元大高股息 (0056)-國票券商分點個股進出

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
38.97
漲跌
▲0.09
漲幅
+0.23%
成交量
19,051張
產業
上市
3356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－國票券商分點個股進出

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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	98	38.89	16.2	38.89	38.97	81.8	29,676	0.28%
2024/05/06	50.1	38.88	49.2	38.75	38.88	0.8	29,727	0.00%
2024/05/03	0	0.00	5	38.47	38.45	-5	29,694	-0.02%
2024/05/02	3.3	38.12	10	38.12	38.35	-6.7	29,894	-0.02%
2024/04/30	1	38.33	2	38.33	38.32	-1	29,995	0.00%
2024/04/29	0.1	38.34	51.6	38.14	38.34	-51.5	30,224	-0.17%
2024/04/26	37	37.69	3.3	37.78	37.69	33.7	30,421	0.11%
2024/04/25	3.1	37.51	0	0.00	37.51	3.1	30,629	0.01%
2024/04/24	172.1	37.67	0	0.00	37.85	172.1	31,019	0.55%	大買/鉅額交易
2024/04/23	7.1	37.14	4	37.19	37.12	3.1	32,830	0.01%
2024/04/22	20.1	36.97	149	37.12	36.92	-128.9	34,650	-0.37%	大賣/鉅額交易
2024/04/19	251.6	37.57	220.8	36.99	37.27	30.8	34,860	0.09%	大買/大賣/
2024/04/18	10.3	38.20	90	38.09	38.18	-79.7	33,506	-0.24%
2024/04/17	84.1	38.85	1.2	38.92	38.94	82.9	32,984	0.25%
2024/04/16	68.6	38.55	12	38.81	38.49	56.6	32,116	0.18%
2024/04/15	34.7	39.67	1	39.65	39.62	33.7	30,685	0.11%
2024/04/12	2.5	39.95	10.1	39.97	39.98	-7.6	30,281	-0.03%
2024/04/11	16.3	39.95	1	40.00	40.09	15.3	30,433	0.05%
2024/04/10	10.5	40.16	52.4	40.17	40.20	-41.8	30,557	-0.14%
2024/04/09	0	0.00	4.4	39.99	39.99	-4.4	31,635	-0.01%
2024/04/08	42.5	39.92	1	39.85	39.92	41.5	31,929	0.13%
2024/04/03	10.2	39.80	0	0.00	39.75	10.2	31,830	0.03%
2024/04/02	15.1	39.86	72	39.82	39.88	-56.9	31,934	-0.18%
2024/04/01	12.1	39.81	50	39.90	39.59	-37.9	32,441	-0.12%
2024/03/29	11	39.63	1.1	39.84	39.86	9.9	32,753	0.03%
2024/03/28	11	39.74	2.3	39.63	39.74	8.8	32,919	0.03%
2024/03/27	62	39.24	112.1	39.25	39.55	-50.1	33,013	-0.15%	大賣/
2024/03/26	37	39.24	24	39.27	39.24	13	33,076	0.04%
2024/03/25	2.1	39.66	32	39.77	39.62	-29.9	33,059	-0.09%
2024/03/22	5	39.78	11.9	39.97	39.80	-6.8	33,201	-0.02%
2024/03/21	207	39.92	16.2	39.85	39.93	190.8	33,133	0.58%	大買/鉅額交易
2024/03/20	0	39.95	6	39.77	39.63	-6	33,302	-0.02%
2024/03/19	92	39.46	47.2	39.40	39.70	44.8	33,682	0.13%
2024/03/18	89	39.20	3	39.11	39.36	86	34,225	0.25%
2024/03/15	16.5	38.80	0	0.00	39.02	16.5	34,152	0.05%
2024/03/14	27	38.77	67	38.69	38.72	-40	33,922	-0.12%
2024/03/13	7.1	39.08	27.4	39.08	39.08	-20.3	33,830	-0.06%
2024/03/12	10	38.87	35.3	38.61	38.99	-25.3	33,698	-0.07%
2024/03/11	27	38.43	4	38.49	38.43	23	33,783	0.07%
2024/03/08	8.6	38.48	33	38.72	38.45	-24.4	33,669	-0.07%
2024/03/07	25	38.49	6.4	38.64	38.68	18.6	33,152	0.06%
2024/03/06	42	38.53	1	38.60	38.53	41	32,892	0.12%
2024/03/05	6.6	38.11	28	38.14	38.16	-21.4	32,576	-0.07%
2024/03/04	3.1	38.03	3	38.06	38.00	0.1	32,498	0.00%
2024/03/01	0	37.77	1	37.77	37.74	-1	32,039	0.00%
2024/02/29	127	37.42	18.1	37.51	37.70	108.9	32,168	0.34%	大買/鉅額交易
2024/02/27	36.4	37.77	8.2	37.37	37.51	28.2	32,028	0.09%
2024/02/26	58	37.67	0.2	37.65	37.68	57.9	31,870	0.18%
2024/02/23	16	37.81	25	37.76	37.59	-9	31,783	-0.03%
2024/02/22	0.1	37.50	63.1	37.58	37.65	-63	32,100	-0.20%
2024/02/21	3.8	37.36	1	37.34	37.29	2.8	31,762	0.01%
2024/02/20	21	37.35	950	37.34	37.39	-929	31,741	-2.93%	大賣/鉅額交易
2024/02/19	1	37.07	22.4	37.05	37.14	-21.4	31,436	-0.07%
2024/02/16	33.1	37.07	21.2	37.00	37.07	11.9	31,677	0.04%
2024/02/15	143.2	36.86	2	36.84	36.86	141.2	31,353	0.45%	大買/鉅額交易
2024/02/05	2.4	36.45	15	36.37	36.45	-12.6	30,608	-0.04%
2024/02/02	213	36.50	21.1	36.50	36.45	191.9	30,525	0.63%	大買/鉅額交易
2024/02/01	0.1	36.30	0.2	36.30	36.30	0	30,337	0.00%
2024/01/31	6.2	36.22	3	36.17	36.20	3.2	30,544	0.01%
2024/01/30	0	0.00	1	36.37	36.36	-1	30,496	0.00%
2024/01/29	0.1	36.28	16.2	36.26	36.28	-16.1	30,526	-0.05%
2024/01/26	51.3	36.09	31	36.20	36.07	20.3	30,394	0.07%
2024/01/25	11	36.35	8	36.29	36.29	3	30,391	0.01%
2024/01/24	240	36.31	56	36.29	36.23	184	30,277	0.61%	大買/鉅額交易
2024/01/23	9	36.13	12.3	36.20	36.20	-3.3	30,812	-0.01%
2024/01/22	421	36.05	20	36.01	36.14	401	30,686	1.31%	大買/鉅額交易
2024/01/19	47	35.49	2	35.48	35.65	45	30,473	0.15%
2024/01/18	31.8	35.08	59	35.09	35.12	-27.2	31,058	-0.09%
2024/01/17	65.4	35.36	10.2	35.19	35.19	55.2	30,727	0.18%
2024/01/16	129.4	36.31	170	36.19	36.37	-40.6	29,046	-0.14%	大買/大賣/
2024/01/15	36.2	36.44	110	36.46	36.42	-73.8	27,642	-0.27%	大賣/
2024/01/12	26.5	36.26	250	36.33	36.33	-223.5	27,656	-0.81%	大賣/鉅額交易
2024/01/11	48	36.32	100	36.30	36.39	-52	28,953	-0.18%
2024/01/10	0.4	36.30	6.1	36.27	36.24	-5.7	31,275	-0.02%
2024/01/09	3.6	36.52	75.2	36.52	36.49	-71.6	32,297	-0.22%
2024/01/08	62	36.65	1	36.73	36.57	61	32,979	0.18%
2024/01/05	26.8	36.62	482.7	36.61	36.55	-455.8	33,330	-1.37%	大賣/鉅額交易
2024/01/04	4.1	36.61	8	36.60	36.59	-3.9	33,253	-0.01%
2024/01/03	79.6	36.68	959	36.75	36.68	-879.4	33,531	-2.62%	大賣/鉅額交易
2024/01/02	22.7	37.07	298	37.06	37.17	-275.3	32,601	-0.84%	大賣/鉅額交易
2023/12/29	2.1	37.41	5	37.38	37.40	-3	32,410	-0.01%
2023/12/28	129	37.45	7	37.48	37.33	122	32,806	0.37%	大買/鉅額交易
2023/12/27	341	37.25	14.1	37.34	37.42	326.9	33,456	0.98%	大買/鉅額交易
2023/12/26	52	36.96	335.1	37.00	37.00	-283.1	33,230	-0.85%	大賣/鉅額交易
2023/12/25	42	36.55	83.5	36.64	36.65	-41.5	32,781	-0.13%
2023/12/22	5	36.33	4	36.38	36.37	1	32,487	0.00%
2023/12/21	2	36.32	40	36.20	36.33	-38	32,461	-0.12%
2023/12/20	5	36.40	13	36.36	36.57	-8	32,376	-0.02%
2023/12/19	39	36.22	10.4	35.99	36.10	28.6	32,120	0.09%
2023/12/18	36	36.37	40	36.26	36.38	-4	32,281	-0.01%
2023/12/15	56	36.57	21.4	36.38	36.36	34.6	32,159	0.11%
2023/12/14	7	36.42	23.1	36.46	36.55	-16.1	31,933	-0.05%
2023/12/13	673	36.00	26.1	36.00	36.06	646.9	31,472	2.06%	大買/鉅額交易
2023/12/12	83	35.58	58	35.62	35.58	25	30,915	0.08%
2023/12/11	31.5	35.47	7	35.47	35.47	24.5	30,849	0.08%
2023/12/08	7	35.47	51.2	35.54	35.42	-44.2	30,809	-0.14%
2023/12/07	56.3	35.26	5.2	35.29	35.25	51.1	30,780	0.17%
2023/12/06	44	35.31	17.4	35.27	35.31	26.6	31,299	0.08%
2023/12/05	7.7	34.99	6	35.02	35.05	1.7	31,001	0.01%
2023/12/04	0	0.00	24	35.20	35.19	-24	30,868	-0.08%
2023/12/01	5	35.05	6	35.10	35.13	-1	30,932	0.00%
2023/11/30	1	34.97	36	35.06	35.08	-35	30,907	-0.11%
2023/11/29	0	0.00	3	35.07	35.09	-3	30,961	-0.01%
2023/11/28	1.1	34.81	61.2	34.78	34.90	-60.1	30,789	-0.20%
2023/11/27	41.1	34.77	1	34.77	34.75	40.1	30,758	0.13%
2023/11/24	3.6	34.96	10	35.00	34.94	-6.4	30,597	-0.02%
2023/11/23	1.1	34.92	2	34.97	34.97	-0.9	30,643	0.00%
2023/11/22	4.3	35.04	7	35.07	35.05	-2.7	30,857	-0.01%
2023/11/21	15	35.23	14.4	35.24	35.30	0.6	31,044	0.00%
2023/11/17	7.4	34.84	10.2	34.85	34.82	-2.8	31,201	-0.01%
2023/11/16	79	34.76	9.1	34.93	34.77	69.9	31,282	0.22%
2023/11/15	3	34.83	24.4	35.06	34.83	-21.4	31,235	-0.07%
2023/11/14	1	34.63	2.5	34.66	34.68	-1.5	31,232	0.00%
2023/11/13	3	34.52	0	34.57	34.54	3	31,300	0.01%
2023/11/10	10.4	34.39	0	0.00	34.43	10.4	31,543	0.03%
2023/11/09	22	34.53	21	34.49	34.55	1	31,693	0.00%
2023/11/08	671.3	34.62	4.8	34.56	34.54	666.5	32,047	2.08%	大買/鉅額交易
2023/11/07	0.1	34.21	0.2	34.13	34.23	-0.1	32,009	0.00%
2023/11/06	52	34.20	3.5	34.14	34.24	48.6	32,783	0.15%
2023/11/03	2.3	33.68	3.2	33.69	33.69	-0.9	32,772	0.00%
2023/11/02	1,074.4	33.52	13	33.33	33.52	1,061.4	33,164	3.20%	大買/鉅額交易
2023/11/01	2.3	32.71	0	0.00	32.89	2.3	33,528	0.01%
2023/10/31	71.4	32.94	5	32.97	32.69	66.4	34,305	0.19%
2023/10/30	8	33.16	0	0.00	33.23	8	35,099	0.02%
2023/10/27	8	33.19	5.2	33.27	33.13	2.9	35,971	0.01%
2023/10/26	66.4	33.06	46	33.03	33.10	20.4	37,274	0.05%
2023/10/25	11.7	33.64	4	33.60	33.62	7.7	37,595	0.02%
2023/10/24	5	33.29	0	0.00	33.47	5	38,032	0.01%
2023/10/23	27.8	33.11	91	33.11	33.08	-63.2	38,620	-0.16%
2023/10/20	39.5	33.18	0	0.00	33.40	39.5	39,802	0.10%
2023/10/19	227.4	33.58	10	33.70	33.65	217.4	41,284	0.53%	大買/鉅額交易
2023/10/18	132.2	34.88	4	34.88	34.90	128.2	40,573	0.32%	大買/鉅額交易
2023/10/17	74.3	35.40	8.1	35.27	35.27	66.2	38,508	0.17%
2023/10/16	107.1	35.51	87	35.51	35.52	20.1	38,342	0.05%	大買/
2023/10/13	32.1	35.71	33	35.66	35.72	-0.9	38,793	0.00%
2023/10/12	25	35.92	129	35.87	35.98	-104	39,925	-0.26%	大賣/鉅額交易
2023/10/11	52	36.01	0	36.22	35.78	52	41,376	0.13%
2023/10/06	51	35.77	3.1	35.77	35.79	47.9	42,535	0.11%
2023/10/05	2	35.56	4.3	35.65	35.69	-2.3	43,168	-0.01%
2023/10/04	23.6	35.18	5	35.39	35.39	18.6	43,474	0.04%
2023/10/03	75.5	35.85	1	36.00	35.60	74.5	43,353	0.17%
2023/10/02	7	35.67	10.6	35.66	35.74	-3.6	43,325	-0.01%
2023/09/28	2	35.24	2	35.21	35.06	0	43,861	0.00%
2023/09/27	1.1	34.67	0.1	34.71	34.87	1	44,651	0.00%
2023/09/26	37	34.80	0	0.00	34.76	37	45,761	0.08%
2023/09/25	8	35.05	0	0.00	35.08	8	46,125	0.02%
2023/09/22	12	34.73	2	34.65	34.89	10	46,174	0.02%
2023/09/21	10.7	34.63	0	0.00	34.70	10.7	46,266	0.02%
2023/09/20	5	35.21	6	35.06	35.05	-1	45,945	0.00%
2023/09/19	8	35.30	10.1	35.14	35.14	-2.1	46,493	0.00%
2023/09/18	34	35.31	6	35.31	35.31	28	46,664	0.06%
2023/09/15	0	35.43	14	35.55	35.58	-14	46,803	-0.03%
2023/09/14	1	35.23	6.9	35.30	35.31	-5.9	46,953	-0.01%
2023/09/13	2	34.80	23	34.79	34.86	-21	47,064	-0.04%
2023/09/12	1.1	34.71	1	34.70	34.80	0.1	47,518	0.00%
2023/09/11	27.8	34.72	21	34.77	34.79	6.8	48,056	0.01%
2023/09/08	1	35.29	1.1	35.45	35.42	0	47,956	0.00%
2023/09/07	1	35.43	0.4	35.52	35.45	0.6	48,886	0.00%
2023/09/06	44	35.61	7	35.59	35.60	37	49,568	0.07%
2023/09/05	2.3	35.34	7.1	35.37	35.43	-4.8	49,852	-0.01%
2023/09/04	6.1	35.19	1.5	35.10	35.27	4.6	50,141	0.01%
2023/09/01	1.3	35.28	1.5	35.34	35.12	-0.2	50,299	0.00%
2023/08/31	0.6	35.20	12	35.29	35.31	-11.4	50,522	-0.02%
2023/08/30	14	35.50	2	35.49	35.35	12	50,824	0.02%
2023/08/29	1	35.08	0.1	35.11	35.16	0.9	51,337	0.00%
2023/08/28	52.2	35.06	23	35.04	35.06	29.2	51,398	0.06%
2023/08/25	9.6	35.31	13	35.14	35.14	-3.4	51,319	-0.01%
2023/08/24	16	35.90	111.4	35.96	35.76	-95.4	51,396	-0.19%	大賣/
2023/08/23	7	35.42	0	35.34	35.43	7	51,458	0.01%
2023/08/22	0	35.11	1	35.30	35.11	-1	52,007	0.00%
2023/08/21	1.3	34.85	4	34.89	34.85	-2.7	52,135	-0.01%
2023/08/18	2.1	34.75	22	34.94	34.84	-19.9	52,121	-0.04%
2023/08/17	10.1	35.33	5.2	35.25	35.33	5	51,806	0.01%
2023/08/16	31	35.14	157	34.96	35.14	-126	51,736	-0.24%	大賣/鉅額交易
2023/08/15	9	34.90	19	34.87	34.85	-10	51,873	-0.02%
2023/08/14	13.5	34.27	26	34.32	34.28	-12.5	52,221	-0.02%
2023/08/11	4.5	34.57	6.8	34.70	34.56	-2.4	52,016	0.00%
2023/08/10	33.9	34.53	7	34.48	34.43	26.9	52,010	0.05%
2023/08/09	2	35.45	22	35.69	35.35	-20	51,239	-0.04%
2023/08/08	4	35.50	7.1	35.63	35.59	-3.1	50,991	-0.01%
2023/08/07	66	35.43	18.4	35.39	35.70	47.7	50,577	0.09%
2023/08/04	18.1	34.77	74	34.45	34.74	-55.9	50,055	-0.11%
2023/08/02	64.1	34.83	264	34.94	34.51	-199.9	49,160	-0.41%	大賣/鉅額交易
2023/08/01	26	35.60	82	35.58	35.73	-56	47,781	-0.12%
2023/07/31	38.7	36.29	40.1	35.86	35.74	-1.3	46,827	0.00%
2023/07/28	15.1	36.34	47.2	36.15	36.58	-32.1	45,368	-0.07%
2023/07/27	61	36.22	67.6	36.13	36.10	-6.6	44,245	-0.02%
2023/07/26	36	36.01	177	36.02	36.02	-141	43,693	-0.32%	大賣/鉅額交易
2023/07/25	38	36.30	656.1	36.42	36.05	-618	42,844	-1.44%	大賣/鉅額交易
2023/07/24	23	35.96	397	35.74	35.99	-374	41,141	-0.91%	大賣/鉅額交易
2023/07/21	604.1	35.33	689	34.60	35.26	-84.9	39,128	-0.22%	大買/大賣/
2023/07/20	16.1	34.73	14	34.46	34.71	2.1	38,945	0.01%
2023/07/19	419	34.40	59.8	34.66	34.36	359.2	38,430	0.93%	大買/鉅額交易
2023/07/18	54	35.16	23.8	35.48	35.11	30.3	37,308	0.08%
2023/07/17	151.1	35.89	336.5	35.90	35.94	-185.4	35,892	-0.52%	大買/大賣/鉅額交易
2023/07/14	16	35.29	208.2	35.31	35.54	-192.2	33,984	-0.57%	大賣/鉅額交易
2023/07/13	389	35.34	37.6	35.26	34.82	351.4	32,411	1.08%	大買/鉅額交易
2023/07/12	29	34.18	8.1	34.08	34.30	20.9	30,636	0.07%
2023/07/11	13	33.67	5	33.67	33.80	8	29,710	0.03%
2023/07/10	74.6	33.11	25	33.14	33.18	49.6	29,355	0.17%
2023/07/07	25.1	33.06	224.4	32.98	33.08	-199.2	28,963	-0.69%	大賣/鉅額交易
2023/07/06	60.1	33.36	1,925	33.53	33.34	-1,864.9	28,125	-6.63%	大賣/鉅額交易
2023/07/05	35.7	33.78	418.7	33.72	33.71	-383	27,144	-1.41%	大賣/鉅額交易
2023/07/04	182	33.61	827.6	33.75	33.91	-645.6	26,313	-2.45%	大買/大賣/鉅額交易
2023/07/03	299	33.22	3	33.00	33.24	296	25,368	1.17%	大買/鉅額交易
2023/06/30	50.1	32.55	18	32.64	32.67	32.1	25,119	0.13%
2023/06/29	66	32.63	0.5	32.57	32.53	65.5	25,191	0.26%
2023/06/28	9.1	32.41	3	32.31	32.30	6.1	25,050	0.02%
2023/06/27	30.1	32.40	51	32.27	32.18	-20.9	25,112	-0.08%
2023/06/26	43.1	32.75	1	32.75	32.77	42.1	24,721	0.17%
2023/06/21	236	32.69	171.3	32.50	32.83	64.7	24,714	0.26%	大買/大賣/
2023/06/20	112.4	32.53	10	32.52	32.48	102.4	24,470	0.42%	大買/鉅額交易
2023/06/19	1	32.66	4.3	32.69	32.73	-3.3	24,190	-0.01%
2023/06/16	266	32.82	37.1	32.75	32.78	229	23,898	0.96%	大買/鉅額交易
2023/06/15	8	32.64	27.1	32.62	32.69	-19.1	23,537	-0.08%
2023/06/14	633	32.34	24.1	32.28	32.32	608.9	23,053	2.64%	大買/鉅額交易
2023/06/13	447	32.10	9	32.12	32.20	438	22,990	1.91%	大買/鉅額交易
2023/06/12	235.1	31.83	0.3	31.77	31.78	234.8	22,212	1.06%	大買/鉅額交易
2023/06/09	455	31.60	34.2	31.71	31.78	420.8	21,791	1.93%	大買/鉅額交易
2023/06/08	154.1	31.40	1	31.41	31.24	153.1	21,944	0.70%	大買/鉅額交易
2023/06/07	382	31.46	3.2	31.46	31.46	378.8	22,078	1.72%	大買/鉅額交易
2023/06/06	289	31.12	0.5	31.14	31.15	288.5	22,001	1.31%	大買/鉅額交易
2023/06/05	393.3	31.06	13	31.10	31.10	380.3	21,934	1.73%	大買/鉅額交易
2023/06/02	163	30.94	48.9	30.86	30.93	114.1	21,734	0.52%	大買/鉅額交易
2023/06/01	1.2	30.44	2.1	30.43	30.47	-0.9	21,375	0.00%
2023/05/31	7.3	30.48	10	30.52	30.49	-2.7	21,387	-0.01%
2023/05/30	14.2	30.54	20.3	30.57	30.52	-6.1	21,242	-0.03%
2023/05/29	121.5	30.64	9.6	30.63	30.65	111.8	20,974	0.53%	大買/鉅額交易
2023/05/26	34	30.13	20	30.07	30.13	14	20,701	0.07%
2023/05/25	3.5	29.77	23	29.76	29.78	-19.5	20,433	-0.10%
2023/05/24	5	29.29	2	29.33	29.43	3	20,364	0.01%
2023/05/23	12.1	29.32	1.1	29.36	29.37	11	20,586	0.05%
2023/05/22	7	29.41	8.9	29.40	29.35	-1.9	20,555	-0.01%
2023/05/19	2	29.23	19	29.27	29.31	-17	20,426	-0.08%
2023/05/18	2	28.96	7	29.04	29.05	-5	20,315	-0.02%
2023/05/17	7	28.74	16.1	28.78	28.76	-9.1	19,833	-0.05%
2023/05/16	39	28.65	11	28.66	28.65	28	19,596	0.14%
2023/05/15	1	28.32	1	28.45	28.42	0	19,581	0.00%
2023/05/12	0	0.00	2	28.21	28.45	-2	19,709	-0.01%
2023/05/11	15.2	28.45	0	0.00	28.40	15.2	19,730	0.08%
2023/05/10	2.1	28.54	4	28.55	28.54	-1.9	19,819	-0.01%
2023/05/09	3	28.65	0.2	28.67	28.64	2.8	19,838	0.01%
2023/05/08	38.2	28.67	0	0.00	28.67	38.2	20,137	0.19%
2023/05/05	4	28.45	0	0.00	28.47	4	20,193	0.02%
2023/05/04	0	0.00	4.2	28.39	28.45	-4.2	20,512	-0.02%
2023/05/03	1.4	28.38	10	28.30	28.42	-8.6	20,639	-0.04%
2023/05/02	1	28.38	10	28.28	28.44	-9	20,848	-0.04%
2023/04/28	4	28.20	0	0.00	28.23	4	21,218	0.02%
2023/04/27	3.1	27.99	1.2	27.94	28.02	2	21,247	0.01%
2023/04/26	43	27.81	0.8	27.68	27.84	42.2	21,374	0.20%
2023/04/25	57.2	27.87	0	0.00	27.80	57.2	21,169	0.27%
2023/04/24	1	28.24	1	28.27	28.27	0	20,386	0.00%
2023/04/21	21.1	28.29	83	28.26	28.19	-62	20,417	-0.30%
2023/04/20	5.1	28.45	1	28.45	28.43	4.1	20,440	0.02%
2023/04/19	13	28.62	0	0.00	28.55	13	20,772	0.06%
2023/04/18	7	28.75	1.1	28.68	28.67	5.9	20,861	0.03%
2023/04/17	37	28.80	1	28.80	28.80	36	20,763	0.17%
2023/04/14	6	28.71	10	28.65	28.74	-4	20,701	-0.02%
2023/04/13	5.2	28.76	0	0.00	28.71	5.2	20,739	0.03%
2023/04/12	2	28.83	0.1	28.73	28.85	2	20,533	0.01%
2023/04/11	1.1	28.64	4.6	28.60	28.70	-3.6	20,618	-0.02%
2023/04/10	0.4	28.48	1	28.46	28.50	-0.6	20,786	0.00%
2023/04/07	1.1	28.48	0.1	28.52	28.43	1	20,709	0.01%
2023/04/06	43.4	28.47	0.4	28.51	28.47	43.1	20,739	0.21%
2023/03/31	33.3	28.53	3.8	28.49	28.43	29.4	20,527	0.14%
2023/03/30	0.4	28.25	0.1	28.29	28.29	0.3	20,270	0.00%
2023/03/29	7.1	28.10	1.1	28.12	28.15	6	20,139	0.03%
2023/03/28	3.1	28.08	370.8	28.09	28.06	-367.8	20,445	-1.80%	大賣/鉅額交易
2023/03/27	34.1	28.31	1.4	28.32	28.31	32.7	20,288	0.16%
2023/03/24	1.1	28.21	3.5	28.21	28.26	-2.5	20,355	-0.01%
2023/03/23	0.1	28.08	27.3	28.07	28.12	-27.3	20,172	-0.14%
2023/03/22	0.2	27.99	31.9	28.01	28.05	-31.7	20,077	-0.16%
2023/03/21	1	27.88	31.7	27.84	27.84	-30.7	19,992	-0.15%
2023/03/20	0.3	27.77	0.3	27.79	27.76	-0.1	20,057	0.00%
2023/03/17	6	27.60	3.2	27.70	27.76	2.8	19,971	0.01%
2023/03/16	62.3	27.49	2	27.44	27.50	60.3	20,002	0.30%
2023/03/15	155.2	27.89	50.9	27.79	27.66	104.2	19,828	0.53%	大買/鉅額交易
2023/03/14	8.3	27.68	2.6	27.70	27.66	5.7	20,028	0.03%
2023/03/13	28.6	27.78	31	27.82	27.93	-2.5	19,940	-0.01%
2023/03/10	26.2	27.92	25.1	27.94	27.86	1.1	19,434	0.01%
2023/03/09	11.1	28.29	0.5	28.29	28.24	10.6	19,250	0.05%
2023/03/08	1.6	28.26	33.9	28.24	28.37	-32.3	19,260	-0.17%
2023/03/07	5.1	28.35	16.1	28.31	28.38	-11	19,170	-0.06%
2023/03/06	45.4	28.23	17	28.26	28.25	28.4	19,336	0.15%
2023/03/03	32	27.98	68.4	27.97	27.95	-36.4	19,265	-0.19%
2023/03/02	20	27.68	8.1	27.74	27.78	11.9	19,261	0.06%
2023/03/01	36.6	27.71	2.6	27.54	27.72	34	19,262	0.18%
2023/02/24	0	0.00	1	27.68	27.67	-1	19,252	-0.01%
2023/02/23	1	27.58	4.1	27.74	27.74	-3.1	18,853	-0.02%
2023/02/22	2.1	27.33	2	27.35	27.40	0.1	18,630	0.00%
2023/02/21	13	27.50	1	27.40	27.53	12	18,676	0.06%
2023/02/20	2	27.39	10	27.38	27.41	-8	18,848	-0.04%
2023/02/17	5	27.20	1.2	27.22	27.24	3.8	19,228	0.02%
2023/02/16	37	27.33	6.6	27.23	27.33	30.4	19,710	0.15%
2023/02/15	6	27.07	3.1	27.07	27.05	3	19,842	0.01%
2023/02/14	16	27.11	10	27.12	27.13	6	19,890	0.03%
2023/02/13	2.6	26.87	2	26.99	26.97	0.6	20,252	0.00%
2023/02/10	7	27.01	5	27.05	27.02	2	20,463	0.01%
2023/02/09	305	27.16	1	27.13	27.15	304	20,644	1.47%	大買/鉅額交易
2023/02/08	5.4	27.12	0.1	27.15	27.15	5.3	20,772	0.03%
2023/02/07	2.1	26.92	0.1	26.95	26.94	2	20,779	0.01%
2023/02/06	39.7	26.92	1	26.85	26.92	38.7	20,807	0.19%
2023/02/03	26	26.98	6	26.99	27.00	20	20,631	0.10%
2023/02/02	33.1	26.95	15	26.89	26.99	18.1	20,588	0.09%
2023/02/01	12	26.65	0.1	26.70	26.67	11.9	20,715	0.06%
2023/01/31	2.2	26.59	24.1	26.63	26.54	-21.9	20,789	-0.11%
2023/01/30	37.7	26.52	10	26.46	26.53	27.7	20,925	0.13%
2023/01/17	2.3	26.05	0.2	26.05	26.06	2.1	21,187	0.01%
2023/01/16	49	26.02	26	26.06	26.02	23	21,491	0.11%
2023/01/13	1	26.01	9	26.00	25.98	-8	21,901	-0.04%
2023/01/12	15	25.99	0	0.00	25.99	15	23,355	0.06%
2023/01/11	3.1	26.07	14	26.10	26.07	-10.9	26,140	-0.04%
2023/01/10	2.3	26.00	1	26.00	26.06	1.3	28,394	0.00%
2023/01/09	1.4	25.92	47.1	25.92	25.94	-45.7	30,395	-0.15%
2023/01/06	35	25.66	1	25.52	25.66	34	30,737	0.11%
2023/01/05	5	25.53	0	25.60	25.46	5	31,646	0.02%
2023/01/04	1	25.50	0	0.00	25.45	1	32,661	0.00%
2023/01/03	1.1	25.20	267	25.27	25.49	-265.9	34,171	-0.78%	大賣/鉅額交易
2022/12/30	6	25.47	10	25.43	25.40	-4	35,174	-0.01%
2022/12/29	14	25.24	0	0.00	25.29	14	36,105	0.04%
2022/12/28	7.5	25.36	0	0.00	25.38	7.5	37,580	0.02%
2022/12/27	0.7	25.66	6.1	25.65	25.63	-5.4	39,029	-0.01%
2022/12/26	35	25.58	0	0.00	25.58	35	39,495	0.09%
2022/12/23	2.2	25.57	0	0.00	25.60	2.2	40,046	0.01%
2022/12/22	3	25.54	3	25.65	25.67	0	40,666	0.00%
2022/12/21	2.2	25.33	0	0.00	25.34	2.2	41,902	0.01%
2022/12/20	11.1	25.50	0	0.00	25.30	11.1	42,413	0.03%
2022/12/19	2.3	25.73	1.2	25.77	25.73	1.1	43,612	0.00%
2022/12/16	51	25.64	2	25.42	25.70	49	43,959	0.11%
2022/12/15	2	25.70	103.1	25.70	25.70	-101.1	44,276	-0.23%	大賣/鉅額交易
2022/12/14	32	25.67	1	25.60	25.68	31	44,807	0.07%
2022/12/13	2	25.61	5	25.53	25.53	-3	45,119	-0.01%
2022/12/12	15	25.37	10	25.37	25.50	5	45,266	0.01%
2022/12/09	203	25.51	0.1	25.50	25.51	202.9	45,466	0.45%	大買/鉅額交易
2022/12/08	26.5	25.31	261	25.34	25.29	-234.5	45,414	-0.52%	大賣/鉅額交易
2022/12/07	17.4	25.49	45.2	25.34	25.44	-27.8	45,356	-0.06%
2022/12/06	52.1	25.64	20	25.75	25.61	32.1	45,095	0.07%
2022/12/05	1.3	25.90	59	25.90	25.87	-57.8	44,791	-0.13%
2022/12/02	252.3	25.73	20	25.73	25.73	232.3	44,678	0.52%	大買/鉅額交易
2022/12/01	1.1	25.82	3	25.85	25.82	-1.9	44,927	0.00%
2022/11/30	22	25.58	7.4	25.60	25.65	14.6	44,924	0.03%
2022/11/29	2.8	25.28	1.3	25.34	25.47	1.5	45,006	0.00%
2022/11/28	41.3	25.33	4	25.26	25.32	37.3	45,368	0.08%
2022/11/25	4.1	25.56	3.1	25.53	25.52	1	45,495	0.00%
2022/11/24	4	25.41	50.3	25.41	25.54	-46.3	45,526	-0.10%
2022/11/23	50.3	25.25	0.1	25.26	25.30	50.2	45,616	0.11%
2022/11/22	4.1	25.09	110	25.10	25.10	-105.9	46,286	-0.23%	大賣/鉅額交易
2022/11/21	2.3	25.31	0	0.00	25.22	2.3	46,210	0.00%
2022/11/18	5.4	25.50	0	0.00	25.43	5.4	46,058	0.01%
2022/11/17	0.1	25.38	15.4	25.43	25.58	-15.3	46,115	-0.03%
2022/11/16	42	25.53	7	25.54	25.53	35	46,277	0.08%
2022/11/15	3	25.40	24	25.47	25.55	-21	46,005	-0.05%
2022/11/14	35	25.40	49	25.33	25.42	-14	45,523	-0.03%
2022/11/11	47.1	25.08	78.2	25.03	25.00	-31.1	44,997	-0.07%
2022/11/10	4.1	24.53	1	24.52	24.53	3.1	44,523	0.01%
2022/11/09	73	24.54	5.3	24.50	24.61	67.7	44,514	0.15%
2022/11/08	56.1	24.32	12.5	24.31	24.23	43.6	44,336	0.10%
2022/11/07	152	24.03	7	23.98	24.06	145	43,972	0.33%	大買/鉅額交易
2022/11/04	4	23.51	0.1	23.63	23.64	3.9	43,722	0.01%
2022/11/03	16.7	23.45	0	0.00	23.58	16.7	43,744	0.04%
2022/11/02	1	23.65	0	0.00	23.67	1	43,687	0.00%
2022/11/01	2	23.56	4	23.56	23.55	-2	43,778	0.00%
2022/10/31	5	23.42	8	23.51	23.48	-3	43,858	-0.01%
2022/10/28	25.4	23.35	8	23.45	23.31	17.4	44,013	0.04%
2022/10/27	0	0.00	5.2	23.55	23.58	-5.2	43,742	-0.01%
2022/10/26	41	23.41	10	23.42	23.41	31	43,975	0.07%
2022/10/25	36.7	23.49	6	23.51	23.40	30.7	43,675	0.07%
2022/10/24	2.1	23.71	6	23.79	23.69	-3.9	43,127	-0.01%
2022/10/21	17.5	23.70	15	23.74	23.58	2.5	42,952	0.01%
2022/10/20	60.2	23.47	10	23.50	23.65	50.2	42,434	0.12%
2022/10/19	137.6	23.94	29.2	23.90	23.95	108.5	41,038	0.26%	大買/鉅額交易
2022/10/18	167.1	25.79	2.3	25.95	25.84	164.8	38,264	0.43%	大買/鉅額交易
2022/10/17	155.4	25.58	12	25.57	25.77	143.4	36,062	0.40%	大買/鉅額交易
2022/10/14	70	25.94	2	25.91	25.91	68	33,875	0.20%
2022/10/13	76.8	25.59	69	25.57	25.53	7.8	33,319	0.02%
2022/10/12	81.7	25.76	2.1	25.81	25.82	79.6	32,298	0.25%
2022/10/11	156.1	25.86	3	25.90	25.85	153.1	31,414	0.49%	大買/鉅額交易
2022/10/07	167.3	26.33	25	26.31	26.28	142.3	30,057	0.47%	大買/鉅額交易
2022/10/06	61	26.55	1	26.57	26.57	60	29,048	0.21%
2022/10/05	65	26.60	16	26.63	26.62	49	28,495	0.17%
2022/10/04	122	26.18	2	26.17	26.27	120	27,349	0.44%	大買/鉅額交易
2022/10/03	24.7	25.60	6	25.54	25.67	18.7	25,742	0.07%
2022/09/30	33.4	25.63	6	25.65	25.78	27.4	25,645	0.11%
2022/09/29	31	25.87	1.1	25.89	25.81	30	25,407	0.12%
2022/09/28	54.7	25.92	2	26.03	25.83	52.7	25,726	0.20%
2022/09/27	14	26.26	1.2	26.32	26.33	12.8	24,823	0.05%
2022/09/26	83.7	26.36	20	26.42	26.33	63.7	24,841	0.26%
2022/09/23	25	27.11	4	27.15	27.06	21	24,343	0.09%
2022/09/22	76.1	27.13	1	27.07	27.17	75.1	24,787	0.30%
2022/09/21	17.8	27.68	530	27.63	27.64	-512.2	24,382	-2.10%	大賣/鉅額交易
2022/09/20	67	28.01	0	0.00	27.98	67	24,002	0.28%
2022/09/19	3.1	28.17	0.2	28.31	28.06	2.9	23,870	0.01%
2022/09/16	43	28.28	159	28.25	28.28	-116	23,904	-0.49%	大賣/鉅額交易
2022/09/15	304	28.61	0	0.00	28.59	304	24,377	1.25%	大買/鉅額交易
2022/09/14	6	28.34	0	0.00	28.35	6	25,063	0.02%
2022/09/13	6	28.67	0	0.00	28.71	6	25,067	0.02%
2022/09/12	393	28.55	0	0.00	28.56	393	25,899	1.52%	大買/鉅額交易
2022/09/08	18	27.95	3	27.96	28.25	15	26,541	0.06%
2022/09/07	40.2	27.88	0.1	27.99	27.90	40	27,361	0.15%
2022/09/06	37	28.08	1	28.30	28.08	36	27,108	0.13%
2022/09/05	11	28.02	14	28.11	28.18	-3	27,077	-0.01%
2022/09/02	7.1	28.17	70	28.28	28.10	-62.9	27,375	-0.23%
2022/09/01	19.3	28.40	5	28.41	28.44	14.3	26,958	0.05%
2022/08/31	7	28.67	41	28.69	28.79	-34	26,588	-0.13%
2022/08/30	6	28.50	2	28.50	28.67	4	26,330	0.02%
2022/08/29	35.1	28.43	0.1	28.48	28.45	35	26,109	0.13%
2022/08/26	27	29.10	0	0.00	29.10	27	25,430	0.11%
2022/08/25	1	28.90	1	29.00	28.94	0	25,285	0.00%
2022/08/24	32	28.89	0	0.00	28.80	32	25,177	0.13%
2022/08/23	13.1	28.98	250.3	28.98	28.93	-237.2	24,848	-0.95%	大賣/鉅額交易
2022/08/22	92	29.22	0	0.00	29.25	92	24,388	0.38%
2022/08/19	3	29.41	0	0.00	29.42	3	24,110	0.01%
2022/08/18	1	29.18	6	29.10	29.29	-5	24,128	-0.02%
2022/08/17	1	29.20	2.1	29.24	29.28	-1.1	24,037	0.00%
2022/08/16	32.6	29.24	2	29.21	29.24	30.6	24,041	0.13%
2022/08/15	4.5	29.18	1	29.22	29.22	3.5	23,880	0.01%
2022/08/12	11.5	29.27	2.8	29.22	29.30	8.7	23,637	0.04%
2022/08/11	101.8	29.11	6.1	29.11	29.12	95.7	23,814	0.40%	大買/
2022/08/10	14.6	28.81	0	0.00	28.81	14.6	23,742	0.06%
2022/08/09	104.3	29.04	0.1	28.83	29.07	104.2	23,654	0.44%	大買/鉅額交易
2022/08/08	24.5	28.87	40	28.62	28.87	-15.5	23,892	-0.06%
2022/08/05	0	0.00	1	28.75	28.87	-1	23,904	0.00%
2022/08/04	3.2	28.27	2	28.44	28.43	1.2	24,150	0.01%
2022/08/03	0.6	28.40	0	0.00	28.44	0.6	24,195	0.00%
2022/08/02	25.1	28.28	0	0.00	28.45	25.1	24,176	0.10%
2022/08/01	0	0.00	1	28.76	28.76	-1	24,031	0.00%
2022/07/29	5	28.51	4	28.47	28.55	1	24,047	0.00%
2022/07/28	3.1	28.31	4	28.20	28.18	-0.9	23,873	0.00%
2022/07/27	20	28.01	401.1	28.01	28.25	-381.1	23,648	-1.61%	大賣/鉅額交易
2022/07/26	35	28.11	8	28.08	28.12	27	23,575	0.11%
2022/07/25	2	28.22	1	28.12	28.33	1	23,450	0.00%
2022/07/22	1.6	28.39	2.3	28.37	28.40	-0.7	23,497	0.00%
2022/07/21	10.2	28.38	2.1	28.13	28.38	8.1	23,839	0.03%
2022/07/20	402.1	28.06	10	28.00	28.00	392	24,096	1.63%	大買/鉅額交易
2022/07/19	3.3	27.67	10.1	27.47	27.68	-6.8	24,748	-0.03%
2022/07/18	40	27.45	15	27.23	27.48	25	24,713	0.10%
2022/07/15	35.1	27.11	0	0.00	27.09	35.1	24,487	0.14%
2022/07/14	15.3	26.94	0	0.00	27.18	15.3	24,288	0.06%
2022/07/13	7	27.16	7.1	27.14	27.08	-0.1	24,146	0.00%
2022/07/12	62.3	26.51	57	26.56	26.62	5.3	24,016	0.02%
2022/07/11	12	27.21	1	27.38	27.25	11	23,577	0.05%
2022/07/08	30.5	27.23	1.1	27.21	27.25	29.4	23,400	0.13%
2022/07/07	12.2	26.37	2.1	26.22	26.76	10.1	23,071	0.04%
2022/07/06	72.6	26.45	103	26.55	26.32	-30.4	23,127	-0.13%	大賣/
2022/07/05	18	26.71	0	0.00	26.96	18	22,663	0.08%
2022/07/04	65.2	26.63	25	26.53	26.68	40.2	22,393	0.18%
2022/07/01	111.4	27.13	78	26.90	26.81	33.4	22,566	0.15%	大買/
2022/06/30	90.4	27.62	42	27.52	27.56	48.4	21,708	0.22%
2022/06/29	45	28.19	10	28.22	28.14	35	20,881	0.17%
2022/06/28	6	28.48	4.1	28.48	28.53	1.9	20,578	0.01%
2022/06/27	43	28.84	0	0.00	28.86	43	20,368	0.21%
2022/06/24	8	28.27	0	0.00	28.10	8	20,147	0.04%
2022/06/23	48.3	28.14	3	28.26	28.05	45.3	20,047	0.23%
2022/06/22	49.2	28.58	25	28.73	28.50	24.2	19,293	0.13%
2022/06/21	14	29.03	0.2	29.30	29.28	13.8	18,528	0.07%
2022/06/20	24.5	29.07	0	0.00	28.87	24.5	18,308	0.13%
2022/06/17	33.5	29.48	3.1	29.45	29.62	30.3	17,392	0.17%
2022/06/16	73.4	30.02	0	0.00	29.94	73.4	16,622	0.44%
2022/06/15	9.2	30.34	0	0.00	30.39	9.2	15,696	0.06%
2022/06/14	20.3	30.25	0	0.00	30.48	20.3	15,602	0.13%
2022/06/13	25.7	30.42	1	30.44	30.51	24.7	15,482	0.16%
2022/06/10	2	31.06	0	0.00	31.08	2	14,994	0.01%
2022/06/09	11	31.30	1	31.33	31.30	10	15,011	0.07%
2022/06/08	0	0.00	2	31.58	31.60	-2	14,992	-0.01%
2022/06/07	3.1	31.40	0.1	31.47	31.44	3	15,163	0.02%
2022/06/06	23	31.48	1	31.43	31.48	22	15,209	0.14%
2022/06/02	2.2	31.34	0	0.00	31.40	2.2	15,616	0.01%
2022/05/31	25	31.36	0	0.00	31.40	25	16,408	0.15%
2022/05/27	2	31.06	1.1	31.09	31.08	0.9	16,766	0.01%
2022/05/26	28	30.80	0	0.00	30.80	28	17,092	0.16%
2022/05/25	0	0.00	1	30.85	30.88	-1	17,125	-0.01%
2022/05/24	1	30.81	0	0.00	30.70	1	17,438	0.01%
2022/05/23	6	30.86	0	0.00	30.86	6	17,461	0.03%
2022/05/20	2	30.75	0.6	30.80	30.72	1.4	17,709	0.01%
2022/05/19	0.1	30.62	3	30.61	30.68	-3	18,026	-0.02%
2022/05/18	35	30.93	4	30.81	31.01	31	17,868	0.17%
2022/05/17	25	30.71	3.2	30.69	30.69	21.8	17,836	0.12%
2022/05/16	44	30.69	0	0.00	30.72	44	17,947	0.25%
2022/05/13	2	30.78	2	30.75	30.80	0	17,622	0.00%
2022/05/12	42.4	30.83	5	30.64	30.63	37.4	17,584	0.21%
2022/05/11	7	31.21	0	0.00	31.17	7	17,093	0.04%
2022/05/09	8.2	31.68	11	31.61	31.57	-2.8	16,792	-0.02%
2022/05/06	27.3	32.23	0	0.00	32.25	27.3	16,679	0.16%
2022/05/04	0.1	32.26	2	32.30	32.31	-1.9	16,949	-0.01%
2022/05/03	1.4	31.92	0	0.00	32.09	1.4	17,554	0.01%
2022/04/28	9	31.64	1	31.52	31.72	8	18,539	0.04%
2022/04/27	24.1	31.35	2.1	31.19	31.48	22	18,489	0.12%
2022/04/26	45.3	31.94	0	0.00	31.93	45.3	18,167	0.25%
2022/04/25	37.4	32.06	15	32.24	32.03	22.4	18,243	0.12%
2022/04/22	1	32.77	0	0.00	32.78	1	17,463	0.01%
2022/04/21	0.1	32.92	0	0.00	32.90	0.1	17,770	0.00%
2022/04/20	0.5	32.83	0	0.00	32.83	0.5	17,859	0.00%
2022/04/19	1	32.85	0.1	32.83	32.85	0.9	18,080	0.01%
2022/04/18	45.1	32.69	0	0.00	32.68	45.1	18,217	0.25%
2022/04/14	0	0.00	1	33.06	33.07	-1	18,223	-0.01%
2022/04/13	0	0.00	2	32.91	33.11	-2	18,347	-0.01%
2022/04/12	26.8	32.62	21	32.57	32.69	5.8	18,315	0.03%
2022/04/11	31.1	32.84	0	0.00	32.81	31.1	17,884	0.17%
2022/04/08	14.2	33.05	0	0.00	33.17	14.2	17,526	0.08%
2022/04/07	25.5	33.09	2.1	33.30	32.90	23.4	17,428	0.13%
2022/04/06	49	33.40	5	33.35	33.47	44	16,712	0.26%
2022/04/01	2.2	33.44	0	0.00	33.55	2.2	16,657	0.01%
2022/03/31	8	33.65	0	0.00	33.63	8	16,656	0.05%
2022/03/30	0.3	33.69	0	0.00	33.70	0.3	16,713	0.00%
2022/03/29	11	33.67	0	33.79	33.64	11	16,641	0.07%
2022/03/28	30	33.72	3	33.63	33.78	27	16,634	0.16%
2022/03/25	2	33.80	3	33.81	33.81	-1	16,484	-0.01%
2022/03/23	0.9	34.00	9	33.97	33.96	-8.2	16,953	-0.05%
2022/03/22	1	33.86	0	0.00	33.87	1	17,380	0.01%
2022/03/21	3	33.95	0	0.00	33.95	3	17,417	0.02%
2022/03/18	3	33.87	2	33.90	33.90	1	17,685	0.01%
2022/03/17	0.4	34.04	0.2	33.80	34.01	0.2	17,731	0.00%
2022/03/16	43	33.67	4	33.91	33.71	39	17,821	0.22%
2022/03/14	0	0.00	2	34.11	34.13	-2	18,020	-0.01%
2022/03/11	0	0.00	3.5	33.90	33.90	-3.5	18,151	-0.02%
2022/03/10	0	0.00	1	33.91	33.89	-1	18,239	-0.01%
2022/03/09	1	33.30	0	0.00	33.36	1	18,168	0.01%
2022/03/08	34.6	33.05	0.1	33.35	33.00	34.5	18,129	0.19%
2022/03/07	46.2	33.43	2	33.55	33.45	44.2	17,675	0.25%
2022/03/04	0	0.00	4.1	34.20	34.04	-4.1	17,185	-0.02%
2022/03/03	9	34.20	17.6	34.21	34.22	-8.6	17,340	-0.05%
2022/03/02	0	0.00	3.3	33.91	33.97	-3.3	17,356	-0.02%
2022/03/01	20	33.88	7.1	33.51	33.88	12.9	17,209	0.07%
2022/02/25	4	33.22	1	33.29	33.33	3	16,965	0.02%
2022/02/24	19	33.23	0	0.00	33.19	19	17,005	0.11%
2022/02/23	0	0.00	2.2	33.65	33.75	-2.2	16,824	-0.01%
2022/02/22	2	33.37	0	0.00	33.49	2	16,978	0.01%
2022/02/21	0	0.00	5	33.77	33.80	-5	17,361	-0.03%
2022/02/18	1	33.34	4	33.47	33.50	-3	17,247	-0.02%
2022/02/17	1	33.39	1.1	33.40	33.34	-0.1	17,551	0.00%
2022/02/16	67	33.27	3.5	33.29	33.27	63.5	17,830	0.36%
2022/02/15	10	33.18	1	33.23	33.10	9	17,811	0.05%
2022/02/14	0.3	33.13	0	0.00	33.13	0.3	18,019	0.00%
2022/02/11	13.1	33.44	0	0.00	33.43	13.1	18,330	0.07%
2022/02/10	1	33.48	4	33.54	33.49	-3	18,757	-0.02%
2022/02/09	4	33.43	0	0.00	33.50	4	19,206	0.02%
2022/02/08	1	33.20	3.1	33.23	33.30	-2.1	19,190	-0.01%
2022/02/07	25	32.93	7.1	32.85	33.00	17.9	19,118	0.09%
2022/01/26	23.4	32.40	0	0.00	32.40	23.4	19,021	0.12%
2022/01/25	52.2	32.34	0	0.00	32.34	52.2	19,107	0.27%
2022/01/24	11.1	32.58	0	0.00	32.72	11.1	18,760	0.06%
2022/01/21	33.1	32.91	4	33.03	32.84	29.1	18,519	0.16%
2022/01/19	1	33.25	0	0.00	33.21	1	18,354	0.01%
2022/01/18	1.3	33.39	1.1	33.48	33.45	0.2	18,641	0.00%
2022/01/17	25	33.22	0	0.00	33.22	25	18,981	0.13%
2022/01/14	31	32.99	2	32.96	33.15	29	21,215	0.14%
2022/01/13	1	33.20	0	0.00	33.20	1	22,404	0.00%
2022/01/12	16	33.09	3	33.09	33.10	13	23,373	0.06%
2022/01/11	7	33.21	2	33.18	33.20	5	23,638	0.02%
2022/01/10	4	33.24	0	0.00	33.27	4	24,258	0.02%
2022/01/07	23.1	33.21	4	33.19	33.17	19.1	24,516	0.08%
2022/01/06	21	33.41	2	33.47	33.41	19	24,667	0.08%
2022/01/05	0	0.00	5	33.45	33.45	-5	25,175	-0.02%
2022/01/04	0.2	33.46	0	0.00	33.41	0.2	26,009	0.00%
2022/01/03	5	33.60	12.7	33.45	33.42	-7.7	26,439	-0.03%
2021/12/30	2	33.61	0	0.00	33.58	2	27,336	0.01%
2021/12/29	0	0.00	16.5	33.60	33.61	-16.5	27,867	-0.06%
2021/12/28	10	33.50	115	33.54	33.56	-105	28,292	-0.37%	大賣/鉅額交易
2021/12/27	21	33.38	16	33.37	33.38	5	28,983	0.02%
2021/12/24	2	33.33	2	33.44	33.29	0	30,113	0.00%
2021/12/23	0	0.00	6	33.35	33.34	-6	30,324	-0.02%
2021/12/22	3	33.29	0.2	33.37	33.30	2.8	30,997	0.01%
2021/12/21	1	33.26	4.7	33.22	33.36	-3.7	31,128	-0.01%
2021/12/20	2	33.36	0	0.00	33.41	2	31,224	0.01%
2021/12/17	14	33.36	15.1	33.44	33.43	-1.1	31,075	0.00%
2021/12/16	28.1	33.45	0.5	33.32	33.45	27.6	30,909	0.09%
2021/12/15	6	32.97	1.2	33.06	33.04	4.8	31,068	0.02%
2021/12/14	7.1	33.00	7	33.00	32.95	0.1	31,054	0.00%
2021/12/13	4.1	33.35	3	33.36	33.33	1.1	30,895	0.00%
2021/12/10	0.2	33.35	2	33.25	33.30	-1.8	30,862	-0.01%
2021/12/09	4	33.30	4	33.32	33.32	0	30,754	0.00%
2021/12/08	9	33.23	107	33.29	33.18	-98	30,597	-0.32%	大賣/
2021/12/07	1	32.93	47.3	33.00	33.03	-46.3	30,311	-0.15%
2021/12/06	25	32.86	0	0.00	32.86	25	30,069	0.08%
2021/12/03	2	32.67	13	32.66	32.65	-11	30,302	-0.04%
2021/12/02	5	32.49	1	32.43	32.47	4	30,250	0.01%
2021/12/01	0	0.00	20	32.49	32.50	-20	30,420	-0.07%
2021/11/30	16	32.44	9	32.49	32.30	7	30,392	0.02%
2021/11/29	11	32.20	3.1	32.25	32.22	7.9	30,384	0.03%
2021/11/26	27.7	32.37	1	32.35	32.35	26.7	30,133	0.09%
2021/11/25	2	32.63	0	0.00	32.65	2	29,905	0.01%
2021/11/24	1	32.62	20	32.62	32.61	-19	29,925	-0.06%
2021/11/23	6	32.65	0	0.00	32.63	6	29,885	0.02%
2021/11/22	6	32.94	2	32.98	32.93	4	29,903	0.01%
2021/11/19	22	33.00	11	32.90	32.93	11	29,833	0.04%
2021/11/18	7	32.97	2	33.02	32.98	5	29,820	0.02%
2021/11/17	2	32.66	11.2	32.63	32.71	-9.2	29,329	-0.03%
2021/11/16	30	32.58	8	32.50	32.59	22	29,410	0.07%
2021/11/15	0	0.00	4	32.47	32.43	-4	29,642	-0.01%
2021/11/12	2	32.14	17	32.15	32.20	-15	29,635	-0.05%
2021/11/11	3	32.16	0	0.00	32.15	3	29,814	0.01%
2021/11/10	16.2	32.36	135	32.49	32.34	-118.8	30,295	-0.39%	大賣/鉅額交易
2021/11/09	11	32.39	549.1	32.37	32.35	-538.1	30,107	-1.79%	大賣/鉅額交易
2021/11/08	34	32.32	10.6	32.19	32.39	23.4	29,738	0.08%
2021/11/05	0	0.00	2	31.94	31.95	-2	29,680	-0.01%
2021/11/04	8	31.91	2	31.89	31.86	6	29,884	0.02%
2021/11/03	3	31.74	0	31.73	31.77	3	29,845	0.01%
2021/11/02	504.1	31.69	1	31.70	31.53	503.1	29,764	1.69%	大買/鉅額交易
2021/11/01	7.1	31.56	0	0.00	31.56	7.1	29,464	0.02%
2021/10/29	3	31.30	2	31.45	31.45	1	29,203	0.00%
2021/10/28	19	31.34	5	31.39	31.39	14	29,000	0.05%
2021/10/27	20	31.11	1.1	31.10	31.15	18.9	28,924	0.07%
2021/10/26	35.1	31.01	2	31.05	31.05	33.1	28,992	0.11%
2021/10/25	41	30.76	6	30.84	30.86	35	28,743	0.12%
2021/10/22	100.5	30.71	21	30.74	30.84	79.5	28,569	0.28%
2021/10/21	110	32.35	62	32.37	32.40	48	26,495	0.18%	大買/
2021/10/20	136.1	32.37	0	0.00	32.37	136.1	25,033	0.54%	大買/鉅額交易
2021/10/19	156	32.37	2.1	32.39	32.40	153.9	23,996	0.64%	大買/鉅額交易
2021/10/18	90	32.34	0	0.00	32.36	90	23,655	0.38%
2021/10/15	3	32.29	0	0.00	32.31	3	23,612	0.01%
2021/10/14	15.7	32.08	0	0.00	32.18	15.7	23,569	0.07%
2021/10/13	29.7	32.17	2	32.13	32.17	27.7	23,078	0.12%
2021/10/12	173.1	32.32	0	0.00	32.24	173.1	22,532	0.77%	大買/鉅額交易
2021/10/08	21.5	32.57	4	32.60	32.59	17.5	21,746	0.08%
2021/10/07	39	32.53	0.1	32.41	32.57	38.9	21,631	0.18%
2021/10/06	69	31.85	0	0.00	31.88	69	20,959	0.33%
2021/10/05	28	31.76	0	0.00	31.96	28	20,585	0.14%
2021/10/04	137.1	31.90	0	0.00	31.84	137.1	20,219	0.68%	大買/鉅額交易
2021/10/01	85.1	32.30	0	0.00	32.26	85.1	19,474	0.44%
2021/09/30	10	32.61	0	0.00	32.77	10	18,345	0.05%
2021/09/29	51.3	32.65	0	0.00	32.70	51.3	18,174	0.28%
2021/09/28	6.1	33.03	0	33.00	33.08	6.1	17,606	0.03%
2021/09/27	23	33.31	0	0.00	33.30	23	17,512	0.13%
2021/09/24	6	33.33	1	33.30	33.30	5	17,887	0.03%
2021/09/22	21.3	32.81	0	0.00	32.90	21.3	17,894	0.12%
2021/09/17	21	33.40	0.5	33.42	33.42	20.5	17,382	0.12%
2021/09/16	37	33.26	0	0.00	33.28	37	17,370	0.21%
2021/09/15	1.1	33.21	0	0.00	33.33	1.1	17,219	0.01%
2021/09/14	11	33.45	5	33.51	33.36	6	17,241	0.03%
2021/09/13	12	33.41	2.4	33.42	33.41	9.6	17,264	0.06%
2021/09/10	2	33.09	4	33.05	33.22	-2	17,282	-0.01%
2021/09/09	0.2	32.96	1	32.89	32.94	-0.8	17,241	0.00%
2021/09/08	49.6	32.80	1	32.78	32.80	48.6	17,202	0.28%
2021/09/07	4.1	33.13	0.1	33.16	33.16	4	16,852	0.02%
2021/09/06	27.2	33.08	0	0.00	33.07	27.2	16,790	0.16%
2021/09/03	0.2	33.25	2	33.24	33.24	-1.8	16,600	-0.01%
2021/09/02	21.2	33.29	35	33.14	33.16	-13.9	16,607	-0.08%
2021/09/01	6	33.33	0	0.00	33.39	6	16,552	0.04%
2021/08/31	8	33.14	2	33.13	33.38	6	16,476	0.04%
2021/08/30	0	0.00	1	33.29	33.29	-1	16,532	-0.01%
2021/08/27	0	0.00	9.1	33.08	33.11	-9.1	16,504	-0.06%
2021/08/26	30	32.95	1	32.92	32.99	29	16,452	0.18%
2021/08/25	8	32.91	2.2	32.91	33.00	5.8	16,281	0.04%
2021/08/24	6	32.70	0	0.00	32.80	6	16,383	0.04%
2021/08/23	12.3	32.83	3	32.74	32.88	9.3	16,186	0.06%
2021/08/20	13	32.24	0	0.00	32.26	13	16,057	0.08%
2021/08/19	27.4	32.45	0	0.00	32.32	27.4	15,784	0.17%
2021/08/18	9	32.44	2	32.75	33.07	7	15,181	0.05%
2021/08/17	87.5	32.71	8.2	32.70	32.53	79.4	14,907	0.53%
2021/08/16	108.2	32.90	7	32.80	32.86	101.2	14,707	0.69%	大買/鉅額交易
2021/08/13	67.1	33.27	0.2	33.45	33.27	66.9	14,056	0.48%
2021/08/12	26	33.40	0	0.00	33.51	26	13,851	0.19%
2021/08/11	52	33.41	7	33.27	33.49	45	13,905	0.32%
2021/08/10	25.1	33.82	3	33.86	33.79	22.1	13,704	0.16%
2021/08/09	6	34.03	4.2	33.98	34.10	1.8	14,439	0.01%
2021/08/06	23	34.25	0	0.00	34.25	23	14,660	0.16%
2021/08/05	7	34.17	0	0.00	34.20	7	15,367	0.05%
2021/08/04	1	34.33	6	34.29	34.35	-5	16,712	-0.03%
2021/08/03	0	0.00	3.2	34.15	34.15	-3.2	17,432	-0.02%
2021/08/02	8	33.72	489	33.77	34.00	-481	17,428	-2.76%	大賣/鉅額交易
2021/07/30	48	33.95	0	0.00	33.90	48	17,250	0.28%
2021/07/29	91	33.99	4.3	33.99	34.10	86.7	17,094	0.51%
2021/07/28	30.6	33.63	0.4	33.60	33.89	30.2	17,359	0.17%
2021/07/27	13.3	34.04	0.1	34.42	34.07	13.2	17,372	0.08%
2021/07/26	221.2	34.49	0	0.00	34.50	221.2	17,260	1.28%	大買/鉅額交易
2021/07/23	2	34.36	3	34.32	34.47	-1	17,212	-0.01%
2021/07/22	4	34.16	3	34.40	34.21	1	17,183	0.01%
2021/07/21	40.2	34.05	179.1	34.16	34.13	-138.9	16,996	-0.82%	大賣/鉅額交易
2021/07/20	16.1	34.70	0.2	34.66	34.56	15.9	16,353	0.10%
2021/07/19	0	0.00	0.1	35.12	35.14	-0.1	16,195	0.00%
2021/07/16	23	35.12	34	35.09	35.12	-11	16,301	-0.07%
2021/07/15	396	34.95	0	0.00	34.98	396	16,244	2.44%	大買/鉅額交易
2021/07/14	14.5	34.48	0	0.00	34.48	14.5	16,238	0.09%
2021/07/13	22.1	34.97	30	34.83	34.85	-7.9	16,009	-0.05%
2021/07/12	7	35.15	10	35.42	35.27	-3	15,934	-0.02%
2021/07/09	7.1	35.41	0.2	35.40	35.44	6.9	15,733	0.04%
2021/07/08	20	35.78	1.8	35.75	35.80	18.2	15,796	0.12%
2021/07/07	0	35.73	0.3	35.73	35.61	-0.3	15,802	0.00%
2021/07/06	20	35.91	5	35.97	35.91	15	15,704	0.10%
2021/07/05	0	35.50	13.1	35.61	35.69	-13	15,631	-0.08%
2021/07/01	1.1	34.88	0	0.00	35.00	1.1	15,473	0.01%
2021/06/29	0	0.00	10.1	34.80	34.80	-10.1	15,029	-0.07%
2021/06/28	21	35.10	4	35.01	35.10	17	15,068	0.11%
2021/06/25	0	0.00	6	34.83	34.74	-6	15,000	-0.04%
2021/06/24	0	0.00	1	34.67	34.66	-1	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	40.1	34.44	0	0.00	34.43	40.1	15,168	0.26%
2021/06/21	10.1	34.58	0	0.00	34.55	10.1	15,124	0.07%
2021/06/17	0	0.00	51.1	34.71	34.90	-51.1	15,116	-0.34%
2021/06/16	24.1	34.77	1	34.76	34.78	23.1	15,232	0.15%
2021/06/15	0.1	34.65	0	0.00	34.65	0.1	15,274	0.00%
2021/06/11	10	34.55	0	0.00	34.55	10	15,354	0.07%
2021/06/10	51	34.58	1.4	34.59	34.60	49.6	15,462	0.32%
2021/06/09	2.1	34.38	0	0.00	34.45	2.1	15,529	0.01%
2021/06/08	6.1	34.60	0.1	34.77	34.65	6	15,624	0.04%
2021/06/07	22	34.72	0	0.00	34.72	22	15,739	0.14%
2021/06/04	3.2	34.78	1	34.80	34.77	2.2	15,681	0.01%
2021/06/03	16	34.97	2	34.90	34.95	14	15,696	0.09%
2021/06/02	1.2	34.92	0	0.00	34.96	1.2	15,809	0.01%
2021/06/01	3	34.84	1.2	34.99	35.06	1.8	15,858	0.01%
2021/05/31	1	34.70	4	34.72	34.75	-3	15,721	-0.02%
2021/05/27	1	34.24	0.1	34.20	34.28	0.9	15,767	0.01%
2021/05/26	22	34.32	0	0.00	34.32	22	15,811	0.14%
2021/05/25	1	34.15	1	34.32	34.34	0	15,861	0.00%
2021/05/24	1	33.93	6	34.00	34.05	-5	15,943	-0.03%
2021/05/21	0	0.00	13	33.94	34.00	-13	15,870	-0.08%
2021/05/20	0	0.00	51	34.00	33.86	-51	15,950	-0.32%
2021/05/19	3	33.88	16	34.05	34.10	-13	15,867	-0.08%
2021/05/18	15	33.82	8.1	33.36	34.01	6.9	15,921	0.04%
2021/05/17	49	32.68	51.2	32.75	32.75	-2.2	15,879	-0.01%
2021/05/14	59.5	33.89	5	33.68	33.65	54.5	14,792	0.37%
2021/05/13	4	32.91	17	33.09	33.40	-13	14,460	-0.09%
2021/05/12	16	33.55	32	34.03	33.50	-16	13,679	-0.12%
2021/05/11	18	35.05	0	0.00	34.70	18	12,332	0.15%
2021/05/07	0.1	35.57	3.1	35.60	35.72	-3.1	11,778	-0.03%
2021/05/06	27	35.34	0	0.00	35.30	27	11,877	0.23%
2021/05/05	5	35.31	11	35.54	35.35	-6	11,916	-0.05%
2021/05/04	2	35.22	2	35.26	35.30	0	11,516	0.00%
2021/05/03	2	36.01	9	36.04	35.91	-7	11,089	-0.06%
2021/04/27	1	35.96	1.2	35.94	35.98	-0.2	11,379	0.00%
2021/04/26	25	35.95	17	35.77	35.99	8	11,527	0.07%
2021/04/23	1	35.21	0	0.00	35.30	1	11,671	0.01%
2021/04/22	12	35.71	16	35.73	35.40	-4	11,800	-0.03%
2021/04/20	2	35.38	10.1	35.40	35.33	-8.1	12,400	-0.07%
2021/04/19	11	35.16	1.2	35.12	35.20	9.8	12,466	0.08%
2021/04/16	27	34.91	10.2	34.77	34.94	16.8	12,623	0.13%
2021/04/15	13	34.47	5	34.47	34.50	8	12,665	0.06%
2021/04/14	3.1	34.33	13	34.14	34.35	-9.9	13,099	-0.08%
2021/04/13	6	34.64	4	34.68	34.47	2	13,191	0.02%
2021/04/12	6	34.68	13	34.70	34.69	-7	13,479	-0.05%
2021/04/09	12	34.68	3	34.68	34.70	9	13,634	0.07%
2021/04/08	2	34.73	0.2	34.75	34.75	1.8	13,861	0.01%
2021/04/07	1	34.74	4	34.75	34.71	-3	13,924	-0.02%
2021/04/06	18	34.74	69.2	34.75	34.74	-51.2	13,991	-0.37%
2021/04/01	2	34.60	0	0.00	34.61	2	14,051	0.01%
2021/03/31	2	34.75	5	34.83	34.63	-3	14,126	-0.02%
2021/03/30	16	34.52	0.2	34.37	34.60	15.8	13,963	0.11%
2021/03/29	0.1	34.33	0.4	34.20	34.34	-0.3	14,041	0.00%
2021/03/26	25	33.79	0	0.00	33.80	25	14,091	0.18%
2021/03/25	6	33.57	0	0.00	33.66	6	14,089	0.04%
2021/03/24	2	33.65	0	0.00	33.65	2	14,064	0.01%
2021/03/22	1	33.56	4	33.54	33.60	-3	14,115	-0.02%
2021/03/19	11	33.36	1	33.43	33.60	10	14,304	0.07%
2021/03/18	4	33.51	3.2	33.42	33.53	0.8	14,273	0.01%
2021/03/17	1	33.00	1.1	32.93	32.95	-0.1	14,394	0.00%
2021/03/16	11.2	32.99	0	0.00	32.99	11.2	14,595	0.08%
2021/03/12	0	0.00	3	32.38	32.43	-3	15,119	-0.02%
2021/03/11	0	0.00	11	32.29	32.33	-11	15,393	-0.07%
2021/03/10	10	32.15	0	0.00	32.10	10	15,574	0.06%
2021/03/09	0	0.00	0.1	31.91	32.00	-0.1	15,641	0.00%
2021/03/08	9	31.99	2	32.00	32.00	7	15,766	0.04%
2021/03/05	3	31.65	0	0.00	31.80	3	15,693	0.02%
2021/03/04	2	31.85	1	31.77	31.80	1	15,709	0.01%
2021/03/03	2	31.81	0	0.00	31.93	2	15,785	0.01%
2021/03/02	4	31.98	0	31.97	31.90	4	15,732	0.03%
2021/02/26	7	31.93	0	0.00	31.90	7	15,774	0.04%
2021/02/25	2.1	31.95	28	32.01	32.01	-25.9	15,760	-0.16%
2021/02/24	22	31.82	51	31.91	31.80	-29	15,763	-0.18%
2021/02/23	12	31.56	15	31.59	31.80	-3	15,634	-0.02%
2021/02/22	31	31.49	6	31.42	31.50	25	15,506	0.16%
2021/02/18	21	31.19	4.5	31.06	31.13	16.5	15,500	0.11%
2021/02/17	4	30.99	69	30.93	31.00	-65	15,543	-0.42%
2021/02/05	1	30.58	15	30.60	30.55	-14	15,356	-0.09%
2021/02/04	0	0.00	2	30.57	30.51	-2	15,473	-0.01%
2021/02/03	1	30.51	1	30.53	30.51	0	15,563	0.00%
2021/02/02	0	0.00	1	30.55	30.50	-1	15,854	-0.01%
2021/02/01	0	0.00	1	30.22	30.25	-1	16,075	-0.01%
2021/01/29	4	30.44	11	30.52	30.26	-7	16,246	-0.04%
2021/01/28	0	0.00	50	30.71	30.72	-50	16,201	-0.31%
2021/01/27	0	0.00	50.7	30.94	30.95	-50.7	16,259	-0.31%
2021/01/26	1	30.68	25	30.82	30.68	-24	16,164	-0.15%
2021/01/25	1	30.48	32	30.78	30.83	-31	16,491	-0.19%
2021/01/21	33	30.35	344.3	30.25	30.30	-311.3	17,518	-1.78%	大賣/鉅額交易
2021/01/20	1.6	30.35	402	30.43	30.25	-400.4	19,146	-2.09%	大賣/鉅額交易
2021/01/19	0	0.00	4.9	30.74	30.74	-4.9	19,403	-0.03%
2021/01/18	7	30.48	101	30.30	30.61	-94	19,634	-0.48%	大賣/
2021/01/15	6	31.04	418	30.89	30.79	-412	19,548	-2.11%	大賣/鉅額交易
2021/01/14	0	0.00	3	30.83	30.92	-3	19,520	-0.02%
2021/01/13	0	0.00	10	30.65	30.69	-10	19,429	-0.05%
2021/01/12	7	30.47	645	30.38	30.35	-638	19,254	-3.31%	大賣/鉅額交易
2021/01/11	404	30.50	0	0.00	30.61	404	19,281	2.10%	大買/鉅額交易
2021/01/08	6	30.38	54	30.40	30.46	-48	19,283	-0.25%
2021/01/07	119	30.14	43.6	30.18	30.22	75.4	19,236	0.39%	大買/
2021/01/06	1	30.00	11	30.09	30.00	-10	18,861	-0.05%
2021/01/05	31	29.92	44	30.01	30.02	-13	18,702	-0.07%
2021/01/04	52	29.96	66	29.97	29.94	-14	18,639	-0.08%
2020/12/31	7	29.81	24	29.99	29.95	-17	18,552	-0.09%
2020/12/29	2	29.76	0	0.00	29.67	2	18,326	0.01%
2020/12/28	2	29.69	1	29.71	29.75	1	18,329	0.01%
2020/12/25	1	29.52	2	29.50	29.51	-1	18,165	-0.01%
2020/12/24	411	29.49	0	0.00	29.48	411	18,085	2.27%	大買/鉅額交易
2020/12/23	5	29.39	115	29.39	29.42	-110	18,156	-0.61%	大賣/鉅額交易
2020/12/22	0	0.00	5	29.44	29.43	-5	18,606	-0.03%
2020/12/21	4	29.58	1,096	29.43	29.60	-1,092	19,258	-5.67%	大賣/鉅額交易
2020/12/18	11	29.61	24	29.66	29.61	-13	19,328	-0.07%
2020/12/16	3	29.64	3	29.66	29.80	0	19,561	0.00%
2020/12/15	5.6	29.60	18	29.58	29.51	-12.4	19,488	-0.06%
2020/12/14	1	29.85	11	29.85	29.82	-10	19,302	-0.05%
2020/12/11	1.2	29.89	75	29.84	29.81	-73.8	19,359	-0.38%
2020/12/10	10	29.96	3.3	29.94	29.94	6.7	19,265	0.03%
2020/12/09	11	30.08	21	30.05	30.14	-10	19,097	-0.05%
2020/12/08	3	29.86	8	29.91	29.90	-5	18,695	-0.03%
2020/12/07	2	29.82	0	0.00	29.85	2	18,414	0.01%
2020/12/04	15	29.56	3	29.60	29.68	12	18,251	0.07%
2020/12/03	0	0.00	3	29.50	29.45	-3	18,137	-0.02%
2020/12/02	432	29.46	42	29.44	29.44	390	18,138	2.15%	大買/鉅額交易
2020/12/01	1	29.33	6	29.30	29.35	-5	18,131	-0.03%
2020/11/30	163	29.47	0	0.00	29.35	163	18,213	0.89%	大買/鉅額交易
2020/11/26	13.1	29.12	0	0.00	29.15	13.1	18,010	0.07%
2020/11/25	3	29.12	13	29.10	29.01	-10	18,006	-0.06%
2020/11/24	2	29.16	4	29.17	29.11	-2	17,904	-0.01%
2020/11/23	11	29.11	4.1	29.09	29.14	7	17,841	0.04%
2020/11/20	2	28.86	0	0.00	28.88	2	17,893	0.01%
2020/11/19	4.3	28.87	0	0.00	28.86	4.3	18,118	0.02%
2020/11/18	12	28.89	0	0.00	28.90	12	18,250	0.07%
2020/11/17	22	28.81	1	28.80	28.81	21	18,455	0.11%
2020/11/16	97	28.77	2	28.80	28.80	95	19,178	0.50%
2020/11/13	1	28.41	0	0.00	28.53	1	18,963	0.01%
2020/11/12	11	28.41	0	0.00	28.40	11	18,920	0.06%
2020/11/11	18	28.39	3	28.45	28.50	15	18,920	0.08%
2020/11/10	2	28.30	0	0.00	28.29	2	18,893	0.01%
2020/11/09	920	28.43	9	28.40	28.40	911	18,592	4.90%	大買/鉅額交易
2020/11/06	558	28.22	8	28.17	28.19	550	18,420	2.99%	大買/鉅額交易
2020/11/05	3	28.08	1	28.16	28.12	2	18,259	0.01%
2020/11/04	8	28.03	1	28.04	28.05	7	18,240	0.04%
2020/11/03	19	27.99	38	28.00	28.01	-19	18,058	-0.11%
2020/11/02	15.1	27.69	0	0.00	27.72	15.1	17,951	0.08%
2020/10/30	15.4	27.85	11	27.84	27.80	4.4	17,737	0.02%
2020/10/29	32	27.94	1	27.99	27.98	31	17,214	0.18%
2020/10/28	122.4	28.25	2	28.16	28.19	120.4	16,451	0.73%	大買/鉅額交易
2020/10/27	20	29.61	22	29.62	29.69	-2	14,985	-0.01%
2020/10/26	41	29.67	0	0.00	29.69	41	14,571	0.28%
2020/10/23	28.1	29.59	1	29.62	29.63	27.1	14,243	0.19%
2020/10/22	25	29.53	1	29.59	29.59	24	14,252	0.17%
2020/10/21	146	29.61	0	0.00	29.59	146	14,117	1.03%	大買/鉅額交易
2020/10/20	131	29.61	0	0.00	29.64	131	13,965	0.94%	大買/鉅額交易
2020/10/19	36	29.63	0	0.00	29.64	36	14,347	0.25%
2020/10/16	23	29.58	0	0.00	29.56	23	14,557	0.16%
2020/10/15	22	29.66	0	0.00	29.69	22	14,581	0.15%
2020/10/13	14	29.68	5	29.63	29.71	9	14,504	0.06%
2020/10/12	8	29.79	0	0.00	29.74	8	14,442	0.06%
2020/10/08	11	29.80	1	29.76	29.76	10	14,174	0.07%
2020/10/06	11	29.62	4	29.63	29.68	7	14,217	0.05%
2020/10/05	1	29.40	1	29.45	29.45	0	14,385	0.00%
2020/09/30	10	29.45	1	29.50	29.48	9	14,532	0.06%
2020/09/29	1	29.51	0	0.00	29.40	1	15,005	0.01%
2020/09/28	0	0.00	1	29.25	29.38	-1	15,348	-0.01%
2020/09/25	19	28.86	2	28.78	28.90	17	15,839	0.11%
2020/09/24	26	29.17	10	29.21	29.06	16	15,657	0.10%
2020/09/23	27	29.68	0	0.00	29.70	27	15,278	0.18%
2020/09/22	11	29.80	8	29.78	29.80	3	15,424	0.02%
2020/09/21	0	0.00	8	30.05	30.03	-8	15,180	-0.05%
2020/09/18	12	30.13	22	30.11	30.20	-10	15,272	-0.07%
2020/09/17	2	30.20	2	30.23	30.23	0	15,304	0.00%
2020/09/16	27	30.20	56	30.27	30.25	-29	15,278	-0.19%
2020/09/15	1	30.09	1	30.09	30.10	0	15,251	0.00%
2020/09/14	1	29.83	6	29.98	29.98	-5	15,378	-0.03%
2020/09/11	4	29.76	0	0.00	29.75	4	15,516	0.03%
2020/09/10	10	29.86	0	0.00	29.85	10	15,677	0.06%
2020/09/09	28	29.62	4	29.69	29.85	24	15,903	0.15%
2020/09/08	14	29.90	0	0.00	29.97	14	15,932	0.09%
2020/09/07	18	29.98	2	30.11	29.96	16	16,173	0.10%
2020/09/04	18	30.00	3	30.07	30.09	15	16,345	0.09%
2020/09/03	0	0.00	8	30.35	30.25	-8	16,346	-0.05%
2020/09/02	0	0.00	31	30.08	30.14	-31	16,374	-0.19%
2020/09/01	2	30.00	10	30.00	30.06	-8	16,665	-0.05%
2020/08/31	2	30.15	0	0.00	30.16	2	16,971	0.01%
2020/08/28	0	0.00	55	30.18	30.24	-55	17,226	-0.32%
2020/08/27	5	30.32	0	0.00	30.33	5	17,715	0.03%
2020/08/24	0	0.00	2	30.05	30.14	-2	17,717	-0.01%
2020/08/21	2	29.97	0	0.00	30.11	2	17,747	0.01%
2020/08/20	28	29.92	4	29.88	29.79	24	17,584	0.14%
2020/08/19	0	0.00	40	30.85	30.77	-40	17,106	-0.23%
2020/08/18	23	30.89	12	30.81	30.90	11	17,222	0.06%
2020/08/17	3	30.91	0	0.00	30.96	3	17,405	0.02%
2020/08/14	10	30.57	12	30.55	30.63	-2	17,515	-0.01%
2020/08/13	0	0.00	13	30.34	30.32	-13	17,551	-0.07%
2020/08/12	0	0.00	25	30.15	30.22	-25	17,670	-0.14%
2020/08/11	1	30.40	20	30.34	30.35	-19	17,800	-0.11%
2020/08/10	2	30.55	3	30.56	30.60	-1	17,852	-0.01%
2020/08/07	0	0.00	15	30.67	30.65	-15	17,963	-0.08%
2020/08/06	1	30.70	9	30.88	30.70	-8	18,123	-0.04%
2020/08/05	0	0.00	15	30.47	30.62	-15	18,150	-0.08%
2020/08/04	1.1	30.02	5	30.13	30.17	-3.9	18,066	-0.02%
2020/08/03	0.1	30.02	0	0.00	30.01	0.1	18,203	0.00%
2020/07/31	1	30.12	16	30.11	30.24	-15	18,362	-0.08%
2020/07/30	0.5	29.93	13	29.83	29.99	-12.5	18,199	-0.07%
2020/07/29	2.5	29.71	3	29.57	29.62	-0.5	18,290	0.00%
2020/07/28	16	29.54	7	29.57	29.46	9	18,589	0.05%
2020/07/27	16	29.88	44	29.90	29.84	-28	18,958	-0.15%
2020/07/24	4	29.89	42	29.92	29.85	-38	19,177	-0.20%
2020/07/23	0	0.00	16	30.08	30.17	-16	19,226	-0.08%
2020/07/22	11	29.96	7	29.94	29.97	4	19,001	0.02%
2020/07/21	0	0.00	1	29.82	29.84	-1	18,618	-0.01%
2020/07/20	0.2	29.55	31	29.48	29.55	-30.8	18,471	-0.17%
2020/07/17	2	29.65	5	29.66	29.59	-3	18,517	-0.02%
2020/07/16	0	0.00	5	29.69	29.63	-5	18,912	-0.03%
2020/07/15	40	29.72	3	29.55	29.53	37	19,020	0.19%
2020/07/14	7	29.60	22	29.62	29.58	-15	19,474	-0.08%
2020/07/10	2	29.60	143	29.53	29.52	-141	20,111	-0.70%	大賣/鉅額交易
2020/07/09	30	29.93	4.2	29.87	29.74	25.8	20,149	0.13%
2020/07/08	2	29.73	20	29.71	29.72	-18	20,104	-0.09%
2020/07/07	18	29.51	108	29.56	29.43	-90	19,758	-0.46%	大賣/
2020/07/06	204	29.67	11	29.67	29.83	193	19,831	0.97%	大買/鉅額交易
2020/07/03	5	29.34	92	29.32	29.33	-87	19,848	-0.44%
2020/07/02	2	29.09	20	29.03	29.09	-18	19,919	-0.09%
2020/07/01	10	28.60	10	28.72	28.79	0	19,835	0.00%
2020/06/30	120	28.54	0	0.00	28.56	120	19,720	0.61%	大買/鉅額交易
2020/06/29	4	28.47	1	28.49	28.51	3	19,944	0.02%
2020/06/23	0	0.00	3	28.51	28.54	-3	20,752	-0.01%
2020/06/22	2	28.55	0	0.00	28.48	2	21,173	0.01%
2020/06/19	1	28.60	20	28.56	28.56	-19	21,935	-0.09%
2020/06/17	1	28.46	10	28.45	28.46	-9	22,778	-0.04%
2020/06/16	55	28.41	1	28.37	28.45	54	23,966	0.23%
2020/06/15	13	28.25	2	28.30	28.13	11	25,896	0.04%
2020/06/12	19	28.16	31	27.80	28.29	-12	26,870	-0.04%
2020/06/11	11	28.69	21	28.62	28.43	-10	28,066	-0.04%
2020/06/10	6	28.80	0	0.00	28.86	6	29,208	0.02%
2020/06/09	5	28.86	2.2	28.79	28.84	2.8	31,585	0.01%
2020/06/08	1	28.94	19	28.89	28.88	-18	33,932	-0.05%
2020/06/05	20	28.82	14	28.78	28.80	6	34,209	0.02%
2020/06/04	5	28.63	37	28.63	28.67	-32	34,954	-0.09%
2020/06/03	1	28.41	363	28.48	28.48	-362	36,194	-1.00%	大賣/鉅額交易
2020/06/02	1	28.18	8	28.22	28.17	-7	36,074	-0.02%
2020/06/01	0	0.00	4	28.02	28.05	-4	36,099	-0.01%
2020/05/29	3	27.83	4	27.80	27.86	-1	36,125	0.00%
2020/05/28	22	27.96	3	28.00	27.90	19	36,417	0.05%
2020/05/27	0	0.00	3	27.87	27.85	-3	36,930	-0.01%
2020/05/26	20	27.80	11	27.78	27.82	9	37,686	0.02%
2020/05/25	3	27.41	0	0.00	27.50	3	37,769	0.01%
2020/05/22	0	0.00	21	27.56	27.45	-21	37,724	-0.06%
2020/05/21	0	0.00	10	27.68	27.63	-10	37,673	-0.03%
2020/05/20	11	27.49	6	27.49	27.48	5	37,414	0.01%
2020/05/19	11	27.41	0	0.00	27.43	11	37,371	0.03%
2020/05/18	9	27.21	45	27.23	27.25	-36	37,373	-0.10%
2020/05/15	11	27.46	3	27.45	27.43	8	37,286	0.02%
2020/05/14	2	27.50	19	27.63	27.48	-17	37,309	-0.05%
2020/05/13	0	0.00	5	27.66	27.75	-5	37,221	-0.01%
2020/05/12	2	27.55	22	27.58	27.55	-20	37,202	-0.05%
2020/05/11	1	27.66	5	27.70	27.66	-4	37,225	-0.01%
2020/05/08	2	27.51	2	27.49	27.50	0	37,125	0.00%
2020/05/07	2	27.41	56	27.42	27.40	-54	37,179	-0.15%
2020/05/06	0	0.00	13	27.34	27.32	-13	37,098	-0.04%
2020/05/05	0	0.00	31	27.33	27.33	-31	37,146	-0.08%
2020/05/04	13	27.13	0	0.00	27.09	13	37,105	0.04%
2020/04/30	28	27.38	3	27.41	27.46	25	36,925	0.07%
2020/04/29	8	27.05	1	27.08	27.07	7	37,079	0.02%
2020/04/28	8	26.90	0	0.00	26.91	8	37,392	0.02%
2020/04/27	54	26.78	6	26.75	26.79	48	39,171	0.12%
2020/04/24	11	26.32	6	26.33	26.33	5	38,889	0.01%
2020/04/23	12	26.32	11	26.37	26.34	1	38,981	0.00%
2020/04/22	4	25.79	5	25.98	26.23	-1	38,900	0.00%
2020/04/21	13	26.31	34	26.09	26.10	-21	38,703	-0.05%
2020/04/20	1	26.50	5	26.57	26.60	-4	38,276	-0.01%
2020/04/17	106	26.80	63	26.55	26.50	43	38,143	0.11%	大買/
2020/04/16	11	26.42	7	26.28	26.44	4	37,641	0.01%
2020/04/15	4	26.41	27	26.44	26.47	-23	37,489	-0.06%
2020/04/14	12	26.01	4	26.00	26.05	8	37,155	0.02%
2020/04/13	6	25.67	1	25.66	25.68	5	37,244	0.01%
2020/04/10	3	25.69	10	25.73	25.73	-7	37,181	-0.02%
2020/04/09	14	25.65	32	25.71	25.65	-18	37,221	-0.05%
2020/04/08	1	25.55	27	25.45	25.77	-26	36,867	-0.07%
2020/04/07	7	25.22	7.1	25.21	25.22	-0.1	36,353	0.00%
2020/04/06	5	24.76	15	24.75	24.84	-10	36,110	-0.03%
2020/04/01	6	24.50	3	24.49	24.52	3	35,797	0.01%
2020/03/31	10.3	24.53	9	24.51	24.49	1.3	35,582	0.00%
2020/03/30	6.1	23.95	11	24.06	24.32	-4.9	35,350	-0.01%
2020/03/27	27.3	24.57	98	24.51	24.35	-70.7	35,016	-0.20%
2020/03/26	6.1	24.16	37	24.06	24.26	-30.9	34,321	-0.09%
2020/03/25	131	24.24	40	24.24	24.09	91	33,888	0.27%	大買/
2020/03/24	27.1	23.34	32	23.33	23.38	-4.9	33,068	-0.01%
2020/03/23	29.1	22.59	5	22.53	22.49	24.1	32,600	0.07%
2020/03/20	109.5	23.08	23	22.98	23.28	86.5	31,861	0.27%	大買/
2020/03/19	86.4	22.13	24	22.07	21.85	62.4	30,566	0.20%
2020/03/18	38	23.53	1	23.42	23.29	37	28,445	0.13%
2020/03/17	84.4	23.74	3	23.68	23.67	81.4	27,264	0.30%
2020/03/16	113.1	24.76	1	24.72	24.41	112.1	25,639	0.44%	大買/鉅額交易
2020/03/13	197.2	24.35	22	25.19	25.29	175.2	24,153	0.73%	大買/鉅額交易
2020/03/12	107.6	25.98	9	26.08	25.93	98.6	21,637	0.46%	大買/
2020/03/11	67	27.15	2	27.29	26.97	65	19,241	0.34%
2020/03/10	73.3	26.80	1	26.77	27.25	72.3	18,794	0.38%
2020/03/09	78	27.27	1	27.21	27.25	77	17,707	0.43%
2020/03/06	19.7	27.90	0	0.00	27.88	19.7	16,214	0.12%
2020/03/05	7	28.06	5	28.05	28.10	2	16,065	0.01%
2020/03/04	57.4	27.78	0	0.00	27.86	57.4	16,235	0.35%
2020/03/03	17	28.03	0	0.00	27.93	17	15,926	0.11%
2020/03/02	62	27.62	0	0.00	27.75	62	15,541	0.40%
2020/02/27	69	27.92	5	28.12	27.90	64	14,821	0.43%
2020/02/26	17	28.46	4	28.39	28.30	13	13,985	0.09%
2020/02/25	5	28.51	5	28.45	28.67	0	13,480	0.00%
2020/02/24	5	28.69	227	28.68	28.70	-222	13,484	-1.65%	大賣/鉅額交易
2020/02/21	7	28.92	0	0.00	28.90	7	13,361	0.05%
2020/02/20	11	28.94	12	29.00	28.93	-1	13,388	-0.01%
2020/02/19	15	28.94	0	0.00	28.96	15	13,416	0.11%
2020/02/18	8	28.78	5	28.85	28.80	3	13,342	0.02%
2020/02/17	9	28.72	1	28.81	28.80	8	13,204	0.06%
2020/02/14	3	28.75	3	28.67	28.79	0	13,043	0.00%
2020/02/13	3	28.70	0	0.00	28.64	3	12,980	0.02%
2020/02/12	2.2	28.56	0	0.00	28.56	2.2	13,444	0.02%
2020/02/11	5	28.29	0	0.00	28.34	5	13,351	0.04%
2020/02/10	1	27.99	1	28.09	28.14	0	13,445	0.00%
2020/02/07	9	28.23	10	28.29	28.23	-1	13,453	-0.01%
2020/02/06	0	0.00	1	28.35	28.44	-1	13,474	-0.01%
2020/02/05	6	28.06	2	28.03	28.08	4	13,426	0.03%
2020/02/04	6	28.02	2	27.86	28.12	4	13,381	0.03%
2020/02/03	11	27.32	26	27.05	27.74	-15	13,397	-0.11%
2020/01/31	37	27.88	1	27.95	27.92	36	12,821	0.28%
2020/01/30	71.2	27.89	7	28.19	27.70	64.2	12,492	0.51%
2020/01/20	2	29.19	10	29.20	29.19	-8	10,664	-0.08%
2020/01/17	1	29.17	35	29.17	29.16	-34	10,913	-0.31%
2020/01/16	1	28.95	19	29.08	29.10	-18	11,189	-0.16%
2020/01/15	6	29.01	6	29.05	29.01	0	12,641	0.00%
2020/01/14	25	28.99	0	0.00	29.02	25	13,051	0.19%
2020/01/13	1	28.75	1	28.76	28.84	0	13,473	0.00%
2020/01/10	3.1	28.70	7	28.70	28.69	-3.9	13,569	-0.03%
2020/01/09	5	28.68	4	28.72	28.70	1	13,606	0.01%
2020/01/08	8	28.46	0	0.00	28.50	8	13,583	0.06%
2020/01/07	16.1	28.61	6	28.65	28.69	10.1	13,478	0.07%
2020/01/06	1	28.98	0	0.00	28.96	1	13,221	0.01%
2020/01/03	6	29.08	2	29.31	29.18	4	13,373	0.03%
2020/01/02	4	29.06	20	29.10	29.09	-16	13,410	-0.12%
2019/12/31	2	29.00	1	29.01	28.97	1	13,889	0.01%
2019/12/30	2	29.00	0	0.00	29.00	2	13,762	0.01%
2019/12/27	7	28.91	5	28.91	28.90	2	13,551	0.01%
2019/12/26	3	28.85	0	0.00	28.86	3	13,505	0.02%
2019/12/23	2	28.70	2	28.74	28.72	0	13,547	0.00%
2019/12/20	30	28.84	4	28.82	28.80	26	13,527	0.19%
2019/12/19	4	28.71	3	28.69	28.69	1	13,545	0.01%
2019/12/18	3	28.77	0	0.00	28.77	3	13,651	0.02%
2019/12/17	0	0.00	1	28.66	28.71	-1	13,549	-0.01%
2019/12/16	8	28.57	18	28.56	28.57	-10	13,469	-0.07%
2019/12/13	1	28.31	2	28.38	28.37	-1	13,377	-0.01%
2019/12/12	0	0.00	2	28.31	28.31	-2	13,384	-0.01%
2019/12/11	0	0.00	1	28.20	28.21	-1	13,328	-0.01%
2019/12/10	1	28.13	4	28.13	28.14	-3	13,446	-0.02%
2019/12/06	10	28.10	8	28.14	28.13	2	13,516	0.01%
2019/12/05	0	0.00	40	28.04	28.03	-40	13,450	-0.30%
2019/12/04	0	0.00	12	27.86	27.88	-12	13,511	-0.09%
2019/12/02	18	27.59	2	27.68	27.65	16	13,797	0.12%
2019/11/29	11	27.81	2	27.79	27.75	9	13,635	0.07%
2019/11/28	7	28.01	30	28.04	28.03	-23	13,452	-0.17%
2019/11/27	10	28.04	0	0.00	28.04	10	13,666	0.07%
2019/11/26	20	28.07	20	28.06	28.06	0	13,631	0.00%
2019/11/25	7	28.00	0	0.00	27.99	7	13,586	0.05%
2019/11/22	4	28.02	0	0.00	28.01	4	13,516	0.03%
2019/11/21	5	27.91	30	27.87	28.00	-25	13,703	-0.18%
2019/11/20	0	0.00	2	28.09	28.09	-2	13,558	-0.01%
2019/11/19	7	28.10	6	28.08	28.14	1	13,536	0.01%
2019/11/18	7	28.02	18	27.98	28.05	-11	13,457	-0.08%
2019/11/15	36	27.85	0	0.00	27.88	36	13,347	0.27%
2019/11/14	10	27.81	5	27.80	27.83	5	13,300	0.04%
2019/11/13	16	27.74	0	0.00	27.79	16	13,284	0.12%
2019/11/12	14	27.70	10	27.68	27.74	4	13,309	0.03%
2019/11/11	57	27.57	301	27.62	27.50	-244	13,273	-1.84%	大賣/鉅額交易
2019/11/08	3	27.80	0	0.00	27.88	3	12,640	0.02%
2019/11/07	15	27.80	0	0.00	27.80	15	12,608	0.12%
2019/11/06	8	27.87	1	27.98	27.93	7	12,524	0.06%
2019/11/05	1	27.95	28	27.99	28.03	-27	12,445	-0.22%
2019/11/04	27.1	27.79	5	27.84	27.84	22.1	12,571	0.18%
2019/11/01	3	27.59	11	27.60	27.63	-8	12,668	-0.06%
2019/10/31	5	27.63	5	27.61	27.58	0	12,802	0.00%
2019/10/30	8	27.62	0	0.00	27.65	8	12,593	0.06%
2019/10/29	42	27.67	1	27.74	27.62	41	12,476	0.33%
2019/10/28	24	27.68	1	27.70	27.70	23	12,149	0.19%
2019/10/25	22	27.62	7	27.61	27.60	15	11,944	0.13%
2019/10/24	137	27.62	0	0.00	27.65	137	11,625	1.18%	大買/鉅額交易
2019/10/23	152	27.54	7	27.54	27.54	145	11,355	1.28%	大買/鉅額交易
2019/10/22	14	29.01	22	29.01	29.03	-8	9,885	-0.08%
2019/10/21	201	28.92	10	28.95	28.95	191	9,478	2.02%	大買/鉅額交易
2019/10/18	65	28.81	1	28.81	28.82	64	8,991	0.71%
2019/10/17	17	28.62	4	28.58	28.70	13	8,831	0.15%
2019/10/16	9	28.48	0	0.00	28.51	9	8,735	0.10%
2019/10/15	15	28.47	0	0.00	28.45	15	8,666	0.17%
2019/10/14	10	28.54	0	0.00	28.52	10	8,593	0.12%
2019/10/09	121	28.30	5	28.30	28.28	116	8,581	1.35%	大買/鉅額交易
2019/10/08	11	28.45	0	0.00	28.44	11	8,493	0.13%
2019/10/07	14	28.44	0	0.00	28.42	14	8,511	0.16%
2019/10/03	8	28.06	0	0.00	28.12	8	7,926	0.10%
2019/10/01	0	0.00	12	28.07	28.18	-12	8,004	-0.15%
2019/09/26	14	28.24	4	28.14	28.15	10	7,928	0.13%
2019/09/25	0	0.00	21	28.29	28.20	-21	7,983	-0.26%
2019/09/24	20	28.26	0	0.00	28.33	20	8,100	0.25%
2019/09/23	0	0.00	1	28.04	28.12	-1	8,000	-0.01%
2019/09/19	1	27.98	0	0.00	27.97	1	7,861	0.01%
2019/09/18	0	0.00	2	28.04	28.05	-2	7,862	-0.03%
2019/09/17	0	0.00	1	27.94	28.00	-1	7,859	-0.01%
2019/09/16	1	27.93	21	27.96	27.94	-20	7,809	-0.26%
2019/09/12	1	27.91	7	27.99	27.92	-6	7,861	-0.08%
2019/09/11	4	27.86	0	0.00	27.81	4	7,833	0.05%
2019/09/09	0	0.00	12	27.76	27.77	-12	7,727	-0.16%
2019/09/06	10	27.86	3	27.83	27.83	7	7,701	0.09%
2019/09/05	0	0.00	5	27.74	27.71	-5	7,572	-0.07%
2019/09/04	0.1	27.54	9	27.47	27.54	-8.9	7,409	-0.12%
2019/09/03	5	27.47	10	27.41	27.40	-5	7,314	-0.07%
2019/09/02	2	27.44	1	27.45	27.44	1	7,237	0.01%
2019/08/30	3	27.27	0	0.00	27.25	3	7,220	0.04%
2019/08/28	0	0.00	8	26.99	26.97	-8	7,116	-0.11%
2019/08/26	5	26.80	0	0.00	26.88	5	7,350	0.07%
2019/08/23	3	27.01	0	0.00	27.02	3	7,298	0.04%
2019/08/21	1	27.05	18	27.08	27.05	-17	7,546	-0.23%
2019/08/20	1	27.07	0	0.00	27.07	1	7,787	0.01%
2019/08/19	0	0.00	1	27.00	27.03	-1	8,017	-0.01%
2019/08/16	2	26.94	1	26.93	26.95	1	8,497	0.01%
2019/08/15	3	26.73	0	0.00	26.82	3	8,632	0.03%
2019/08/14	2	26.96	0	0.00	26.93	2	8,821	0.02%
2019/08/13	25	26.72	0	0.00	26.76	25	9,037	0.28%
2019/08/12	5	26.88	0	0.00	26.90	5	9,379	0.05%
2019/08/07	0	0.00	1	26.40	26.43	-1	9,640	-0.01%
2019/08/06	8	26.17	0	0.00	26.52	8	9,836	0.08%
2019/08/05	3	26.60	0	0.00	26.60	3	9,910	0.03%
2019/08/02	10	26.85	2	26.85	26.85	8	9,881	0.08%
2019/07/29	0	0.00	11	27.34	27.37	-11	9,985	-0.11%
2019/07/26	1	27.40	0	0.00	27.40	1	10,002	0.01%
2019/07/25	0	0.00	4	27.39	27.47	-4	9,973	-0.04%
2019/07/24	0	0.00	4	27.31	27.28	-4	9,839	-0.04%
2019/07/23	5	27.25	2	27.25	27.24	3	9,743	0.03%
2019/07/22	5	27.11	0	0.00	27.11	5	9,640	0.05%
2019/07/19	2	27.14	0	0.00	27.06	2	9,632	0.02%
2019/07/18	0	0.00	16	27.07	27.06	-16	9,668	-0.17%
2019/07/17	0	0.00	11	27.14	27.14	-11	9,614	-0.11%
2019/07/16	0	0.00	3	27.28	27.26	-3	9,616	-0.03%
2019/07/15	8	27.19	0	0.00	27.21	8	9,580	0.08%
2019/07/12	0	0.00	7	27.23	27.16	-7	9,519	-0.07%
2019/07/11	5	27.18	0	0.00	27.11	5	9,417	0.05%
2019/07/08	6	27.02	0	0.00	26.96	6	9,386	0.06%
2019/07/04	1	26.79	0	0.00	26.93	1	9,405	0.01%
2019/07/03	0	0.00	2	26.80	26.78	-2	9,587	-0.02%
2019/07/02	0	0.00	5	26.88	26.96	-5	9,637	-0.05%
2019/07/01	8	26.94	54	26.88	26.95	-46	9,701	-0.47%
2019/06/27	0	0.00	1	26.64	26.61	-1	9,642	-0.01%
2019/06/26	0	0.00	4	26.43	26.43	-4	9,628	-0.04%
2019/06/25	1	26.56	5	26.50	26.47	-4	9,602	-0.04%
2019/06/24	4	26.51	0	0.00	26.60	4	9,553	0.04%
2019/06/21	1	26.70	8	26.60	26.52	-7	9,504	-0.07%
2019/06/20	1	26.60	0	0.00	26.61	1	9,474	0.01%
2019/06/19	7	26.42	0	0.00	26.47	7	9,490	0.07%
2019/06/17	2	26.06	0	0.00	26.05	2	9,491	0.02%
2019/06/12	2	26.09	0	0.00	26.10	2	9,561	0.02%
2019/06/11	0	0.00	2	25.99	26.04	-2	9,520	-0.02%
2019/06/10	1	25.88	15	25.89	25.99	-14	9,429	-0.15%
2019/06/06	0	0.00	2	25.78	25.69	-2	9,425	-0.02%
2019/06/05	0	0.00	2	25.88	25.81	-2	9,293	-0.02%
2019/06/04	2	25.80	2	25.86	25.76	0	9,308	0.00%
2019/06/03	50	25.77	0	0.00	25.84	50	9,261	0.54%
2019/05/31	3	25.91	1	25.72	25.94	2	9,166	0.02%
2019/05/30	3	25.51	0	0.00	25.58	3	9,109	0.03%
2019/05/29	1	25.35	0	0.00	25.39	1	9,105	0.01%
2019/05/28	2	25.45	0	0.00	25.50	2	9,002	0.02%
2019/05/27	10	25.38	0	0.00	25.45	10	9,012	0.11%
2019/05/24	6	25.47	0	0.00	25.44	6	8,978	0.07%
2019/05/23	11	25.46	0	0.00	25.44	11	8,938	0.12%
2019/05/22	1	25.85	0	0.00	25.79	1	8,554	0.01%
2019/05/21	3	25.73	0	0.00	25.76	3	8,558	0.04%
2019/05/20	6	25.69	0	0.00	25.70	6	8,317	0.07%
2019/05/17	11	25.78	3	25.70	25.70	8	8,142	0.10%
2019/05/16	9.2	25.98	2	25.97	25.92	7.2	7,872	0.09%
2019/05/15	7	26.19	0	0.00	26.18	7	7,697	0.09%
2019/05/14	10	25.75	0	0.00	26.07	10	7,656	0.13%
2019/05/13	5	26.23	2	26.20	26.09	3	7,409	0.04%
2019/05/10	6	26.59	20	26.86	26.55	-14	7,083	-0.20%
2019/05/09	3	26.71	3	26.81	26.74	0	6,862	0.00%
2019/05/08	2	27.10	0	0.00	27.20	2	6,628	0.03%
2019/05/06	1	27.11	0	0.00	27.08	1	6,968	0.01%
2019/05/02	4	27.42	1	27.42	27.40	3	6,805	0.04%
2019/04/30	5	27.27	13	27.22	27.35	-8	6,847	-0.12%
2019/04/29	8	27.35	3.6	27.36	27.35	4.4	6,855	0.06%
2019/04/25	1	27.61	7	27.59	27.65	-6	6,895	-0.09%
2019/04/23	1	27.32	1	27.32	27.36	0	6,843	0.00%
2019/04/22	0	0.00	0	27.42	27.41	0	6,833	0.00%
2019/04/19	3	27.46	3	27.40	27.35	0	6,797	0.00%
2019/04/18	2	27.39	10	27.39	27.14	-8	6,739	-0.12%
2019/04/17	8	27.41	2	27.47	27.44	6	6,701	0.09%
2019/04/16	2	27.25	2	27.17	27.25	0	6,569	0.00%
2019/04/15	6	26.93	3	26.99	26.99	3	6,395	0.05%
2019/04/12	1	26.73	0	26.83	26.76	1	6,639	0.01%
2019/04/11	0	0.00	2	27.06	26.89	-2	6,849	-0.03%
2019/04/10	3	26.95	1	26.98	26.97	2	6,895	0.03%
2019/04/09	10	27.01	13	27.01	27.02	-3	6,835	-0.04%
2019/04/03	0	0.00	2	26.75	26.73	-2	6,721	-0.03%
2019/04/02	8	26.58	1	26.57	26.58	7	6,770	0.10%
2019/04/01	0	0.00	16	26.57	26.51	-16	6,747	-0.24%
2019/03/29	1	26.27	1	26.32	26.40	0	6,645	0.00%
2019/03/25	0	0.00	25	26.10	26.10	-25	6,812	-0.37%
2019/03/22	0	0.00	1	26.35	26.37	-1	6,765	-0.01%
2019/03/21	0	0.00	12	26.29	26.37	-12	6,637	-0.18%
2019/03/19	3	26.22	10	26.23	26.22	-7	6,474	-0.11%
2019/03/15	1	25.93	0	0.00	25.91	1	6,315	0.02%
2019/03/12	2	26.05	0	0.00	26.01	2	6,406	0.03%
2019/03/11	1	25.84	0	0.00	25.89	1	6,398	0.02%
2019/03/08	1	25.76	4	25.69	25.84	-3	6,486	-0.05%
2019/03/07	3	26.03	0	0.00	25.98	3	6,446	0.05%
2019/03/06	0	0.00	5	26.03	26.08	-5	6,448	-0.08%
2019/03/05	8	26.01	2	26.01	26.00	6	6,424	0.09%
2019/03/04	0	0.00	5	26.14	26.12	-5	6,359	-0.08%
2019/02/27	0	0.00	2	26.00	25.96	-2	6,190	-0.03%
2019/02/26	0	0.00	1	26.25	26.18	-1	6,134	-0.02%
2019/02/25	1	26.10	15	26.09	26.13	-14	6,036	-0.23%
2019/02/22	0	0.00	39	25.89	25.90	-39	5,846	-0.67%
2019/02/21	4	25.81	21	25.81	25.84	-17	5,647	-0.30%
2019/02/20	1	25.54	162	25.68	25.74	-161	5,522	-2.92%	大賣/鉅額交易
2019/02/19	0	0.00	26	25.54	25.52	-26	5,357	-0.49%
2019/02/18	0	0.00	13	25.53	25.52	-13	5,339	-0.24%
2019/02/15	7	25.54	5	25.57	25.39	2	5,279	0.04%
2019/02/14	0	0.00	8	25.45	25.43	-8	5,240	-0.15%
2019/02/13	0	0.00	8	25.38	25.42	-8	5,182	-0.15%
2019/02/12	0	0.00	4	25.21	25.26	-4	5,100	-0.08%
2019/01/30	0	0.00	3	24.95	24.92	-3	4,909	-0.06%
2019/01/29	0	0.00	5	24.85	24.89	-5	4,913	-0.10%
2019/01/28	0	0.00	3	25.05	25.01	-3	4,903	-0.06%
2019/01/25	0	0.00	13	24.76	24.90	-13	4,787	-0.27%
2019/01/24	2	24.54	0	0.00	24.55	2	4,632	0.04%
2019/01/08	1	23.73	0	0.00	23.79	1	6,461	0.02%
2019/01/04	13	23.20	1	23.40	23.40	12	7,051	0.17%
2019/01/03	5	23.60	0.2	23.75	23.59	4.8	7,909	0.06%
2019/01/02	2	23.92	0	0.00	23.83	2	8,005	0.02%
2018/12/27	0.3	24.00	0	0.00	23.91	0.3	8,621	0.00%
2018/12/26	12	23.80	0	0.00	23.72	12	8,759	0.14%
2018/12/25	20	23.87	0	0.00	23.97	20	8,686	0.23%
2018/12/22	1	24.15	0	0.00	24.17	1	8,472	0.01%
2018/12/21	0	0.00	2	24.01	24.14	-2	8,473	-0.02%
2018/12/20	0	0.00	1	24.15	24.13	-1	8,454	-0.01%
2018/12/18	12	24.00	0	0.00	24.03	12	8,463	0.14%
2018/12/17	4	24.33	0	0.00	24.31	4	8,215	0.05%
2018/12/14	10	24.24	1	24.30	24.31	9	8,178	0.11%
2018/12/10	0.4	24.15	0	0.00	24.07	0.4	8,351	0.00%
2018/12/07	0	0.00	5	24.25	24.28	-5	8,234	-0.06%
2018/12/06	5	24.34	0	0.00	24.19	5	8,290	0.06%
2018/12/05	0	0.00	2	24.63	24.60	-2	8,209	-0.02%
2018/12/04	3	24.84	0	0.00	24.82	3	8,447	0.04%
2018/11/30	1	24.48	0	0.00	24.46	1	8,381	0.01%
2018/11/29	2	24.42	2	24.36	24.38	0	8,342	0.00%
2018/11/28	2	24.18	0	0.00	24.27	2	8,290	0.02%
2018/11/26	5	24.03	0	0.00	24.11	5	8,272	0.06%
2018/11/23	2	23.88	0	0.00	23.94	2	8,256	0.02%
2018/11/20	3	24.17	0	0.00	24.17	3	8,126	0.04%
2018/11/19	1	24.40	0	0.00	24.40	1	8,079	0.01%
2018/11/16	5	24.31	25.3	24.28	24.29	-20.3	8,055	-0.25%
2018/11/14	2.1	24.12	1	24.14	24.15	1.1	8,020	0.01%
2018/11/13	1	23.80	0	0.00	24.12	1	8,005	0.01%
2018/11/12	11	24.17	1	24.22	24.18	10	7,914	0.13%
2018/11/08	1	24.36	1	24.45	24.37	0	7,862	0.00%
2018/11/07	1	24.20	0	0.00	24.21	1	7,823	0.01%
2018/11/06	1	24.18	0	0.00	24.08	1	7,809	0.01%
2018/11/05	2	24.09	0	0.00	24.18	2	7,756	0.03%
2018/11/02	5.2	24.17	0	0.00	24.18	5.2	7,715	0.07%
2018/11/01	2	24.08	1	24.06	24.08	1	7,680	0.01%
2018/10/31	2	23.75	7	23.76	23.78	-5	7,620	-0.07%
2018/10/30	2	23.32	0	0.00	23.42	2	7,572	0.03%
2018/10/29	3	23.33	0	0.00	23.34	3	7,528	0.04%
2018/10/26	4	23.45	0	0.00	23.43	4	7,385	0.05%
2018/10/25	14.7	23.59	0	0.00	23.59	14.7	7,185	0.21%
2018/10/24	10	24.01	0	0.00	24.12	10	6,901	0.14%
2018/10/23	21	24.20	0	0.00	24.13	21	6,812	0.31%
2018/10/22	33	25.79	0	0.00	25.81	33	6,360	0.52%
2018/10/19	32	25.40	2	25.48	25.55	30	6,251	0.48%
2018/10/18	51	25.47	1	25.45	25.54	50	6,234	0.80%
2018/10/17	4	25.53	1	25.69	25.51	3	6,223	0.05%
2018/10/16	51	25.27	0	0.00	25.39	51	6,122	0.83%
2018/10/15	86.1	25.17	0	0.00	25.18	86.1	5,996	1.43%
2018/10/12	42	25.00	5	24.99	25.26	37	5,746	0.64%
2018/10/11	52	24.94	0	0.00	24.91	52	5,427	0.96%
2018/10/09	4	26.24	0	0.00	26.34	4	4,295	0.09%
2018/10/08	8	26.41	0	0.00	26.70	8	3,944	0.20%
2018/10/05	11	26.43	0	0.00	26.43	11	3,543	0.31%
2018/10/04	1	26.76	0	0.00	26.78	1	3,174	0.03%
2018/10/03	0	0.00	1	27.16	26.97	-1	3,010	-0.03%
2018/10/01	1	27.38	0	0.00	27.32	1	2,885	0.03%
2018/09/26	0	0.00	1	27.40	27.40	-1	3,083	-0.03%
2018/09/17	0	0.00	3	27.43	27.46	-3	3,338	-0.09%
2018/09/14	2	27.45	0	0.00	27.40	2	3,392	0.06%
2018/09/10	4	26.65	0	0.00	26.67	4	3,260	0.12%
2018/09/04	8	27.69	0	0.00	27.63	8	2,863	0.28%
2018/09/03	1	27.81	0	0.00	27.63	1	2,927	0.03%
2018/08/30	0	0.00	2	27.63	27.70	-2	3,069	-0.07%
2018/08/29	0	0.00	2	27.57	27.61	-2	3,158	-0.06%
2018/08/13	2	27.18	0	0.00	27.18	2	3,566	0.06%
2018/08/08	0	0.00	1	27.69	27.60	-1	3,754	-0.03%
2018/08/07	2	27.45	1	27.48	27.45	1	3,745	0.03%
2018/08/02	0	0.00	2	27.06	27.00	-2	3,725	-0.05%
2018/07/30	0	0.00	3	27.05	27.04	-3	3,552	-0.08%
2018/07/27	2	26.90	61	26.86	26.89	-59	3,450	-1.71%
2018/07/26	0.1	26.55	0	0.00	26.59	0.1	3,256	0.00%
2018/07/23	0	0.00	3	26.25	26.23	-3	3,099	-0.10%
2018/07/16	0	0.00	1	25.93	25.93	-1	3,155	-0.03%
2018/07/12	0	0.00	1	25.52	25.61	-1	3,133	-0.03%
2018/07/11	3	25.50	0	0.00	25.51	3	3,160	0.09%
2018/07/10	1	25.63	0	0.00	25.63	1	3,160	0.03%
2018/07/09	1	25.57	0	0.00	25.60	1	3,152	0.03%
2018/07/05	1	25.43	0	0.00	25.31	1	3,045	0.03%
2018/07/04	1	25.52	0	0.00	25.53	1	2,944	0.03%
2018/06/29	1	25.51	0	0.00	25.66	1	2,877	0.03%
2018/06/27	0	0.00	1	25.75	25.64	-1	2,725	-0.04%
2018/06/26	1	25.57	1	25.79	25.65	0	2,696	0.00%
2018/06/25	0	0.00	2	25.78	25.78	-2	2,557	-0.08%
2018/06/06	2	26.79	0	0.00	26.79	2	2,205	0.09%
2018/05/31	0	0.00	2	26.19	26.19	-2	2,049	-0.10%
2018/05/21	1	26.21	0	0.00	26.35	1	1,807	0.06%
2018/05/18	2	26.24	0	0.00	26.20	2	1,804	0.11%
2018/05/17	0	0.00	1	26.15	26.06	-1	1,792	-0.06%
2018/05/16	1	25.94	1	25.93	25.93	0	1,694	0.00%
2018/05/15	0	0.00	2	25.80	25.78	-2	1,691	-0.12%
2018/05/14	1	25.87	0.4	25.87	25.85	0.6	1,896	0.03%
2018/05/10	2	25.50	0	0.00	25.48	2	1,881	0.11%
2018/04/26	3	25.33	0	0.00	25.23	3	2,349	0.13%
2018/04/17	1.2	25.71	0	0.00	25.77	1.2	2,525	0.05%
2018/04/11	0	0.00	1	26.10	26.11	-1	2,610	-0.04%
2018/03/27	0	0.00	2	26.12	26.08	-2	2,735	-0.07%
2018/03/23	0.2	25.90	0	0.00	25.82	0.2	2,712	0.01%
2018/03/19	0	0.00	1	26.17	26.19	-1	2,668	-0.04%
2018/03/02	0	0.00	2	25.70	25.76	-2	3,122	-0.06%
2018/02/21	0	0.00	1	25.63	25.72	-1	3,099	-0.03%
2018/02/12	8	25.17	0	0.00	25.15	8	3,108	0.26%
2018/02/09	1	24.80	10	25.19	25.50	-9	3,102	-0.29%
2018/02/08	0	0.00	13	25.38	25.50	-13	3,072	-0.42%
2018/02/06	2	24.89	0	0.00	24.99	2	3,135	0.06%
2018/01/31	0	0.00	10	26.33	26.45	-10	3,123	-0.32%
2018/01/26	0	0.00	2	26.48	26.54	-2	2,996	-0.07%
2018/01/25	0	0.00	9	26.52	26.45	-9	2,973	-0.30%
2018/01/24	0	0.00	10	26.33	26.32	-10	2,899	-0.34%
2018/01/23	0	0.00	2	26.38	26.20	-2	2,797	-0.07%
2018/01/22	0	0.00	23	26.17	26.25	-23	2,888	-0.80%
2018/01/17	0	0.00	1	25.89	25.92	-1	2,709	-0.04%
2018/01/16	3	25.78	0	0.00	25.80	3	2,680	0.11%
2018/01/12	0	0.00	1	25.55	25.54	-1	2,650	-0.04%
2018/01/10	0	0.00	4	25.35	25.37	-4	2,578	-0.16%
2018/01/08	0	0.00	1	25.55	25.57	-1	2,554	-0.04%