元大高股息 (0056)-日盛券商分點個股進出

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
37.69
漲跌
▲0.18
漲幅
+0.48%
成交量
11,792張
產業
上市
3354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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	6.5	28.47	0	0.00	28.43	6.5	20,709	0.03%
2023/04/06	16.7	28.43	8	28.43	28.47	8.7	20,739	0.04%
2023/03/31	13	28.49	37	28.44	28.43	-24	20,527	-0.12%
2023/03/30	0.2	28.24	74	28.30	28.29	-73.8	20,270	-0.36%
2023/03/29	32	28.09	16	28.09	28.15	16	20,139	0.08%
2023/03/28	53	28.07	0	28.09	28.06	53	20,445	0.26%
2023/03/27	9.4	28.28	57.2	28.30	28.31	-47.8	20,288	-0.24%
2023/03/24	121.4	28.21	50	28.23	28.26	71.4	20,355	0.35%	大買/
2023/03/23	0.4	28.14	40	28.13	28.12	-39.6	20,172	-0.20%
2023/03/22	4.1	28.02	36	28.02	28.05	-31.9	20,077	-0.16%
2023/03/21	53.1	27.86	6	27.88	27.84	47.1	19,992	0.24%
2023/03/20	112.6	27.77	3,004.1	27.74	27.76	-2,891.5	20,057	-14.42%	大買/大賣/鉅額交易
2023/03/17	21.6	27.63	8	27.61	27.76	13.6	19,971	0.07%
2023/03/16	50.6	27.48	15	27.49	27.50	35.6	20,002	0.18%
2023/03/15	117.3	27.69	6.6	27.84	27.66	110.7	19,828	0.56%	大買/鉅額交易
2023/03/14	35.5	27.66	6	27.71	27.66	29.5	20,028	0.15%
2023/03/13	15.5	27.71	58.8	27.66	27.93	-43.3	19,940	-0.22%
2023/03/10	37.5	27.90	8	27.95	27.86	29.5	19,434	0.15%
2023/03/09	22.5	28.28	26	28.29	28.24	-3.5	19,250	-0.02%
2023/03/08	134.6	28.26	9	28.25	28.37	125.6	19,260	0.65%	大買/鉅額交易
2023/03/07	4.4	28.30	33.2	28.33	28.38	-28.8	19,170	-0.15%
2023/03/06	16.9	28.20	58	28.18	28.25	-41.1	19,336	-0.21%
2023/03/03	34.1	27.96	11.5	27.98	27.95	22.6	19,265	0.12%
2023/03/02	23	27.72	6	27.69	27.78	17	19,261	0.09%
2023/03/01	83.8	27.63	9	27.69	27.72	74.8	19,262	0.39%
2023/02/24	239	27.75	60	27.77	27.67	179	19,252	0.93%	大買/鉅額交易
2023/02/23	4.1	27.67	18	27.69	27.74	-13.9	18,853	-0.07%
2023/02/22	97.6	27.36	2.1	27.37	27.40	95.5	18,630	0.51%
2023/02/21	195.7	27.51	76	27.52	27.53	119.7	18,676	0.64%	大買/鉅額交易
2023/02/20	43.1	27.37	4	27.35	27.41	39.1	18,848	0.21%
2023/02/17	48.4	27.22	17	27.22	27.24	31.4	19,228	0.16%
2023/02/16	20	27.30	19	27.30	27.33	1	19,710	0.01%
2023/02/15	14.8	27.08	6	27.07	27.05	8.7	19,842	0.04%
2023/02/14	35.5	27.09	53.2	27.10	27.13	-17.7	19,890	-0.09%
2023/02/13	20.7	26.93	9	26.91	26.97	11.7	20,252	0.06%
2023/02/10	19.5	27.04	0	0.00	27.02	19.5	20,463	0.10%
2023/02/09	34	27.16	14	27.16	27.15	20	20,644	0.10%
2023/02/08	11.5	27.09	30	27.16	27.15	-18.5	20,772	-0.09%
2023/02/07	15.1	26.94	7	26.94	26.94	8.1	20,779	0.04%
2023/02/06	37.1	26.92	132	26.95	26.92	-94.9	20,807	-0.46%	大賣/
2023/02/03	8.6	26.98	7	27.00	27.00	1.6	20,631	0.01%
2023/02/02	23.5	26.95	92	26.97	26.99	-68.5	20,588	-0.33%
2023/02/01	10.3	26.66	1	26.68	26.67	9.3	20,715	0.04%
2023/01/31	4.2	26.58	10	26.57	26.54	-5.8	20,789	-0.03%
2023/01/30	22.8	26.47	32	26.46	26.53	-9.2	20,925	-0.04%
2023/01/17	17	26.04	43	26.04	26.06	-26	21,187	-0.12%
2023/01/16	24.5	26.02	24	26.03	26.02	0.5	21,491	0.00%
2023/01/13	32.6	26.03	1	26.02	25.98	31.6	21,901	0.14%
2023/01/12	10.9	26.04	0	0.00	25.99	10.9	23,355	0.05%
2023/01/11	19.2	26.08	9	26.08	26.07	10.2	26,140	0.04%
2023/01/10	23.3	25.99	69	26.02	26.06	-45.7	28,394	-0.16%
2023/01/09	15.4	25.89	24.8	25.86	25.94	-9.4	30,395	-0.03%
2023/01/06	12.4	25.60	71	25.59	25.66	-58.6	30,737	-0.19%
2023/01/05	21.4	25.51	74	25.51	25.46	-52.6	31,646	-0.17%
2023/01/04	20.1	25.47	7.1	25.45	25.45	13	32,661	0.04%
2023/01/03	23.2	25.24	12	25.47	25.49	11.2	34,171	0.03%
2022/12/30	10	25.42	0	0.00	25.40	10	35,174	0.03%
2022/12/29	42.1	25.15	15.2	25.14	25.29	27	36,105	0.07%
2022/12/28	62	25.41	1	25.46	25.38	61	37,580	0.16%
2022/12/27	2	25.66	10.3	25.66	25.63	-8.3	39,029	-0.02%
2022/12/26	30.4	25.55	3	25.53	25.58	27.4	39,495	0.07%
2022/12/23	18.6	25.56	30	25.59	25.60	-11.4	40,046	-0.03%
2022/12/22	2.1	25.50	0.1	25.66	25.67	2	40,666	0.00%
2022/12/21	17	25.35	0	0.00	25.34	17	41,902	0.04%
2022/12/20	91.1	25.47	1.3	25.33	25.30	89.8	42,413	0.21%
2022/12/19	31	25.77	2	25.69	25.73	29	43,612	0.07%
2022/12/16	53.3	25.43	1	25.45	25.70	52.3	43,959	0.12%
2022/12/15	11.5	25.69	2	25.70	25.70	9.5	44,276	0.02%
2022/12/14	4	25.69	0.1	25.69	25.68	3.9	44,807	0.01%
2022/12/13	7.2	25.55	3	25.58	25.53	4.2	45,119	0.01%
2022/12/12	4.3	25.34	1.1	25.46	25.50	3.2	45,266	0.01%
2022/12/09	1.1	25.47	8	25.48	25.51	-6.9	45,466	-0.02%
2022/12/08	24.6	25.24	2	25.31	25.29	22.5	45,414	0.05%
2022/12/07	27.9	25.47	11.2	25.54	25.44	16.7	45,356	0.04%
2022/12/06	80.8	25.68	32	25.74	25.61	48.8	45,095	0.11%
2022/12/05	20.4	25.90	22	25.89	25.87	-1.6	44,791	0.00%
2022/12/02	24.4	25.73	1	25.73	25.73	23.4	44,678	0.05%
2022/12/01	17.1	25.86	23	25.86	25.82	-5.9	44,927	-0.01%
2022/11/30	12	25.56	41	25.59	25.65	-29	44,924	-0.06%
2022/11/29	16.4	25.27	4	25.29	25.47	12.4	45,006	0.03%
2022/11/28	8.4	25.32	14.5	25.35	25.32	-6.1	45,368	-0.01%
2022/11/25	11.8	25.58	0	0.00	25.52	11.8	45,495	0.03%
2022/11/24	25	25.49	8	25.47	25.54	17	45,526	0.04%
2022/11/23	5.4	25.28	13	25.26	25.30	-7.6	45,616	-0.02%
2022/11/22	28	25.10	2	25.06	25.10	26	46,286	0.06%
2022/11/21	30	25.32	17	25.29	25.22	13	46,210	0.03%
2022/11/18	117.4	25.48	122.5	25.46	25.43	-5.1	46,058	-0.01%	大買/大賣/
2022/11/17	35	25.42	71	25.41	25.58	-36	46,115	-0.08%
2022/11/16	19.4	25.52	127	25.54	25.53	-107.6	46,277	-0.23%	大賣/鉅額交易
2022/11/15	14.9	25.43	16	25.46	25.55	-1.1	46,005	0.00%
2022/11/14	11.4	25.31	17	25.30	25.42	-5.6	45,523	-0.01%
2022/11/11	64.1	25.05	1,034	25.00	25.00	-969.9	44,997	-2.16%	大賣/鉅額交易
2022/11/10	500.8	24.51	19	24.52	24.53	481.8	44,523	1.08%	大買/鉅額交易
2022/11/09	51	24.54	3.1	24.55	24.61	47.9	44,514	0.11%
2022/11/08	153.9	24.28	10	24.33	24.23	143.9	44,336	0.32%	大買/鉅額交易
2022/11/07	166.2	23.97	16	23.92	24.06	150.2	43,972	0.34%	大買/鉅額交易
2022/11/04	99.8	23.52	0	0.00	23.64	99.8	43,722	0.23%
2022/11/03	9.8	23.51	13	23.54	23.58	-3.2	43,744	-0.01%
2022/11/02	18.5	23.65	0	0.00	23.67	18.5	43,687	0.04%
2022/11/01	5.3	23.55	7	23.56	23.55	-1.7	43,778	0.00%
2022/10/31	2	23.50	84	23.51	23.48	-82	43,858	-0.19%
2022/10/28	51	23.39	12	23.35	23.31	39	44,013	0.09%
2022/10/27	2	23.54	140	23.55	23.58	-138	43,742	-0.32%	大賣/鉅額交易
2022/10/26	16.2	23.39	36.1	23.31	23.41	-19.9	43,975	-0.05%
2022/10/25	70.4	23.48	20.5	23.45	23.40	49.9	43,675	0.11%
2022/10/24	20.2	23.80	18	23.82	23.69	2.2	43,127	0.01%
2022/10/21	166.2	23.71	14	23.69	23.58	152.2	42,952	0.35%	大買/鉅額交易
2022/10/20	334.1	23.49	10	23.42	23.65	324.1	42,434	0.76%	大買/鉅額交易
2022/10/19	234.4	23.94	12.4	23.95	23.95	222	41,038	0.54%	大買/鉅額交易
2022/10/18	224.9	25.77	29	25.79	25.84	195.9	38,264	0.51%	大買/鉅額交易
2022/10/17	293.6	25.56	34	25.66	25.77	259.6	36,062	0.72%	大買/鉅額交易
2022/10/14	37	25.97	474	25.96	25.91	-437	33,875	-1.29%	大賣/鉅額交易
2022/10/13	118.4	25.65	9	25.72	25.53	109.4	33,319	0.33%	大買/鉅額交易
2022/10/12	62.6	25.74	17	25.72	25.82	45.6	32,298	0.14%
2022/10/11	1,130.3	25.90	56	25.82	25.85	1,074.3	31,414	3.42%	大買/鉅額交易
2022/10/07	85.2	26.33	12	26.34	26.28	73.2	30,057	0.24%
2022/10/06	134.3	26.53	20	26.54	26.57	114.3	29,048	0.39%	大買/鉅額交易
2022/10/05	238.6	26.59	100	26.63	26.62	138.6	28,495	0.49%	大買/鉅額交易
2022/10/04	187.8	26.20	9	26.18	26.27	178.8	27,349	0.65%	大買/鉅額交易
2022/10/03	75.5	25.67	1	25.58	25.67	74.5	25,742	0.29%
2022/09/30	1,437.6	25.63	1	25.52	25.78	1,436.6	25,645	5.60%	大買/鉅額交易
2022/09/29	139	25.87	36.7	25.96	25.81	102.3	25,407	0.40%	大買/鉅額交易
2022/09/28	141.5	25.96	1	25.83	25.83	140.5	25,726	0.55%	大買/鉅額交易
2022/09/27	83.6	26.27	5	26.29	26.33	78.6	24,823	0.32%
2022/09/26	143.8	26.39	13	26.35	26.33	130.8	24,841	0.53%	大買/鉅額交易
2022/09/23	362.3	27.05	17	27.08	27.06	345.3	24,343	1.42%	大買/鉅額交易
2022/09/22	391.6	27.15	20	27.12	27.17	371.6	24,787	1.50%	大買/鉅額交易
2022/09/21	57.7	27.70	8	27.73	27.64	49.7	24,382	0.20%
2022/09/20	50.1	28.00	14	28.01	27.98	36.1	24,002	0.15%
2022/09/19	19.6	28.16	33	28.18	28.06	-13.4	23,870	-0.06%
2022/09/16	243.4	28.26	5	28.25	28.28	238.4	23,904	1.00%	大買/鉅額交易
2022/09/15	24.4	28.56	0	0.00	28.59	24.4	24,377	0.10%
2022/09/14	47.4	28.28	1.5	28.28	28.35	45.9	25,063	0.18%
2022/09/13	10.6	28.70	20	28.73	28.71	-9.5	25,067	-0.04%
2022/09/12	9.1	28.52	2	28.56	28.56	7.1	25,899	0.03%
2022/09/08	66.9	27.95	1	28.24	28.25	65.9	26,541	0.25%
2022/09/07	54.6	27.87	0	0.00	27.90	54.6	27,361	0.20%
2022/09/06	69.3	28.10	0	0.00	28.08	69.3	27,108	0.26%
2022/09/05	23.7	28.04	7	28.09	28.18	16.7	27,077	0.06%
2022/09/02	40.5	28.22	5.6	28.22	28.10	34.9	27,375	0.13%
2022/09/01	39	28.39	10	28.45	28.44	29	26,958	0.11%
2022/08/31	5.4	28.65	144	28.65	28.79	-138.6	26,588	-0.52%	大賣/鉅額交易
2022/08/30	17.5	28.55	199	28.53	28.67	-181.5	26,330	-0.69%	大賣/鉅額交易
2022/08/29	70.6	28.39	7	28.41	28.45	63.6	26,109	0.24%
2022/08/26	17	29.12	3	29.11	29.10	14	25,430	0.06%
2022/08/25	6	28.94	0	0.00	28.94	6	25,285	0.02%
2022/08/24	16	28.87	5	28.93	28.80	11	25,177	0.04%
2022/08/23	71.4	28.99	20	28.96	28.93	51.4	24,848	0.21%
2022/08/22	22.2	29.19	6.1	29.19	29.25	16.1	24,388	0.07%
2022/08/19	25.1	29.39	5	29.40	29.42	20.1	24,110	0.08%
2022/08/18	5.5	29.10	0	0.00	29.29	5.5	24,128	0.02%
2022/08/17	27.1	29.23	8	29.25	29.28	19.1	24,037	0.08%
2022/08/16	27.9	29.17	2	29.22	29.24	25.9	24,041	0.11%
2022/08/15	33.1	29.21	2	29.26	29.22	31.1	23,880	0.13%
2022/08/12	3.1	29.24	1	29.26	29.30	2.1	23,637	0.01%
2022/08/11	19.2	29.12	5	29.10	29.12	14.2	23,814	0.06%
2022/08/10	11.6	28.85	0.5	28.95	28.81	11.2	23,742	0.05%
2022/08/09	4.4	28.84	1	29.02	29.07	3.4	23,654	0.01%
2022/08/08	7.6	28.77	17	28.67	28.87	-9.4	23,892	-0.04%
2022/08/05	12.4	28.76	21	28.71	28.87	-8.6	23,904	-0.04%
2022/08/04	6.2	28.27	0	0.00	28.43	6.2	24,150	0.03%
2022/08/03	8,008.1	28.37	33	28.31	28.44	7,975.1	24,195	32.96%	大買/鉅額交易
2022/08/02	14	28.38	8	28.35	28.45	6	24,176	0.02%
2022/08/01	28.8	28.59	2	28.76	28.76	26.8	24,031	0.11%
2022/07/29	7.1	28.49	6	28.54	28.55	1.1	24,047	0.00%
2022/07/28	7	28.20	5	28.45	28.18	2	23,873	0.01%
2022/07/27	12.3	28.08	100	28.12	28.25	-87.7	23,648	-0.37%
2022/07/26	9.4	28.12	1.1	28.09	28.12	8.3	23,575	0.04%
2022/07/25	12.4	28.16	0	0.00	28.33	12.4	23,450	0.05%
2022/07/22	82.3	28.33	10	28.38	28.40	72.3	23,497	0.31%
2022/07/21	16.2	28.27	1.5	28.32	28.38	14.7	23,839	0.06%
2022/07/20	108.1	28.02	8	28.02	28.00	100.1	24,096	0.42%	大買/
2022/07/19	39.1	27.65	11	27.56	27.68	28.1	24,748	0.11%
2022/07/18	31.2	27.31	39	27.35	27.48	-7.8	24,713	-0.03%
2022/07/15	69.6	27.05	18	27.18	27.09	51.6	24,487	0.21%
2022/07/14	55.2	27.05	40	27.13	27.18	15.2	24,288	0.06%
2022/07/13	12.9	27.15	3	27.11	27.08	9.9	24,146	0.04%
2022/07/12	80.3	26.63	13	26.67	26.62	67.3	24,016	0.28%
2022/07/11	23.2	27.21	9.2	27.19	27.25	14.1	23,577	0.06%
2022/07/08	36.8	27.19	1	27.13	27.25	35.8	23,400	0.15%
2022/07/07	52	26.33	8	26.53	26.76	44	23,071	0.19%
2022/07/06	112.9	26.56	6	26.50	26.32	106.9	23,127	0.46%	大買/鉅額交易
2022/07/05	66.9	26.73	7	26.76	26.96	59.9	22,663	0.26%
2022/07/04	33.4	26.70	51	26.68	26.68	-17.6	22,393	-0.08%
2022/07/01	335.4	27.11	56	27.02	26.81	279.4	22,566	1.24%	大買/鉅額交易
2022/06/30	73.9	27.57	40	27.55	27.56	33.9	21,708	0.16%
2022/06/29	13.7	28.23	3	28.20	28.14	10.7	20,881	0.05%
2022/06/28	10	28.47	29	28.45	28.53	-19	20,578	-0.09%
2022/06/27	18.1	28.83	99	28.82	28.86	-80.9	20,368	-0.40%
2022/06/24	12	28.12	15	28.27	28.10	-3	20,147	-0.01%
2022/06/23	101.4	28.13	28.2	28.08	28.05	73.2	20,047	0.37%	大買/
2022/06/22	83.3	28.67	10	28.55	28.50	73.3	19,293	0.38%
2022/06/21	25.1	29.08	2	29.16	29.28	23.1	18,528	0.12%
2022/06/20	100	29.04	6.4	29.04	28.87	93.6	18,308	0.51%
2022/06/17	207.9	29.51	75	29.48	29.62	132.9	17,392	0.76%	大買/鉅額交易
2022/06/16	71.1	30.12	0	0.00	29.94	71.1	16,622	0.43%
2022/06/15	28.1	30.37	1.2	30.42	30.39	26.9	15,696	0.17%
2022/06/14	30.8	30.30	0	0.00	30.48	30.8	15,602	0.20%
2022/06/13	75.6	30.45	8	30.50	30.51	67.6	15,482	0.44%
2022/06/10	13.7	31.08	0.1	31.14	31.08	13.5	14,994	0.09%
2022/06/09	18	31.34	0	0.00	31.30	18	15,011	0.12%
2022/06/08	2.2	31.56	0	0.00	31.60	2.2	14,992	0.01%
2022/06/07	6.5	31.43	0	0.00	31.44	6.5	15,163	0.04%
2022/06/06	17.3	31.48	6	31.48	31.48	11.3	15,209	0.07%
2022/06/02	6.7	31.41	1	31.39	31.40	5.7	15,616	0.04%
2022/06/01	7.1	31.50	2	31.47	31.52	5.1	16,204	0.03%
2022/05/31	2	31.39	0.2	31.40	31.40	1.8	16,408	0.01%
2022/05/30	2.5	31.38	0.2	31.36	31.43	2.3	16,672	0.01%
2022/05/27	0.3	31.10	25.9	31.12	31.08	-25.6	16,766	-0.15%
2022/05/26	7.8	30.90	10	30.87	30.80	-2.2	17,092	-0.01%
2022/05/25	1	30.75	1	30.88	30.88	0	17,125	0.00%
2022/05/24	17	30.85	0	0.00	30.70	17	17,438	0.10%
2022/05/23	5	30.84	10	30.81	30.86	-5	17,461	-0.03%
2022/05/20	8.4	30.74	6	30.80	30.72	2.4	17,709	0.01%
2022/05/19	35.4	30.50	0	0.00	30.68	35.4	18,026	0.20%
2022/05/18	54.1	30.86	12	30.88	31.01	42.1	17,868	0.24%
2022/05/17	19.1	30.72	0	0.00	30.69	19.1	17,836	0.11%
2022/05/16	13.3	30.75	3.5	30.76	30.72	9.8	17,947	0.05%
2022/05/13	8	30.73	2	30.80	30.80	6	17,622	0.03%
2022/05/12	65.2	30.86	2	30.85	30.63	63.2	17,584	0.36%
2022/05/11	44.8	31.20	19	31.20	31.17	25.8	17,093	0.15%
2022/05/10	18.7	31.30	31	31.46	31.65	-12.3	16,798	-0.07%
2022/05/09	29.3	31.71	15	31.62	31.57	14.3	16,792	0.08%
2022/05/06	25.7	32.03	1.7	32.04	32.25	24	16,679	0.14%
2022/05/05	13.9	32.51	0.6	32.50	32.54	13.3	16,763	0.08%
2022/05/04	11.3	32.25	294	32.21	32.31	-282.7	16,949	-1.67%	大賣/鉅額交易
2022/05/03	10.6	31.98	40	31.95	32.09	-29.4	17,554	-0.17%
2022/04/29	12.2	31.98	0	0.00	32.01	12.2	17,967	0.07%
2022/04/28	10.1	31.54	5	31.61	31.72	5.1	18,539	0.03%
2022/04/27	55.5	31.30	155	31.43	31.48	-99.5	18,489	-0.54%	大賣/
2022/04/26	55.9	31.97	0	0.00	31.93	55.9	18,167	0.31%
2022/04/25	113.8	32.06	16	32.06	32.03	97.8	18,243	0.54%	大買/
2022/04/22	9.3	32.76	8	32.68	32.78	1.3	17,463	0.01%
2022/04/21	8.2	32.87	0.5	32.90	32.90	7.8	17,770	0.04%
2022/04/20	24.2	32.78	0	0.00	32.83	24.2	17,859	0.14%
2022/04/19	23	32.87	6	32.88	32.85	17	18,080	0.09%
2022/04/18	15	32.67	441	32.67	32.68	-426	18,217	-2.34%	大賣/鉅額交易
2022/04/15	20.5	32.87	2	32.85	32.90	18.5	18,004	0.10%
2022/04/14	3.1	33.15	0	0.00	33.07	3.1	18,223	0.02%
2022/04/13	1	32.99	2	33.05	33.11	-1	18,347	-0.01%
2022/04/12	52.2	32.62	0.1	32.66	32.69	52.1	18,315	0.28%
2022/04/11	69.4	32.92	5	32.83	32.81	64.4	17,884	0.36%
2022/04/08	44.2	33.02	0.1	33.11	33.17	44.1	17,526	0.25%
2022/04/07	92.6	33.05	41	33.21	32.90	51.6	17,428	0.30%
2022/04/06	19	33.37	1	33.34	33.47	18	16,712	0.11%
2022/04/01	29	33.46	0	0.00	33.55	29	16,657	0.17%
2022/03/31	8.1	33.63	0	0.00	33.63	8.1	16,656	0.05%
2022/03/30	9.2	33.65	0	0.00	33.70	9.2	16,713	0.06%
2022/03/29	7.2	33.72	1	33.63	33.64	6.2	16,641	0.04%
2022/03/28	18.9	33.53	2	33.52	33.78	16.9	16,634	0.10%
2022/03/25	6.5	33.82	12.8	33.85	33.81	-6.3	16,484	-0.04%
2022/03/24	36.1	33.90	0	0.00	33.96	36.1	16,660	0.22%
2022/03/23	6.3	33.99	0	0.00	33.96	6.3	16,953	0.04%
2022/03/22	9.5	33.91	0	0.00	33.87	9.5	17,380	0.05%
2022/03/21	3.3	33.97	0	0.00	33.95	3.3	17,417	0.02%
2022/03/18	7.6	33.90	1	33.82	33.90	6.6	17,685	0.04%
2022/03/17	71	33.91	21	33.85	34.01	50	17,731	0.28%
2022/03/16	8.8	33.70	1.3	33.74	33.71	7.5	17,821	0.04%
2022/03/15	4	33.84	6	33.88	33.78	-2	17,846	-0.01%
2022/03/14	450.3	34.08	22	34.07	34.13	428.3	18,020	2.38%	大買/鉅額交易
2022/03/11	303.3	33.90	8	33.84	33.90	295.3	18,151	1.63%	大買/鉅額交易
2022/03/10	4.4	33.91	70.3	33.90	33.89	-65.9	18,239	-0.36%
2022/03/09	3	33.35	10	33.33	33.36	-7	18,168	-0.04%
2022/03/08	45.8	33.05	1	33.36	33.00	44.8	18,129	0.25%
2022/03/07	51.1	33.48	5	33.30	33.45	46.1	17,675	0.26%
2022/03/04	2.9	34.18	8	34.15	34.04	-5.1	17,185	-0.03%
2022/03/03	0	0.00	14.7	34.21	34.22	-14.7	17,340	-0.08%
2022/03/02	7	33.90	3	33.86	33.97	4	17,356	0.02%
2022/03/01	10.1	33.80	11	33.86	33.88	-0.9	17,209	0.00%
2022/02/25	10	33.29	13	33.19	33.33	-3	16,965	-0.02%
2022/02/24	20.9	33.34	11	33.49	33.19	9.9	17,005	0.06%
2022/02/23	10.4	33.75	0	0.00	33.75	10.4	16,824	0.06%
2022/02/22	11.7	33.43	4	33.36	33.49	7.7	16,978	0.05%
2022/02/21	24.6	33.58	24	33.67	33.80	0.6	17,361	0.00%
2022/02/18	6.1	33.33	11	33.44	33.50	-4.9	17,247	-0.03%
2022/02/17	2.5	33.29	22	33.34	33.34	-19.5	17,551	-0.11%
2022/02/16	4.4	33.15	1	33.39	33.27	3.4	17,830	0.02%
2022/02/15	73.7	33.22	50	33.21	33.10	23.7	17,811	0.13%
2022/02/14	38	33.12	1	33.30	33.13	37	18,019	0.21%
2022/02/11	3.4	33.45	5	33.42	33.43	-1.6	18,330	-0.01%
2022/02/10	9.2	33.54	8	33.47	33.49	1.2	18,757	0.01%
2022/02/09	15.3	33.46	42	33.41	33.50	-26.7	19,206	-0.14%
2022/02/08	11.4	33.24	3	33.14	33.30	8.4	19,190	0.04%
2022/02/07	13.1	32.70	1	32.54	33.00	12.1	19,118	0.06%
2022/01/26	79.3	32.43	286	32.40	32.40	-206.7	19,021	-1.09%	大賣/鉅額交易
2022/01/25	67	32.35	0	0.00	32.34	67	19,107	0.35%
2022/01/24	234.3	32.56	5	32.63	32.72	229.3	18,760	1.22%	大買/鉅額交易
2022/01/21	180.3	32.92	18	32.97	32.84	162.3	18,519	0.88%	大買/鉅額交易
2022/01/20	6.1	33.31	1	33.30	33.36	5.1	18,158	0.03%
2022/01/19	15.1	33.27	3	33.23	33.21	12.1	18,354	0.07%
2022/01/18	3	33.44	4	33.47	33.45	-1	18,641	-0.01%
2022/01/17	12.3	33.17	3.2	33.12	33.22	9.1	18,981	0.05%
2022/01/14	45.1	32.97	24	32.99	33.15	21.1	21,215	0.10%
2022/01/13	13	33.20	1	33.25	33.20	12	22,404	0.05%
2022/01/12	59.2	33.17	2	33.15	33.10	57.2	23,373	0.24%
2022/01/11	14.1	33.20	19	33.22	33.20	-4.9	23,638	-0.02%
2022/01/10	36.4	33.24	1	33.25	33.27	35.4	24,258	0.15%
2022/01/07	28.8	33.21	4	33.17	33.17	24.8	24,516	0.10%
2022/01/06	10.6	33.40	1	33.38	33.41	9.6	24,667	0.04%
2022/01/05	8.3	33.42	8	33.42	33.45	0.3	25,175	0.00%
2022/01/04	18.1	33.41	6	33.43	33.41	12.1	26,009	0.05%
2022/01/03	23.7	33.42	157	33.45	33.42	-133.3	26,439	-0.50%	大賣/鉅額交易
2021/12/30	26.2	33.59	21.6	33.59	33.58	4.6	27,336	0.02%
2021/12/29	0	0.00	1.8	33.57	33.61	-1.8	27,867	-0.01%
2021/12/28	4.2	33.53	4	33.53	33.56	0.2	28,292	0.00%
2021/12/27	4.2	33.38	17	33.37	33.38	-12.8	28,983	-0.04%
2021/12/24	17.1	33.31	0	0.00	33.29	17.1	30,113	0.06%
2021/12/23	1	33.35	2.8	33.35	33.34	-1.8	30,324	-0.01%
2021/12/22	18.5	33.31	14	33.31	33.30	4.5	30,997	0.01%
2021/12/21	8	33.29	3	33.37	33.36	5	31,128	0.02%
2021/12/20	16.1	33.39	21	33.35	33.41	-4.9	31,224	-0.02%
2021/12/17	18.7	33.37	7	33.44	33.43	11.7	31,075	0.04%
2021/12/16	3.2	33.36	221	33.39	33.45	-217.8	30,909	-0.70%	大賣/鉅額交易
2021/12/15	1.5	32.99	42	32.98	33.04	-40.5	31,068	-0.13%
2021/12/14	121.6	33.03	1	33.00	32.95	120.6	31,054	0.39%	大買/鉅額交易
2021/12/13	3	33.38	303.2	33.43	33.33	-300.1	30,895	-0.97%	大賣/鉅額交易
2021/12/10	3.4	33.31	211.2	33.40	33.30	-207.8	30,862	-0.67%	大賣/鉅額交易
2021/12/09	4.1	33.25	411	33.36	33.32	-406.9	30,754	-1.32%	大賣/鉅額交易
2021/12/08	24	33.22	0.5	33.22	33.18	23.5	30,597	0.08%
2021/12/07	10	32.90	10	32.99	33.03	0	30,311	0.00%
2021/12/06	5.1	32.80	107	32.80	32.86	-101.9	30,069	-0.34%	大賣/鉅額交易
2021/12/03	3.3	32.66	54	32.70	32.65	-50.7	30,302	-0.17%
2021/12/02	6	32.49	17	32.50	32.47	-11	30,250	-0.04%
2021/12/01	1.8	32.28	5	32.37	32.50	-3.2	30,420	-0.01%
2021/11/30	2.1	32.38	1	32.48	32.30	1	30,392	0.00%
2021/11/29	28.6	32.16	18	32.24	32.22	10.6	30,384	0.03%
2021/11/26	29.8	32.40	5	32.46	32.35	24.8	30,133	0.08%
2021/11/25	5.8	32.67	30	32.66	32.65	-24.2	29,905	-0.08%
2021/11/24	10.5	32.57	8.6	32.54	32.61	1.9	29,925	0.01%
2021/11/23	26.2	32.68	9	32.69	32.63	17.2	29,885	0.06%
2021/11/22	3.2	32.92	102	32.98	32.93	-98.8	29,903	-0.33%	大賣/
2021/11/19	9.9	32.93	13	32.93	32.93	-3.1	29,833	-0.01%
2021/11/18	6.3	32.93	29	32.96	32.98	-22.7	29,820	-0.08%
2021/11/17	9	32.68	5.7	32.68	32.71	3.3	29,329	0.01%
2021/11/16	0.1	32.50	31.7	32.50	32.59	-31.6	29,410	-0.11%
2021/11/15	1.9	32.47	36	32.41	32.43	-34.1	29,642	-0.11%
2021/11/12	33.2	32.15	39	32.21	32.20	-5.8	29,635	-0.02%
2021/11/11	20.4	32.31	78	32.21	32.15	-57.6	29,814	-0.19%
2021/11/10	12	32.40	224	32.41	32.34	-212	30,295	-0.70%	大賣/鉅額交易
2021/11/09	49.5	32.43	50.3	32.40	32.35	-0.8	30,107	0.00%
2021/11/08	10.1	32.16	38.1	32.23	32.39	-28.1	29,738	-0.09%
2021/11/05	94.8	31.86	25	31.85	31.95	69.8	29,680	0.24%
2021/11/04	5	31.91	28	31.91	31.86	-23	29,884	-0.08%
2021/11/03	13	31.73	42.1	31.67	31.77	-29.1	29,845	-0.10%
2021/11/02	333.6	31.59	42.3	31.70	31.53	291.3	29,764	0.98%	大買/鉅額交易
2021/11/01	16.5	31.55	5	31.60	31.56	11.5	29,464	0.04%
2021/10/29	52.2	31.34	3	31.39	31.45	49.2	29,203	0.17%
2021/10/28	53.1	31.36	1	31.40	31.39	52.1	29,000	0.18%
2021/10/27	24	31.11	5	31.12	31.15	19	28,924	0.07%
2021/10/26	46.1	31.03	24	31.02	31.05	22.1	28,992	0.08%
2021/10/25	94.6	30.76	57	30.82	30.86	37.6	28,743	0.13%
2021/10/22	396.4	30.69	13	30.69	30.84	383.4	28,569	1.34%	大買/鉅額交易
2021/10/21	809	32.34	44	32.36	32.40	765	26,495	2.89%	大買/鉅額交易
2021/10/20	167.3	32.36	3	32.45	32.37	164.3	25,033	0.66%	大買/鉅額交易
2021/10/19	103.1	32.36	2	32.41	32.40	101.1	23,996	0.42%	大買/鉅額交易
2021/10/18	138.5	32.31	75	32.31	32.36	63.5	23,655	0.27%	大買/
2021/10/15	621.4	32.29	0	0.00	32.31	621.4	23,612	2.63%	大買/鉅額交易
2021/10/14	82.5	32.16	1	32.07	32.18	81.5	23,569	0.35%
2021/10/13	40.4	32.16	11	32.16	32.17	29.4	23,078	0.13%
2021/10/12	91	32.30	111	32.31	32.24	-20	22,532	-0.09%	大賣/
2021/10/08	26.2	32.57	7	32.59	32.59	19.2	21,746	0.09%
2021/10/07	164	32.51	9	32.50	32.57	155	21,631	0.72%	大買/鉅額交易
2021/10/06	48.1	31.82	5	32.00	31.88	43.1	20,959	0.21%
2021/10/05	47.9	31.70	3	31.82	31.96	44.9	20,585	0.22%
2021/10/04	381	31.97	10	32.12	31.84	371	20,219	1.84%	大買/鉅額交易
2021/10/01	174.3	32.33	0	0.00	32.26	174.3	19,474	0.89%	大買/鉅額交易
2021/09/30	26.3	32.65	10	32.75	32.77	16.3	18,345	0.09%
2021/09/29	55	32.68	0	0.00	32.70	55	18,174	0.30%
2021/09/28	26.6	33.08	0	0.00	33.08	26.6	17,606	0.15%
2021/09/27	5.7	33.31	0	0.00	33.30	5.7	17,512	0.03%
2021/09/24	4	33.33	0	0.00	33.30	4	17,887	0.02%
2021/09/23	1.1	33.09	6	33.15	33.08	-4.9	17,863	-0.03%
2021/09/22	122.5	32.83	10	32.85	32.90	112.5	17,894	0.63%	大買/鉅額交易
2021/09/17	8.1	33.32	8	33.39	33.42	0.1	17,382	0.00%
2021/09/16	10.2	33.33	2	33.29	33.28	8.2	17,370	0.05%
2021/09/15	4.9	33.25	19	33.29	33.33	-14.1	17,219	-0.08%
2021/09/14	8.3	33.42	6	33.36	33.36	2.3	17,241	0.01%
2021/09/13	30	33.42	31	33.33	33.41	-1	17,264	-0.01%
2021/09/10	8.3	33.17	3	33.13	33.22	5.3	17,282	0.03%
2021/09/09	14	32.74	2	32.79	32.94	12	17,241	0.07%
2021/09/08	34	32.87	22	32.95	32.80	12	17,202	0.07%
2021/09/07	1	33.07	0	0.00	33.16	1	16,852	0.01%
2021/09/06	31.2	33.09	2	33.32	33.07	29.2	16,790	0.17%
2021/09/03	2	33.20	0	0.00	33.24	2	16,600	0.01%
2021/09/02	9.5	33.31	3	33.17	33.16	6.5	16,607	0.04%
2021/09/01	1.7	33.37	3	33.39	33.39	-1.3	16,552	-0.01%
2021/08/31	4.1	33.14	0	0.00	33.38	4.1	16,476	0.02%
2021/08/30	6	33.20	7	33.21	33.29	-1	16,532	-0.01%
2021/08/27	5.2	33.01	2	33.07	33.11	3.2	16,504	0.02%
2021/08/26	48.5	32.84	0	0.00	32.99	48.5	16,452	0.29%
2021/08/25	5.2	32.91	32	32.88	33.00	-26.8	16,281	-0.16%
2021/08/24	18.2	32.83	3	32.80	32.80	15.2	16,383	0.09%
2021/08/23	27	32.83	3	32.79	32.88	24	16,186	0.15%
2021/08/20	32.5	32.18	10	32.40	32.26	22.5	16,057	0.14%
2021/08/19	73.5	32.51	0	0.00	32.32	73.5	15,784	0.47%
2021/08/18	21	32.45	12	32.35	33.07	9	15,181	0.06%
2021/08/17	40.7	32.68	3	32.63	32.53	37.7	14,907	0.25%
2021/08/16	98.1	32.88	2	32.97	32.86	96.1	14,707	0.65%
2021/08/13	24.6	33.29	503	33.35	33.27	-478.4	14,056	-3.40%	大賣/鉅額交易
2021/08/12	29	33.41	0	0.00	33.51	29	13,851	0.21%
2021/08/11	45.5	33.44	62	33.60	33.49	-16.5	13,905	-0.12%
2021/08/10	90.8	33.87	0	0.00	33.79	90.8	13,704	0.66%
2021/08/09	5.1	34.03	4	34.07	34.10	1.1	14,439	0.01%
2021/08/06	7	34.16	3	34.21	34.25	4	14,660	0.03%
2021/08/05	8.8	34.23	8	34.28	34.20	0.8	15,367	0.01%
2021/08/04	1.1	34.30	1	34.35	34.35	0.1	16,712	0.00%
2021/08/03	10.3	34.03	0	0.00	34.15	10.3	17,432	0.06%
2021/08/02	21.6	33.79	3	33.70	34.00	18.6	17,428	0.11%
2021/07/30	20.9	34.11	1	34.14	33.90	19.9	17,250	0.12%
2021/07/29	1	33.96	0	0.00	34.10	1	17,094	0.01%
2021/07/28	63.6	33.53	11	33.74	33.89	52.6	17,359	0.30%
2021/07/27	39.3	34.05	2	34.02	34.07	37.3	17,372	0.21%
2021/07/26	21.4	34.60	0	0.00	34.50	21.4	17,260	0.12%
2021/07/23	24.2	34.38	1	34.45	34.47	23.2	17,212	0.13%
2021/07/22	15.2	34.11	20	34.29	34.21	-4.8	17,183	-0.03%
2021/07/21	71.2	34.08	0	0.00	34.13	71.2	16,996	0.42%
2021/07/20	11.4	34.80	0	0.00	34.56	11.4	16,353	0.07%
2021/07/19	2.3	35.05	0	0.00	35.14	2.3	16,195	0.01%
2021/07/16	36.1	34.99	4	35.11	35.12	32.1	16,301	0.20%
2021/07/15	8.5	34.72	1	34.90	34.98	7.5	16,244	0.05%
2021/07/14	66.4	34.42	4	34.39	34.48	62.4	16,238	0.38%
2021/07/13	27.4	34.97	207	34.92	34.85	-179.6	16,009	-1.12%	大賣/鉅額交易
2021/07/12	21.2	35.18	3	35.62	35.27	18.2	15,934	0.11%
2021/07/09	8	35.46	1,002	35.43	35.44	-994	15,733	-6.32%	大賣/鉅額交易
2021/07/08	18.1	35.54	201	35.68	35.80	-182.9	15,796	-1.16%	大賣/鉅額交易
2021/07/07	67.4	35.70	4	35.65	35.61	63.4	15,802	0.40%
2021/07/06	6.3	35.91	3.3	35.99	35.91	3	15,704	0.02%
2021/07/05	6.4	35.55	8	35.57	35.69	-1.6	15,631	-0.01%
2021/07/02	3.6	35.11	14	35.18	35.20	-10.4	15,550	-0.07%
2021/07/01	4.4	34.95	0	0.00	35.00	4.4	15,473	0.03%
2021/06/30	1	34.88	1	34.98	35.00	0	15,037	0.00%
2021/06/29	423.2	34.74	8	34.97	34.80	415.2	15,029	2.76%	大買/鉅額交易
2021/06/28	4	34.99	2	35.00	35.10	2	15,068	0.01%
2021/06/25	16.7	34.81	0	0.00	34.74	16.7	15,000	0.11%
2021/06/24	3	34.69	1	34.54	34.66	2	15,045	0.01%
2021/06/23	3.1	34.40	0	0.00	34.45	3.1	15,186	0.02%
2021/06/22	13	34.48	1	34.51	34.43	12	15,168	0.08%
2021/06/21	2.5	34.64	1	34.70	34.55	1.5	15,124	0.01%
2021/06/18	6	34.93	17	35.00	34.91	-11	15,026	-0.07%
2021/06/17	63.4	34.73	2	34.80	34.90	61.4	15,116	0.41%
2021/06/16	26.1	34.70	6	34.66	34.78	20.1	15,232	0.13%
2021/06/15	3.9	34.66	2.3	34.64	34.65	1.6	15,274	0.01%
2021/06/11	8.2	34.60	1	34.63	34.55	7.2	15,354	0.05%
2021/06/10	2.5	34.50	2	34.49	34.60	0.5	15,462	0.00%
2021/06/09	2.2	34.45	0	0.00	34.45	2.2	15,529	0.01%
2021/06/08	7	34.72	0	0.00	34.65	7	15,624	0.04%
2021/06/07	8.5	34.68	41	34.70	34.72	-32.5	15,739	-0.21%
2021/06/04	8.1	34.78	1	34.80	34.77	7.1	15,681	0.05%
2021/06/03	3.3	34.94	0	0.00	34.95	3.3	15,696	0.02%
2021/06/02	3.6	35.06	0	0.00	34.96	3.6	15,809	0.02%
2021/06/01	2.3	34.85	0	0.00	35.06	2.3	15,858	0.01%
2021/05/31	1	34.57	0	34.59	34.75	1	15,721	0.01%
2021/05/28	11	34.38	13	34.51	34.55	-2	15,754	-0.01%
2021/05/27	15.3	34.02	3.1	34.10	34.28	12.2	15,767	0.08%
2021/05/26	1.2	34.39	56	34.32	34.32	-54.8	15,811	-0.35%
2021/05/25	5.3	34.27	15.1	34.21	34.34	-9.8	15,861	-0.06%
2021/05/24	6.3	33.79	0	0.00	34.05	6.3	15,943	0.04%
2021/05/21	9	33.87	15	34.22	34.00	-6	15,870	-0.04%
2021/05/20	35	33.85	5	33.86	33.86	30	15,950	0.19%
2021/05/19	17.5	33.86	4	33.89	34.10	13.5	15,867	0.09%
2021/05/18	36.5	33.66	28	33.71	34.01	8.5	15,921	0.05%
2021/05/17	80.9	32.92	33	32.91	32.75	47.9	15,879	0.30%
2021/05/14	14.3	33.66	13	33.57	33.65	1.3	14,792	0.01%
2021/05/13	292.8	33.07	61	32.75	33.40	231.8	14,460	1.60%	大買/鉅額交易
2021/05/12	82	33.39	168.3	33.83	33.50	-86.4	13,679	-0.63%	大賣/
2021/05/11	40.8	35.13	3.1	34.84	34.70	37.7	12,332	0.31%
2021/05/10	61	35.83	0	0.00	35.88	61	11,676	0.52%
2021/05/07	3	35.68	8	35.60	35.72	-5	11,778	-0.04%
2021/05/06	2.8	35.26	5	35.30	35.30	-2.2	11,877	-0.02%
2021/05/05	11.6	35.25	26	35.46	35.35	-14.4	11,916	-0.12%
2021/05/04	39.3	35.25	25.5	35.01	35.30	13.9	11,516	0.12%
2021/05/03	13.8	36.02	3	36.03	35.91	10.8	11,089	0.10%
2021/04/29	0.5	36.03	16	36.04	36.12	-15.5	11,039	-0.14%
2021/04/28	5	35.94	201	35.92	35.98	-196	11,127	-1.76%	大賣/鉅額交易
2021/04/27	6	35.94	3	35.95	35.98	3	11,379	0.03%
2021/04/26	0.2	35.66	62	35.86	35.99	-61.8	11,527	-0.54%
2021/04/23	8.3	35.27	6	35.20	35.30	2.3	11,671	0.02%
2021/04/22	6	35.64	3	35.68	35.40	3	11,800	0.03%
2021/04/21	2.4	35.30	4	35.34	35.53	-1.7	12,099	-0.01%
2021/04/20	0.4	35.39	1	35.35	35.33	-0.6	12,400	0.00%
2021/04/19	204	35.20	33	35.16	35.20	171	12,466	1.37%	大買/鉅額交易
2021/04/16	10	34.73	9	34.73	34.94	1	12,623	0.01%
2021/04/15	2.8	34.47	3	34.49	34.50	-0.2	12,665	0.00%
2021/04/14	109.3	34.24	33	34.20	34.35	76.3	13,099	0.58%	大買/
2021/04/13	17.8	34.64	5.3	34.60	34.47	12.5	13,191	0.09%
2021/04/12	3	34.69	8	34.74	34.69	-5	13,479	-0.04%
2021/04/09	3	34.67	27	34.74	34.70	-24	13,634	-0.18%
2021/04/08	11	34.71	2	34.73	34.75	9	13,861	0.06%
2021/04/07	11.5	34.70	236	34.72	34.71	-224.5	13,924	-1.61%	大賣/鉅額交易
2021/04/06	11.8	34.85	1	34.76	34.74	10.8	13,991	0.08%
2021/04/01	13.5	34.61	30	34.64	34.61	-16.5	14,051	-0.12%
2021/03/31	9	34.69	28	34.69	34.63	-19	14,126	-0.13%
2021/03/30	6	34.41	16	34.40	34.60	-10	13,963	-0.07%
2021/03/29	18	34.02	4.1	34.28	34.34	13.9	14,041	0.10%
2021/03/26	12.2	33.76	12.7	33.79	33.80	-0.5	14,091	0.00%
2021/03/25	3	33.54	0	0.00	33.66	3	14,089	0.02%
2021/03/24	8.1	33.60	3	33.67	33.65	5.1	14,064	0.04%
2021/03/23	4	33.62	43.4	33.68	33.66	-39.4	14,047	-0.28%
2021/03/22	21.1	33.59	10	33.58	33.60	11.1	14,115	0.08%
2021/03/19	5.3	33.36	10	33.43	33.60	-4.7	14,304	-0.03%
2021/03/18	5	33.44	17	33.35	33.53	-12	14,273	-0.08%
2021/03/17	242	32.93	3,013	32.97	32.95	-2,771	14,394	-19.25%	大買/大賣/鉅額交易
2021/03/16	449.1	32.99	5	32.98	32.99	444.1	14,595	3.04%	大買/鉅額交易
2021/03/15	3.4	32.66	8	32.68	32.74	-4.6	14,896	-0.03%
2021/03/12	0.5	32.37	5	32.40	32.43	-4.5	15,119	-0.03%
2021/03/11	182	32.28	7	32.29	32.33	175	15,393	1.14%	大買/鉅額交易
2021/03/10	2	32.13	6	32.11	32.10	-4	15,574	-0.03%
2021/03/09	15	31.93	8	31.96	32.00	7	15,641	0.04%
2021/03/08	4.1	31.99	10	31.98	32.00	-5.9	15,766	-0.04%
2021/03/05	9.1	31.65	0	0.00	31.80	9.1	15,693	0.06%
2021/03/04	33.1	31.79	14	31.78	31.80	19.1	15,709	0.12%
2021/03/03	286.5	31.83	14.1	31.85	31.93	272.4	15,785	1.73%	大買/鉅額交易
2021/03/02	8.7	31.99	0	0.00	31.90	8.7	15,732	0.06%
2021/02/26	12.6	31.89	10	31.90	31.90	2.6	15,774	0.02%
2021/02/25	3	31.97	6.7	31.96	32.01	-3.7	15,760	-0.02%
2021/02/24	33	31.83	12	31.93	31.80	21	15,763	0.13%
2021/02/23	8	31.67	17	31.67	31.80	-9	15,634	-0.06%
2021/02/22	24.3	31.42	87	31.50	31.50	-62.7	15,506	-0.40%
2021/02/19	6	31.03	82	31.07	31.12	-76	15,365	-0.49%
2021/02/18	19	31.07	47	31.14	31.13	-28	15,500	-0.18%
2021/02/17	8.4	30.91	21	30.95	31.00	-12.6	15,543	-0.08%
2021/02/05	4.8	30.57	8.6	30.54	30.55	-3.9	15,356	-0.03%
2021/02/04	6.3	30.44	16	30.54	30.51	-9.7	15,473	-0.06%
2021/02/03	3.3	30.51	1	30.50	30.51	2.3	15,563	0.01%
2021/02/02	3.1	30.48	19	30.52	30.50	-15.9	15,854	-0.10%
2021/02/01	19.8	30.16	4	30.08	30.25	15.8	16,075	0.10%
2021/01/29	10	30.33	5	30.51	30.26	5	16,246	0.03%
2021/01/28	72.2	30.66	22	30.75	30.72	50.2	16,201	0.31%
2021/01/27	2	30.96	42	30.96	30.95	-40	16,259	-0.25%
2021/01/26	7.2	30.68	38	30.79	30.68	-30.8	16,164	-0.19%
2021/01/25	12.2	30.55	70.2	30.61	30.83	-58.1	16,491	-0.35%
2021/01/22	2	30.28	47	30.41	30.53	-45	16,841	-0.27%
2021/01/21	52	30.28	15	30.31	30.30	37	17,518	0.21%
2021/01/20	36.3	30.44	12	30.59	30.25	24.3	19,146	0.13%
2021/01/19	1	30.70	9.3	30.72	30.74	-8.3	19,403	-0.04%
2021/01/18	5.4	30.49	23.2	30.50	30.61	-17.8	19,634	-0.09%
2021/01/15	17.5	30.97	55	30.91	30.79	-37.5	19,548	-0.19%
2021/01/14	4.1	30.93	59.3	30.97	30.92	-55.2	19,520	-0.28%
2021/01/13	0	0.00	27	30.65	30.69	-27	19,429	-0.14%
2021/01/12	102.2	30.44	8	30.49	30.35	94.2	19,254	0.49%	大買/
2021/01/11	4	30.51	63	30.58	30.61	-59	19,281	-0.31%
2021/01/08	5	30.35	47	30.37	30.46	-42	19,283	-0.22%
2021/01/07	2.3	30.14	51	30.19	30.22	-48.7	19,236	-0.25%
2021/01/06	5	30.11	26	30.09	30.00	-21	18,861	-0.11%
2021/01/05	9	29.98	91	29.99	30.02	-82	18,702	-0.44%
2021/01/04	7.8	29.92	22	29.98	29.94	-14.2	18,639	-0.08%
2020/12/31	5	29.78	17	29.85	29.95	-12	18,552	-0.06%
2020/12/30	10	29.68	3	29.72	29.78	7	18,338	0.04%
2020/12/29	30.2	29.76	2.5	29.69	29.67	27.7	18,326	0.15%
2020/12/28	2.2	29.64	13	29.69	29.75	-10.8	18,329	-0.06%
2020/12/25	5	29.51	4	29.50	29.51	1	18,165	0.01%
2020/12/24	14	29.48	3	29.47	29.48	11	18,085	0.06%
2020/12/23	34	29.38	155	29.37	29.42	-121	18,156	-0.67%	大賣/鉅額交易
2020/12/22	39.1	29.48	12	29.43	29.43	27.1	18,606	0.15%
2020/12/21	12.2	29.48	24	29.53	29.60	-11.8	19,258	-0.06%
2020/12/18	8.2	29.61	10	29.62	29.61	-1.8	19,328	-0.01%
2020/12/17	99.6	29.71	4	29.64	29.66	95.6	19,561	0.49%
2020/12/16	7	29.65	26	29.70	29.80	-19	19,561	-0.10%
2020/12/15	9	29.57	4	29.69	29.51	5	19,488	0.03%
2020/12/14	12.3	29.84	10	29.82	29.82	2.3	19,302	0.01%
2020/12/11	12.2	29.83	15	29.83	29.81	-2.8	19,359	-0.01%
2020/12/10	14.4	29.94	8	29.94	29.94	6.4	19,265	0.03%
2020/12/09	50	30.03	15	30.05	30.14	35	19,097	0.18%
2020/12/08	35.6	29.94	63	29.90	29.90	-27.4	18,695	-0.15%
2020/12/07	0.2	29.86	101.2	29.80	29.85	-101	18,414	-0.55%	大賣/
2020/12/04	0	0.00	60	29.60	29.68	-60	18,251	-0.33%
2020/12/03	5.5	29.51	18.2	29.49	29.45	-12.7	18,137	-0.07%
2020/12/02	22.1	29.36	67	29.41	29.44	-44.9	18,138	-0.25%
2020/12/01	15.1	29.32	18.2	29.31	29.35	-3.1	18,131	-0.02%
2020/11/30	6.1	29.40	31	29.43	29.35	-24.9	18,213	-0.14%
2020/11/27	1.5	29.17	26	29.26	29.32	-24.5	18,098	-0.14%
2020/11/26	101	29.14	177	29.13	29.15	-76	18,010	-0.42%	大買/大賣/
2020/11/25	5	29.07	12	29.11	29.01	-7	18,006	-0.04%
2020/11/24	17	29.16	26.1	29.15	29.11	-9.1	17,904	-0.05%
2020/11/23	8	29.13	26.4	29.13	29.14	-18.4	17,841	-0.10%
2020/11/20	13.2	28.85	20.1	28.84	28.88	-6.9	17,893	-0.04%
2020/11/19	9	28.88	1	28.88	28.86	8	18,118	0.04%
2020/11/18	6	28.88	4.1	28.86	28.90	1.9	18,250	0.01%
2020/11/17	4.2	28.84	9	28.89	28.81	-4.8	18,455	-0.03%
2020/11/16	43.3	28.78	156	28.78	28.80	-112.7	19,178	-0.59%	大賣/鉅額交易
2020/11/13	23.1	28.41	2	28.41	28.53	21.1	18,963	0.11%
2020/11/12	49.1	28.46	11.1	28.41	28.40	38	18,920	0.20%
2020/11/11	6.1	28.46	15	28.45	28.50	-8.9	18,920	-0.05%
2020/11/10	41.9	28.34	2	28.32	28.29	39.9	18,893	0.21%
2020/11/09	41.7	28.39	71	28.38	28.40	-29.3	18,592	-0.16%
2020/11/06	41.1	28.18	2	28.20	28.19	39.1	18,420	0.21%
2020/11/05	130	28.09	3	28.10	28.12	127	18,259	0.70%	大買/鉅額交易
2020/11/04	54.7	28.01	8	28.01	28.05	46.7	18,240	0.26%
2020/11/03	46	27.93	3	27.97	28.01	43	18,058	0.24%
2020/11/02	61.1	27.68	3	27.67	27.72	58.1	17,951	0.32%
2020/10/30	303.6	27.88	19	27.83	27.80	284.6	17,737	1.60%	大買/鉅額交易
2020/10/29	339.6	27.95	119	27.90	27.98	220.6	17,214	1.28%	大買/大賣/鉅額交易
2020/10/28	295.8	28.31	18	28.35	28.19	277.8	16,451	1.69%	大買/鉅額交易
2020/10/27	184.2	29.60	9	29.63	29.69	175.2	14,985	1.17%	大買/鉅額交易
2020/10/26	13	29.69	55	29.74	29.69	-42	14,571	-0.29%
2020/10/23	27	29.59	10	29.61	29.63	17	14,243	0.12%
2020/10/22	159.2	29.56	21	29.56	29.59	138.2	14,252	0.97%	大買/鉅額交易
2020/10/21	314	29.66	14	29.59	29.59	300	14,117	2.13%	大買/鉅額交易
2020/10/20	37	29.61	2	29.62	29.64	35	13,965	0.25%
2020/10/19	6	29.62	0	0.00	29.64	6	14,347	0.04%
2020/10/16	32.1	29.60	13	29.64	29.56	19.1	14,557	0.13%
2020/10/15	80.1	29.64	4	29.52	29.69	76.1	14,581	0.52%
2020/10/14	22.2	29.74	3	29.75	29.74	19.2	14,485	0.13%
2020/10/13	68	29.69	39	29.66	29.71	29	14,504	0.20%
2020/10/12	68.1	29.78	15	29.84	29.74	53.1	14,442	0.37%
2020/10/08	146	29.73	0	0.00	29.76	146	14,174	1.03%	大買/鉅額交易
2020/10/07	11	29.62	5	29.61	29.65	6	14,166	0.04%
2020/10/06	10	29.62	1.4	29.64	29.68	8.6	14,217	0.06%
2020/10/05	52.2	29.47	0	0.00	29.45	52.2	14,385	0.36%
2020/09/30	1	29.48	2	29.50	29.48	-1	14,532	-0.01%
2020/09/29	31	29.38	5	29.42	29.40	26	15,005	0.17%
2020/09/28	1	29.34	8	29.29	29.38	-7	15,348	-0.05%
2020/09/25	48	28.85	1.3	28.93	28.90	46.7	15,839	0.29%
2020/09/24	88.1	29.24	12	29.08	29.06	76.1	15,657	0.49%
2020/09/23	97	29.67	0	0.00	29.70	97	15,278	0.63%
2020/09/22	48	29.82	4	29.67	29.80	44	15,424	0.29%
2020/09/21	6	30.10	0	0.00	30.03	6	15,180	0.04%
2020/09/18	2	30.11	6	30.10	30.20	-4	15,272	-0.03%
2020/09/17	101	30.25	2	30.17	30.23	99	15,304	0.65%	大買/
2020/09/16	31	30.23	2.1	30.27	30.25	28.9	15,278	0.19%
2020/09/15	3	30.10	24	30.14	30.10	-21	15,251	-0.14%
2020/09/14	3	29.94	11	29.86	29.98	-8	15,378	-0.05%
2020/09/11	23	29.78	0	0.00	29.75	23	15,516	0.15%
2020/09/10	4	29.85	0	0.00	29.85	4	15,677	0.03%
2020/09/09	16.3	29.64	9	29.66	29.85	7.3	15,903	0.05%
2020/09/08	32	29.91	0	0.00	29.97	32	15,932	0.20%
2020/09/07	26	29.99	9	30.10	29.96	17	16,173	0.11%
2020/09/04	102.1	29.97	36	30.03	30.09	66.1	16,345	0.40%	大買/
2020/09/03	21	30.25	6	30.25	30.25	15	16,346	0.09%
2020/09/02	6	30.16	105	30.11	30.14	-99	16,374	-0.60%	大賣/
2020/09/01	13.2	30.02	0	0.00	30.06	13.2	16,665	0.08%
2020/08/31	9.3	30.20	5.2	30.23	30.16	4.1	16,971	0.02%
2020/08/28	3	30.18	14.5	30.19	30.24	-11.5	17,226	-0.07%
2020/08/27	3.2	30.37	2.5	30.40	30.33	0.7	17,715	0.00%
2020/08/26	4	30.34	5.5	30.32	30.43	-1.5	17,808	-0.01%
2020/08/25	68.3	30.35	112.5	30.40	30.44	-44.2	17,900	-0.25%	大賣/
2020/08/24	31.6	30.08	3.5	30.08	30.14	28.1	17,717	0.16%
2020/08/21	28	29.99	25	30.03	30.11	3	17,747	0.02%
2020/08/20	100.3	29.80	5.6	30.08	29.79	94.7	17,584	0.54%
2020/08/19	0	0.00	6.7	30.87	30.77	-6.7	17,106	-0.04%
2020/08/18	4	30.86	0.8	30.90	30.90	3.2	17,222	0.02%
2020/08/17	2	30.88	24	30.90	30.96	-22	17,405	-0.13%
2020/08/14	4.6	30.57	10	30.54	30.63	-5.4	17,515	-0.03%
2020/08/13	6	30.35	10.2	30.34	30.32	-4.2	17,551	-0.02%
2020/08/12	24.1	30.22	19	30.21	30.22	5.1	17,670	0.03%
2020/08/11	25.1	30.49	16	30.41	30.35	9.1	17,800	0.05%
2020/08/10	45	30.68	4	30.55	30.60	41	17,852	0.23%
2020/08/07	12	30.68	20	30.67	30.65	-8	17,963	-0.04%
2020/08/06	16	30.76	239	30.65	30.70	-223	18,123	-1.23%	大賣/鉅額交易
2020/08/05	7.5	30.52	16.3	30.50	30.62	-8.8	18,150	-0.05%
2020/08/04	15.8	30.05	5.2	30.07	30.17	10.6	18,066	0.06%
2020/08/03	6.5	30.21	2	30.01	30.01	4.5	18,203	0.02%
2020/07/31	6	30.13	50	30.17	30.24	-44	18,362	-0.24%
2020/07/30	29	29.78	528	29.85	29.99	-499	18,199	-2.74%	大賣/鉅額交易
2020/07/29	8	29.75	7	29.67	29.62	1	18,290	0.01%
2020/07/28	24	29.68	25	29.60	29.46	-1	18,589	-0.01%
2020/07/27	16.3	29.84	11	29.81	29.84	5.3	18,958	0.03%
2020/07/24	15.8	30.05	139	29.89	29.85	-123.2	19,177	-0.64%	大賣/鉅額交易
2020/07/23	19	30.11	48	30.08	30.17	-29	19,226	-0.15%
2020/07/22	17	29.93	52	29.98	29.97	-35	19,001	-0.18%
2020/07/21	17	29.79	37	29.79	29.84	-20	18,618	-0.11%
2020/07/20	15.5	29.47	38	29.49	29.55	-22.5	18,471	-0.12%
2020/07/17	10.8	29.66	94	29.66	29.59	-83.2	18,517	-0.45%
2020/07/16	27	29.74	1,080	29.67	29.63	-1,053	18,912	-5.57%	大賣/鉅額交易
2020/07/15	41.3	29.68	271	29.65	29.53	-229.8	19,020	-1.21%	大賣/鉅額交易
2020/07/14	13	29.63	35	29.63	29.58	-22	19,474	-0.11%
2020/07/13	13	29.64	14	29.65	29.65	-1	19,664	-0.01%
2020/07/10	122.7	29.62	111	29.54	29.52	11.7	20,111	0.06%	大買/大賣/
2020/07/09	5	29.90	126	29.84	29.74	-121	20,149	-0.60%	大賣/鉅額交易
2020/07/08	12	29.67	123	29.50	29.72	-111	20,104	-0.55%	大賣/鉅額交易
2020/07/07	27.1	29.62	141	29.61	29.43	-113.9	19,758	-0.58%	大賣/鉅額交易
2020/07/06	8.7	29.69	132.2	29.70	29.83	-123.5	19,831	-0.62%	大賣/鉅額交易
2020/07/03	62.1	29.30	135	29.33	29.33	-72.9	19,848	-0.37%	大賣/
2020/07/02	57	29.01	94.5	29.02	29.09	-37.5	19,919	-0.19%
2020/07/01	7.7	28.73	38	28.87	28.79	-30.3	19,835	-0.15%
2020/06/30	8	28.58	10	28.56	28.56	-2	19,720	-0.01%
2020/06/29	115	28.50	5	28.49	28.51	110	19,944	0.55%	大買/鉅額交易
2020/06/24	6.7	28.56	62	28.55	28.54	-55.3	20,125	-0.27%
2020/06/23	8	28.51	11.3	28.50	28.54	-3.3	20,752	-0.02%
2020/06/22	19.3	28.52	58	28.53	28.48	-38.7	21,173	-0.18%
2020/06/19	7.7	28.67	15	28.58	28.56	-7.3	21,935	-0.03%
2020/06/18	5	28.48	40	28.50	28.55	-35	22,217	-0.16%
2020/06/17	15.7	28.44	5	28.52	28.46	10.7	22,778	0.05%
2020/06/16	8	28.37	9	28.41	28.45	-1	23,966	0.00%
2020/06/15	20	28.28	8	28.27	28.13	12	25,896	0.05%
2020/06/12	53	28.03	35	28.07	28.29	18	26,870	0.07%
2020/06/11	47	28.60	28	28.62	28.43	19	28,066	0.07%
2020/06/10	12	28.86	29.3	28.87	28.86	-17.3	29,208	-0.06%
2020/06/09	24.2	28.86	41	28.86	28.84	-16.8	31,585	-0.05%
2020/06/08	32.4	28.93	75	28.87	28.88	-42.7	33,932	-0.13%
2020/06/05	18.7	28.80	189.5	28.79	28.80	-170.7	34,209	-0.50%	大賣/鉅額交易
2020/06/04	14.1	28.67	54	28.67	28.67	-39.9	34,954	-0.11%
2020/06/03	31	28.46	115	28.40	28.48	-84	36,194	-0.23%	大賣/
2020/06/02	46	28.20	44	28.20	28.17	2	36,074	0.01%
2020/06/01	24.7	28.00	32	28.03	28.05	-7.3	36,099	-0.02%
2020/05/29	8	27.82	24	27.81	27.86	-16	36,125	-0.04%
2020/05/28	12	27.98	13	27.95	27.90	-1	36,417	0.00%
2020/05/27	39	27.91	3	27.89	27.85	36	36,930	0.10%
2020/05/26	65	27.74	133	27.78	27.82	-68	37,686	-0.18%	大賣/
2020/05/25	59.7	27.40	18	27.46	27.50	41.7	37,769	0.11%
2020/05/22	112	27.54	41	27.57	27.45	71	37,724	0.19%	大買/
2020/05/21	66.8	27.62	401	27.63	27.63	-334.2	37,673	-0.89%	大賣/鉅額交易
2020/05/20	7.3	27.45	8	27.49	27.48	-0.7	37,414	0.00%
2020/05/19	12	27.42	61	27.40	27.43	-49	37,371	-0.13%
2020/05/18	101.3	27.37	29	27.32	27.25	72.3	37,373	0.19%	大買/
2020/05/15	13	27.45	21	27.52	27.43	-8	37,286	-0.02%
2020/05/14	132	27.61	30	27.61	27.48	102	37,309	0.27%	大買/鉅額交易
2020/05/13	3	27.57	19	27.69	27.75	-16	37,221	-0.04%
2020/05/12	23	27.56	1	27.60	27.55	22	37,202	0.06%
2020/05/11	135.5	27.65	10.2	27.65	27.66	125.3	37,225	0.34%	大買/鉅額交易
2020/05/08	5.5	27.50	11	27.51	27.50	-5.5	37,125	-0.01%
2020/05/07	8	27.43	17	27.39	27.40	-9	37,179	-0.02%
2020/05/06	14	27.29	20	27.35	27.32	-6	37,098	-0.02%
2020/05/05	0	0.00	29	27.34	27.33	-29	37,146	-0.08%
2020/05/04	27	27.02	45.1	27.00	27.09	-18.1	37,105	-0.05%
2020/04/30	23.7	27.34	65.2	27.41	27.46	-41.5	36,925	-0.11%
2020/04/29	71	27.01	80	27.06	27.07	-9	37,079	-0.02%
2020/04/28	252	26.97	14	26.92	26.91	238	37,392	0.64%	大買/鉅額交易
2020/04/27	34.6	26.68	37	26.66	26.79	-2.4	39,171	-0.01%
2020/04/24	3	26.31	6	26.32	26.33	-3	38,889	-0.01%
2020/04/23	28	26.28	11	26.36	26.34	17	38,981	0.04%
2020/04/22	123.1	25.78	25	25.81	26.23	98.1	38,900	0.25%	大買/
2020/04/21	96.1	26.25	44	26.36	26.10	52.1	38,703	0.13%
2020/04/20	66.3	26.53	4	26.55	26.60	62.3	38,276	0.16%
2020/04/17	140.6	26.80	37	26.81	26.50	103.6	38,143	0.27%	大買/鉅額交易
2020/04/16	96	26.36	25	26.39	26.44	71	37,641	0.19%
2020/04/15	59	26.39	28	26.27	26.47	31	37,489	0.08%
2020/04/14	516	25.93	16.5	26.01	26.05	499.5	37,155	1.34%	大買/鉅額交易
2020/04/13	32.2	25.65	38	25.70	25.68	-5.8	37,244	-0.02%
2020/04/10	37.6	25.71	18	25.72	25.73	19.6	37,181	0.05%
2020/04/09	152	25.86	9	25.83	25.65	143	37,221	0.38%	大買/鉅額交易
2020/04/08	1,033	25.56	44	25.60	25.77	989	36,867	2.68%	大買/鉅額交易
2020/04/07	208.2	25.22	52.2	25.23	25.22	156.1	36,353	0.43%	大買/鉅額交易
2020/04/06	296	24.69	29	24.73	24.84	267	36,110	0.74%	大買/鉅額交易
2020/04/01	1,038.6	24.52	5	24.54	24.52	1,033.6	35,797	2.89%	大買/鉅額交易
2020/03/31	28	24.48	6	24.55	24.49	22	35,582	0.06%
2020/03/30	1,051	24.13	15	24.09	24.32	1,036	35,350	2.93%	大買/鉅額交易
2020/03/27	1,055.6	24.67	60	24.61	24.35	995.6	35,016	2.84%	大買/鉅額交易
2020/03/26	33.2	24.02	26	24.20	24.26	7.2	34,321	0.02%
2020/03/25	161.7	24.23	143	24.23	24.09	18.7	33,888	0.06%	大買/大賣/
2020/03/24	1,049.7	23.41	30	23.25	23.38	1,019.7	33,068	3.08%	大買/鉅額交易
2020/03/23	94	22.53	10	22.56	22.49	84	32,600	0.26%
2020/03/20	269.8	23.01	68	23.22	23.28	201.8	31,861	0.63%	大買/鉅額交易
2020/03/19	1,261.1	21.86	67	22.15	21.85	1,194.1	30,566	3.91%	大買/鉅額交易
2020/03/18	1,165.5	23.68	8	23.69	23.29	1,157.5	28,445	4.07%	大買/鉅額交易
2020/03/17	205.1	23.73	20	23.81	23.67	185.1	27,264	0.68%	大買/鉅額交易
2020/03/16	189.1	24.81	90	24.59	24.41	99.1	25,639	0.39%	大買/
2020/03/13	276	24.31	144	24.92	25.29	132	24,153	0.55%	大買/大賣/鉅額交易
2020/03/12	245	26.05	11	26.15	25.93	234	21,637	1.08%	大買/鉅額交易
2020/03/11	57.5	27.19	5	27.30	26.97	52.5	19,241	0.27%
2020/03/10	157	26.89	36	26.84	27.25	121	18,794	0.64%	大買/鉅額交易
2020/03/09	177.3	27.33	5	27.25	27.25	172.3	17,707	0.97%	大買/鉅額交易
2020/03/06	1,426.2	27.87	3	27.82	27.88	1,423.2	16,214	8.78%	大買/鉅額交易
2020/03/05	32.2	28.06	1	28.08	28.10	31.2	16,065	0.19%
2020/03/04	35	27.81	1	27.85	27.86	34	16,235	0.21%
2020/03/03	14	28.05	14	28.09	27.93	0	15,926	0.00%
2020/03/02	30.1	27.48	6	27.70	27.75	24.1	15,541	0.15%
2020/02/27	79.9	27.96	6	28.01	27.90	73.9	14,821	0.50%
2020/02/26	60.2	28.50	7	28.47	28.30	53.2	13,985	0.38%
2020/02/25	23.2	28.53	13	28.57	28.67	10.2	13,480	0.08%
2020/02/24	27.2	28.68	0	0.00	28.70	27.2	13,484	0.20%
2020/02/21	2.2	28.93	3	28.90	28.90	-0.8	13,361	-0.01%
2020/02/20	30.4	29.00	4	28.90	28.93	26.4	13,388	0.20%
2020/02/19	1,003	28.89	3	28.94	28.96	1,000	13,416	7.45%	大買/鉅額交易
2020/02/18	17.2	28.81	16	28.83	28.80	1.2	13,342	0.01%
2020/02/17	17.3	28.72	11	28.72	28.80	6.3	13,204	0.05%
2020/02/14	4.2	28.78	357	28.76	28.79	-352.8	13,043	-2.70%	大賣/鉅額交易
2020/02/13	13.2	28.69	161	28.72	28.64	-147.8	12,980	-1.14%	大賣/鉅額交易
2020/02/12	5.2	28.50	11	28.53	28.56	-5.8	13,444	-0.04%
2020/02/11	2.2	28.30	1	28.28	28.34	1.2	13,351	0.01%
2020/02/10	5.2	28.03	13	28.16	28.14	-7.8	13,445	-0.06%
2020/02/07	14.2	28.28	8	28.26	28.23	6.2	13,453	0.05%
2020/02/06	13.2	28.25	5	28.28	28.44	8.2	13,474	0.06%
2020/02/05	27.2	28.10	3	28.10	28.08	24.2	13,426	0.18%
2020/02/04	52	27.94	6.1	27.95	28.12	46	13,381	0.34%
2020/02/03	77.2	27.18	16	27.49	27.74	61.2	13,397	0.46%
2020/01/31	54.6	27.85	381	27.92	27.92	-326.4	12,821	-2.55%	大賣/鉅額交易
2020/01/30	239.2	27.83	20	27.79	27.70	219.2	12,492	1.75%	大買/鉅額交易
2020/01/20	0.2	29.24	8	29.20	29.19	-7.8	10,664	-0.07%
2020/01/17	2	29.15	0	0.00	29.16	2	10,913	0.02%
2020/01/16	3	29.00	4	29.08	29.10	-1	11,189	-0.01%
2020/01/15	3	29.01	6	29.04	29.01	-3	12,641	-0.02%
2020/01/14	16	28.95	3	29.00	29.02	13	13,051	0.10%
2020/01/13	1	28.72	1,900	28.80	28.84	-1,899	13,473	-14.09%	大賣/鉅額交易
2020/01/10	3	28.74	0	0.00	28.69	3	13,569	0.02%
2020/01/09	18	28.74	2	28.68	28.70	16	13,606	0.12%
2020/01/08	12	28.51	12	28.45	28.50	0	13,583	0.00%
2020/01/07	44.2	28.85	7	28.52	28.69	37.2	13,478	0.28%
2020/01/06	35.1	29.00	6	29.00	28.96	29.1	13,221	0.22%
2020/01/03	5	29.14	18	29.15	29.18	-13	13,373	-0.10%
2020/01/02	38	29.10	13	29.08	29.09	25	13,410	0.19%
2019/12/31	2	28.96	20	28.92	28.97	-18	13,889	-0.13%
2019/12/30	34	29.00	24	28.98	29.00	10	13,762	0.07%
2019/12/27	1.3	28.91	10	28.91	28.90	-8.7	13,551	-0.06%
2019/12/26	177	28.90	11	28.92	28.86	166	13,505	1.23%	大買/鉅額交易
2019/12/25	3.5	28.84	0	0.00	28.83	3.5	13,511	0.03%
2019/12/24	1.5	28.75	11	28.78	28.74	-9.5	13,535	-0.07%
2019/12/23	1	28.71	5	28.74	28.72	-4	13,547	-0.03%
2019/12/20	1	28.75	0	0.00	28.80	1	13,527	0.01%
2019/12/19	6	28.71	6	28.76	28.69	0	13,545	0.00%
2019/12/18	4	28.78	104	28.79	28.77	-100	13,651	-0.73%	大賣/
2019/12/17	2.5	28.67	11	28.65	28.71	-8.5	13,549	-0.06%
2019/12/16	18	28.57	36	28.57	28.57	-18	13,469	-0.13%
2019/12/13	401.5	28.38	6	28.36	28.37	395.5	13,377	2.96%	大買/鉅額交易
2019/12/12	2	28.30	2	28.31	28.31	0	13,384	0.00%
2019/12/11	578	28.20	1	28.20	28.21	577	13,328	4.33%	大買/鉅額交易
2019/12/10	2.1	28.15	2	28.15	28.14	0.1	13,446	0.00%
2019/12/09	9	28.22	10	28.20	28.21	-1	13,528	-0.01%
2019/12/06	12	28.19	13	28.19	28.13	-1	13,516	-0.01%
2019/12/05	0	0.00	5	28.02	28.03	-5	13,450	-0.04%
2019/12/04	4	27.84	0	0.00	27.88	4	13,511	0.03%
2019/12/03	102	27.60	15	27.88	27.92	87	13,692	0.64%	大買/
2019/12/02	34	27.61	0	0.00	27.65	34	13,797	0.25%
2019/11/29	67.2	27.81	5	27.84	27.75	62.2	13,635	0.46%
2019/11/28	9	28.02	5	28.02	28.03	4	13,452	0.03%
2019/11/27	1	28.04	0	0.00	28.04	1	13,666	0.01%
2019/11/26	0.1	28.09	0.5	28.09	28.06	-0.4	13,631	0.00%
2019/11/25	6.5	28.00	2	28.02	27.99	4.5	13,586	0.03%
2019/11/22	5	28.00	2	28.02	28.01	3	13,516	0.02%
2019/11/21	13.1	27.95	1	27.84	28.00	12.1	13,703	0.09%
2019/11/20	23	28.11	3	28.14	28.09	20	13,558	0.15%
2019/11/19	15	28.10	10	28.12	28.14	5	13,536	0.04%
2019/11/18	0	0.00	10.5	28.03	28.05	-10.5	13,457	-0.08%
2019/11/15	3	27.86	2	27.94	27.88	1	13,347	0.01%
2019/11/14	3	27.80	1	27.81	27.83	2	13,300	0.02%
2019/11/13	14	27.75	3	27.75	27.79	11	13,284	0.08%
2019/11/12	8	27.68	0	0.00	27.74	8	13,309	0.06%
2019/11/11	116	27.60	1	27.60	27.50	115	13,273	0.87%	大買/鉅額交易
2019/11/08	24	27.88	0	0.00	27.88	24	12,640	0.19%
2019/11/07	39	27.85	6	27.79	27.80	33	12,608	0.26%
2019/11/06	400.1	28.00	12	27.83	27.93	388.1	12,524	3.10%	大買/鉅額交易
2019/11/05	7	27.99	24	27.98	28.03	-17	12,445	-0.14%
2019/11/04	10	27.81	3	27.80	27.84	7	12,571	0.06%
2019/11/01	43.3	27.57	4	27.55	27.63	39.3	12,668	0.31%
2019/10/31	129	27.62	0	0.00	27.58	129	12,802	1.01%	大買/鉅額交易
2019/10/30	26	27.62	7	27.62	27.65	19	12,593	0.15%
2019/10/29	52	27.66	6	27.57	27.62	46	12,476	0.37%
2019/10/28	28	27.69	12	27.70	27.70	16	12,149	0.13%
2019/10/25	66.1	27.67	2	27.66	27.60	64.1	11,944	0.54%
2019/10/24	90.2	27.61	3	27.62	27.65	87.2	11,625	0.75%
2019/10/23	112.3	27.47	8	27.54	27.54	104.3	11,355	0.92%	大買/鉅額交易
2019/10/22	81.1	29.02	15	29.02	29.03	66.1	9,885	0.67%
2019/10/21	113	28.93	4	28.93	28.95	109	9,478	1.15%	大買/鉅額交易
2019/10/18	33	28.82	16	28.81	28.82	17	8,991	0.19%
2019/10/17	0	0.00	29	28.56	28.70	-29	8,831	-0.33%
2019/10/16	24	28.49	1	28.51	28.51	23	8,735	0.26%
2019/10/15	9.1	28.49	144	28.53	28.45	-134.9	8,666	-1.56%	大賣/鉅額交易
2019/10/14	19	28.54	7	28.55	28.52	12	8,593	0.14%
2019/10/09	26	28.30	1	28.39	28.28	25	8,581	0.29%
2019/10/08	15.1	28.49	3	28.45	28.44	12.1	8,493	0.14%
2019/10/07	14.1	28.41	3	28.41	28.42	11.1	8,511	0.13%
2019/10/04	2	28.10	56	28.12	28.14	-54	7,917	-0.68%
2019/10/03	0	0.00	4	28.04	28.12	-4	7,926	-0.05%
2019/10/02	122.1	28.16	8	28.16	28.17	114.1	7,930	1.44%	大買/鉅額交易
2019/10/01	422	28.16	7	28.17	28.18	415	8,004	5.18%	大買/鉅額交易
2019/09/27	23	28.01	124	27.90	27.88	-101	7,986	-1.26%	大賣/
2019/09/26	16	28.26	1	28.28	28.15	15	7,928	0.19%
2019/09/25	4	28.19	2	28.24	28.20	2	7,983	0.03%
2019/09/24	6.5	28.29	50	28.30	28.33	-43.5	8,100	-0.54%
2019/09/23	2	27.98	194.1	28.10	28.12	-192.1	8,000	-2.40%	大賣/鉅額交易
2019/09/20	0	0.00	3	27.99	27.98	-3	7,850	-0.04%
2019/09/19	0	0.00	8	28.05	27.97	-8	7,861	-0.10%
2019/09/18	2.1	28.03	7	28.04	28.05	-4.9	7,862	-0.06%
2019/09/17	0.1	28.01	6	28.00	28.00	-6	7,859	-0.08%
2019/09/16	28	27.96	9	27.95	27.94	19	7,809	0.24%
2019/09/12	1	27.96	7	27.96	27.92	-6	7,861	-0.08%
2019/09/11	1	27.84	5	27.87	27.81	-4	7,833	-0.05%
2019/09/10	0	0.00	4	27.77	27.74	-4	7,725	-0.05%
2019/09/09	6	27.83	15	27.88	27.77	-9	7,727	-0.12%
2019/09/06	0.1	27.83	19	27.85	27.83	-18.9	7,701	-0.25%
2019/09/05	1	27.76	47.3	27.73	27.71	-46.3	7,572	-0.61%
2019/09/04	0	0.00	51	27.48	27.54	-51	7,409	-0.69%
2019/09/03	0.1	27.41	22	27.47	27.40	-21.9	7,314	-0.30%
2019/09/02	102	27.41	31	27.43	27.44	71	7,237	0.98%	大買/
2019/08/30	0	0.00	40	27.29	27.25	-40	7,220	-0.55%
2019/08/29	0	0.00	6	27.00	27.00	-6	7,036	-0.09%
2019/08/28	0	0.00	1	26.99	26.97	-1	7,116	-0.01%
2019/08/27	7	26.98	6	26.99	26.96	1	7,234	0.01%
2019/08/26	14	26.86	1	26.79	26.88	13	7,350	0.18%
2019/08/23	0	0.00	3	27.04	27.02	-3	7,298	-0.04%
2019/08/22	7	27.03	5	27.06	27.02	2	7,477	0.03%
2019/08/21	13	27.06	11	27.08	27.05	2	7,546	0.03%
2019/08/20	6	27.09	131	27.07	27.07	-125	7,787	-1.61%	大賣/鉅額交易
2019/08/19	129	27.02	6	26.99	27.03	123	8,017	1.53%	大買/鉅額交易
2019/08/16	1	26.84	1	26.95	26.95	0	8,497	0.00%
2019/08/15	3.2	26.80	6	26.76	26.82	-2.8	8,632	-0.03%
2019/08/14	1	26.95	6	26.96	26.93	-5	8,821	-0.06%
2019/08/13	1	26.74	0	0.00	26.76	1	9,037	0.01%
2019/08/12	95	26.84	1	26.90	26.90	94	9,379	1.00%
2019/08/08	9	26.52	5	26.49	26.56	4	9,580	0.04%
2019/08/07	221.2	26.46	0	0.00	26.43	221.2	9,640	2.29%	大買/鉅額交易
2019/08/06	20	26.23	40	26.01	26.52	-20	9,836	-0.20%
2019/08/05	12.1	26.63	0	0.00	26.60	12.1	9,910	0.12%
2019/08/02	35.1	26.86	30	26.88	26.85	5.1	9,881	0.05%
2019/08/01	4	27.16	7.5	27.12	27.10	-3.5	9,867	-0.04%
2019/07/31	1	27.13	1	27.19	27.20	0	9,844	0.00%
2019/07/30	2	27.43	0	0.00	27.29	2	9,832	0.02%
2019/07/29	3	27.33	15	27.35	27.37	-12	9,985	-0.12%
2019/07/26	3	27.40	181	27.40	27.40	-178	10,002	-1.78%	大賣/鉅額交易
2019/07/25	0.1	27.48	640	27.40	27.47	-639.9	9,973	-6.42%	大賣/鉅額交易
2019/07/24	0.2	27.30	7	27.32	27.28	-6.8	9,839	-0.07%
2019/07/23	4	27.22	7	27.22	27.24	-3	9,743	-0.03%
2019/07/22	0	0.00	10	27.10	27.11	-10	9,640	-0.10%
2019/07/19	3	27.08	1	27.12	27.06	2	9,632	0.02%
2019/07/18	3	27.07	13	27.07	27.06	-10	9,668	-0.10%
2019/07/17	22	27.13	770	27.16	27.14	-748	9,614	-7.78%	大賣/鉅額交易
2019/07/16	2	27.30	648	27.24	27.26	-646	9,616	-6.72%	大賣/鉅額交易
2019/07/15	5	27.12	0	0.00	27.21	5	9,580	0.05%
2019/07/12	1	27.18	21	27.22	27.16	-20	9,519	-0.21%
2019/07/11	807	27.11	266	27.15	27.11	541	9,417	5.74%	大買/大賣/鉅額交易
2019/07/10	1	26.88	7.2	26.93	26.95	-6.2	9,359	-0.07%
2019/07/09	3.4	26.89	3	26.90	26.87	0.4	9,354	0.00%
2019/07/05	1	26.97	11	27.00	26.99	-10	9,410	-0.11%
2019/07/04	1	26.96	375	26.97	26.93	-374	9,405	-3.98%	大賣/鉅額交易
2019/07/03	4	26.82	433	26.80	26.78	-429	9,587	-4.47%	大賣/鉅額交易
2019/07/02	95.1	26.86	3	26.96	26.96	92.1	9,637	0.96%
2019/07/01	983	26.93	6	26.93	26.95	977	9,701	10.07%	大買/鉅額交易
2019/06/28	0	0.00	9	26.61	26.59	-9	9,568	-0.09%
2019/06/27	0	0.00	4	26.59	26.61	-4	9,642	-0.04%
2019/06/26	3	26.42	1	26.41	26.43	2	9,628	0.02%
2019/06/25	3	26.50	9	26.52	26.47	-6	9,602	-0.06%
2019/06/24	2	26.56	17	26.59	26.60	-15	9,553	-0.16%
2019/06/21	8	26.62	6	26.63	26.52	2	9,504	0.02%
2019/06/20	10	26.60	16	26.59	26.61	-6	9,474	-0.06%
2019/06/19	1	26.32	15.8	26.31	26.47	-14.8	9,490	-0.16%
2019/06/18	41	26.05	0	0.00	26.06	41	9,486	0.43%
2019/06/17	550	26.05	0	0.00	26.05	550	9,491	5.79%	大買/鉅額交易
2019/06/14	1	26.00	0	0.00	25.99	1	9,618	0.01%
2019/06/13	1,088	25.99	8	25.96	26.01	1,080	9,632	11.21%	大買/鉅額交易
2019/06/12	57	26.00	5	26.04	26.10	52	9,561	0.54%
2019/06/11	15	26.04	1	26.05	26.04	14	9,520	0.15%
2019/06/06	22	25.70	0	0.00	25.69	22	9,425	0.23%
2019/06/05	5	25.86	1	26.00	25.81	4	9,293	0.04%
2019/06/04	11.2	25.77	5	25.78	25.76	6.2	9,308	0.07%
2019/06/03	6.1	25.75	6	25.74	25.84	0.1	9,261	0.00%
2019/05/31	10	25.87	0	0.00	25.94	10	9,166	0.11%
2019/05/30	9	25.54	9	25.55	25.58	0	9,109	0.00%
2019/05/29	399	25.33	1	25.33	25.39	398	9,105	4.37%	大買/鉅額交易
2019/05/28	23	25.44	0	0.00	25.50	23	9,002	0.26%
2019/05/27	26	25.40	0	0.00	25.45	26	9,012	0.29%
2019/05/24	12.1	25.45	1	25.50	25.44	11.1	8,978	0.12%
2019/05/23	54	25.44	9	25.47	25.44	45	8,938	0.50%
2019/05/22	159	25.83	0	0.00	25.79	159	8,554	1.86%	大買/鉅額交易
2019/05/21	23	25.74	0	0.00	25.76	23	8,558	0.27%
2019/05/20	26	25.68	5	25.70	25.70	21	8,317	0.25%
2019/05/17	84.1	25.77	0	0.00	25.70	84.1	8,142	1.03%
2019/05/16	38	26.00	0	0.00	25.92	38	7,872	0.48%
2019/05/15	26.1	26.20	9	26.18	26.18	17.1	7,697	0.22%
2019/05/14	47	25.85	5	25.89	26.07	42	7,656	0.55%
2019/05/13	33.9	26.24	0	0.00	26.09	33.9	7,409	0.46%
2019/05/10	22	26.58	0	0.00	26.55	22	7,083	0.31%
2019/05/09	30.4	26.78	1	27.03	26.74	29.4	6,862	0.43%
2019/05/08	2	26.94	8	27.04	27.20	-6	6,628	-0.09%
2019/05/07	0	0.00	1	27.22	27.26	-1	6,768	-0.01%
2019/05/06	12	27.11	6	27.15	27.08	6	6,968	0.09%
2019/05/03	3.1	27.43	9	27.51	27.56	-5.9	6,823	-0.09%
2019/05/02	1	27.39	2	27.43	27.40	-1	6,805	-0.01%
2019/04/30	6	27.25	6	27.23	27.35	0	6,847	0.00%
2019/04/29	5	27.41	7	27.37	27.35	-2	6,855	-0.03%
2019/04/26	2	27.51	11	27.51	27.52	-9	6,893	-0.13%
2019/04/25	0	0.00	8	27.61	27.65	-8	6,895	-0.12%
2019/04/24	0	0.00	18	27.56	27.57	-18	6,904	-0.26%
2019/04/23	0.3	27.38	5	27.30	27.36	-4.8	6,843	-0.07%
2019/04/22	5	27.48	4	27.45	27.41	1	6,833	0.01%
2019/04/19	5.1	27.34	7	27.42	27.35	-1.9	6,797	-0.03%
2019/04/18	1	27.38	2	27.45	27.14	-1	6,739	-0.01%
2019/04/17	2.3	27.44	12	27.44	27.44	-9.7	6,701	-0.14%
2019/04/16	0.4	27.25	13	27.16	27.25	-12.6	6,569	-0.19%
2019/04/15	1	26.95	20	26.94	26.99	-19	6,395	-0.30%
2019/04/12	19	26.80	17.5	26.73	26.76	1.5	6,639	0.02%
2019/04/11	7	26.91	47	27.01	26.89	-40	6,849	-0.58%
2019/04/10	14	26.94	56	26.93	26.97	-42	6,895	-0.61%
2019/04/09	4	26.95	86	27.00	27.02	-82	6,835	-1.20%
2019/04/08	13.1	26.93	6	26.93	26.93	7.1	6,633	0.11%
2019/04/03	1	26.73	64	26.73	26.73	-63	6,721	-0.94%
2019/04/02	0	0.00	20	26.58	26.58	-20	6,770	-0.30%
2019/04/01	2	26.55	2	26.57	26.51	0	6,747	0.00%
2019/03/29	2	26.36	7	26.37	26.40	-5	6,645	-0.08%
2019/03/28	25	26.23	0	0.00	26.24	25	6,603	0.38%
2019/03/27	0	0.00	2	26.26	26.28	-2	6,599	-0.03%
2019/03/26	4.1	26.29	5	26.25	26.25	-0.9	6,586	-0.01%
2019/03/25	12	26.08	3	26.17	26.10	9	6,812	0.13%
2019/03/22	210.3	26.55	14	26.50	26.37	196.3	6,765	2.90%	大買/鉅額交易
2019/03/21	8	26.29	49	26.28	26.37	-41	6,637	-0.62%
2019/03/20	5.1	26.20	21	26.20	26.20	-15.9	6,477	-0.25%
2019/03/19	6	26.21	17	26.23	26.22	-11	6,474	-0.17%
2019/03/18	0	0.00	8	26.08	26.13	-8	6,282	-0.13%
2019/03/15	6	25.92	0	0.00	25.91	6	6,315	0.10%
2019/03/14	29	25.96	0	0.00	25.91	29	6,297	0.46%
2019/03/13	1	25.97	1	26.00	25.98	0	6,393	0.00%
2019/03/12	18	26.02	3	26.05	26.01	15	6,406	0.23%
2019/03/11	23	25.84	7	25.85	25.89	16	6,398	0.25%
2019/03/08	24	25.79	0	0.00	25.84	24	6,486	0.37%
2019/03/07	10.1	26.00	0	0.00	25.98	10.1	6,446	0.16%
2019/03/06	105	26.10	0	0.00	26.08	105	6,448	1.63%	大買/鉅額交易
2019/03/05	8	26.01	0	0.00	26.00	8	6,424	0.12%
2019/03/04	2	25.91	200	26.00	26.12	-198	6,359	-3.11%	大賣/鉅額交易
2019/02/27	11	26.01	11	25.98	25.96	0	6,190	0.00%
2019/02/26	14	26.22	16	26.22	26.18	-2	6,134	-0.03%
2019/02/25	7	26.10	17	26.07	26.13	-10	6,036	-0.17%
2019/02/22	3	25.85	8	25.90	25.90	-5	5,846	-0.09%
2019/02/21	12	25.79	6	25.78	25.84	6	5,647	0.11%
2019/02/20	2.2	25.71	2	25.74	25.74	0.2	5,522	0.00%
2019/02/18	12	25.54	6	25.57	25.52	6	5,339	0.11%
2019/02/15	3	25.45	38	25.60	25.39	-35	5,279	-0.66%
2019/02/14	11.1	25.45	32	25.43	25.43	-20.9	5,240	-0.40%
2019/02/13	33.2	25.38	31.1	25.34	25.42	2.1	5,182	0.04%
2019/02/12	10	25.21	16	25.19	25.26	-6	5,100	-0.12%
2019/02/11	5	24.97	0	0.00	24.99	5	4,965	0.10%
2019/01/30	0	0.00	1.5	24.99	24.92	-1.5	4,909	-0.03%
2019/01/29	7	24.85	2	24.93	24.89	5	4,913	0.10%
2019/01/28	18	25.03	3	25.03	25.01	15	4,903	0.31%
2019/01/25	8	24.80	30.2	24.83	24.90	-22.2	4,787	-0.46%
2019/01/24	4	24.54	4	24.57	24.55	0	4,632	0.00%
2019/01/23	0	0.00	25	24.40	24.44	-25	4,651	-0.54%
2019/01/22	0.1	24.53	45.1	24.49	24.50	-45	4,706	-0.96%
2019/01/21	1	24.51	5	24.52	24.51	-4	4,849	-0.08%
2019/01/18	0	0.00	10	24.37	24.39	-10	5,011	-0.20%
2019/01/17	3	24.28	1	24.25	24.26	2	5,280	0.04%
2019/01/16	1	24.26	0	0.00	24.25	1	5,438	0.02%
2019/01/14	7.1	24.00	5	23.99	23.99	2.1	6,153	0.03%
2019/01/11	20	24.07	0	0.00	24.04	20	6,239	0.32%
2019/01/10	2	24.00	3	23.99	24.01	-1	6,289	-0.02%
2019/01/09	9	24.06	5	24.03	24.05	4	6,401	0.06%
2019/01/08	1	23.73	0	0.00	23.79	1	6,461	0.02%
2019/01/07	12.1	23.69	11	23.65	23.73	1.1	6,725	0.02%
2019/01/04	39	23.27	0	0.00	23.40	39	7,051	0.55%
2019/01/03	26	23.62	0	0.00	23.59	26	7,909	0.33%
2019/01/02	7	23.87	0	0.00	23.83	7	8,005	0.09%
2018/12/28	2	23.95	0	0.00	23.94	2	8,282	0.02%
2018/12/27	2	23.99	2	23.99	23.91	0	8,621	0.00%
2018/12/26	10.1	23.87	1	23.90	23.72	9.1	8,759	0.10%
2018/12/25	14	23.87	3	23.96	23.97	11	8,686	0.13%
2018/12/24	1.5	24.19	0	0.00	24.18	1.5	8,487	0.02%
2018/12/22	12	24.15	1	24.15	24.17	11	8,472	0.13%
2018/12/21	2	24.07	0	0.00	24.14	2	8,473	0.02%
2018/12/20	1	24.11	0	0.00	24.13	1	8,454	0.01%
2018/12/19	1.7	24.14	0	0.00	24.14	1.7	8,442	0.02%
2018/12/18	3.7	24.04	0	0.00	24.03	3.7	8,463	0.04%
2018/12/17	1	24.34	0	0.00	24.31	1	8,215	0.01%
2018/12/14	3.7	24.25	0	0.00	24.31	3.7	8,178	0.05%
2018/12/13	1	24.38	0	0.00	24.39	1	8,152	0.01%
2018/12/11	3.7	24.16	0	0.00	24.18	3.7	8,275	0.04%
2018/12/10	18.7	24.07	0	0.00	24.07	18.7	8,351	0.22%
2018/12/07	2.7	24.27	0	0.00	24.28	2.7	8,234	0.03%
2018/12/06	2.7	24.41	10	24.12	24.19	-7.3	8,290	-0.09%
2018/12/05	3	24.62	0	0.00	24.60	3	8,209	0.04%
2018/12/04	0	0.00	14	24.84	24.82	-14	8,447	-0.17%
2018/12/03	5	24.83	4.5	24.77	24.89	0.5	8,500	0.01%
2018/11/30	2	24.45	6	24.50	24.46	-4	8,381	-0.05%
2018/11/29	1	24.40	5	24.45	24.38	-4	8,342	-0.05%
2018/11/28	0.7	24.35	0	0.00	24.27	0.7	8,290	0.01%
2018/11/27	2.7	24.13	0	0.00	24.10	2.7	8,278	0.03%
2018/11/26	3.7	24.10	1	24.12	24.11	2.7	8,272	0.03%
2018/11/23	2.7	23.94	0	0.00	23.94	2.7	8,256	0.03%
2018/11/22	5.7	24.03	0	0.00	23.98	5.7	8,224	0.07%
2018/11/21	5.7	24.01	0	0.00	24.14	5.7	8,179	0.07%
2018/11/20	0.7	24.29	0	0.00	24.17	0.7	8,126	0.01%
2018/11/19	1	24.39	4	24.37	24.40	-3	8,079	-0.04%
2018/11/16	3	24.25	0	0.00	24.29	3	8,055	0.04%
2018/11/15	2	24.17	2.5	24.21	24.22	-0.5	8,043	-0.01%
2018/11/13	24	23.89	3	23.79	24.12	21	8,005	0.26%
2018/11/12	2	24.20	17	24.22	24.18	-15	7,914	-0.19%
2018/11/09	11	24.19	6	24.20	24.21	5	7,901	0.06%
2018/11/08	16	24.42	1	24.40	24.37	15	7,862	0.19%
2018/11/07	10.2	24.20	5	24.19	24.21	5.2	7,823	0.07%
2018/11/06	1.2	24.17	2	24.29	24.08	-0.9	7,809	-0.01%
2018/11/05	2	24.10	4	24.10	24.18	-2	7,756	-0.03%
2018/11/02	7	24.12	10	24.17	24.18	-3	7,715	-0.04%
2018/11/01	1	23.99	0	0.00	24.08	1	7,680	0.01%
2018/10/31	15	23.70	0	0.00	23.78	15	7,620	0.20%
2018/10/30	3.8	23.37	0	0.00	23.42	3.8	7,572	0.05%
2018/10/29	11.7	23.30	0	0.00	23.34	11.7	7,528	0.16%
2018/10/26	18.7	23.46	3	23.25	23.43	15.7	7,385	0.21%
2018/10/25	31.9	23.60	3	23.52	23.59	28.9	7,185	0.40%
2018/10/24	8	24.07	2	24.14	24.12	6	6,901	0.09%
2018/10/23	90.8	24.27	0	0.00	24.13	90.8	6,812	1.33%
2018/10/22	6	25.66	6	25.62	25.81	0	6,360	0.00%
2018/10/19	5	25.34	4	25.46	25.55	1	6,251	0.02%
2018/10/18	18	25.49	2	25.54	25.54	16	6,234	0.26%
2018/10/17	46.1	25.58	16	25.62	25.51	30.1	6,223	0.48%
2018/10/16	53	25.26	1	25.35	25.39	52	6,122	0.85%
2018/10/15	46.1	25.19	0	0.00	25.18	46.1	5,996	0.77%
2018/10/12	66	24.81	64	24.90	25.26	2	5,746	0.03%
2018/10/11	134	24.95	7	25.16	24.91	127	5,427	2.34%	大買/鉅額交易
2018/10/09	84	26.24	0	0.00	26.34	84	4,295	1.96%
2018/10/08	60	26.43	2	26.56	26.70	58	3,944	1.47%
2018/10/05	41	26.49	0	0.00	26.43	41	3,543	1.16%
2018/10/04	2	26.70	0	0.00	26.78	2	3,174	0.06%
2018/10/03	3	26.94	0	0.00	26.97	3	3,010	0.10%
2018/10/02	120	27.26	0	0.00	27.20	120	2,889	4.15%	大買/鉅額交易
2018/10/01	0	0.00	1	27.33	27.32	-1	2,885	-0.03%
2018/09/28	2	27.24	0	0.00	27.28	2	2,983	0.07%
2018/09/25	0	0.00	1	27.41	27.49	-1	3,115	-0.03%
2018/09/18	900	27.35	0	0.00	27.40	900	3,280	27.44%	大買/鉅額交易
2018/09/17	2	27.44	2	27.45	27.46	0	3,338	0.00%
2018/09/14	1,000	27.32	0	0.00	27.40	1,000	3,392	29.48%	大買/鉅額交易
2018/09/12	3	26.63	0	0.00	26.74	3	3,327	0.09%
2018/09/11	2	26.63	0	0.00	26.78	2	3,265	0.06%
2018/09/10	11	26.67	0	0.00	26.67	11	3,260	0.34%
2018/09/07	1	27.40	0	0.00	27.19	1	3,011	0.03%
2018/09/06	1	27.40	0	0.00	27.45	1	2,903	0.03%
2018/08/31	2	27.60	0	0.00	27.78	2	2,999	0.07%
2018/08/30	1	27.69	0	0.00	27.70	1	3,069	0.03%
2018/08/23	0	0.00	4	27.27	27.30	-4	3,333	-0.12%
2018/08/20	0	0.00	1	27.17	27.19	-1	3,504	-0.03%
2018/08/16	0	0.00	30	27.00	27.09	-30	3,491	-0.86%
2018/08/15	3	27.07	0	0.00	27.10	3	3,502	0.09%
2018/08/07	0	0.00	1	27.44	27.45	-1	3,745	-0.03%
2018/08/06	1.3	27.38	0	0.00	27.43	1.3	3,772	0.03%
2018/08/03	3	27.17	35	27.17	27.18	-32	3,769	-0.85%
2018/08/02	0	0.00	3	27.06	27.00	-3	3,725	-0.08%
2018/08/01	0.1	27.19	2	27.26	27.28	-1.9	3,656	-0.05%
2018/07/31	0	0.00	4	27.06	27.19	-4	3,629	-0.11%
2018/07/30	1	27.00	30	27.00	27.04	-29	3,552	-0.82%
2018/07/27	1	26.90	50	26.83	26.89	-49	3,450	-1.42%
2018/07/26	0	0.00	1	26.60	26.59	-1	3,256	-0.03%
2018/07/24	0.1	26.42	1	26.40	26.42	-0.9	3,117	-0.03%
2018/07/23	0	0.00	2	26.19	26.23	-2	3,099	-0.06%
2018/07/20	0	26.17	2	26.18	26.14	-2	3,131	-0.06%
2018/07/19	1	26.27	1	26.19	26.13	0	3,242	0.00%
2018/07/18	0	0.00	58	26.19	26.21	-58	3,264	-1.78%
2018/07/17	1	25.98	1	26.00	25.97	0	3,205	0.00%
2018/07/16	0	0.00	3	25.91	25.93	-3	3,155	-0.10%
2018/07/13	0	0.00	1	25.73	25.79	-1	3,129	-0.03%
2018/07/12	0	0.00	2	25.58	25.61	-2	3,133	-0.06%
2018/07/11	1	25.47	0	0.00	25.51	1	3,160	0.03%
2018/07/09	1	25.40	0	0.00	25.60	1	3,152	0.03%
2018/07/06	7	25.20	0	0.00	25.30	7	3,128	0.22%
2018/07/05	5.2	25.40	0	0.00	25.31	5.2	3,045	0.17%
2018/07/04	5	25.52	0	0.00	25.53	5	2,944	0.17%
2018/07/03	2	25.64	26	25.50	25.50	-24	2,932	-0.82%
2018/07/02	2	25.64	0	0.00	25.61	2	2,896	0.07%
2018/06/29	1	25.60	0	0.00	25.66	1	2,877	0.03%
2018/06/28	2	25.39	0	0.00	25.40	2	2,842	0.07%
2018/06/27	1	25.65	0	0.00	25.64	1	2,725	0.04%
2018/06/26	7	25.58	0	0.00	25.65	7	2,696	0.26%
2018/06/25	4	25.79	0	0.00	25.78	4	2,557	0.16%
2018/06/22	3	25.92	0	0.00	26.00	3	2,434	0.12%
2018/06/19	5	26.06	0	0.00	26.20	5	2,416	0.21%
2018/06/15	1	26.35	0	0.00	26.32	1	2,356	0.04%
2018/06/14	1	26.50	0	0.00	26.39	1	2,326	0.04%
2018/06/13	0	0.00	1	26.57	26.56	-1	2,335	-0.04%
2018/06/11	3	26.66	1	26.65	26.69	2	2,363	0.08%
2018/06/08	4	26.71	4	26.80	26.67	0	2,313	0.00%
2018/06/07	4	26.75	1	26.90	26.79	3	2,251	0.13%
2018/06/06	5.1	26.77	3	26.74	26.79	2.1	2,205	0.10%
2018/06/05	1.2	26.61	0	0.00	26.61	1.2	2,104	0.06%
2018/06/04	1	26.62	2	26.55	26.62	-1	2,096	-0.05%
2018/06/01	1	26.44	2	26.36	26.40	-1	2,066	-0.05%
2018/05/31	7	26.20	1	26.19	26.19	6	2,049	0.29%
2018/05/30	5	26.03	0	0.00	26.01	5	1,931	0.26%
2018/05/29	4	26.35	0	0.00	26.37	4	1,857	0.22%
2018/05/28	3	26.36	0	0.00	26.39	3	1,806	0.17%
2018/05/25	0	0.00	1	26.36	26.33	-1	1,789	-0.06%
2018/05/24	1.5	26.40	0	0.00	26.41	1.5	1,850	0.08%
2018/05/23	2	26.41	1	26.44	26.40	1	1,853	0.05%
2018/05/22	2	26.39	0	0.00	26.40	2	1,823	0.11%
2018/05/21	4	26.39	1	26.39	26.35	3	1,807	0.17%
2018/05/18	5	26.21	1	26.20	26.20	4	1,804	0.22%
2018/05/17	7	26.12	15	26.10	26.06	-8	1,792	-0.45%
2018/05/16	3.8	25.94	0	0.00	25.93	3.8	1,694	0.22%
2018/05/15	1.8	25.81	0	0.00	25.78	1.8	1,691	0.11%
2018/05/14	13.8	25.76	0	0.00	25.85	13.8	1,896	0.73%
2018/05/11	2.8	25.60	0	0.00	25.60	2.8	1,887	0.15%
2018/05/10	0.8	25.53	1	25.50	25.48	-0.2	1,881	-0.01%
2018/05/09	1.8	25.41	2	25.41	25.40	-0.2	1,886	-0.01%
2018/05/08	0.8	25.48	0	0.00	25.43	0.8	1,918	0.04%
2018/05/07	1	25.37	0	0.00	25.30	1	1,950	0.05%
2018/05/04	1.8	25.24	0	0.00	25.20	1.8	2,064	0.09%
2018/05/03	1.8	25.30	0	0.00	25.22	1.8	2,082	0.09%
2018/05/02	1.8	25.38	0	0.00	25.34	1.8	2,167	0.08%
2018/04/30	1.8	25.31	1	25.20	25.40	0.8	2,301	0.03%
2018/04/27	7.8	25.12	0	0.00	25.15	7.8	2,318	0.34%
2018/04/26	7.8	25.20	0	0.00	25.23	7.8	2,349	0.33%
2018/04/25	10.8	25.25	0	0.00	25.31	10.8	2,317	0.47%
2018/04/24	7.8	25.55	0	0.00	25.50	7.8	2,303	0.34%
2018/04/23	2.8	25.72	4	25.73	25.69	-1.2	2,345	-0.05%
2018/04/20	0.8	25.89	0	0.00	25.82	0.8	2,444	0.03%
2018/04/19	0.8	25.89	0	0.00	25.86	0.8	2,459	0.03%
2018/04/18	3.8	25.71	0	0.00	25.68	3.8	2,513	0.15%
2018/04/17	3.8	25.82	0	0.00	25.77	3.8	2,525	0.15%
2018/04/16	4.8	25.90	0	0.00	25.98	4.8	2,506	0.19%
2018/04/13	1	26.01	0	0.00	25.99	1	2,532	0.04%
2018/04/12	1	26.07	0	0.00	26.00	1	2,575	0.04%
2018/04/11	1	26.07	1	26.08	26.11	0	2,610	0.00%
2018/04/09	0.2	26.00	0	0.00	25.95	0.2	2,688	0.01%
2018/04/03	1	25.90	0	0.00	25.92	1	2,706	0.04%
2018/04/02	0	0.00	11	26.02	26.02	-11	2,730	-0.40%
2018/03/30	0	0.00	2	25.97	25.96	-2	2,747	-0.07%
2018/03/29	13	25.91	1	25.89	25.90	12	2,753	0.44%
2018/03/28	1	25.99	0	0.00	25.93	1	2,740	0.04%
2018/03/27	1	26.10	2	26.13	26.08	-1	2,735	-0.04%
2018/03/26	0	0.00	11	26.00	26.00	-11	2,720	-0.40%
2018/03/23	13	25.70	0	0.00	25.82	13	2,712	0.48%
2018/03/22	1	26.32	3	26.17	26.14	-2	2,676	-0.07%
2018/03/19	2	26.17	0	0.00	26.19	2	2,668	0.07%
2018/03/16	6	26.07	0	0.00	26.16	6	2,658	0.23%
2018/03/15	1	26.02	0	0.00	26.11	1	2,658	0.04%
2018/03/14	1	26.19	8	26.16	26.08	-7	2,648	-0.26%
2018/03/13	1	26.11	10	26.16	26.17	-9	2,682	-0.34%
2018/03/12	1	26.08	12	26.10	26.10	-11	2,802	-0.39%
2018/03/08	0	0.00	11	25.98	26.01	-11	3,053	-0.36%
2018/03/07	1	25.68	0	0.00	25.70	1	3,051	0.03%
2018/03/06	1	25.77	0	0.00	25.76	1	3,072	0.03%
2018/03/05	0.3	25.76	0	0.00	25.63	0.3	3,118	0.01%
2018/03/02	2	25.70	11	25.69	25.76	-9	3,122	-0.29%
2018/02/27	3	26.07	0	0.00	25.95	3	3,142	0.10%
2018/02/26	6	25.97	11	25.96	25.98	-5	3,133	-0.16%
2018/02/23	0	0.00	3	25.78	25.80	-3	3,089	-0.10%
2018/02/22	2	25.62	0	0.00	25.62	2	3,096	0.06%
2018/02/21	0	0.00	1	25.40	25.72	-1	3,099	-0.03%
2018/02/12	5	25.19	0	0.00	25.15	5	3,108	0.16%
2018/02/09	7	24.76	0	0.00	25.50	7	3,102	0.23%
2018/02/07	0	0.00	6	25.38	25.43	-6	3,121	-0.19%
2018/02/06	20	24.92	2	25.00	24.99	18	3,135	0.57%
2018/02/05	10.2	25.91	0	0.00	26.00	10.2	3,057	0.33%
2018/01/30	4	26.43	0	0.00	26.41	4	3,101	0.13%
2018/01/29	1	26.75	21	26.75	26.80	-20	3,093	-0.65%
2018/01/26	40	26.50	10	26.49	26.54	30	2,996	1.00%
2018/01/25	2	26.57	7	26.51	26.45	-5	2,973	-0.17%
2018/01/24	1	26.28	4	26.30	26.32	-3	2,899	-0.10%
2018/01/23	1	26.25	1	26.30	26.20	0	2,797	0.00%
2018/01/22	1	26.19	10	26.20	26.25	-9	2,888	-0.31%
2018/01/19	3	26.03	0	0.00	26.00	3	2,838	0.11%
2018/01/18	2	26.06	15	26.12	26.02	-13	2,819	-0.46%
2018/01/17	1	25.90	0	0.00	25.92	1	2,709	0.04%
2018/01/16	2	25.77	1	25.68	25.80	1	2,680	0.04%
2018/01/15	10	25.57	0	0.00	25.65	10	2,651	0.38%
2018/01/10	0	0.00	4	25.48	25.37	-4	2,578	-0.16%
2018/01/08	0	0.00	13	25.52	25.57	-13	2,554	-0.51%
2018/01/05	0.2	25.45	0	0.00	25.44	0.2	2,548	0.01%
2018/01/04	0	0.00	2	25.40	25.41	-2	2,536	-0.08%
2018/01/03	0	0.00	1	25.25	25.31	-1	2,543	-0.04%