27.82	-22	37,686	-0.06%
2020/05/25	29	27.26	16	27.31	27.50	13	37,769	0.03%
2020/05/22	6	27.51	6	27.59	27.45	0	37,724	0.00%
2020/05/21	11	27.71	64	27.64	27.63	-53	37,673	-0.14%
2020/05/20	0	0.00	43	27.49	27.48	-43	37,414	-0.11%
2020/05/19	75	27.47	41	27.44	27.43	34	37,371	0.09%
2020/05/18	42	27.22	27	27.34	27.25	15	37,373	0.04%
2020/05/15	23	27.44	7	27.53	27.43	16	37,286	0.04%
2020/05/14	12.3	27.51	2	27.61	27.48	10.3	37,309	0.03%
2020/05/13	38	27.54	31	27.67	27.75	7	37,221	0.02%
2020/05/12	37	27.55	6	27.59	27.55	31	37,202	0.08%
2020/05/11	18	27.65	17	27.68	27.66	1	37,225	0.00%
2020/05/08	7	27.56	13	27.62	27.50	-6	37,125	-0.02%
2020/05/07	5.2	27.38	22	27.49	27.40	-16.8	37,179	-0.05%
2020/05/06	7	27.36	0	0.00	27.32	7	37,098	0.02%
2020/05/05	23	27.33	39	27.35	27.33	-16	37,146	-0.04%
2020/05/04	39	26.99	22	27.06	27.09	17	37,105	0.05%
2020/04/30	20	27.40	40	27.36	27.46	-20	36,925	-0.05%
2020/04/29	27.4	27.08	26	27.07	27.07	1.4	37,079	0.00%
2020/04/28	10	26.87	78	26.92	26.91	-68	37,392	-0.18%
2020/04/27	54	26.57	52	26.70	26.79	2	39,171	0.01%
2020/04/24	10	26.27	3	26.32	26.33	7	38,889	0.02%
2020/04/23	1	26.43	53	26.39	26.34	-52	38,981	-0.13%
2020/04/22	25	25.80	32	25.98	26.23	-7	38,900	-0.02%
2020/04/21	76	26.23	43	26.14	26.10	33	38,703	0.09%
2020/04/20	82	26.55	10	26.50	26.60	72	38,276	0.19%
2020/04/17	23	26.56	51	26.73	26.50	-28	38,143	-0.07%
2020/04/16	67	26.40	6	26.41	26.44	61	37,641	0.16%
2020/04/15	110	26.35	64	26.32	26.47	46	37,489	0.12%	大買/
2020/04/14	11	25.97	37	25.91	26.05	-26	37,155	-0.07%
2020/04/13	11	25.74	16	25.63	25.68	-5	37,244	-0.01%
2020/04/10	21	25.67	40	25.70	25.73	-19	37,181	-0.05%
2020/04/09	89	25.73	39	25.82	25.65	50	37,221	0.13%
2020/04/08	41	25.64	78.1	25.52	25.77	-37.1	36,867	-0.10%
2020/04/07	130	25.19	69.1	25.20	25.22	60.9	36,353	0.17%	大買/
2020/04/06	28	24.66	57	24.76	24.84	-29	36,110	-0.08%
2020/04/01	13	24.50	16	24.50	24.52	-3	35,797	-0.01%
2020/03/31	48	24.57	83	24.53	24.49	-35	35,582	-0.10%
2020/03/30	62	24.02	72	23.91	24.32	-10	35,350	-0.03%
2020/03/27	48	24.64	65	24.71	24.35	-17	35,016	-0.05%
2020/03/26	29	24.09	47.1	24.14	24.26	-18.1	34,321	-0.05%
2020/03/25	122	24.21	75	24.25	24.09	47	33,888	0.14%	大買/
2020/03/24	30	23.36	88	23.31	23.38	-58	33,068	-0.18%
2020/03/23	126	22.58	80	22.52	22.49	46	32,600	0.14%	大買/
2020/03/20	94	23.00	192	23.04	23.28	-98	31,861	-0.31%	大賣/
2020/03/19	256.1	22.17	62	21.94	21.85	194.1	30,566	0.64%	大買/鉅額交易
2020/03/18	107	23.51	7	23.62	23.29	100	28,445	0.35%	大買/
2020/03/17	206.1	23.76	74	23.82	23.67	132.1	27,264	0.48%	大買/鉅額交易
2020/03/16	170.7	24.80	110	24.74	24.41	60.7	25,639	0.24%	大買/大賣/
2020/03/13	350	24.29	111	24.42	25.29	239	24,153	0.99%	大買/大賣/鉅額交易
2020/03/12	226	26.09	141	26.21	25.93	85	21,637	0.39%	大買/大賣/
2020/03/11	69	27.16	20	27.04	26.97	49	19,241	0.25%
2020/03/10	65	26.91	30	26.85	27.25	35	18,794	0.19%
2020/03/09	175	27.35	2	27.35	27.25	173	17,707	0.98%	大買/鉅額交易
2020/03/06	10	27.82	0	0.00	27.88	10	16,214	0.06%
2020/03/05	3	28.04	12	28.08	28.10	-9	16,065	-0.06%
2020/03/04	26	27.80	0	0.00	27.86	26	16,235	0.16%
2020/03/03	45.3	28.01	17	28.09	27.93	28.3	15,926	0.18%
2020/03/02	77	27.53	34	27.70	27.75	43	15,541	0.28%
2020/02/27	50	28.05	0	0.00	27.90	50	14,821	0.34%
2020/02/26	19.4	28.39	36	28.42	28.30	-16.6	13,985	-0.12%
2020/02/25	9	28.46	13	28.61	28.67	-4	13,480	-0.03%
2020/02/24	8.4	28.65	6	28.63	28.70	2.4	13,484	0.02%
2020/02/20	1.4	28.95	4	29.01	28.93	-2.6	13,388	-0.02%
2020/02/19	3	28.95	27	28.92	28.96	-24	13,416	-0.18%
2020/02/18	26	28.79	1	28.76	28.80	25	13,342	0.19%
2020/02/17	1	28.76	0	0.00	28.80	1	13,204	0.01%
2020/02/14	2	28.72	3	28.79	28.79	-1	13,043	-0.01%
2020/02/13	5	28.69	13	28.71	28.64	-8	12,980	-0.06%
2020/02/12	6	28.53	8	28.49	28.56	-2	13,444	-0.01%
2020/02/11	72	28.25	3	28.30	28.34	69	13,351	0.52%
2020/02/10	77	28.06	6	28.10	28.14	71	13,445	0.53%
2020/02/07	5	28.24	9	28.24	28.23	-4	13,453	-0.03%
2020/02/06	11	28.26	21	28.30	28.44	-10	13,474	-0.07%
2020/02/05	11	28.08	178	28.11	28.08	-167	13,426	-1.24%	大賣/鉅額交易
2020/02/04	14	27.90	27	28.00	28.12	-13	13,381	-0.10%
2020/02/03	67	27.24	5	27.60	27.74	62	13,397	0.46%
2020/01/31	61	27.89	10	27.93	27.92	51	12,821	0.40%
2020/01/30	248	27.81	65	27.54	27.70	183	12,492	1.46%	大買/鉅額交易
2020/01/20	4	29.19	18	29.20	29.19	-14	10,664	-0.13%
2020/01/17	1	29.18	0	0.00	29.16	1	10,913	0.01%
2020/01/16	1	29.00	7	29.02	29.10	-6	11,189	-0.05%
2020/01/15	7	29.02	0	0.00	29.01	7	12,641	0.06%
2020/01/14	2	29.01	1	29.00	29.02	1	13,051	0.01%
2020/01/13	6	28.85	1	28.85	28.84	5	13,473	0.04%
2020/01/10	3	28.71	1	28.71	28.69	2	13,569	0.01%
2020/01/09	22	28.75	3	28.70	28.70	19	13,606	0.14%
2020/01/08	45	28.51	11	28.53	28.50	34	13,583	0.25%
2020/01/07	87	28.66	3	28.63	28.69	84	13,478	0.62%
2020/01/06	77	28.98	3	28.99	28.96	74	13,221	0.56%
2020/01/03	20	29.26	15	29.24	29.18	5	13,373	0.04%
2020/01/02	0	0.00	4	29.09	29.09	-4	13,410	-0.03%
2019/12/31	0	0.00	31	29.00	28.97	-31	13,889	-0.22%
2019/12/30	0	0.00	17	29.01	29.00	-17	13,762	-0.12%
2019/12/27	0	0.00	28	28.91	28.90	-28	13,551	-0.21%
2019/12/26	2	28.89	1	28.92	28.86	1	13,505	0.01%
2019/12/25	0	0.00	3	28.86	28.83	-3	13,511	-0.02%
2019/12/20	11	28.76	147	28.76	28.80	-136	13,527	-1.01%	大賣/鉅額交易
2019/12/19	1	28.76	1	28.77	28.69	0	13,545	0.00%
2019/12/18	7	28.77	13	28.78	28.77	-6	13,651	-0.04%
2019/12/17	3	28.67	93	28.68	28.71	-90	13,549	-0.66%
2019/12/16	30	28.51	27	28.46	28.57	3	13,469	0.02%
2019/12/13	5	28.35	2	28.46	28.37	3	13,377	0.02%
2019/12/12	12	28.30	3	28.30	28.31	9	13,384	0.07%
2019/12/11	0	0.00	20	28.20	28.21	-20	13,328	-0.15%
2019/12/09	24	28.22	9	28.20	28.21	15	13,528	0.11%
2019/12/06	81	28.16	38	28.19	28.13	43	13,516	0.32%
2019/12/05	31	28.06	14	28.05	28.03	17	13,450	0.13%
2019/12/04	23	27.81	10	27.85	27.88	13	13,511	0.10%
2019/12/03	1	27.93	1	27.96	27.92	0	13,692	0.00%
2019/12/02	15	27.60	150	27.68	27.65	-135	13,797	-0.98%	大賣/鉅額交易
2019/11/29	17	27.79	2	27.76	27.75	15	13,635	0.11%
2019/11/28	5	28.01	2	28.02	28.03	3	13,452	0.02%
2019/11/27	10	28.03	0	0.00	28.04	10	13,666	0.07%
2019/11/26	2	28.05	0	0.00	28.06	2	13,631	0.01%
2019/11/25	35	28.00	1	28.01	27.99	34	13,586	0.25%
2019/11/22	2	28.00	7	28.01	28.01	-5	13,516	-0.04%
2019/11/21	10	27.90	3	27.93	28.00	7	13,703	0.05%
2019/11/20	45	28.09	1	28.09	28.09	44	13,558	0.32%
2019/11/19	4	28.08	0	0.00	28.14	4	13,536	0.03%
2019/11/18	2	28.02	11	28.03	28.05	-9	13,457	-0.07%
2019/11/15	147	27.94	0	0.00	27.88	147	13,347	1.10%	大買/鉅額交易
2019/11/14	3	27.81	0	0.00	27.83	3	13,300	0.02%
2019/11/13	8	27.75	2	27.74	27.79	6	13,284	0.05%
2019/11/12	0	0.00	41	27.65	27.74	-41	13,309	-0.31%
2019/11/11	76	27.53	0	0.00	27.50	76	13,273	0.57%
2019/11/08	6	27.83	2	27.83	27.88	4	12,640	0.03%
2019/11/07	3	27.77	0	0.00	27.80	3	12,608	0.02%
2019/11/06	15	27.92	3	28.00	27.93	12	12,524	0.10%
2019/11/05	31	28.02	145	27.97	28.03	-114	12,445	-0.92%	大賣/鉅額交易
2019/11/04	15	27.81	31	27.77	27.84	-16	12,571	-0.13%
2019/11/01	12	27.55	4	27.50	27.63	8	12,668	0.06%
2019/10/31	21	27.64	8	27.60	27.58	13	12,802	0.10%
2019/10/30	14	27.62	15	27.62	27.65	-1	12,593	-0.01%
2019/10/29	10	27.60	0	0.00	27.62	10	12,476	0.08%
2019/10/28	1	27.68	0	0.00	27.70	1	12,149	0.01%
2019/10/25	15	27.69	0	0.00	27.60	15	11,944	0.13%
2019/10/24	30	27.62	0	0.00	27.65	30	11,625	0.26%
2019/10/23	124	27.45	1	27.56	27.54	123	11,355	1.08%	大買/鉅額交易
2019/10/22	64	29.04	80	29.04	29.03	-16	9,885	-0.16%
2019/10/21	127	28.94	7	28.93	28.95	120	9,478	1.27%	大買/鉅額交易
2019/10/18	143	28.81	6	28.88	28.82	137	8,991	1.52%	大買/鉅額交易
2019/10/17	0	0.00	9	28.63	28.70	-9	8,831	-0.10%
2019/10/16	44.1	28.49	40	28.50	28.51	4.1	8,735	0.05%
2019/10/15	45	28.50	10	28.55	28.45	35	8,666	0.40%
2019/10/14	171	28.57	157	28.52	28.52	14	8,593	0.16%	大買/大賣/
2019/10/09	54	28.30	1	28.34	28.28	53	8,581	0.62%
2019/10/08	35	28.46	140	28.44	28.44	-105	8,493	-1.24%	大賣/鉅額交易
2019/10/07	81	28.43	159	28.43	28.42	-78	8,511	-0.92%	大賣/
2019/10/04	140	28.17	1	28.19	28.14	139	7,917	1.76%	大買/鉅額交易
2019/10/03	2	28.09	0	0.00	28.12	2	7,926	0.03%
2019/10/02	15	28.13	10	28.15	28.17	5	7,930	0.06%
2019/10/01	41	28.04	41	28.17	28.18	0	8,004	0.00%
2019/09/27	13	27.98	0	0.00	27.88	13	7,986	0.16%
2019/09/26	2	28.17	1	28.34	28.15	1	7,928	0.01%
2019/09/25	7	28.23	0	0.00	28.20	7	7,983	0.09%
2019/09/24	4	28.32	15	28.30	28.33	-11	8,100	-0.14%
2019/09/23	0	0.00	66	28.12	28.12	-66	8,000	-0.82%
2019/09/20	1	27.99	1	27.98	27.98	0	7,850	0.00%
2019/09/19	1	27.96	8	27.96	27.97	-7	7,861	-0.09%
2019/09/18	2	28.01	42	28.05	28.05	-40	7,862	-0.51%
2019/09/17	5	28.03	59	28.00	28.00	-54	7,859	-0.69%
2019/09/16	1	27.96	4	27.97	27.94	-3	7,809	-0.04%
2019/09/12	2	27.94	14	28.00	27.92	-12	7,861	-0.15%
2019/09/11	0	0.00	21	27.82	27.81	-21	7,833	-0.27%
2019/09/10	0	0.00	14	27.76	27.74	-14	7,725	-0.18%
2019/09/09	2	27.80	0	0.00	27.77	2	7,727	0.03%
2019/09/06	2	27.82	10	27.87	27.83	-8	7,701	-0.10%
2019/09/05	4	27.74	13	27.75	27.71	-9	7,572	-0.12%
2019/09/04	15	27.49	2	27.51	27.54	13	7,409	0.18%
2019/09/03	1	27.40	28	27.43	27.40	-27	7,314	-0.37%
2019/09/02	3	27.44	35	27.40	27.44	-32	7,237	-0.44%
2019/08/30	2	27.29	35	27.28	27.25	-33	7,220	-0.46%
2019/08/29	2	26.97	0	0.00	27.00	2	7,036	0.03%
2019/08/28	1	26.97	0	0.00	26.97	1	7,116	0.01%
2019/08/27	1	26.95	0	0.00	26.96	1	7,234	0.01%
2019/08/26	54	26.83	1	26.85	26.88	53	7,350	0.72%
2019/08/23	6	27.02	9	27.02	27.02	-3	7,298	-0.04%
2019/08/22	34	27.04	0	0.00	27.02	34	7,477	0.45%
2019/08/21	23	27.09	1	27.06	27.05	22	7,546	0.29%
2019/08/19	20	26.99	0	0.00	27.03	20	8,017	0.25%
2019/08/16	1	26.88	2	26.94	26.95	-1	8,497	-0.01%
2019/08/15	7	26.59	4	26.72	26.82	3	8,632	0.03%
2019/08/14	0	0.00	1	26.97	26.93	-1	8,821	-0.01%
2019/08/13	56	26.74	0	0.00	26.76	56	9,037	0.62%
2019/08/12	35	26.77	3	26.89	26.90	32	9,379	0.34%
2019/08/08	2	26.55	2	26.57	26.56	0	9,580	0.00%
2019/08/07	26	26.46	0	0.00	26.43	26	9,640	0.27%
2019/08/06	85	26.16	0	0.00	26.52	85	9,836	0.86%
2019/08/05	53	26.65	2	26.66	26.60	51	9,910	0.51%
2019/08/02	29	26.86	0	0.00	26.85	29	9,881	0.29%
2019/08/01	4	27.07	1	27.12	27.10	3	9,867	0.03%
2019/07/31	6	27.20	0	0.00	27.20	6	9,844	0.06%
2019/07/30	1	27.33	1	27.43	27.29	0	9,832	0.00%
2019/07/29	40	27.33	0	0.00	27.37	40	9,985	0.40%
2019/07/26	1	27.41	4	27.39	27.40	-3	10,002	-0.03%
2019/07/25	1	27.35	9	27.41	27.47	-8	9,973	-0.08%
2019/07/24	0	0.00	1	27.33	27.28	-1	9,839	-0.01%
2019/07/23	0	0.00	3	27.22	27.24	-3	9,743	-0.03%
2019/07/22	0	0.00	2	27.10	27.11	-2	9,640	-0.02%
2019/07/18	2	27.08	15	27.09	27.06	-13	9,668	-0.13%
2019/07/17	2	27.11	10	27.15	27.14	-8	9,614	-0.08%
2019/07/15	1	27.14	3	27.21	27.21	-2	9,580	-0.02%
2019/07/12	0	0.00	1	27.20	27.16	-1	9,519	-0.01%
2019/07/11	0	0.00	25	27.17	27.11	-25	9,417	-0.27%
2019/07/10	1	26.90	13	26.94	26.95	-12	9,359	-0.13%
2019/07/09	11	26.87	0	0.00	26.87	11	9,354	0.12%
2019/07/08	22	26.99	0	0.00	26.96	22	9,386	0.23%
2019/07/05	0	0.00	5	27.00	26.99	-5	9,410	-0.05%
2019/07/04	0	0.00	10	26.90	26.93	-10	9,405	-0.11%
2019/07/03	3	26.78	4	26.85	26.78	-1	9,587	-0.01%
2019/07/02	2	26.95	21	26.98	26.96	-19	9,637	-0.20%
2019/07/01	1	26.94	14	26.92	26.95	-13	9,701	-0.13%
2019/06/28	2	26.59	12	26.59	26.59	-10	9,568	-0.10%
2019/06/27	0	0.00	4	26.65	26.61	-4	9,642	-0.04%
2019/06/26	2	26.41	0	0.00	26.43	2	9,628	0.02%
2019/06/25	0	0.00	29	26.54	26.47	-29	9,602	-0.30%
2019/06/24	12	26.54	24	26.58	26.60	-12	9,553	-0.13%
2019/06/21	2	26.61	119	26.65	26.52	-117	9,504	-1.23%	大賣/鉅額交易
2019/06/20	1	26.59	24	26.59	26.61	-23	9,474	-0.24%
2019/06/19	0	0.00	23	26.33	26.47	-23	9,490	-0.24%
2019/06/18	0	0.00	5	26.07	26.06	-5	9,486	-0.05%
2019/06/17	1	26.04	0	0.00	26.05	1	9,491	0.01%
2019/06/14	2	25.98	2	25.98	25.99	0	9,618	0.00%
2019/06/13	13	26.00	9	26.01	26.01	4	9,632	0.04%
2019/06/12	2.6	26.03	2	26.04	26.10	0.6	9,561	0.01%
2019/06/11	0	0.00	1	26.06	26.04	-1	9,520	-0.01%
2019/06/10	1	25.90	5	25.93	25.99	-4	9,429	-0.04%
2019/06/06	20	25.72	3	25.65	25.69	17	9,425	0.18%
2019/06/05	1	25.83	10	25.90	25.81	-9	9,293	-0.10%
2019/06/04	3	25.85	0	0.00	25.76	3	9,308	0.03%
2019/06/03	31.1	25.68	0	0.00	25.84	31.1	9,261	0.34%
2019/05/31	5	25.89	7	25.74	25.94	-2	9,166	-0.02%
2019/05/29	51	25.33	0	0.00	25.39	51	9,105	0.56%
2019/05/28	14	25.46	0	0.00	25.50	14	9,002	0.16%
2019/05/27	11	25.38	0	0.00	25.45	11	9,012	0.12%
2019/05/24	30	25.44	9	25.46	25.44	21	8,978	0.23%
2019/05/23	48	25.47	0	0.00	25.44	48	8,938	0.54%
2019/05/22	11	25.85	0	0.00	25.79	11	8,554	0.13%
2019/05/21	19	25.71	0	0.00	25.76	19	8,558	0.22%
2019/05/20	28	25.65	0	0.00	25.70	28	8,317	0.34%
2019/05/17	33	25.74	4	25.82	25.70	29	8,142	0.36%
2019/05/16	19	25.97	0	0.00	25.92	19	7,872	0.24%
2019/05/15	17	26.18	0	0.00	26.18	17	7,697	0.22%
2019/05/14	34	25.86	1	25.80	26.07	33	7,656	0.43%
2019/05/13	43	26.19	0	0.00	26.09	43	7,409	0.58%
2019/05/10	26	26.60	0	0.00	26.55	26	7,083	0.37%
2019/05/09	18	26.78	3	26.83	26.74	15	6,862	0.22%
2019/05/08	4	27.01	31	27.13	27.20	-27	6,628	-0.41%
2019/05/07	12	27.24	2	27.27	27.26	10	6,768	0.15%
2019/05/06	13	27.09	2	27.23	27.08	11	6,968	0.16%
2019/05/03	0	0.00	2	27.52	27.56	-2	6,823	-0.03%
2019/04/30	4	27.26	5	27.23	27.35	-1	6,847	-0.01%
2019/04/29	9	27.44	3	27.34	27.35	6	6,855	0.09%
2019/04/26	1	27.49	9	27.50	27.52	-8	6,893	-0.12%
2019/04/24	2	27.53	2	27.51	27.57	0	6,904	0.00%
2019/04/23	6	27.31	1	27.28	27.36	5	6,843	0.07%
2019/04/22	2	27.41	7	27.47	27.41	-5	6,833	-0.07%
2019/04/19	4	27.42	15	27.32	27.35	-11	6,797	-0.16%
2019/04/17	0	0.00	7	27.42	27.44	-7	6,701	-0.10%
2019/04/16	0	0.00	1	27.16	27.25	-1	6,569	-0.02%
2019/04/12	2	26.87	0	0.00	26.76	2	6,639	0.03%
2019/04/11	0	0.00	10	26.97	26.89	-10	6,849	-0.15%
2019/04/10	1	26.93	64	26.95	26.97	-63	6,895	-0.91%
2019/04/09	1	26.97	9	27.02	27.02	-8	6,835	-0.12%
2019/04/08	6	26.96	4	26.95	26.93	2	6,633	0.03%
2019/04/03	16	26.73	18	26.73	26.73	-2	6,721	-0.03%
2019/04/01	1	26.56	3	26.57	26.51	-2	6,747	-0.03%
2019/03/29	0	0.00	15	26.38	26.40	-15	6,645	-0.23%
2019/03/27	1	26.26	0	0.00	26.28	1	6,599	0.02%
2019/03/26	1.1	26.27	0	0.00	26.25	1.1	6,586	0.02%
2019/03/25	4	26.09	0	0.00	26.10	4	6,812	0.06%
2019/03/22	1	26.37	2	26.52	26.37	-1	6,765	-0.01%
2019/03/21	1	26.36	2	26.27	26.37	-1	6,637	-0.02%
2019/03/20	1	26.19	0	0.00	26.20	1	6,477	0.02%
2019/03/19	7	26.23	17	26.24	26.22	-10	6,474	-0.15%
2019/03/18	0	0.00	16	26.06	26.13	-16	6,282	-0.25%
2019/03/15	0	0.00	3	25.96	25.91	-3	6,315	-0.05%
2019/03/14	8	25.99	1	26.00	25.91	7	6,297	0.11%
2019/03/13	1	25.95	0	0.00	25.98	1	6,393	0.02%
2019/03/12	3	26.04	4	26.06	26.01	-1	6,406	-0.02%
2019/03/11	13	25.83	0	0.00	25.89	13	6,398	0.20%
2019/03/08	8	25.77	0	0.00	25.84	8	6,486	0.12%
2019/03/07	0	0.00	6	26.10	25.98	-6	6,446	-0.09%
2019/03/06	0	0.00	5	26.10	26.08	-5	6,448	-0.08%
2019/03/05	0	0.00	45	26.00	26.00	-45	6,424	-0.70%
2019/03/04	0	0.00	29	26.07	26.12	-29	6,359	-0.46%
2019/02/27	3	26.03	6	25.97	25.96	-3	6,190	-0.05%
2019/02/26	4	26.22	31	26.23	26.18	-27	6,134	-0.44%
2019/02/25	19	26.10	32	26.09	26.13	-13	6,036	-0.22%
2019/02/22	2	25.90	7	25.91	25.90	-5	5,846	-0.09%
2019/02/21	0	0.00	2.5	25.81	25.84	-2.5	5,647	-0.04%
2019/02/20	2	25.73	5	25.61	25.74	-3	5,522	-0.05%
2019/02/18	0	0.00	1	25.58	25.52	-1	5,339	-0.02%
2019/02/15	3	25.49	6	25.47	25.39	-3	5,279	-0.06%
2019/02/14	2	25.46	0	0.00	25.43	2	5,240	0.04%
2019/02/13	6	25.37	10	25.38	25.42	-4	5,182	-0.08%
2019/02/12	0	0.00	11	25.16	25.26	-11	5,100	-0.22%
2019/02/11	1	24.99	0	0.00	24.99	1	4,965	0.02%
2019/01/30	1	25.00	1	24.95	24.92	0	4,909	0.00%
2019/01/29	0	0.00	5	24.85	24.89	-5	4,913	-0.10%
2019/01/28	6	25.08	2	25.06	25.01	4	4,903	0.08%
2019/01/25	1	24.84	6	24.85	24.90	-5	4,787	-0.10%
2019/01/24	0	0.00	2	24.56	24.55	-2	4,632	-0.04%
2019/01/23	11	24.42	10	24.38	24.44	1	4,651	0.02%
2019/01/22	1	24.50	10	24.46	24.50	-9	4,706	-0.19%
2019/01/21	0	0.00	5	24.53	24.51	-5	4,849	-0.10%
2019/01/18	1	24.39	6	24.34	24.39	-5	5,011	-0.10%
2019/01/17	0	0.00	34	24.28	24.26	-34	5,280	-0.64%
2019/01/15	0	0.00	4	24.12	24.13	-4	6,020	-0.07%
2019/01/14	1	24.01	0	0.00	23.99	1	6,153	0.02%
2019/01/11	1	24.05	4	24.11	24.04	-3	6,239	-0.05%
2019/01/10	1	24.00	0	0.00	24.01	1	6,289	0.02%
2019/01/09	1	24.03	20	24.06	24.05	-19	6,401	-0.30%
2019/01/08	1	23.79	1	23.79	23.79	0	6,461	0.00%
2019/01/07	39	23.67	2	23.63	23.73	37	6,725	0.55%
2019/01/04	20	23.29	0	0.00	23.40	20	7,051	0.28%
2019/01/03	41	23.66	0	0.00	23.59	41	7,909	0.52%
2019/01/02	8	23.87	0	0.00	23.83	8	8,005	0.10%
2018/12/28	1	23.90	1	23.94	23.94	0	8,282	0.00%
2018/12/27	23	23.96	2	23.98	23.91	21	8,621	0.24%
2018/12/26	23	23.96	0	0.00	23.72	23	8,759	0.26%
2018/12/25	14	23.91	1	23.92	23.97	13	8,686	0.15%
2018/12/24	1	24.18	0	0.00	24.18	1	8,487	0.01%
2018/12/22	1	24.16	0	0.00	24.17	1	8,472	0.01%
2018/12/21	1	24.13	0	0.00	24.14	1	8,473	0.01%
2018/12/20	1	24.10	5	24.14	24.13	-4	8,454	-0.05%
2018/12/18	14	24.05	0	0.00	24.03	14	8,463	0.17%
2018/12/17	4	24.27	1	24.26	24.31	3	8,215	0.04%
2018/12/14	12	24.25	0	0.00	24.31	12	8,178	0.15%
2018/12/13	25	24.38	1	24.37	24.39	24	8,152	0.29%
2018/12/12	0	0.00	3	24.30	24.32	-3	8,220	-0.04%
2018/12/11	4	24.15	1	24.17	24.18	3	8,275	0.04%
2018/12/10	12	24.07	0	0.00	24.07	12	8,351	0.14%
2018/12/07	4	24.24	11	24.24	24.28	-7	8,234	-0.09%
2018/12/06	12	24.14	0	0.00	24.19	12	8,290	0.14%
2018/12/05	2	24.60	16	24.56	24.60	-14	8,209	-0.17%
2018/12/04	1	24.83	1	24.88	24.82	0	8,447	0.00%
2018/12/03	5	24.80	8	24.86	24.89	-3	8,500	-0.04%
2018/11/30	2	24.47	1	24.46	24.46	1	8,381	0.01%
2018/11/28	0	0.00	1	24.22	24.27	-1	8,290	-0.01%
2018/11/27	10	24.06	2	24.10	24.10	8	8,278	0.10%
2018/11/26	1	24.12	0	0.00	24.11	1	8,272	0.01%
2018/11/23	5	23.91	0	0.00	23.94	5	8,256	0.06%
2018/11/22	12	24.01	0	0.00	23.98	12	8,224	0.15%
2018/11/21	9	23.99	0	0.00	24.14	9	8,179	0.11%
2018/11/20	2	24.21	0	0.00	24.17	2	8,126	0.02%
2018/11/19	2	24.40	0	0.00	24.40	2	8,079	0.02%
2018/11/13	12	23.88	0	0.00	24.12	12	8,005	0.15%
2018/11/12	22	24.18	10	24.22	24.18	12	7,914	0.15%
2018/11/09	23	24.16	10	24.21	24.21	13	7,901	0.16%
2018/11/08	0	0.00	10	24.43	24.37	-10	7,862	-0.13%
2018/11/07	6	24.19	0	0.00	24.21	6	7,823	0.08%
2018/11/06	22	24.14	0	0.00	24.08	22	7,809	0.28%
2018/11/02	2	24.17	0	0.00	24.18	2	7,715	0.03%
2018/11/01	17	24.07	1	24.08	24.08	16	7,680	0.21%
2018/10/31	4	23.74	0	0.00	23.78	4	7,620	0.05%
2018/10/30	4	23.39	1	23.28	23.42	3	7,572	0.04%
2018/10/29	21	23.29	0	0.00	23.34	21	7,528	0.28%
2018/10/26	25	23.43	0	0.00	23.43	25	7,385	0.34%
2018/10/25	10	23.58	3	23.65	23.59	7	7,185	0.10%
2018/10/24	20	24.08	0	0.00	24.12	20	6,901	0.29%
2018/10/23	36	24.18	0	0.00	24.13	36	6,812	0.53%
2018/10/22	32	25.77	0	0.00	25.81	32	6,360	0.50%
2018/10/19	16	25.51	1	25.54	25.55	15	6,251	0.24%
2018/10/18	19	25.46	0	0.00	25.54	19	6,234	0.30%
2018/10/17	16	25.56	3	25.55	25.51	13	6,223	0.21%
2018/10/16	22	25.37	2	25.39	25.39	20	6,122	0.33%
2018/10/15	21	25.20	3	25.19	25.18	18	5,996	0.30%
2018/10/12	40	24.88	1	24.84	25.26	39	5,746	0.68%
2018/10/11	104	24.98	2	25.12	24.91	102	5,427	1.88%	大買/鉅額交易
2018/10/09	11	26.25	0	0.00	26.34	11	4,295	0.26%
2018/10/08	43	26.42	0	0.00	26.70	43	3,944	1.09%
2018/10/05	41	26.43	0	0.00	26.43	41	3,543	1.16%
2018/10/04	21	26.77	0	0.00	26.78	21	3,174	0.66%
2018/10/03	4	26.92	0	0.00	26.97	4	3,010	0.13%
2018/10/02	1	27.22	0	0.00	27.20	1	2,889	0.03%
2018/10/01	0	0.00	7	27.32	27.32	-7	2,885	-0.24%
2018/09/28	0	0.00	7	27.27	27.28	-7	2,983	-0.23%
2018/09/21	0	0.00	1	27.39	27.41	-1	3,108	-0.03%
2018/09/20	3	27.40	0	0.00	27.40	3	3,130	0.10%
2018/09/19	1	27.41	0.1	27.44	27.41	0.9	3,246	0.03%
2018/09/17	3	27.45	0	0.00	27.46	3	3,338	0.09%
2018/09/14	1	27.11	1	27.42	27.40	0	3,392	0.00%
2018/09/13	6	26.94	0	0.00	26.92	6	3,354	0.18%
2018/09/12	6	26.67	0	0.00	26.74	6	3,327	0.18%
2018/09/11	4	26.58	0	0.00	26.78	4	3,265	0.12%
2018/09/10	14	26.70	0	0.00	26.67	14	3,260	0.43%
2018/09/07	10	27.21	0	0.00	27.19	10	3,011	0.33%
2018/09/05	1	27.60	1	27.63	27.53	0	2,877	0.00%
2018/09/04	2	27.66	0	0.00	27.63	2	2,863	0.07%
2018/09/03	0	0.00	1	27.81	27.63	-1	2,927	-0.03%
2018/08/31	0	0.00	1	27.78	27.78	-1	2,999	-0.03%
2018/08/30	1	27.71	2	27.68	27.70	-1	3,069	-0.03%
2018/08/28	0	0.00	1	27.48	27.56	-1	3,165	-0.03%
2018/08/27	10	27.38	1	27.35	27.35	9	3,187	0.28%
2018/08/21	0	0.00	2	27.19	27.23	-2	3,464	-0.06%
2018/08/16	3	26.89	0	0.00	27.09	3	3,491	0.09%
2018/08/14	1	27.20	9	27.34	27.38	-8	3,522	-0.23%
2018/08/13	0	0.00	17	27.26	27.18	-17	3,566	-0.48%
2018/08/10	0	0.00	8	27.57	27.53	-8	3,620	-0.22%
2018/08/09	0	0.00	5	27.56	27.50	-5	3,723	-0.13%
2018/08/08	0	0.00	6	27.63	27.60	-6	3,754	-0.16%
2018/08/07	0	0.00	8	27.44	27.45	-8	3,745	-0.21%
2018/08/06	0	0.00	4	27.37	27.43	-4	3,772	-0.11%
2018/08/03	0	0.00	12	27.18	27.18	-12	3,769	-0.32%
2018/08/02	0	0.00	4	27.12	27.00	-4	3,725	-0.11%
2018/08/01	0	0.00	4	27.28	27.28	-4	3,656	-0.11%
2018/07/31	0	0.00	27	27.07	27.19	-27	3,629	-0.74%
2018/07/30	1	27.00	16	27.03	27.04	-15	3,552	-0.42%
2018/07/27	0	0.00	20	26.81	26.89	-20	3,450	-0.58%
2018/07/26	0	0.00	16	26.57	26.59	-16	3,256	-0.49%
2018/07/25	4	26.42	9	26.50	26.47	-5	3,187	-0.16%
2018/07/24	0	0.00	3	26.38	26.42	-3	3,117	-0.10%
2018/07/23	0	0.00	7	26.24	26.23	-7	3,099	-0.23%
2018/07/20	1	26.19	6	26.16	26.14	-5	3,131	-0.16%
2018/07/19	0	0.00	8	26.15	26.13	-8	3,242	-0.25%
2018/07/16	1	25.90	4	25.90	25.93	-3	3,155	-0.10%
2018/07/13	1	25.75	0	0.00	25.79	1	3,129	0.03%
2018/07/12	6	25.59	0	0.00	25.61	6	3,133	0.19%
2018/07/11	6	25.53	2	25.56	25.51	4	3,160	0.13%
2018/07/06	5	25.21	0	0.00	25.30	5	3,128	0.16%
2018/07/05	13	25.36	0	0.00	25.31	13	3,045	0.43%
2018/07/03	8	25.53	0	0.00	25.50	8	2,932	0.27%
2018/07/02	1	25.75	0	0.00	25.61	1	2,896	0.03%
2018/06/29	1	25.64	0	0.00	25.66	1	2,877	0.03%
2018/06/28	13	25.41	0	0.00	25.40	13	2,842	0.46%
2018/06/27	7	25.64	0	0.00	25.64	7	2,725	0.26%
2018/06/26	15	25.57	0	0.00	25.65	15	2,696	0.56%
2018/06/25	12	25.81	0	0.00	25.78	12	2,557	0.47%
2018/06/22	9	25.90	0	0.00	26.00	9	2,434	0.37%
2018/06/21	1	26.11	0	0.00	26.12	1	2,379	0.04%
2018/06/20	1	26.20	0	0.00	26.10	1	2,418	0.04%
2018/06/08	0	0.00	0.1	26.67	26.67	-0.1	2,313	0.00%
2018/06/07	0	0.00	3	26.86	26.79	-3	2,251	-0.13%
2018/06/06	0	0.00	4	26.77	26.79	-4	2,205	-0.18%
2018/06/04	0	0.00	7	26.59	26.62	-7	2,096	-0.33%
2018/06/01	0	0.00	5	26.36	26.40	-5	2,066	-0.24%
2018/05/31	0	0.00	2	26.20	26.19	-2	2,049	-0.10%
2018/05/30	2	26.01	0	0.00	26.01	2	1,931	0.10%
2018/05/28	0	0.00	1	26.39	26.39	-1	1,806	-0.06%
2018/05/24	1	26.35	3	26.40	26.41	-2	1,850	-0.11%
2018/05/23	0	0.00	4	26.46	26.40	-4	1,853	-0.22%
2018/05/21	0	0.00	41	26.37	26.35	-41	1,807	-2.27%
2018/05/17	0	0.00	11	26.10	26.06	-11	1,792	-0.61%
2018/05/16	0	0.00	6	25.94	25.93	-6	1,694	-0.35%
2018/05/15	0	0.00	1	25.78	25.78	-1	1,691	-0.06%
2018/05/14	0	0.00	4	25.83	25.85	-4	1,896	-0.21%
2018/05/11	0	0.00	2	25.58	25.60	-2	1,887	-0.11%
2018/05/04	40	25.16	0	0.00	25.20	40	2,064	1.94%
2018/05/03	18	25.19	0	0.00	25.22	18	2,082	0.86%
2018/04/30	12	25.17	0	0.00	25.40	12	2,301	0.52%
2018/04/27	4	25.09	0	0.00	25.15	4	2,318	0.17%
2018/04/26	7	25.17	0	0.00	25.23	7	2,349	0.30%
2018/04/25	7	25.28	0	0.00	25.31	7	2,317	0.30%
2018/04/24	6	25.49	0	0.00	25.50	6	2,303	0.26%
2018/04/17	4	25.64	24	25.78	25.77	-20	2,525	-0.79%
2018/04/16	3	25.80	0	0.00	25.98	3	2,506	0.12%
2018/04/11	0	0.00	1	26.03	26.11	-1	2,610	-0.04%
2018/04/10	1	25.95	0	0.00	25.95	1	2,631	0.04%
2018/04/03	2	25.90	5	25.92	25.92	-3	2,706	-0.11%
2018/03/31	0	0.00	3	25.97	25.95	-3	2,747	-0.11%
2018/03/28	3	25.95	1	26.00	25.93	2	2,740	0.07%
2018/03/23	3	25.76	0	0.00	25.82	3	2,712	0.11%
2018/03/21	0	0.00	2	26.21	26.17	-2	2,665	-0.08%
2018/03/12	0	0.00	2	26.08	26.10	-2	2,802	-0.07%
2018/03/08	0	0.00	6	26.01	26.01	-6	3,053	-0.20%
2018/03/01	2	25.84	5	25.80	25.91	-3	3,134	-0.10%
2018/02/27	3	26.02	1	26.00	25.95	2	3,142	0.06%
2018/02/26	0	0.00	2	25.96	25.98	-2	3,133	-0.06%
2018/02/22	3	25.61	0	0.00	25.62	3	3,096	0.10%
2018/02/21	6	25.54	0	0.00	25.72	6	3,099	0.19%
2018/02/12	14	25.17	0	0.00	25.15	14	3,108	0.45%
2018/02/09	1	24.88	3	24.98	25.50	-2	3,102	-0.06%
2018/02/08	1	25.39	0	0.00	25.50	1	3,072	0.03%
2018/02/07	11	25.43	1	25.45	25.43	10	3,121	0.32%
2018/02/06	40	24.95	1	24.55	24.99	39	3,135	1.24%
2018/02/05	7	25.91	0	0.00	26.00	7	3,057	0.23%
2018/01/31	0	0.00	1	26.32	26.45	-1	3,123	-0.03%
2018/01/30	3	26.43	4	26.64	26.41	-1	3,101	-0.03%
2018/01/29	0	0.00	13	26.72	26.80	-13	3,093	-0.42%
2018/01/26	1	26.45	8	26.49	26.54	-7	2,996	-0.23%
2018/01/25	3	26.46	14	26.55	26.45	-11	2,973	-0.37%
2018/01/24	1	26.27	17	26.31	26.32	-16	2,899	-0.55%
2018/01/23	2	26.25	0	0.00	26.20	2	2,797	0.07%
2018/01/22	5	26.17	2	26.17	26.25	3	2,888	0.10%
2018/01/19	3	26.10	0	0.00	26.00	3	2,838	0.11%
2018/01/18	2	25.92	11	25.98	26.02	-9	2,819	-0.32%
2018/01/17	0	0.00	4	25.90	25.92	-4	2,709	-0.15%
2018/01/16	15	25.79	17	25.78	25.80	-2	2,680	-0.07%
2018/01/12	5	25.54	0	0.00	25.54	5	2,650	0.19%
2018/01/11	0	0.00	1	25.40	25.41	-1	2,600	-0.04%
2018/01/10	0	0.00	10	25.43	25.37	-10	2,578	-0.39%
2018/01/09	0	0.00	3	25.50	25.50	-3	2,572	-0.12%
2018/01/08	1	25.53	6	25.52	25.57	-5	2,554	-0.20%
2018/01/04	1	25.40	0	0.00	25.41	1	2,536	0.04%
2018/01/03	0	0.00	2	25.24	25.31	-2	2,543	-0.08%