兆豐金 (2886)-國泰-台中券商分點個股進出

台股 » 個股 » 兆豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆豐金

(2886)

可現股當沖

股價
40.85
漲跌
▲0.35
漲幅
+0.86%
成交量
16,472張
產業
上市金融類股
2981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

兆豐金 (2886)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/05/15	5.1	40.81	265.5	40.81	40.85	-260.4	17,673	-1.47%	大賣/鉅額交易
2024/05/14	265.4	40.60	2.4	40.70	40.50	263	17,719	1.48%	大買/鉅額交易
2024/05/13	4.1	40.94	83	41.01	41.05	-78.9	17,788	-0.44%
2024/05/10	40.1	40.73	63.1	40.78	40.95	-22.9	17,739	-0.13%
2024/05/09	40.3	40.76	13.2	40.79	40.65	27.1	17,745	0.15%
2024/05/08	6	40.97	34.7	41.04	41.10	-28.7	17,851	-0.16%
2024/05/07	22.5	40.91	87.9	41.05	40.95	-65.3	17,770	-0.37%
2024/05/06	8	41.00	86.8	40.95	41.15	-78.8	17,490	-0.45%
2024/05/03	0	40.10	21.7	40.15	40.05	-21.7	17,157	-0.13%
2024/05/02	12	40.07	18.7	40.13	39.95	-6.6	17,077	-0.04%
2024/04/30	6.5	40.07	26.3	40.11	40.00	-19.8	16,897	-0.12%
2024/04/29	5.2	40.00	122.1	39.92	40.10	-116.8	16,832	-0.69%	大賣/鉅額交易
2024/04/26	13.4	39.28	43	39.35	39.10	-29.7	16,610	-0.18%
2024/04/25	57	39.06	10.1	39.10	39.00	47	16,611	0.28%
2024/04/24	242.8	39.44	28.7	39.81	39.35	214.1	16,453	1.30%	大買/鉅額交易
2024/04/23	26.2	40.02	43.2	40.03	40.00	-17.1	16,372	-0.10%
2024/04/22	15.3	39.52	36.1	39.56	39.50	-20.8	16,309	-0.13%
2024/04/19	120.1	38.60	27.7	38.40	38.70	92.4	16,021	0.58%	大買/
2024/04/18	57.9	39.09	76.2	39.33	39.20	-18.3	15,430	-0.12%
2024/04/17	175	39.09	1	39.22	39.00	174	15,116	1.15%	大買/鉅額交易
2024/04/16	62.8	39.34	67.6	39.36	39.10	-4.9	14,986	-0.03%
2024/04/15	64	39.89	11.3	40.00	39.80	52.7	14,717	0.36%
2024/04/12	18.9	40.00	2.7	40.05	39.95	16.3	14,705	0.11%
2024/04/11	28.1	40.04	12.7	40.27	40.15	15.4	14,626	0.11%
2024/04/10	10	40.55	61.2	40.55	40.50	-51.2	14,593	-0.35%
2024/04/09	11.9	40.05	43	40.20	40.40	-31.1	14,693	-0.21%
2024/04/08	2.7	39.95	1.7	39.98	40.00	1	14,704	0.01%
2024/04/03	89.3	39.83	59.7	40.05	39.75	29.5	14,680	0.20%
2024/04/02	7.9	40.45	4.3	40.37	40.30	3.5	14,540	0.02%
2024/04/01	13.2	40.62	99.4	40.64	40.65	-86.2	14,572	-0.59%
2024/03/29	5.1	40.39	22.3	40.52	40.55	-17.2	14,511	-0.12%
2024/03/28	41.1	40.22	8.1	40.26	40.25	33.1	14,565	0.23%
2024/03/27	46	40.53	13.4	40.48	40.50	32.6	14,727	0.22%
2024/03/26	34.9	40.36	36	40.47	40.55	-1.1	15,005	-0.01%
2024/03/25	38.3	39.91	149.8	39.83	40.00	-111.4	15,195	-0.73%	大賣/鉅額交易
2024/03/22	115.7	40.15	2.2	40.30	40.10	113.5	15,405	0.74%	大買/鉅額交易
2024/03/21	3.6	40.33	31.7	40.49	40.60	-28.1	15,569	-0.18%
2024/03/20	22.5	40.23	26.9	40.32	40.15	-4.4	15,648	-0.03%
2024/03/19	13.5	40.27	9	40.36	40.20	4.4	15,610	0.03%
2024/03/18	121.3	40.56	32	40.61	40.60	89.4	15,526	0.58%	大買/
2024/03/15	12.4	40.54	46.9	40.52	40.90	-34.5	15,449	-0.22%
2024/03/14	38.2	40.67	60.1	40.75	40.90	-21.9	15,200	-0.14%
2024/03/13	13.1	39.85	300.1	40.15	40.40	-287	15,074	-1.90%	大賣/鉅額交易
2024/03/12	111.6	39.71	81.1	39.95	39.95	30.5	14,927	0.20%	大買/
2024/03/11	25.3	39.91	90.1	39.93	39.80	-64.8	14,916	-0.43%
2024/03/08	66.8	39.72	98.9	39.76	39.90	-32.1	14,852	-0.22%
2024/03/07	15.4	39.24	87.4	39.45	39.30	-72	14,753	-0.49%
2024/03/06	0.5	39.31	80.8	39.34	39.40	-80.4	14,805	-0.54%
2024/03/05	5.1	38.98	41.8	39.04	39.05	-36.7	15,071	-0.24%
2024/03/04	22.6	38.44	42.8	38.67	38.80	-20.2	15,081	-0.13%
2024/03/01	6.6	38.68	38.5	38.70	38.55	-31.9	15,193	-0.21%
2024/02/29	14.1	38.48	191	38.63	38.70	-176.9	15,352	-1.15%	大賣/鉅額交易
2024/02/27	12.8	38.25	39.2	38.28	38.20	-26.4	15,108	-0.17%
2024/02/26	13.8	38.20	21.5	38.22	38.15	-7.8	15,073	-0.05%
2024/02/23	11.1	38.38	27.3	38.42	38.30	-16.2	15,106	-0.11%
2024/02/22	6.2	38.50	36.7	38.46	38.55	-30.6	15,450	-0.20%
2024/02/21	30.8	38.35	18.5	38.38	38.35	12.2	15,496	0.08%
2024/02/20	15.4	38.46	37.1	38.50	38.60	-21.6	15,621	-0.14%
2024/02/19	27.7	38.27	54	38.29	38.40	-26.2	15,715	-0.17%
2024/02/16	25.3	37.87	31.7	37.96	37.90	-6.4	15,935	-0.04%
2024/02/15	16.4	37.81	32.4	37.80	37.80	-16	15,919	-0.10%
2024/02/05	54.9	37.68	39.7	37.73	37.60	15.2	15,773	0.10%
2024/02/02	48.3	37.76	10.7	37.82	37.90	37.6	15,618	0.24%
2024/02/01	9.7	37.76	16.1	37.78	37.90	-6.4	15,619	-0.04%
2024/01/31	62.9	37.63	56.8	37.65	37.65	6.1	15,520	0.04%
2024/01/30	54.7	37.99	6.5	37.98	37.90	48.3	15,321	0.32%
2024/01/29	11.2	38.45	10.4	38.43	38.35	0.8	15,388	0.01%
2024/01/26	11.3	37.86	67	38.29	38.35	-55.7	15,517	-0.36%
2024/01/25	46	37.84	1.7	38.02	37.80	44.3	15,589	0.28%
2024/01/24	17.4	37.94	3.2	38.00	37.85	14.2	15,625	0.09%
2024/01/23	18.7	37.92	0.6	38.05	37.85	18.1	15,667	0.12%
2024/01/22	22.7	38.02	7.3	38.08	38.10	15.4	15,724	0.10%
2024/01/19	18.8	37.76	4.4	37.81	37.90	14.4	15,657	0.09%
2024/01/18	36	37.56	5.3	37.59	37.80	30.7	15,700	0.20%
2024/01/17	181.2	37.96	3	37.94	37.30	178.2	15,688	1.14%	大買/鉅額交易
2024/01/16	127.9	38.47	8.9	38.82	38.60	119	15,125	0.79%	大買/鉅額交易
2024/01/15	15.1	39.05	2.2	39.14	38.90	12.9	15,031	0.09%
2024/01/12	22.6	38.84	29	39.09	39.05	-6.4	15,260	-0.04%
2024/01/11	14.1	39.26	9.8	39.35	39.20	4.4	15,369	0.03%
2024/01/10	8.2	39.20	7.7	39.42	39.35	0.5	15,431	0.00%
2024/01/09	3.3	39.41	21.5	39.44	39.45	-18.2	15,441	-0.12%
2024/01/08	3.2	39.35	71.5	39.38	39.45	-68.3	15,490	-0.44%
2024/01/05	4.1	38.88	27.1	38.98	38.95	-23	15,419	-0.15%
2024/01/04	10.2	38.74	26.8	38.96	38.75	-16.7	15,640	-0.11%
2024/01/03	45	38.72	7	38.81	38.65	38	16,112	0.24%
2024/01/02	13.1	39.01	27.5	39.23	39.30	-14.5	16,065	-0.09%
2023/12/29	13.1	38.99	36.5	39.15	39.20	-23.5	16,218	-0.14%
2023/12/28	16.3	38.93	173.1	39.05	39.20	-156.9	16,447	-0.95%	大賣/鉅額交易
2023/12/27	12.2	38.88	30.4	38.99	39.00	-18.3	16,501	-0.11%
2023/12/26	11.1	38.73	9.4	38.82	38.80	1.7	16,510	0.01%
2023/12/25	14.1	38.37	48.3	38.60	38.80	-34.2	16,545	-0.21%
2023/12/22	39.1	38.27	13.3	38.44	38.35	25.8	16,552	0.16%
2023/12/21	119.6	38.34	9.8	38.29	38.30	109.8	16,414	0.67%	大買/鉅額交易
2023/12/20	160.3	38.76	1.3	38.79	38.75	159	16,221	0.98%	大買/鉅額交易
2023/12/19	3.3	39.08	14.1	39.10	39.15	-10.7	15,937	-0.07%
2023/12/18	12.1	39.29	39.3	39.38	39.05	-27.1	15,851	-0.17%
2023/12/15	12.9	39.46	56.8	39.60	39.35	-43.9	15,632	-0.28%
2023/12/14	12.5	38.95	63.1	39.40	39.55	-50.6	15,426	-0.33%
2023/12/13	37.8	38.90	7.2	39.14	38.90	30.6	15,271	0.20%
2023/12/12	8.3	39.00	23.5	39.10	39.30	-15.2	15,627	-0.10%
2023/12/11	35.1	38.87	1.7	39.04	38.90	33.4	15,738	0.21%
2023/12/08	0.6	39.08	9.6	39.08	39.25	-9	15,673	-0.06%
2023/12/07	24.4	39.15	10.4	39.17	39.00	14.1	15,646	0.09%
2023/12/06	0.7	39.23	18.5	39.34	39.50	-17.9	15,568	-0.11%
2023/12/05	22.8	38.68	4.3	38.82	38.95	18.5	15,451	0.12%
2023/12/04	7	38.90	37.3	38.97	39.00	-30.3	15,441	-0.20%
2023/12/01	86.1	38.74	5.4	38.71	38.65	80.7	15,390	0.52%
2023/11/30	8.7	39.31	58.6	39.28	39.50	-49.9	15,252	-0.33%
2023/11/29	53.5	39.35	11	39.50	39.15	42.6	14,752	0.29%
2023/11/28	12.8	39.78	20.1	39.85	39.65	-7.3	14,596	-0.05%
2023/11/27	16.5	39.87	27.4	39.87	39.50	-10.9	14,793	-0.07%
2023/11/24	12.1	39.51	14	39.63	39.50	-1.9	14,710	-0.01%
2023/11/22	5.6	39.75	29	39.77	39.85	-23.5	14,889	-0.16%
2023/11/21	6.2	39.46	125.5	39.70	39.85	-119.3	14,979	-0.80%	大賣/鉅額交易
2023/11/20	12.5	38.97	8.9	39.16	39.20	3.6	14,849	0.02%
2023/11/17	11.4	39.24	40.9	39.40	39.20	-29.5	14,847	-0.20%
2023/11/16	4.7	38.94	53	39.08	39.20	-48.2	14,951	-0.32%
2023/11/15	9.5	38.68	65.4	38.69	38.90	-55.9	14,922	-0.37%
2023/11/14	7.2	38.41	20	38.45	38.55	-12.8	14,816	-0.09%
2023/11/13	9.5	38.42	10.8	38.41	38.50	-1.3	15,132	-0.01%
2023/11/10	1.3	38.37	11.2	38.44	38.40	-10	15,575	-0.06%
2023/11/09	0.5	38.52	44	38.65	38.60	-43.6	15,772	-0.28%
2023/11/08	20.5	38.51	10.8	38.62	38.60	9.7	16,081	0.06%
2023/11/07	1.2	38.49	37.5	38.43	38.60	-36.3	16,234	-0.22%
2023/11/06	3.1	38.42	80.1	38.52	38.55	-77	16,788	-0.46%
2023/11/03	5	38.10	167.9	38.10	38.25	-162.9	17,039	-0.96%	大賣/鉅額交易
2023/11/02	0.3	37.24	87.2	37.34	37.80	-86.9	17,100	-0.51%
2023/11/01	28.6	36.51	18.1	36.62	36.65	10.5	17,099	0.06%
2023/10/31	22.2	36.54	47.8	36.74	36.70	-25.7	17,296	-0.15%
2023/10/30	99.3	36.66	34.6	36.48	36.55	64.8	17,622	0.37%
2023/10/27	5.5	36.92	51.5	36.84	36.95	-46	17,666	-0.26%
2023/10/26	51.9	36.36	56.6	36.59	36.40	-4.7	17,770	-0.03%
2023/10/25	67.7	36.98	6.1	37.10	36.85	61.6	17,731	0.35%
2023/10/24	11.3	37.02	18	37.10	37.25	-6.7	17,783	-0.04%
2023/10/23	120.3	37.11	61	37.11	37.10	59.3	17,845	0.33%	大買/
2023/10/20	34.8	37.46	17.4	37.54	37.50	17.4	17,753	0.10%
2023/10/19	34.1	38.44	20.1	38.25	38.35	14	17,724	0.08%
2023/10/18	7	38.69	130.5	38.72	38.85	-123.5	17,835	-0.69%	大賣/鉅額交易
2023/10/17	18.2	38.48	7.4	38.60	38.75	10.8	18,022	0.06%
2023/10/16	10.3	38.50	65.8	38.45	38.80	-55.5	18,266	-0.30%
2023/10/13	36.2	38.39	7.6	38.50	38.50	28.6	18,569	0.15%
2023/10/12	9.7	38.51	87.2	38.66	38.95	-77.5	18,639	-0.42%
2023/10/11	4.1	38.28	211.1	38.29	38.50	-207	18,805	-1.10%	大賣/鉅額交易
2023/10/06	15.8	37.39	11.6	37.43	37.50	4.2	18,386	0.02%
2023/10/05	16.1	37.05	40.4	37.27	37.50	-24.3	18,464	-0.13%
2023/10/04	49.4	36.99	11.6	36.86	36.85	37.7	18,375	0.21%
2023/10/03	2.4	37.56	30.4	37.65	37.65	-27.9	18,307	-0.15%
2023/10/02	30.3	37.47	10	37.55	37.60	20.3	18,383	0.11%
2023/09/28	4.5	37.65	9	37.72	37.70	-4.5	18,603	-0.02%
2023/09/27	16.6	37.63	14.7	37.58	37.70	1.9	18,683	0.01%
2023/09/26	17.7	37.76	21.3	37.76	37.85	-3.6	18,699	-0.02%
2023/09/25	16.2	37.94	24.6	37.90	38.00	-8.4	18,740	-0.04%
2023/09/22	4.3	37.58	17.5	37.71	37.80	-13.3	18,886	-0.07%
2023/09/21	45.2	37.34	48.7	37.36	37.40	-3.6	19,132	-0.02%
2023/09/20	10.5	37.82	16.7	37.82	37.85	-6.2	19,056	-0.03%
2023/09/19	14.2	37.85	43.2	37.87	37.80	-29	19,041	-0.15%
2023/09/18	27.7	37.71	20.4	37.68	37.85	7.3	19,458	0.04%
2023/09/15	15.7	37.44	39	37.40	37.55	-23.4	19,904	-0.12%
2023/09/14	67.5	36.80	107	37.05	37.50	-39.5	20,118	-0.20%	大賣/
2023/09/13	4.1	36.48	12.9	36.49	36.60	-8.8	20,615	-0.04%
2023/09/12	14.3	36.22	77	36.28	36.55	-62.7	21,369	-0.29%
2023/09/11	29.4	36.25	47.1	36.21	36.20	-17.7	21,421	-0.08%
2023/09/08	13.9	35.88	16.4	35.98	36.10	-2.5	21,446	-0.01%
2023/09/07	9.2	35.80	26.5	35.96	35.85	-17.3	21,518	-0.08%
2023/09/06	76.7	35.69	45.7	35.69	35.55	31	21,561	0.14%
2023/09/05	16.1	36.06	15.4	36.12	36.00	0.7	21,536	0.00%
2023/09/04	25.6	36.05	4.1	36.15	36.20	21.5	21,582	0.10%
2023/09/01	25.5	35.99	3	36.00	36.00	22.5	21,781	0.10%
2023/08/31	67.7	36.05	10	36.06	35.90	57.7	21,912	0.26%
2023/08/30	53.4	36.53	53.6	36.56	36.45	-0.2	21,926	0.00%
2023/08/29	48.9	36.23	4	36.35	36.60	44.9	22,085	0.20%
2023/08/28	14.8	36.21	30.8	36.33	36.20	-15.9	22,043	-0.07%
2023/08/25	22.4	35.71	12	35.77	35.65	10.4	23,055	0.04%
2023/08/24	54.4	35.68	44.3	35.83	35.85	10	23,169	0.04%
2023/08/23	54.7	35.29	15.3	35.33	35.30	39.4	23,178	0.17%
2023/08/22	92.9	35.22	23	35.45	35.30	69.9	23,393	0.30%
2023/08/21	49.5	35.66	4.8	35.93	35.60	44.7	23,406	0.19%
2023/08/18	41.1	35.77	12.6	35.64	35.70	28.5	23,507	0.12%
2023/08/17	80.9	35.40	33	35.47	35.65	47.9	23,564	0.20%
2023/08/16	124.2	35.81	75.7	35.77	35.80	48.4	23,481	0.21%	大買/
2023/08/15	65.7	36.72	7	36.83	36.60	58.7	23,258	0.25%
2023/08/14	73.2	36.84	238.1	37.07	37.05	-165	23,301	-0.71%	大賣/鉅額交易
2023/08/11	81.3	37.75	27.3	37.70	37.65	54	23,226	0.23%
2023/08/10	140.6	38.06	30.1	38.14	38.10	110.5	23,226	0.48%	大買/鉅額交易
2023/08/09	38	39.61	88.9	39.66	39.95	-50.8	22,699	-0.22%
2023/08/08	32.3	39.80	57.2	39.75	39.70	-24.8	22,368	-0.11%
2023/08/07	11.6	39.78	62.8	39.86	39.95	-51.2	22,204	-0.23%
2023/08/04	41	39.39	50.9	39.54	39.60	-9.9	22,156	-0.04%
2023/08/02	60.9	39.80	11.7	39.86	39.60	49.2	22,017	0.22%
2023/08/01	31.6	40.33	47.1	40.41	40.60	-15.5	21,645	-0.07%
2023/07/31	56.3	40.26	50.2	40.22	40.25	6	21,455	0.03%
2023/07/28	9	39.96	74	39.96	40.05	-65	21,395	-0.30%
2023/07/27	20.5	39.98	67.6	40.04	40.10	-47.1	21,291	-0.22%
2023/07/26	11	39.52	68.6	39.59	39.65	-57.6	21,117	-0.27%
2023/07/25	5.8	39.05	14.1	39.11	39.15	-8.3	21,019	-0.04%
2023/07/24	30.8	38.89	11.7	38.99	39.00	19.1	21,001	0.09%
2023/07/21	23.2	39.17	18.1	39.36	39.35	5.2	20,838	0.02%
2023/07/20	8.3	39.41	49.5	39.41	39.35	-41.2	20,622	-0.20%
2023/07/19	20.1	38.77	40.6	39.01	38.85	-20.6	20,258	-0.10%
2023/07/18	18.8	38.88	74.1	39.09	39.30	-55.3	19,941	-0.28%
2023/07/17	53.4	38.84	34.8	38.90	38.90	18.7	19,518	0.10%
2023/07/14	12	38.66	157.9	38.74	38.90	-145.9	19,445	-0.75%	大賣/鉅額交易
2023/07/13	38.9	38.15	26.9	38.14	38.10	12	19,291	0.06%
2023/07/12	2.2	37.99	42.2	38.02	38.20	-40	19,212	-0.21%
2023/07/11	11.6	37.25	27.1	37.41	37.65	-15.4	19,165	-0.08%
2023/07/10	68.6	36.98	24.2	37.03	36.85	44.4	19,130	0.23%
2023/07/07	27.7	37.07	27.4	36.93	37.30	0.3	18,927	0.00%
2023/07/06	70.1	37.56	37.8	37.57	37.45	32.2	18,779	0.17%
2023/07/05	22	38.17	25.4	38.35	38.25	-3.4	18,477	-0.02%
2023/07/04	18.1	38.35	17.8	38.43	38.50	0.3	18,339	0.00%
2023/07/03	3.2	38.20	13.5	38.41	38.30	-10.3	18,344	-0.06%
2023/06/30	9.2	38.34	9.7	38.38	38.20	-0.4	18,353	0.00%
2023/06/29	14.1	38.57	119.1	38.37	38.55	-104.9	18,106	-0.58%	大賣/鉅額交易
2023/06/28	11.1	37.90	53.8	37.80	37.95	-42.7	17,841	-0.24%
2023/06/27	44	37.57	14	37.70	37.55	30	17,730	0.17%
2023/06/26	8.4	37.59	23.1	37.79	37.75	-14.7	17,674	-0.08%
2023/06/21	6.5	37.44	35.4	37.56	37.75	-28.9	17,161	-0.17%
2023/06/20	5.5	37.11	22.5	37.21	37.45	-17	16,697	-0.10%
2023/06/19	21.4	36.70	39.8	36.72	37.00	-18.5	16,116	-0.11%
2023/06/16	49.1	37.02	50.9	37.13	36.80	-1.8	15,447	-0.01%
2023/06/15	30.9	37.43	21.4	37.43	37.40	9.5	14,684	0.06%
2023/06/14	26.2	37.53	22.3	37.63	37.50	3.9	14,689	0.03%
2023/06/13	11.5	37.91	18.1	37.78	37.75	-6.6	14,804	-0.04%
2023/06/12	36.4	37.85	45.4	37.74	37.65	-9	14,842	-0.06%
2023/06/09	23.9	37.55	82.2	37.53	37.65	-58.3	14,902	-0.39%
2023/06/08	24.1	36.98	54.5	37.11	37.30	-30.4	14,936	-0.20%
2023/06/07	17.7	36.90	72.9	36.90	37.00	-55.2	14,963	-0.37%
2023/06/06	42.8	36.68	97.7	36.63	36.50	-54.9	14,914	-0.37%
2023/06/05	75.8	36.77	73.5	36.76	36.70	2.3	14,944	0.02%
2023/06/02	33.2	35.98	60.1	36.04	36.10	-26.9	14,646	-0.18%
2023/06/01	15.5	35.67	25.7	35.69	35.85	-10.1	14,499	-0.07%
2023/05/31	41.4	35.87	12.1	36.01	35.80	29.3	14,471	0.20%
2023/05/30	27	36.13	4.2	36.10	36.20	22.8	13,547	0.17%
2023/05/29	39.5	36.01	78.7	36.04	36.20	-39.2	13,613	-0.29%
2023/05/26	37.3	35.72	29.1	35.97	36.15	8.3	13,663	0.06%
2023/05/25	45.5	35.49	56.3	35.66	36.20	-10.9	13,443	-0.08%
2023/05/24	27.4	35.70	23.8	35.79	35.90	3.6	13,268	0.03%
2023/05/23	26.3	35.96	25.1	36.11	36.20	1.2	13,034	0.01%
2023/05/22	8.2	36.01	55.5	36.06	36.20	-47.3	12,883	-0.37%
2023/05/19	18.6	36.01	39	36.03	36.00	-20.5	12,639	-0.16%
2023/05/18	23.2	35.71	82.8	35.83	35.95	-59.5	12,805	-0.46%
2023/05/17	56.3	35.52	94.4	35.56	35.60	-38.1	12,683	-0.30%
2023/05/16	22.6	35.10	60.4	34.96	35.15	-37.8	12,549	-0.30%
2023/05/15	38.3	34.41	73.3	34.44	34.50	-35.1	12,561	-0.28%
2023/05/12	80.3	34.41	4.5	34.52	34.30	75.8	12,592	0.60%
2023/05/11	15.9	34.74	27.6	34.82	34.80	-11.7	12,485	-0.09%
2023/05/10	6.7	34.60	66	34.70	34.80	-59.3	12,598	-0.47%
2023/05/09	14.3	34.41	32.1	34.45	34.50	-17.8	12,570	-0.14%
2023/05/08	21.5	34.28	15.8	34.36	34.30	5.7	12,549	0.05%
2023/05/05	8.1	34.19	25.5	34.24	34.25	-17.5	12,587	-0.14%
2023/05/04	4.1	34.26	17.9	34.34	34.30	-13.8	12,849	-0.11%
2023/05/03	0.6	34.11	20.3	34.14	34.15	-19.7	12,946	-0.15%
2023/05/02	28.8	33.95	21.2	34.01	34.10	7.6	13,197	0.06%
2023/04/28	0.3	33.95	16.2	33.98	34.05	-15.9	13,735	-0.12%
2023/04/27	62.4	33.80	2.4	33.84	33.85	59.9	13,802	0.43%
2023/04/26	10.2	33.86	13	33.89	34.00	-2.8	13,872	-0.02%
2023/04/25	22.8	33.94	26.9	33.94	33.90	-4.1	13,859	-0.03%
2023/04/24	4.2	33.93	16.9	34.04	34.10	-12.7	13,867	-0.09%
2023/04/21	4.4	33.96	55.3	33.96	34.05	-50.9	13,960	-0.36%
2023/04/20	31.7	33.88	26.4	33.81	33.90	5.3	14,036	0.04%
2023/04/19	11.7	34.14	17.5	34.21	34.05	-5.8	14,263	-0.04%
2023/04/18	33.4	34.12	54.4	34.09	34.20	-20.9	14,198	-0.15%
2023/04/17	5.6	33.42	13.2	33.41	33.45	-7.6	14,151	-0.05%
2023/04/14	17.2	33.24	36.8	33.33	33.45	-19.7	14,201	-0.14%
2023/04/13	19.9	33.24	23.8	33.26	33.30	-3.9	14,120	-0.03%
2023/04/12	34.6	33.09	10.2	33.10	33.15	24.4	14,095	0.17%
2023/04/11	15.6	33.05	39.3	33.10	33.15	-23.8	14,175	-0.17%
2023/04/10	5.4	33.01	8	33.00	33.00	-2.7	14,129	-0.02%
2023/04/07	26.6	32.77	5.3	32.76	32.80	21.4	14,130	0.15%
2023/04/06	7.3	32.90	11.6	33.01	33.00	-4.3	14,133	-0.03%
2023/03/31	6.2	32.93	19.3	32.97	33.00	-13	14,047	-0.09%
2023/03/30	5.2	32.71	1.2	32.92	32.70	4	13,920	0.03%
2023/03/29	7.1	32.75	5.2	32.78	32.80	1.9	13,958	0.01%
2023/03/28	16.7	32.96	2.7	33.06	32.85	14	14,078	0.10%
2023/03/27	7.2	32.92	9.9	33.07	33.05	-2.6	14,139	-0.02%
2023/03/24	11.6	33.04	20.9	33.03	33.10	-9.3	14,325	-0.06%
2023/03/23	11.7	32.79	48.7	32.90	33.15	-37	14,387	-0.26%
2023/03/22	15.5	32.63	45.5	32.66	32.70	-30	14,542	-0.21%
2023/03/21	17.3	32.20	43	32.22	32.20	-25.7	14,762	-0.17%
2023/03/20	19.5	31.96	11.3	31.93	32.00	8.2	14,798	0.06%
2023/03/17	30.1	31.90	17.2	31.94	31.75	12.9	14,817	0.09%
2023/03/16	79.4	31.67	101.5	31.69	31.65	-22.1	14,785	-0.15%	大賣/
2023/03/15	38.6	32.17	22.3	32.19	32.00	16.3	14,750	0.11%
2023/03/14	56	32.18	39.1	32.19	32.10	16.9	14,753	0.11%
2023/03/13	81	32.59	21.6	32.49	32.55	59.4	14,625	0.41%
2023/03/10	95.5	32.65	21.9	32.75	32.65	73.6	14,645	0.50%
2023/03/09	93.1	32.99	25.7	33.04	32.95	67.4	14,749	0.46%
2023/03/08	55.9	33.46	10.6	33.44	33.30	45.2	15,331	0.29%
2023/03/07	8.8	33.07	21	33.14	33.15	-12.2	15,349	-0.08%
2023/03/06	28.8	32.86	38.1	32.97	32.95	-9.4	15,488	-0.06%
2023/03/03	59.9	32.86	28.8	32.88	32.80	31.1	15,532	0.20%
2023/03/02	89.1	33.03	14.8	33.21	32.95	74.3	15,707	0.47%
2023/03/01	20.8	33.09	14.2	33.25	33.70	6.6	15,720	0.04%
2023/02/24	39.7	33.40	11.2	33.36	33.30	28.5	15,527	0.18%
2023/02/23	26.8	33.71	5.2	33.73	33.65	21.7	15,376	0.14%
2023/02/22	18.8	33.31	9.3	33.66	33.80	9.5	15,585	0.06%
2023/02/21	18	33.70	7.1	33.74	33.65	10.8	15,604	0.07%
2023/02/20	14.8	33.92	91.1	33.88	34.05	-76.3	15,875	-0.48%
2023/02/17	4.2	33.49	14.6	33.56	33.50	-10.4	16,016	-0.06%
2023/02/16	36.6	33.54	32.7	33.75	33.40	3.9	16,297	0.02%
2023/02/15	20.5	33.36	2.1	33.31	33.40	18.4	16,273	0.11%
2023/02/14	7.1	33.49	33.3	33.45	33.55	-26.2	16,268	-0.16%
2023/02/13	13.8	33.10	37.4	32.99	33.30	-23.5	16,281	-0.14%
2023/02/10	19.1	32.45	34.7	32.58	32.60	-15.6	16,211	-0.10%
2023/02/09	15.7	32.09	4.5	32.11	32.10	11.2	16,282	0.07%
2023/02/08	41.1	32.11	11.4	32.23	32.15	29.6	16,434	0.18%
2023/02/07	9.7	32.23	11.6	32.25	32.25	-2	16,442	-0.01%
2023/02/06	44.1	32.25	150.4	32.30	32.10	-106.3	16,602	-0.64%	大賣/鉅額交易
2023/02/03	25.5	32.52	20.9	32.56	32.45	4.6	16,761	0.03%
2023/02/02	27.8	32.48	37.7	32.59	32.85	-9.9	16,812	-0.06%
2023/02/01	14.1	32.16	15.2	32.16	32.60	-1	16,658	-0.01%
2023/01/31	52.3	32.21	1.2	32.41	31.95	51.1	16,717	0.31%
2023/01/30	16.7	32.39	51.1	32.69	32.60	-34.4	16,634	-0.21%
2023/01/17	25.1	31.93	23.7	31.98	32.00	1.4	16,306	0.01%
2023/01/16	8.2	31.92	57.5	31.92	32.00	-49.3	16,381	-0.30%
2023/01/13	20.5	31.65	33.8	31.66	31.65	-13.3	16,508	-0.08%
2023/01/12	12.1	31.41	18.6	31.46	31.45	-6.5	16,953	-0.04%
2023/01/11	15.4	31.59	11.7	31.57	31.45	3.6	17,110	0.02%
2023/01/10	12.9	31.62	18.9	31.66	31.75	-5.9	17,218	-0.03%
2023/01/09	7.3	31.48	74.6	31.51	31.70	-67.3	17,325	-0.39%
2023/01/06	8.8	30.98	49.6	30.87	30.95	-40.8	17,451	-0.23%
2023/01/05	3.1	30.87	35.6	30.90	31.10	-32.5	17,784	-0.18%
2023/01/04	20.4	30.38	3.9	30.51	30.40	16.5	17,687	0.09%
2023/01/03	44.4	30.17	26.3	30.33	30.50	18.1	17,997	0.10%
2022/12/30	11	30.48	17.5	30.43	30.35	-6.5	18,034	-0.04%
2022/12/29	44.7	30.19	15.1	30.29	30.25	29.6	18,080	0.16%
2022/12/28	11.8	30.53	7	30.56	30.50	4.7	18,140	0.03%
2022/12/27	7.2	30.71	4.5	30.73	30.65	2.7	18,372	0.01%
2022/12/26	24.8	30.51	5.2	30.62	30.70	19.6	18,666	0.11%
2022/12/23	50.9	30.49	5.3	30.48	30.55	45.5	19,127	0.24%
2022/12/22	11.4	30.68	16.7	30.74	30.85	-5.3	19,547	-0.03%
2022/12/21	26.1	30.53	8.5	30.55	30.50	17.6	20,038	0.09%
2022/12/20	152.2	30.52	11.4	30.62	30.65	140.8	20,406	0.69%	大買/鉅額交易
2022/12/19	23.6	30.62	6.3	30.66	30.65	17.3	20,429	0.08%
2022/12/16	52.3	30.84	8	30.96	30.80	44.3	20,388	0.22%
2022/12/15	10.3	31.02	6.5	31.20	31.15	3.8	20,411	0.02%
2022/12/14	9.2	31.05	136.3	31.16	31.20	-127.1	20,514	-0.62%	大賣/鉅額交易
2022/12/13	159.5	30.78	6	30.87	30.80	153.5	20,352	0.75%	大買/鉅額交易
2022/12/12	8.6	30.98	53.1	30.99	31.15	-44.4	20,133	-0.22%
2022/12/09	4.1	30.99	11.2	31.10	31.15	-7.1	20,470	-0.03%
2022/12/08	17.1	30.80	5.2	30.92	31.10	11.9	20,527	0.06%
2022/12/07	130.1	30.97	54.4	30.99	30.95	75.7	20,524	0.37%	大買/
2022/12/06	41.7	30.96	17.4	30.99	30.95	24.3	20,487	0.12%
2022/12/05	60.3	31.17	13.1	31.16	31.05	47.2	20,419	0.23%
2022/12/02	84.6	31.19	12	31.13	31.10	72.6	20,398	0.36%
2022/12/01	97	31.66	4.5	31.79	31.55	92.4	20,356	0.45%
2022/11/30	34.4	31.62	23.9	31.78	32.00	10.4	20,110	0.05%
2022/11/29	10.4	31.39	33.2	31.32	31.50	-22.9	19,455	-0.12%
2022/11/28	51.1	30.78	13.2	30.92	30.95	37.9	19,341	0.20%
2022/11/25	39.4	31.34	8.4	31.40	31.35	31	19,307	0.16%
2022/11/24	8.3	31.47	84.6	31.40	31.65	-76.3	19,324	-0.39%
2022/11/23	23.4	31.15	25.3	31.22	31.10	-1.9	19,207	-0.01%
2022/11/22	7.1	30.76	47.6	30.72	30.90	-40.6	19,133	-0.21%
2022/11/21	24.2	30.30	4.1	30.30	30.55	20.1	19,065	0.11%
2022/11/18	121.8	30.23	1.1	30.34	30.20	120.8	19,009	0.64%	大買/鉅額交易
2022/11/17	8.2	30.62	8	30.66	30.85	0.2	18,811	0.00%
2022/11/16	58.2	31.05	2.7	30.97	30.85	55.6	18,830	0.30%
2022/11/15	30.1	31.20	7	31.11	31.15	23.1	18,676	0.12%
2022/11/14	20	31.21	7.4	31.21	31.30	12.7	18,526	0.07%
2022/11/11	31.5	30.54	33.5	30.86	30.85	-2	18,307	-0.01%
2022/11/10	51.5	30.02	4.5	30.06	30.00	47	18,057	0.26%
2022/11/09	14	30.50	4.1	30.49	30.50	9.9	18,077	0.05%
2022/11/08	30.8	30.21	24.5	30.27	30.40	6.3	18,099	0.03%
2022/11/07	17.2	29.90	78.1	29.91	30.20	-60.9	18,153	-0.34%
2022/11/04	25	28.91	13.1	29.19	29.55	11.9	18,558	0.06%
2022/11/03	57.9	29.13	8.9	29.32	29.10	49	19,100	0.26%
2022/11/02	67.6	29.44	7.9	29.50	29.35	59.7	19,330	0.31%
2022/11/01	57.3	29.76	1.2	29.88	29.75	56	19,212	0.29%
2022/10/31	10.5	30.07	11.7	30.15	29.90	-1.2	19,108	-0.01%
2022/10/28	40	29.79	2.2	29.97	29.80	37.9	19,148	0.20%
2022/10/27	43	29.89	4.4	30.25	29.70	38.7	19,203	0.20%
2022/10/26	17.5	30.09	15.5	30.27	30.15	2	19,123	0.01%
2022/10/25	19.3	29.58	12	29.69	29.95	7.2	18,971	0.04%
2022/10/24	14.1	29.68	32.7	29.69	29.60	-18.6	18,984	-0.10%
2022/10/21	10.9	29.57	20.5	29.66	29.70	-9.6	18,949	-0.05%
2022/10/20	39.8	28.66	6.1	29.00	29.20	33.8	18,830	0.18%
2022/10/19	93.9	29.20	0.7	29.39	29.00	93.3	18,464	0.51%
2022/10/18	14.2	29.37	6.3	29.51	29.70	7.9	18,376	0.04%
2022/10/17	23.2	29.08	16.3	29.13	29.25	6.9	18,298	0.04%
2022/10/14	121.4	29.58	9.4	29.67	29.40	112	18,135	0.62%	大買/鉅額交易
2022/10/13	102.2	29.83	9.2	29.78	29.75	92.9	17,917	0.52%	大買/
2022/10/12	32.1	30.12	15.1	30.13	30.25	17	17,555	0.10%
2022/10/11	54.5	30.14	18.1	30.09	30.05	36.4	17,569	0.21%
2022/10/07	21.2	31.01	3.6	31.02	31.00	17.6	17,288	0.10%
2022/10/06	8.8	31.00	3.9	31.15	31.35	4.8	17,249	0.03%
2022/10/05	39	30.98	12.1	31.01	30.85	26.8	17,419	0.15%
2022/10/04	69.7	30.69	140.8	30.74	30.70	-71.1	17,385	-0.41%	大賣/
2022/10/03	57.1	30.67	49.9	30.69	30.65	7.2	17,214	0.04%
2022/09/30	53.7	31.27	10.1	31.32	31.15	43.6	16,923	0.26%
2022/09/29	44.9	31.58	43.2	31.60	31.80	1.8	16,572	0.01%
2022/09/28	88.5	31.90	24.2	31.88	31.95	64.3	16,247	0.40%
2022/09/27	135.8	32.72	12.5	32.63	32.45	123.2	15,819	0.78%	大買/鉅額交易
2022/09/26	50.1	33.41	15.9	33.40	33.35	34.2	15,591	0.22%
2022/09/23	3.5	33.86	3.7	33.92	33.90	-0.1	15,564	0.00%
2022/09/22	80.9	33.73	9.5	33.75	33.65	71.4	15,719	0.45%
2022/09/21	28.1	34.36	8.5	34.31	34.25	19.6	15,675	0.13%
2022/09/20	17.3	34.57	8.7	34.68	34.45	8.6	15,555	0.06%
2022/09/19	18.4	34.47	9	34.75	34.45	9.4	15,640	0.06%
2022/09/16	30.4	34.44	12.2	34.54	34.50	18.2	15,802	0.12%
2022/09/15	46.5	34.57	43.8	34.60	34.55	2.6	15,945	0.02%
2022/09/14	35.7	34.80	4	34.80	34.75	31.7	16,493	0.19%
2022/09/13	53.6	35.03	10.1	35.22	35.05	43.5	17,128	0.25%
2022/09/12	1.6	35.36	18.4	35.41	35.55	-16.8	17,740	-0.09%
2022/09/08	12.7	34.89	4.6	35.02	35.00	8	18,634	0.04%
2022/09/07	34.2	34.92	8	34.92	34.95	26.2	18,810	0.14%
2022/09/06	12.1	35.28	3.9	35.36	35.35	8.3	19,000	0.04%
2022/09/05	12	34.99	3.7	35.16	35.30	8.3	19,127	0.04%
2022/09/02	25.7	35.10	6	35.10	35.00	19.6	19,485	0.10%
2022/09/01	39.3	35.18	26.3	35.27	35.15	13	19,537	0.07%
2022/08/31	4.1	35.60	17.3	35.44	35.90	-13.2	19,580	-0.07%
2022/08/30	32.4	35.34	8.4	35.47	35.45	24	19,466	0.12%
2022/08/29	12.6	35.49	15	35.55	35.50	-2.5	19,511	-0.01%
2022/08/26	19.4	35.77	35.1	35.81	35.85	-15.7	19,708	-0.08%
2022/08/25	8.3	35.40	5.1	35.45	35.55	3.2	19,814	0.02%
2022/08/24	25.7	35.17	10.7	35.22	35.10	15.1	19,915	0.08%
2022/08/23	101.1	35.34	2.2	35.42	35.20	98.9	20,507	0.48%	大買/
2022/08/22	18.7	35.76	54.6	35.82	35.80	-35.8	20,648	-0.17%
2022/08/19	13.7	35.77	3.6	35.83	35.80	10.1	20,714	0.05%
2022/08/18	6.1	35.92	18.1	35.96	36.05	-12	20,785	-0.06%
2022/08/17	26.7	35.64	23.4	35.71	35.75	3.3	20,909	0.02%
2022/08/16	6	35.81	12.4	35.81	35.80	-6.5	20,895	-0.03%
2022/08/15	45.4	35.60	5.1	35.60	35.60	40.2	21,009	0.19%
2022/08/12	65	35.70	6.2	35.74	35.70	58.8	21,088	0.28%
2022/08/11	156.8	35.79	66	35.80	35.80	90.7	21,153	0.43%	大買/
2022/08/10	67.2	37.11	80.3	37.25	37.20	-13.1	20,871	-0.06%
2022/08/09	78.6	36.66	51.7	36.68	36.90	26.9	20,432	0.13%
2022/08/08	53.5	35.86	3.6	35.92	36.00	49.9	20,328	0.25%
2022/08/05	74.2	35.90	14.5	35.93	35.85	59.6	20,596	0.29%
2022/08/04	15.4	35.71	2.1	35.70	35.65	13.3	20,844	0.06%
2022/08/03	46.2	35.52	3	35.53	35.60	43.2	20,975	0.21%
2022/08/02	8.6	35.35	5.4	35.54	35.70	3.3	21,221	0.02%
2022/08/01	14.5	35.46	19.3	35.49	35.55	-4.8	21,482	-0.02%
2022/07/29	61.2	35.45	10	35.60	35.40	51.2	21,867	0.23%
2022/07/28	16.7	35.37	7.8	35.50	35.60	8.9	22,055	0.04%
2022/07/27	6.5	34.98	3.2	35.03	35.15	3.3	22,041	0.01%
2022/07/26	7.5	34.55	3.1	34.52	34.60	4.4	22,016	0.02%
2022/07/25	35.1	34.57	3	34.55	34.45	32.1	22,072	0.15%
2022/07/22	6.2	34.51	32	34.70	34.90	-25.8	22,258	-0.12%
2022/07/21	16.3	34.04	11.4	34.35	34.45	4.9	22,434	0.02%
2022/07/20	25.5	34.32	8.6	34.48	34.15	17	22,622	0.08%
2022/07/19	15.7	34.15	17	34.22	34.15	-1.3	22,813	-0.01%
2022/07/18	6.3	34.03	7.9	34.30	34.15	-1.6	23,120	-0.01%
2022/07/15	68.3	34.03	4	34.05	33.90	64.3	23,350	0.28%
2022/07/14	73.7	34.93	14.7	34.81	34.55	59.1	23,643	0.25%
2022/07/13	50.8	34.62	44.7	34.71	34.85	6.1	23,883	0.03%
2022/07/12	22	33.52	87.4	33.45	33.45	-65.3	24,119	-0.27%
2022/07/11	39	34.44	12.5	34.60	34.30	26.5	24,310	0.11%
2022/07/08	18.5	35.14	6	35.29	35.05	12.5	24,688	0.05%
2022/07/07	8.9	35.03	0.3	35.25	35.15	8.6	24,896	0.03%
2022/07/06	28.5	35.24	7.8	35.29	35.20	20.7	24,949	0.08%
2022/07/05	6.1	35.74	3.4	35.94	35.55	2.7	25,090	0.01%
2022/07/04	13.3	35.59	29.7	35.72	35.75	-16.4	25,235	-0.07%
2022/07/01	12.4	35.30	18.9	35.38	35.25	-6.6	25,807	-0.03%
2022/06/30	18.2	35.35	6.5	35.43	35.30	11.7	25,991	0.04%
2022/06/29	24.1	35.71	5.2	35.84	35.70	18.9	26,007	0.07%
2022/06/28	29.7	36.26	13.4	36.36	36.35	16.3	26,076	0.06%
2022/06/27	24.4	36.38	16.1	36.48	36.20	8.3	26,224	0.03%
2022/06/24	36.4	36.33	33.4	36.17	36.15	2.9	26,116	0.01%
2022/06/23	22.7	35.37	19	35.87	35.35	3.7	26,141	0.01%
2022/06/22	16.2	35.31	20.8	35.47	35.40	-4.7	25,980	-0.02%
2022/06/21	22.8	35.71	19.6	35.86	35.60	3.2	25,464	0.01%
2022/06/20	29	35.11	47.7	35.31	34.60	-18.7	25,138	-0.07%
2022/06/17	103.2	35.43	50.4	35.34	35.30	52.8	24,571	0.21%	大買/
2022/06/16	28.4	36.40	1.6	36.43	36.15	26.8	23,715	0.11%
2022/06/15	26	36.21	2.8	36.28	36.20	23.2	23,985	0.10%
2022/06/14	11.2	36.66	19.8	36.55	36.90	-8.6	24,039	-0.04%
2022/06/13	63.3	36.03	29.2	36.08	36.50	34.1	24,410	0.14%
2022/06/10	8.3	36.88	9.8	36.91	37.10	-1.5	24,131	-0.01%
2022/06/09	26.9	37.18	18.5	37.13	37.15	8.4	24,116	0.03%
2022/06/08	10.4	37.63	2.1	37.65	37.70	8.4	23,909	0.03%
2022/06/07	1.2	37.62	9.5	37.63	37.70	-8.2	24,006	-0.03%
2022/06/06	20.7	37.25	42.1	37.58	37.80	-21.3	23,969	-0.09%
2022/06/02	27.1	37.90	4.1	37.82	37.90	23	24,002	0.10%
2022/06/01	13.6	38.36	12.5	38.36	38.20	1.1	24,290	0.00%
2022/05/31	107.5	38.00	3.1	38.33	38.75	104.4	24,270	0.43%	大買/鉅額交易
2022/05/30	11.2	38.20	11.2	38.38	38.45	0	23,672	0.00%
2022/05/27	3.6	37.59	17.8	37.82	37.95	-14.3	23,513	-0.06%
2022/05/26	10.7	37.50	4	37.48	37.30	6.7	23,592	0.03%
2022/05/25	17.3	37.40	24.4	37.47	37.60	-7.1	23,940	-0.03%
2022/05/24	22.4	37.43	12.3	37.51	37.20	10.1	24,068	0.04%
2022/05/23	27	37.23	13.3	37.38	37.20	13.7	24,135	0.06%
2022/05/20	75.8	36.96	17.4	36.86	37.10	58.4	24,334	0.24%
2022/05/19	49.2	36.65	22.1	36.71	36.60	27.1	24,357	0.11%
2022/05/18	25.6	36.82	43.6	37.19	37.50	-18	24,200	-0.07%
2022/05/17	19.5	36.51	2.2	36.55	36.45	17.3	24,032	0.07%
2022/05/16	97.4	36.73	19.4	36.67	36.90	78	23,972	0.33%
2022/05/13	50	36.77	25.8	36.91	36.95	24.2	23,752	0.10%
2022/05/12	84.4	37.29	28.3	37.21	37.00	56.1	23,630	0.24%
2022/05/11	16.2	38.06	16	38.17	38.35	0.2	23,358	0.00%
2022/05/10	26.6	37.98	36.3	37.89	38.20	-9.7	23,272	-0.04%
2022/05/09	57.9	38.24	90.3	38.42	38.00	-32.4	23,158	-0.14%
2022/05/06	47.8	39.08	22	39.02	39.35	25.8	23,304	0.11%
2022/05/05	143.2	40.05	54.9	40.01	39.85	88.3	23,268	0.38%	大買/
2022/05/04	14.5	40.77	30	40.82	40.85	-15.5	22,935	-0.07%
2022/05/03	29	41.03	13.2	41.00	40.85	15.8	23,115	0.07%
2022/04/29	22.5	41.12	35.1	41.23	41.60	-12.6	23,151	-0.05%
2022/04/28	53.2	40.95	62.9	41.08	41.00	-9.6	23,189	-0.04%
2022/04/27	29.3	41.70	32.6	41.80	41.60	-3.3	22,990	-0.01%
2022/04/26	30.6	41.87	55.3	41.75	41.95	-24.7	22,892	-0.11%
2022/04/25	41.8	41.45	92.9	41.46	41.55	-51	22,814	-0.22%
2022/04/22	48.1	41.31	40.4	41.03	41.55	7.7	22,680	0.03%
2022/04/21	65.9	40.98	47.7	40.88	41.00	18.2	22,660	0.08%
2022/04/20	29	41.27	21.3	41.35	41.75	7.7	22,756	0.03%
2022/04/19	35.6	41.69	24.3	41.73	41.50	11.3	22,593	0.05%
2022/04/18	68.3	41.80	180.3	41.66	41.90	-112	22,623	-0.50%	大賣/鉅額交易
2022/04/15	37.1	42.91	75.3	42.90	42.85	-38.2	22,231	-0.17%
2022/04/14	122.8	43.85	112.4	43.56	43.10	10.4	22,188	0.05%	大買/大賣/
2022/04/13	31.9	44.89	67.2	44.85	44.95	-35.3	21,917	-0.16%
2022/04/12	17.8	44.41	51.7	44.50	44.45	-33.9	21,815	-0.16%
2022/04/11	43.5	44.43	49.7	44.51	44.65	-6.2	21,804	-0.03%
2022/04/08	37.2	44.10	22.6	44.09	44.35	14.6	21,693	0.07%
2022/04/07	86.9	44.52	108.7	44.50	44.10	-21.8	21,521	-0.10%	大賣/
2022/04/06	35.2	43.39	83.1	43.57	44.05	-47.9	20,847	-0.23%
2022/04/01	24.3	42.93	24.1	42.92	43.10	0.3	20,525	0.00%
2022/03/31	19.8	42.75	45.6	42.61	42.90	-25.8	20,361	-0.13%
2022/03/30	15.5	42.02	14.2	42.18	42.25	1.3	20,140	0.01%
2022/03/29	60.9	42.08	8	42.12	42.00	52.9	20,062	0.26%
2022/03/28	18.3	41.84	30.3	41.93	42.40	-12	20,106	-0.06%
2022/03/25	64.8	41.74	67.7	41.92	42.20	-2.9	20,005	-0.01%
2022/03/24	31.4	42.23	32.2	42.28	42.25	-0.8	19,863	0.00%
2022/03/23	54	42.03	136.3	41.92	42.35	-82.3	20,104	-0.41%	大賣/
2022/03/22	20.5	40.90	53.5	40.90	41.15	-33	19,934	-0.17%
2022/03/21	16.8	40.47	9.7	40.53	40.60	7.1	19,757	0.04%
2022/03/18	17.7	40.37	52.3	40.54	40.45	-34.6	19,688	-0.18%
2022/03/17	17.1	39.94	62.1	39.97	40.05	-44.9	19,291	-0.23%
2022/03/16	25.1	39.21	84.5	39.00	39.50	-59.4	19,042	-0.31%
2022/03/15	8.3	38.42	27	38.49	38.60	-18.6	18,592	-0.10%
2022/03/14	6.3	38.18	31.5	38.35	38.50	-25.2	18,718	-0.13%
2022/03/11	18.5	37.98	12.6	38.03	37.95	5.9	18,809	0.03%
2022/03/10	17.8	37.72	36.3	37.99	38.25	-18.5	18,971	-0.10%
2022/03/09	13.9	37.56	13.3	37.62	37.40	0.6	18,913	0.00%
2022/03/08	53.4	37.47	21.7	37.53	37.35	31.7	18,855	0.17%
2022/03/07	69	37.32	23.9	37.35	37.65	45.2	18,541	0.24%
2022/03/04	66.2	37.84	9.9	37.84	38.00	56.3	18,838	0.30%
2022/03/03	5.4	38.03	6.5	38.03	38.10	-1.1	18,849	-0.01%
2022/03/02	5.2	37.98	16.7	38.00	38.10	-11.5	19,001	-0.06%
2022/03/01	11.4	38.05	42	38.02	38.20	-30.5	18,897	-0.16%
2022/02/25	71	37.42	27.2	37.45	37.60	43.7	18,700	0.23%
2022/02/24	46.2	37.61	31.5	37.65	37.70	14.7	18,282	0.08%
2022/02/23	27.5	37.68	27.1	37.85	38.05	0.4	18,069	0.00%
2022/02/22	148.8	37.47	5.9	37.49	37.60	142.9	17,974	0.80%	大買/鉅額交易
2022/02/21	89.3	37.78	19	37.81	38.00	70.3	17,683	0.40%
2022/02/18	34.8	38.13	4.1	38.19	38.10	30.6	17,511	0.17%
2022/02/17	38.1	38.24	25.6	38.29	38.40	12.6	17,574	0.07%
2022/02/16	40.5	38.19	19.2	38.33	38.20	21.4	17,532	0.12%
2022/02/15	26.5	38.18	3.1	38.19	38.10	23.5	17,393	0.13%
2022/02/14	41.4	38.22	10	38.21	38.45	31.4	17,356	0.18%
2022/02/11	8.9	38.65	11.3	38.67	38.80	-2.4	17,366	-0.01%
2022/02/10	74.9	38.35	21.2	38.41	38.70	53.7	17,302	0.31%
2022/02/09	46.7	38.85	80	38.89	38.80	-33.3	17,119	-0.19%
2022/02/08	43.4	38.65	64.7	38.70	38.95	-21.4	16,979	-0.13%
2022/02/07	46.9	37.43	119.8	37.40	38.00	-72.9	16,457	-0.44%	大賣/
2022/01/26	11.1	36.93	14.9	36.95	36.95	-3.8	16,120	-0.02%
2022/01/25	51.4	36.41	9.2	36.47	36.90	42.2	16,116	0.26%
2022/01/24	22.3	36.66	19.8	36.67	36.90	2.5	15,849	0.02%
2022/01/21	76.6	36.57	18.9	36.76	36.85	57.7	15,865	0.36%
2022/01/20	13.4	36.87	20.3	36.93	36.95	-6.9	15,661	-0.04%
2022/01/19	50.4	36.89	11.5	37.02	37.00	38.8	15,589	0.25%
2022/01/18	12.5	37.15	21.8	37.04	37.25	-9.3	15,666	-0.06%
2022/01/17	78.2	37.02	31.2	37.03	37.05	47	15,532	0.30%
2022/01/14	62.8	37.30	29.4	37.29	37.45	33.4	15,445	0.22%
2022/01/13	20.7	37.39	56.8	37.43	37.85	-36.1	15,365	-0.23%
2022/01/12	21.2	36.92	62.7	36.91	37.00	-41.5	14,982	-0.28%
2022/01/11	14	36.60	94.5	36.51	37.00	-80.5	14,812	-0.54%
2022/01/10	27.5	35.98	4.3	36.08	36.15	23.2	14,715	0.16%
2022/01/07	53.4	36.29	59.1	36.33	36.20	-5.7	14,676	-0.04%
2022/01/06	9.8	35.53	29	35.77	36.00	-19.2	14,480	-0.13%
2022/01/05	57.1	35.40	5.3	35.49	35.55	51.8	14,401	0.36%
2022/01/04	38.1	35.38	15.2	35.40	35.55	23	14,513	0.16%
2022/01/03	92.2	35.40	67.3	35.55	35.35	24.9	14,429	0.17%
2021/12/30	4.6	35.58	2.4	35.61	35.55	2.2	14,371	0.02%
2021/12/29	6.4	35.56	15.2	35.59	35.60	-8.9	14,475	-0.06%
2021/12/28	27.4	35.47	12.4	35.52	35.60	15	14,534	0.10%
2021/12/27	17.3	35.40	30.6	35.45	35.60	-13.3	14,543	-0.09%
2021/12/24	45.9	35.46	224.8	35.40	35.50	-178.9	14,759	-1.21%	大賣/鉅額交易
2021/12/23	29	35.49	19	35.46	35.50	10	14,804	0.07%
2021/12/22	26.9	35.66	71.8	35.64	35.65	-44.9	14,903	-0.30%
2021/12/21	23.4	35.84	6.9	35.83	35.75	16.5	14,792	0.11%
2021/12/20	16.1	35.67	11.8	35.73	36.00	4.4	14,718	0.03%
2021/12/17	16.7	35.59	31.8	35.72	35.90	-15.1	14,516	-0.10%
2021/12/16	5.4	35.35	37.9	35.46	35.60	-32.5	14,226	-0.23%
2021/12/15	20.8	35.20	5	35.26	35.20	15.8	14,286	0.11%
2021/12/14	31.6	35.19	14.1	35.18	35.40	17.5	14,568	0.12%
2021/12/13	42.2	35.48	22.7	35.52	35.50	19.6	14,534	0.13%
2021/12/10	13.1	35.46	61.1	35.50	35.65	-48	14,470	-0.33%
2021/12/09	13.7	35.13	25	35.15	35.30	-11.3	14,411	-0.08%
2021/12/08	8.9	35.04	63.1	35.07	35.20	-54.2	14,402	-0.38%
2021/12/07	8.5	34.58	27.8	34.73	35.10	-19.4	14,249	-0.14%
2021/12/06	2.1	34.22	223.6	34.49	34.60	-221.6	14,035	-1.58%	大賣/鉅額交易
2021/12/03	17.4	34.15	39	34.19	34.15	-21.6	13,963	-0.15%
2021/12/02	6.5	33.90	26.8	34.07	34.25	-20.3	13,859	-0.15%
2021/12/01	10.9	33.99	3.3	34.02	34.15	7.7	13,857	0.06%
2021/11/30	59.3	33.74	22.3	33.89	34.20	37	14,025	0.26%
2021/11/29	52.7	33.85	22.1	33.90	33.90	30.6	13,373	0.23%
2021/11/26	87.5	33.97	25	34.05	33.90	62.5	13,316	0.47%
2021/11/25	41.7	34.19	24.4	34.32	34.50	17.4	13,369	0.13%
2021/11/24	17.1	34.32	25.9	34.37	34.35	-8.7	13,445	-0.06%
2021/11/23	9.5	34.12	3.6	34.14	34.10	6	13,526	0.04%
2021/11/22	77.7	34.28	7.4	34.34	34.15	70.3	13,527	0.52%
2021/11/19	144.6	34.60	11.4	34.50	34.65	133.2	13,484	0.99%	大買/鉅額交易
2021/11/18	16.2	34.47	45.5	34.50	34.70	-29.2	13,414	-0.22%
2021/11/17	30.1	34.13	16	34.18	34.20	14.1	13,571	0.10%
2021/11/16	13.5	33.99	81.3	34.00	34.20	-67.8	13,654	-0.50%
2021/11/15	18.9	33.90	20.1	33.95	33.95	-1.2	13,736	-0.01%
2021/11/12	25.7	33.80	4.2	33.80	33.90	21.5	13,847	0.16%
2021/11/11	32.9	33.76	13.6	33.87	33.80	19.3	14,108	0.14%
2021/11/10	7	33.90	31.8	33.87	34.00	-24.8	14,362	-0.17%
2021/11/09	7.6	33.54	25.7	33.60	33.70	-18.1	14,379	-0.13%
2021/11/08	27.1	33.55	6.2	33.60	33.60	20.9	15,869	0.13%
2021/11/05	4.2	33.43	21.6	33.51	33.70	-17.4	16,463	-0.11%
2021/11/04	6.4	33.35	13	33.41	33.45	-6.6	16,617	-0.04%
2021/11/03	8.8	33.27	16.9	33.29	33.40	-8.1	16,839	-0.05%
2021/11/02	8.1	33.31	12.1	33.32	33.30	-3.9	17,037	-0.02%
2021/11/01	19.7	33.30	18.6	33.31	33.30	1.1	17,036	0.01%
2021/10/29	23.8	33.19	12.3	33.26	33.40	11.5	17,140	0.07%
2021/10/28	10.1	33.33	8.4	33.38	33.40	1.6	17,210	0.01%
2021/10/27	47.1	33.37	27.3	33.35	33.35	19.8	17,331	0.11%
2021/10/26	7	33.36	107.6	33.40	33.45	-100.6	17,520	-0.57%	大賣/
2021/10/25	8.4	32.99	33.6	33.03	33.10	-25.2	17,345	-0.15%
2021/10/22	18.1	32.95	22.5	33.03	33.05	-4.4	17,462	-0.02%
2021/10/21	2.7	32.93	29.7	32.96	32.95	-27	17,366	-0.16%
2021/10/20	8.2	32.83	13	32.85	32.90	-4.8	17,206	-0.03%
2021/10/19	10.5	32.76	12.1	32.80	32.75	-1.6	17,208	-0.01%
2021/10/18	9.4	32.67	52.4	32.70	32.95	-43	17,240	-0.25%
2021/10/15	3	32.32	27.5	32.41	32.50	-24.4	17,178	-0.14%
2021/10/14	11.5	32.42	7	32.51	32.30	4.5	17,136	0.03%
2021/10/13	5.3	32.37	22.4	32.43	32.50	-17.1	17,222	-0.10%
2021/10/12	66.3	32.02	41.3	32.23	32.45	25	17,261	0.14%
2021/10/08	22.2	32.23	4.3	32.26	32.25	17.9	17,140	0.10%
2021/10/07	5.4	32.36	39.6	32.44	32.40	-34.2	17,250	-0.20%
2021/10/06	18.6	32.01	23.1	32.12	32.25	-4.4	17,271	-0.03%
2021/10/05	29.7	31.99	167.5	32.05	32.05	-137.8	17,257	-0.80%	大賣/鉅額交易
2021/10/04	24.5	32.04	36.7	32.06	32.10	-12.2	17,264	-0.07%
2021/10/01	158.7	31.95	47.8	31.97	32.05	111	17,277	0.64%	大買/鉅額交易
2021/09/30	19.7	32.05	29.3	32.19	32.05	-9.7	17,102	-0.06%
2021/09/29	85.6	32.08	78.7	32.19	32.05	6.9	17,088	0.04%
2021/09/28	30.2	32.24	56.2	32.35	32.40	-26	16,926	-0.15%
2021/09/27	224.5	32.36	8	32.40	32.35	216.5	16,971	1.28%	大買/鉅額交易
2021/09/24	13.7	32.36	12.4	32.43	32.40	1.3	17,017	0.01%
2021/09/23	15.2	32.27	9.6	32.35	32.40	5.6	17,042	0.03%
2021/09/22	140.1	31.97	37.5	32.03	32.10	102.7	17,109	0.60%	大買/鉅額交易
2021/09/17	28	32.21	5.3	32.45	32.15	22.7	16,856	0.13%
2021/09/16	19.4	32.37	7.1	32.38	32.35	12.3	16,641	0.07%
2021/09/15	15.9	32.36	18.1	32.39	32.35	-2.2	16,725	-0.01%
2021/09/14	24.6	32.46	49.4	32.45	32.50	-24.8	16,823	-0.15%
2021/09/13	42.1	32.22	3.5	32.26	32.30	38.6	16,868	0.23%
2021/09/10	22.6	32.27	10.3	32.36	32.45	12.3	17,008	0.07%
2021/09/09	14	32.33	1.3	32.30	32.30	12.7	17,295	0.07%
2021/09/08	11.6	32.30	5.5	32.37	32.50	6.1	17,339	0.03%
2021/09/07	53.4	32.35	11	32.36	32.45	42.4	17,478	0.24%
2021/09/06	26.6	32.44	26.2	32.49	32.50	0.4	17,514	0.00%
2021/09/03	32	32.32	45.4	32.48	32.55	-13.4	17,499	-0.08%
2021/09/02	73	32.12	10.4	32.34	32.10	62.6	17,474	0.36%
2021/09/01	13.5	32.53	32.2	32.58	32.55	-18.6	17,573	-0.11%
2021/08/31	13.3	32.30	33.5	32.47	32.80	-20.2	17,556	-0.11%
2021/08/30	51.1	32.04	16.4	32.09	32.45	34.7	17,459	0.20%
2021/08/27	15.9	31.81	54.6	31.83	32.00	-38.7	17,403	-0.22%
2021/08/26	17.6	31.34	1.1	31.36	31.45	16.5	17,412	0.10%
2021/08/25	24.8	31.33	125.7	31.36	31.45	-100.9	17,546	-0.57%	大賣/
2021/08/24	32.3	31.27	33.7	31.19	31.35	-1.4	17,544	-0.01%
2021/08/23	264.2	31.20	6.9	31.37	31.05	257.4	17,640	1.46%	大買/鉅額交易
2021/08/20	37.3	31.30	63.5	31.36	31.45	-26.2	17,588	-0.15%
2021/08/19	44.3	31.30	12.6	31.31	31.30	31.8	18,782	0.17%
2021/08/18	10.5	31.36	24.9	31.34	31.45	-14.4	18,614	-0.08%
2021/08/17	26.2	31.18	31.9	31.40	31.45	-5.8	18,568	-0.03%
2021/08/16	172.4	30.94	49	31.00	31.05	123.4	18,418	0.67%	大買/鉅額交易
2021/08/13	102.2	31.03	12.2	30.99	31.05	90	18,336	0.49%	大買/
2021/08/12	503.2	30.78	11.2	30.78	30.70	492	18,211	2.70%	大買/鉅額交易
2021/08/11	49.3	33.06	53.1	33.07	33.05	-3.8	16,812	-0.02%
2021/08/10	97.8	33.04	5.7	33.07	33.05	92.1	16,424	0.56%
2021/08/09	208.8	33.14	205.3	33.17	33.20	3.5	16,576	0.02%	大買/大賣/
2021/08/06	11.3	33.16	24.3	33.21	33.20	-13.1	16,638	-0.08%
2021/08/05	10.5	33.09	45.7	33.11	33.15	-35.2	16,933	-0.21%
2021/08/04	22.3	33.10	47.7	33.14	33.15	-25.4	17,814	-0.14%
2021/08/03	3.5	33.01	40.4	33.01	33.10	-36.9	18,045	-0.20%
2021/08/02	14.2	33.05	6.3	33.02	33.00	7.9	18,285	0.04%
2021/07/30	23	33.02	0.4	33.05	33.10	22.7	18,291	0.12%
2021/07/29	3.2	32.99	7.7	33.03	33.10	-4.5	18,240	-0.02%
2021/07/28	4.8	32.93	10.1	33.04	33.00	-5.3	18,372	-0.03%
2021/07/27	2.4	32.99	11.1	32.96	33.05	-8.6	18,538	-0.05%
2021/07/26	18	32.92	42.7	33.14	33.00	-24.8	18,744	-0.13%
2021/07/23	9.3	32.98	15.2	33.04	33.10	-5.9	18,947	-0.03%
2021/07/22	1.4	32.95	20.5	32.97	33.05	-19.2	19,057	-0.10%
2021/07/21	13.7	32.79	3.4	32.87	32.90	10.3	19,085	0.05%
2021/07/20	22.2	32.89	15.8	32.91	32.80	6.4	19,171	0.03%
2021/07/19	13.6	32.84	20.2	32.96	33.10	-6.6	19,220	-0.03%
2021/07/16	9.5	32.87	60.2	32.89	33.00	-50.8	19,269	-0.26%
2021/07/15	23.2	32.82	66	32.81	32.85	-42.8	19,247	-0.22%
2021/07/14	21.6	32.77	5.2	32.89	32.95	16.4	19,311	0.09%
2021/07/13	3.2	32.82	22.5	32.86	32.95	-19.2	19,513	-0.10%
2021/07/12	31.2	32.82	16	32.90	32.80	15.2	19,630	0.08%
2021/07/09	72.7	32.61	14.8	32.70	32.90	57.9	19,566	0.30%
2021/07/08	48.2	32.74	46.2	32.71	32.80	1.9	19,595	0.01%
2021/07/07	18.3	32.62	5.8	32.72	32.80	12.6	19,619	0.06%
2021/07/06	6.4	32.77	10.8	32.82	32.85	-4.4	19,628	-0.02%
2021/07/05	7.3	32.62	36	32.70	32.75	-28.6	19,692	-0.15%
2021/07/02	14.7	32.58	16.7	32.60	32.55	-2	19,697	-0.01%
2021/07/01	25.9	32.63	5.6	32.66	32.65	20.4	19,794	0.10%
2021/06/30	13.4	32.78	8.4	32.81	32.85	5	19,828	0.03%
2021/06/29	57.4	32.61	23.3	32.64	32.55	34.1	19,923	0.17%
2021/06/28	26.2	32.79	1.2	32.77	32.75	25	19,955	0.13%
2021/06/25	9.3	32.86	13.4	32.89	32.90	-4.1	20,020	-0.02%
2021/06/24	12.8	32.72	5.1	32.87	32.60	7.7	20,068	0.04%
2021/06/23	10.2	32.63	22.6	32.80	32.75	-12.4	20,104	-0.06%
2021/06/22	25.9	32.51	8.6	32.58	32.50	17.3	20,037	0.09%
2021/06/21	30.1	32.56	3.4	32.68	32.50	26.7	20,002	0.13%
2021/06/18	7.7	32.79	2.5	32.90	32.75	5.3	19,936	0.03%
2021/06/17	8.6	32.86	2.1	32.93	32.90	6.5	19,727	0.03%
2021/06/16	25.9	32.77	32.4	32.82	33.00	-6.5	20,206	-0.03%
2021/06/15	17.7	32.81	8.9	32.75	32.75	8.8	20,264	0.04%
2021/06/11	6.3	32.89	3.1	32.92	32.90	3.2	20,597	0.02%
2021/06/10	15.2	32.78	14.5	32.97	33.10	0.7	20,815	0.00%
2021/06/09	17.9	32.80	18.5	32.83	32.95	-0.6	20,929	0.00%
2021/06/08	5.5	33.03	6.1	33.07	33.10	-0.6	20,863	0.00%
2021/06/07	28.9	32.87	18.9	33.04	33.10	10	21,359	0.05%
2021/06/04	12.9	32.90	21.9	32.97	33.00	-9	21,510	-0.04%
2021/06/03	46.6	32.97	9.6	33.02	33.00	37	22,265	0.17%
2021/06/02	19.6	32.96	27.8	33.00	33.15	-8.2	22,516	-0.04%
2021/06/01	17.2	32.99	4	32.98	33.00	13.2	22,540	0.06%
2021/05/31	6.7	33.02	25.4	33.06	33.10	-18.7	22,750	-0.08%
2021/05/28	37	32.99	15.3	33.02	33.10	21.6	22,825	0.09%
2021/05/27	10.6	32.62	40.7	32.84	33.20	-30.1	22,860	-0.13%
2021/05/26	4.1	32.74	25.6	32.75	32.75	-21.4	22,117	-0.10%
2021/05/25	4.1	32.71	178.8	32.84	32.70	-174.7	22,351	-0.78%	大賣/鉅額交易
2021/05/24	4.8	32.44	30	32.53	32.60	-25.2	22,629	-0.11%
2021/05/21	0.5	32.36	31.1	32.41	32.50	-30.7	22,754	-0.13%
2021/05/20	9.3	31.96	14.2	32.06	32.10	-4.9	22,754	-0.02%
2021/05/19	2.1	32.05	23.8	32.07	32.10	-21.7	22,779	-0.10%
2021/05/18	33.5	31.81	97	31.90	32.00	-63.5	22,779	-0.28%
2021/05/17	190.5	31.08	207.8	31.15	31.10	-17.3	23,242	-0.07%	大買/大賣/
2021/05/14	37	31.56	15.5	31.71	31.70	21.5	23,015	0.09%
2021/05/13	180.9	31.62	70.4	31.22	31.40	110.5	22,822	0.48%	大買/鉅額交易
2021/05/12	144.2	31.44	152.4	31.01	31.35	-8.2	22,400	-0.04%	大買/大賣/
2021/05/11	30.6	32.63	57.9	32.70	32.45	-27.2	21,610	-0.13%
2021/05/10	37.2	32.84	173	32.90	33.00	-135.8	21,379	-0.64%	大賣/鉅額交易
2021/05/07	50.9	32.54	281.2	32.51	32.60	-230.3	21,463	-1.07%	大賣/鉅額交易
2021/05/06	18.3	32.14	23.8	32.30	32.35	-5.5	21,690	-0.03%
2021/05/05	44.8	32.04	18.6	32.12	32.05	26.2	21,653	0.12%
2021/05/04	66.2	32.23	114.7	32.34	32.10	-48.5	21,666	-0.22%	大賣/
2021/05/03	53	32.53	52.4	32.56	32.45	0.5	21,595	0.00%
2021/04/29	8.5	32.68	93.6	32.76	32.65	-85.1	21,595	-0.39%
2021/04/28	17.7	32.42	24.9	32.49	32.60	-7.2	21,534	-0.03%
2021/04/27	14.8	32.56	50.1	32.57	32.60	-35.3	21,879	-0.16%
2021/04/26	24	32.17	36.8	32.40	32.60	-12.8	21,884	-0.06%
2021/04/23	22.8	32.18	14.3	32.26	32.25	8.5	21,909	0.04%
2021/04/22	46.3	32.32	64.2	32.33	32.35	-18	22,079	-0.08%
2021/04/21	125.9	32.35	68.9	32.35	32.30	57	22,100	0.26%	大買/
2021/04/20	21.7	32.46	57.3	32.49	32.55	-35.6	22,124	-0.16%
2021/04/19	6.3	32.45	208.4	32.31	32.45	-202.1	22,066	-0.92%	大賣/鉅額交易
2021/04/16	7.8	31.95	77.4	32.00	32.05	-69.6	21,903	-0.32%
2021/04/15	67.3	31.93	8.1	31.91	31.90	59.2	22,220	0.27%
2021/04/14	24.7	31.90	23.4	31.91	31.90	1.2	22,428	0.01%
2021/04/13	18.3	31.84	27.5	31.90	31.85	-9.2	22,576	-0.04%
2021/04/12	46.2	31.65	15.8	31.64	31.65	30.5	22,591	0.13%
2021/04/09	42.3	31.59	27.5	31.59	31.55	14.8	22,695	0.07%
2021/04/08	29.8	31.82	22.9	31.81	31.75	6.8	22,730	0.03%
2021/04/07	21.8	31.91	40.1	31.95	32.00	-18.3	22,994	-0.08%
2021/04/06	5	31.96	111	31.97	32.00	-106	22,931	-0.46%	大賣/鉅額交易
2021/04/01	12.2	31.86	191.4	31.86	31.90	-179.2	22,878	-0.78%	大賣/鉅額交易
2021/03/31	9.2	31.82	20.5	31.86	31.90	-11.3	22,720	-0.05%
2021/03/30	7.5	31.69	28.9	31.78	31.80	-21.4	22,603	-0.09%
2021/03/29	7.1	31.65	21.4	31.71	31.80	-14.3	22,576	-0.06%
2021/03/26	6.1	31.56	37.4	31.62	31.60	-31.3	22,619	-0.14%
2021/03/25	4.5	31.48	38.3	31.50	31.60	-33.8	22,670	-0.15%
2021/03/24	11.8	31.34	55.2	31.31	31.40	-43.5	22,776	-0.19%
2021/03/23	6.3	31.23	35.9	31.25	31.35	-29.5	22,833	-0.13%
2021/03/22	14	31.05	48.3	31.19	31.25	-34.3	22,895	-0.15%
2021/03/19	83.3	31.14	41	31.24	31.05	42.3	22,830	0.19%
2021/03/18	24.8	31.48	84.6	31.51	31.40	-59.8	22,448	-0.27%
2021/03/17	19.1	31.32	68.2	31.32	31.45	-49.1	22,362	-0.22%
2021/03/16	6.8	31.16	53.9	31.28	31.35	-47.1	22,106	-0.21%
2021/03/15	40.9	31.01	70.7	30.99	31.00	-29.8	22,104	-0.13%
2021/03/12	81.9	30.63	7.6	30.64	30.65	74.4	22,176	0.34%
2021/03/11	295	30.73	112	30.96	30.75	183	22,324	0.82%	大買/大賣/鉅額交易
2021/03/10	47.1	30.52	43.7	30.55	30.60	3.4	21,966	0.02%
2021/03/09	53.6	30.41	78	30.40	30.60	-24.5	21,704	-0.11%
2021/03/08	81.9	29.90	52.5	29.92	29.90	29.4	20,961	0.14%
2021/03/05	36.6	29.57	23.1	29.68	29.70	13.5	20,676	0.07%
2021/03/04	78.8	29.52	1	29.70	29.60	77.8	21,324	0.36%
2021/03/03	19.8	29.75	20.2	29.76	29.75	-0.4	21,188	0.00%
2021/03/02	7.1	29.66	63.8	29.66	29.65	-56.7	21,078	-0.27%
2021/02/26	86.4	29.30	4.2	29.40	29.20	82.2	20,886	0.39%
2021/02/25	22.3	29.53	98.2	29.63	29.65	-75.9	20,367	-0.37%
2021/02/24	73	29.44	16.6	29.55	29.30	56.5	20,198	0.28%
2021/02/23	19.8	29.38	79.6	29.42	29.55	-59.8	19,864	-0.30%
2021/02/22	82.2	29.13	21.3	29.15	29.10	60.9	19,714	0.31%
2021/02/19	82.8	29.06	5	29.01	29.15	77.8	19,719	0.39%
2021/02/18	46	29.26	64.7	29.29	29.25	-18.7	19,756	-0.09%
2021/02/17	49.8	29.07	47.7	29.36	29.40	2.1	19,819	0.01%
2021/02/05	46.7	28.80	7.2	28.88	28.80	39.5	19,267	0.20%
2021/02/04	18.2	28.82	2.6	28.87	28.80	15.6	19,237	0.08%
2021/02/03	33.2	28.78	4.2	28.83	28.80	29	19,714	0.15%
2021/02/02	35.3	28.78	2	28.85	28.70	33.3	19,882	0.17%
2021/02/01	6.1	28.43	12.9	28.54	28.65	-6.9	19,843	-0.03%
2021/01/29	100.3	28.39	3.7	28.41	28.15	96.6	19,797	0.49%
2021/01/28	135.4	28.53	4.1	28.57	28.55	131.3	19,365	0.68%	大買/鉅額交易
2021/01/27	28.7	28.72	1.7	28.80	28.70	27	19,074	0.14%
2021/01/26	21.1	28.70	22.5	28.73	28.70	-1.4	19,014	-0.01%
2021/01/25	45.9	28.83	11.7	28.82	28.85	34.2	18,887	0.18%
2021/01/22	51.2	28.63	19.8	28.62	28.60	31.3	18,839	0.17%
2021/01/21	60.5	28.83	7.3	28.91	28.70	53.1	18,765	0.28%
2021/01/20	149.8	28.80	23	28.81	28.70	126.8	18,680	0.68%	大買/鉅額交易
2021/01/19	23.1	29.10	13.2	29.11	29.10	10	18,242	0.05%
2021/01/18	82.5	29.04	42.3	29.06	29.15	40.2	18,216	0.22%
2021/01/15	154.4	29.40	58.1	29.43	29.30	96.3	18,020	0.53%	大買/
2021/01/14	61.1	29.61	4.7	29.75	29.75	56.4	17,846	0.32%
2021/01/13	25.4	29.75	23.8	29.83	29.80	1.6	17,733	0.01%
2021/01/12	81.5	29.80	23.8	29.87	29.75	57.7	17,692	0.33%
2021/01/11	18.6	29.95	34.4	29.97	30.05	-15.9	17,618	-0.09%
2021/01/08	9.3	29.81	66.9	29.95	30.00	-57.6	17,529	-0.33%
2021/01/07	7.9	29.56	9.1	29.60	29.75	-1.2	17,196	-0.01%
2021/01/06	106.9	29.62	10.3	29.81	29.45	96.6	17,057	0.57%	大買/
2021/01/05	111.9	29.75	9.4	29.83	29.85	102.5	16,804	0.61%	大買/鉅額交易
2021/01/04	119.5	29.78	17.3	29.74	29.90	102.2	16,891	0.61%	大買/鉅額交易
2020/12/31	7.6	29.85	28.7	29.86	29.80	-21	16,735	-0.13%
2020/12/30	105.2	29.79	70.3	29.77	29.90	34.8	16,621	0.21%	大買/
2020/12/29	25.2	29.52	29	29.49	29.55	-3.8	16,444	-0.02%
2020/12/28	6.2	29.29	12	29.36	29.55	-5.7	16,548	-0.03%
2020/12/25	9.4	29.35	3.5	29.41	29.35	5.9	16,562	0.04%
2020/12/24	19.6	29.37	4.8	29.44	29.45	14.9	16,820	0.09%
2020/12/23	16.6	29.31	2.3	29.30	29.45	14.3	16,965	0.08%
2020/12/22	10.7	29.53	50	29.63	29.65	-39.3	17,276	-0.23%
2020/12/21	13.6	29.44	68.6	29.48	29.65	-54.9	17,882	-0.31%
2020/12/18	9.1	29.39	11.2	29.49	29.50	-2.1	18,359	-0.01%
2020/12/17	2.8	29.41	32.1	29.46	29.50	-29.3	18,815	-0.16%
2020/12/16	2.3	29.25	33.7	29.33	29.40	-31.4	19,116	-0.16%
2020/12/15	25.4	28.97	15	29.00	29.05	10.4	19,420	0.05%
2020/12/14	14.3	29.33	50.3	29.36	29.30	-35.9	19,468	-0.18%
2020/12/11	17.7	29.21	49.1	29.17	29.30	-31.4	19,387	-0.16%
2020/12/10	41.1	28.79	17	28.87	28.80	24.1	19,320	0.12%
2020/12/09	80.1	28.72	191.3	28.75	28.75	-111.2	19,367	-0.57%	大賣/鉅額交易
2020/12/08	95.9	28.67	174.6	28.66	28.70	-78.7	19,386	-0.41%	大賣/
2020/12/07	57.3	29.00	7.7	29.03	29.00	49.6	19,258	0.26%
2020/12/04	53.8	29.07	20	29.19	29.10	33.8	19,194	0.18%
2020/12/03	10.1	29.09	12.2	29.14	29.20	-2.1	19,139	-0.01%
2020/12/02	11.3	29.09	9.1	29.14	29.20	2.2	19,244	0.01%
2020/12/01	21.4	28.92	11.2	29.06	29.15	10.2	19,683	0.05%
2020/11/30	140.9	28.92	9.8	29.04	28.45	131.2	19,832	0.66%	大買/鉅額交易
2020/11/27	37.6	29.18	0.5	29.30	29.10	37.2	19,444	0.19%
2020/11/26	21.6	29.21	5	29.21	29.30	16.6	19,899	0.08%
2020/11/25	7	29.35	16.3	29.36	29.25	-9.3	20,048	-0.05%
2020/11/24	33.7	29.47	16.5	29.54	29.30	17.2	20,230	0.09%
2020/11/23	38.2	29.69	34.1	29.66	29.70	4.2	20,407	0.02%
2020/11/20	11.3	29.57	9.2	29.60	29.55	2.1	20,574	0.01%
2020/11/19	18.1	29.54	11.1	29.57	29.60	7.1	20,887	0.03%
2020/11/18	10.1	29.51	80.3	29.58	29.65	-70.2	21,018	-0.33%
2020/11/17	4.6	29.26	36.1	29.37	29.45	-31.5	21,084	-0.15%
2020/11/16	41.7	29.46	40.3	29.31	29.45	1.4	21,632	0.01%
2020/11/13	4.4	29.20	14	29.22	29.35	-9.6	21,736	-0.04%
2020/11/12	35.7	29.23	105	29.19	29.20	-69.3	21,959	-0.32%	大賣/
2020/11/11	71.9	29.49	212	29.52	29.70	-140	22,202	-0.63%	大賣/鉅額交易
2020/11/10	44.8	28.90	58.1	28.94	29.00	-13.3	22,067	-0.06%
2020/11/09	262.5	28.74	23	28.71	28.75	239.5	23,084	1.04%	大買/鉅額交易
2020/11/06	26.8	28.47	29.3	28.47	28.50	-2.6	23,482	-0.01%
2020/11/05	12	28.36	64	28.34	28.40	-52	23,750	-0.22%
2020/11/04	10.4	28.09	6	28.12	28.10	4.4	23,992	0.02%
2020/11/03	33.4	27.98	35.3	28.05	28.10	-1.8	24,295	-0.01%
2020/11/02	9.7	27.78	345	27.67	27.95	-335.3	24,410	-1.37%	大賣/鉅額交易
2020/10/30	48.4	27.57	2	27.68	27.55	46.4	24,502	0.19%
2020/10/29	50.7	27.54	20.1	27.57	27.50	30.6	24,416	0.13%
2020/10/28	36.2	27.66	14.3	27.67	27.65	21.9	24,577	0.09%
2020/10/27	31.7	27.70	2.4	27.75	27.70	29.3	24,763	0.12%
2020/10/26	15.5	27.82	25	27.80	27.80	-9.5	24,894	-0.04%
2020/10/23	52.8	27.70	19	27.70	27.75	33.8	25,043	0.14%
2020/10/22	40.2	27.68	33	27.70	27.80	7.2	25,260	0.03%
2020/10/21	27.8	27.72	11	27.71	27.65	16.8	25,517	0.07%
2020/10/20	58.3	27.71	13.5	27.73	27.70	44.8	25,763	0.17%
2020/10/19	43.4	27.79	88.2	27.79	27.80	-44.8	25,840	-0.17%
2020/10/16	36.9	27.76	9	27.74	27.70	27.9	26,062	0.11%
2020/10/15	102.7	27.80	17.8	27.82	27.75	84.9	26,233	0.32%	大買/
2020/10/14	40.1	28.04	10.3	28.12	28.00	29.8	26,361	0.11%
2020/10/13	28.4	28.13	37.5	28.22	28.15	-9.2	26,492	-0.03%
2020/10/12	112.2	28.08	26.9	28.08	28.25	85.2	26,770	0.32%	大買/
2020/10/08	26.5	27.93	15.1	27.95	28.00	11.5	26,916	0.04%
2020/10/07	42.1	27.90	1	27.90	27.95	41.1	27,013	0.15%
2020/10/06	22.1	27.87	30	27.98	27.95	-7.9	27,117	-0.03%
2020/10/05	34.1	27.88	4	27.90	27.80	30.1	27,188	0.11%
2020/09/30	16.2	27.83	5	27.90	27.80	11.2	27,278	0.04%
2020/09/29	70.7	27.86	58	27.79	27.80	12.7	27,367	0.05%
2020/09/28	38.1	27.82	16	27.79	27.90	22.1	27,419	0.08%
2020/09/25	135.3	27.54	35	27.49	27.45	100.3	27,437	0.37%	大買/
2020/09/24	161.1	27.09	47	27.09	27.00	114.1	27,342	0.42%	大買/鉅額交易
2020/09/23	263.1	27.59	19	27.63	27.50	244.1	26,687	0.91%	大買/鉅額交易
2020/09/22	153.9	27.92	46	27.95	27.85	107.9	26,163	0.41%	大買/鉅額交易
2020/09/21	148.9	28.28	56.5	28.37	28.20	92.4	25,733	0.36%	大買/
2020/09/18	116.3	28.51	11.2	28.51	28.45	105.1	25,577	0.41%	大買/鉅額交易
2020/09/17	59.2	28.62	39	28.65	28.55	20.2	25,219	0.08%
2020/09/16	51	28.65	10	28.73	28.75	41	25,209	0.16%
2020/09/15	39.7	28.57	53.6	28.60	28.65	-13.9	25,323	-0.05%
2020/09/14	32.3	28.58	124	28.60	28.65	-91.7	25,653	-0.36%	大賣/
2020/09/11	95	28.58	133	28.60	28.65	-38	25,641	-0.15%	大賣/
2020/09/10	55.6	28.63	48	28.65	28.75	7.6	25,499	0.03%
2020/09/09	108.3	28.66	4.7	28.72	28.75	103.6	25,415	0.41%	大買/鉅額交易
2020/09/08	53.4	28.82	6	28.84	28.85	47.4	25,333	0.19%
2020/09/07	102.1	28.76	71	28.78	28.85	31.1	25,489	0.12%	大買/
2020/09/04	206.3	28.66	30	28.69	28.65	176.3	25,553	0.69%	大買/鉅額交易
2020/09/03	72.3	28.82	8.2	28.82	28.90	64.1	25,240	0.25%
2020/09/02	194.5	28.87	45	29.01	28.90	149.5	25,171	0.59%	大買/鉅額交易
2020/09/01	241.2	29.06	10	29.12	29.05	231.2	24,950	0.93%	大買/鉅額交易
2020/08/31	129.2	29.31	1	29.40	29.25	128.2	24,540	0.52%	大買/鉅額交易
2020/08/28	38	29.40	19	29.43	29.40	19	24,478	0.08%
2020/08/27	125.1	29.47	18	29.53	29.40	107.1	24,516	0.44%	大買/鉅額交易
2020/08/26	42.3	29.51	4	29.54	29.55	38.3	24,287	0.16%
2020/08/25	41	29.53	12	29.59	29.50	29	24,164	0.12%
2020/08/24	16.1	29.57	36	29.61	29.60	-19.9	24,129	-0.08%
2020/08/21	45.3	29.55	0.2	29.80	29.60	45.1	24,031	0.19%
2020/08/20	147	29.53	66	29.59	29.40	81	23,806	0.34%	大買/
2020/08/19	99.6	29.98	5.1	29.96	29.90	94.6	23,199	0.41%
2020/08/18	64.2	29.92	44	29.90	29.95	20.2	22,898	0.09%
2020/08/17	101	29.98	12	30.01	30.00	89	22,763	0.39%	大買/
2020/08/14	124	30.07	3	30.05	30.05	121	22,434	0.54%	大買/鉅額交易
2020/08/13	330	30.26	4	30.47	30.40	326	22,193	1.47%	大買/鉅額交易
2020/08/12	32	32.41	45.5	32.42	32.35	-13.5	21,244	-0.06%
2020/08/11	13	32.45	15.7	32.49	32.45	-2.6	20,911	-0.01%
2020/08/10	54.2	32.50	62	32.42	32.50	-7.8	20,871	-0.04%
2020/08/07	31.7	32.45	11.3	32.55	32.45	20.3	20,842	0.10%
2020/08/06	7.1	32.25	56.4	32.36	32.45	-49.3	20,618	-0.24%
2020/08/05	23	32.21	7	32.26	32.20	16	20,644	0.08%
2020/08/04	3.5	32.16	15.6	32.21	32.25	-12.1	20,709	-0.06%
2020/08/03	25	31.95	1.8	32.14	32.10	23.2	20,809	0.11%
2020/07/31	12.6	32.32	1.3	32.39	32.35	11.2	20,784	0.05%
2020/07/30	9	32.17	7.8	32.24	32.35	1.2	20,763	0.01%
2020/07/29	2.2	32.20	11	32.12	32.20	-8.9	20,772	-0.04%
2020/07/28	25	31.67	8	31.59	31.65	17	21,003	0.08%
2020/07/27	186	31.76	21.2	31.87	31.60	164.8	21,244	0.78%	大買/鉅額交易
2020/07/24	21	32.28	7	32.24	32.15	14	21,410	0.07%
2020/07/23	2	32.45	19.2	32.71	32.70	-17.2	21,395	-0.08%
2020/07/22	6	32.65	0.5	32.60	32.70	5.5	21,462	0.03%
2020/07/21	1	32.55	10	32.59	32.55	-9	21,480	-0.04%
2020/07/20	6	32.18	16	32.37	32.45	-10	21,511	-0.05%
2020/07/17	2.1	32.15	13.8	32.16	32.25	-11.7	21,447	-0.05%
2020/07/16	44	31.95	5	32.04	32.15	39	21,627	0.18%
2020/07/15	11	32.05	60.6	32.14	32.15	-49.6	21,502	-0.23%
2020/07/14	4	32.15	33	32.16	32.20	-29	21,428	-0.14%
2020/07/13	19.2	32.04	23.4	32.08	32.05	-4.2	21,593	-0.02%
2020/07/10	3	32.03	22	32.07	32.00	-19	21,779	-0.09%
2020/07/09	5.1	32.20	55.2	32.22	32.25	-50.1	21,974	-0.23%
2020/07/08	1	32.05	8	32.08	32.05	-7	21,952	-0.03%
2020/07/07	97.1	31.85	19.3	31.99	32.00	77.8	22,004	0.35%
2020/07/06	1	32.00	24.9	31.86	31.95	-23.9	21,866	-0.11%
2020/07/03	2	31.60	72.1	31.79	31.55	-70.1	21,985	-0.32%
2020/07/02	3	31.55	17.1	31.55	31.55	-14.1	22,111	-0.06%
2020/07/01	24	31.32	4.9	31.24	31.25	19.1	22,415	0.09%
2020/06/30	54	30.95	2.6	30.97	30.90	51.4	22,555	0.23%
2020/06/29	40	30.89	0.4	31.20	30.90	39.6	22,655	0.17%
2020/06/24	7	31.15	4.1	31.29	31.25	2.9	22,652	0.01%
2020/06/23	20	31.06	1	31.35	31.15	19	22,886	0.08%
2020/06/22	15	31.22	97	31.34	31.15	-82	23,174	-0.35%
2020/06/19	49.2	31.35	0	0.00	31.25	49.2	23,439	0.21%
2020/06/18	10	31.52	3	31.67	31.65	7	23,503	0.03%
2020/06/17	162	31.55	26	31.58	31.70	136	23,987	0.57%	大買/鉅額交易
2020/06/16	13	31.84	116.3	31.89	31.70	-103.3	24,753	-0.42%	大賣/鉅額交易
2020/06/15	43	31.35	28.8	31.48	31.30	14.2	25,651	0.06%
2020/06/12	33	31.26	15	31.43	31.50	18	26,177	0.07%
2020/06/11	12	31.96	58.3	31.95	31.80	-46.2	26,946	-0.17%
2020/06/10	7	31.89	22.2	31.98	32.10	-15.2	27,483	-0.06%
2020/06/09	11	31.75	17	31.77	31.85	-6	28,746	-0.02%
2020/06/08	14.1	31.64	23.6	31.63	31.80	-9.5	29,444	-0.03%
2020/06/05	38	31.33	14	31.32	31.50	24	29,588	0.08%
2020/06/04	11	31.38	11	31.38	31.40	0	30,063	0.00%
2020/06/03	16	31.28	11	31.29	31.30	5	30,625	0.02%
2020/06/02	20.3	30.88	14.9	30.84	30.90	5.4	30,723	0.02%
2020/06/01	8	30.79	24.2	30.96	30.70	-16.2	30,845	-0.05%
2020/05/29	22	30.35	5	30.42	30.75	17	30,797	0.06%
2020/05/28	25	30.48	2	30.48	30.45	23	30,687	0.07%
2020/05/27	3.5	30.69	20	30.70	30.70	-16.5	30,920	-0.05%
2020/05/26	9.2	30.70	28.5	30.73	30.65	-19.3	31,184	-0.06%
2020/05/25	33	30.32	2.9	30.36	30.35	30.1	31,426	0.10%
2020/05/22	25	30.53	11	30.56	30.45	14	31,683	0.04%
2020/05/21	16	30.81	13.5	30.93	31.00	2.5	31,777	0.01%
2020/05/20	25	30.66	80.9	30.65	30.80	-55.9	31,938	-0.17%
2020/05/19	7	30.55	42	30.59	30.55	-35	32,048	-0.11%
2020/05/18	22	30.08	37.8	30.14	30.05	-15.8	31,921	-0.05%
2020/05/15	22	30.23	23.2	30.24	30.25	-1.2	31,903	0.00%
2020/05/14	41.9	30.15	6	30.17	30.25	35.9	31,745	0.11%
2020/05/13	23	30.31	13	30.35	30.30	10	31,479	0.03%
2020/05/12	25	30.24	7	30.29	30.30	18	31,423	0.06%
2020/05/11	9	30.37	8	30.36	30.40	1	31,335	0.00%
2020/05/08	10.5	29.92	37.1	30.02	30.00	-26.6	31,225	-0.09%
2020/05/07	15	29.51	8	29.59	29.55	7	31,212	0.02%
2020/05/06	124.4	29.53	1	29.70	29.55	123.4	31,182	0.40%	大買/鉅額交易
2020/05/05	28	29.70	26.1	29.78	29.85	1.9	31,078	0.01%
2020/05/04	51.6	29.27	10.1	29.33	29.35	41.5	31,018	0.13%
2020/04/30	24.2	30.24	50	30.45	30.10	-25.8	30,758	-0.08%
2020/04/29	26.2	29.87	23.4	29.90	29.95	2.8	30,607	0.01%
2020/04/28	7	29.20	23	29.26	29.45	-16	30,449	-0.05%
2020/04/27	51	28.71	13.5	28.65	28.70	37.5	30,981	0.12%
2020/04/24	40	28.22	19	28.25	28.20	21	30,949	0.07%
2020/04/23	45	28.31	66	28.33	28.30	-21	30,794	-0.07%
2020/04/22	25	28.29	57	28.35	28.30	-32	30,595	-0.10%
2020/04/21	34	28.43	12	28.72	28.35	22	30,554	0.07%
2020/04/20	28	28.96	18	28.92	28.90	10	30,348	0.03%
2020/04/17	44	29.08	26	29.24	29.05	18	30,489	0.06%
2020/04/16	31.1	28.81	14	28.80	28.80	17.1	30,384	0.06%
2020/04/15	39	29.10	13	29.05	29.20	26	30,187	0.09%
2020/04/14	50.7	28.66	3	28.77	28.85	47.7	30,091	0.16%
2020/04/13	37	28.64	20.5	28.65	28.60	16.5	29,827	0.06%
2020/04/10	15.2	29.17	18	29.13	29.15	-2.8	29,679	-0.01%
2020/04/09	23	28.49	4	28.59	28.50	19	29,497	0.06%
2020/04/08	28	28.45	11	28.40	28.40	17	29,353	0.06%
2020/04/07	19	28.41	308.2	28.40	28.40	-289.2	29,074	-0.99%	大賣/鉅額交易
2020/04/06	16	28.12	15	28.76	28.45	1	28,717	0.00%
2020/04/01	29.1	28.16	3	28.05	28.05	26.1	28,288	0.09%
2020/03/31	45	28.53	1	28.65	28.45	44	27,982	0.16%
2020/03/30	20	28.32	8	28.38	28.65	12	27,641	0.04%
2020/03/27	28.2	28.60	19	28.58	28.65	9.2	27,360	0.03%
2020/03/26	31	28.04	23	28.01	28.15	8	27,065	0.03%
2020/03/25	30.1	28.09	10	28.13	27.95	20.1	26,954	0.07%
2020/03/24	31.1	27.49	64	27.74	27.35	-32.9	26,639	-0.12%
2020/03/23	23	26.80	8	27.04	27.00	15	26,334	0.06%
2020/03/20	363.5	27.62	29	27.44	27.95	334.5	25,939	1.29%	大買/鉅額交易
2020/03/19	64.3	26.94	84	27.03	26.40	-19.7	25,123	-0.08%
2020/03/18	59	27.88	44.4	28.08	28.00	14.6	24,282	0.06%
2020/03/17	51.4	28.09	43	28.12	28.00	8.4	23,762	0.04%
2020/03/16	59.8	29.23	12	29.30	29.00	47.8	22,808	0.21%
2020/03/13	108.7	28.87	88	28.39	30.00	20.7	22,027	0.09%	大買/
2020/03/12	51.3	30.23	98	30.16	30.20	-46.7	20,576	-0.23%
2020/03/11	35.4	31.30	0	0.00	31.20	35.4	19,697	0.18%
2020/03/10	66	31.26	22	31.36	31.35	44	19,364	0.23%
2020/03/09	67	31.66	42	31.96	31.75	25	18,768	0.13%
2020/03/06	30	32.34	1.4	32.53	32.45	28.6	18,211	0.16%
2020/03/05	2	32.63	21.3	32.88	32.90	-19.3	17,915	-0.11%
2020/03/04	7.1	32.15	10.7	32.26	32.35	-3.6	17,880	-0.02%
2020/03/03	3	32.13	4.1	32.28	32.25	-1.1	17,768	-0.01%
2020/03/02	26.7	31.82	51.3	31.98	31.95	-24.6	17,614	-0.14%
2020/02/27	15.5	32.26	12	32.26	32.35	3.5	17,772	0.02%
2020/02/26	12	32.35	35.1	32.31	32.35	-23.1	17,513	-0.13%
2020/02/25	8.1	32.60	7.1	32.48	32.70	1	17,201	0.01%
2020/02/24	14.3	32.80	12	32.72	32.70	2.3	17,097	0.01%
2020/02/21	12.1	33.25	5	33.24	33.20	7.1	16,873	0.04%
2020/02/20	17.5	33.60	20.3	33.61	33.60	-2.8	16,748	-0.02%
2020/02/19	15.3	33.26	323	33.39	33.45	-307.7	16,456	-1.87%	大賣/鉅額交易
2020/02/18	0	0.00	12	32.81	32.90	-12	16,293	-0.07%
2020/02/17	20	32.42	17	32.46	32.50	3	16,146	0.02%
2020/02/14	3	32.30	6	32.20	32.30	-3	16,131	-0.02%
2020/02/13	7	32.16	6	32.13	32.20	1	16,231	0.01%
2020/02/12	20	32.16	42	32.16	32.10	-22	16,323	-0.13%
2020/02/11	16.4	32.05	18	32.06	32.15	-1.6	16,321	-0.01%
2020/02/10	11	31.73	1	32.00	32.05	10	16,367	0.06%
2020/02/07	134	32.00	7	32.07	32.00	127	16,755	0.76%	大買/鉅額交易
2020/02/06	0	0.00	29.6	32.24	32.35	-29.6	16,688	-0.18%
2020/02/05	11.1	31.91	124	31.96	32.00	-112.9	16,648	-0.68%	大賣/鉅額交易
2020/02/04	136	31.55	4.1	31.99	31.80	131.9	16,630	0.79%	大買/鉅額交易
2020/02/03	24.5	31.37	26	31.30	31.60	-1.5	16,721	-0.01%
2020/01/31	12.8	31.75	36	31.71	31.55	-23.2	16,535	-0.14%
2020/01/30	234	31.51	19	31.54	31.20	215	16,247	1.32%	大買/鉅額交易
2020/01/20	15	32.32	37.7	32.33	32.35	-22.7	15,492	-0.15%
2020/01/17	2	32.00	116	32.04	32.10	-114	15,325	-0.74%	大賣/鉅額交易
2020/01/16	26	31.85	22.1	31.85	31.95	3.9	15,394	0.03%
2020/01/15	8	31.88	173	31.93	31.80	-165	15,375	-1.07%	大賣/鉅額交易
2020/01/14	33	31.88	20	31.94	32.00	13	15,350	0.08%
2020/01/13	11	31.54	11	31.47	31.70	0	15,252	0.00%
2020/01/10	8.1	31.02	12.1	31.02	30.95	-4	15,099	-0.03%
2020/01/09	9.3	30.83	30.3	30.78	30.90	-21	15,035	-0.14%
2020/01/08	18.1	30.58	7	30.68	30.70	11.1	15,052	0.07%
2020/01/07	122.1	30.63	48.9	30.60	30.60	73.2	14,864	0.49%	大買/
2020/01/06	8	30.61	0	0.00	30.60	8	14,981	0.05%
2020/01/03	4	30.66	76.2	30.70	30.80	-72.2	15,003	-0.48%
2020/01/02	2.3	30.61	6	30.63	30.60	-3.7	15,216	-0.02%
2019/12/31	22	30.65	21	30.64	30.60	1	15,258	0.01%
2019/12/30	14	30.78	0	0.00	30.70	14	15,345	0.09%
2019/12/27	3	30.85	3.1	30.85	30.90	-0.1	15,333	0.00%
2019/12/26	111	30.75	10.5	30.75	30.80	100.5	15,422	0.65%	大買/
2019/12/25	184	30.75	2	30.80	30.80	182	15,681	1.16%	大買/鉅額交易
2019/12/24	9	30.71	2.1	30.80	30.80	6.9	15,836	0.04%
2019/12/23	4	30.60	29	30.68	30.85	-25	15,945	-0.16%
2019/12/20	8	30.57	7	30.66	30.55	1	16,260	0.01%
2019/12/19	54	30.53	4	30.55	30.55	50	16,133	0.31%
2019/12/18	82	30.55	0	0.00	30.65	82	16,133	0.51%
2019/12/17	14	30.38	284	30.42	30.65	-270	16,336	-1.65%	大賣/鉅額交易
2019/12/16	4.7	30.36	16	30.40	30.35	-11.3	16,211	-0.07%
2019/12/13	4	30.35	4	30.40	30.30	0	16,203	0.00%
2019/12/12	13.1	30.18	2	30.23	30.15	11.1	16,064	0.07%
2019/12/11	20	30.06	1	30.10	30.10	19	16,055	0.12%
2019/12/10	56	30.10	0	0.00	30.20	56	16,007	0.35%
2019/12/09	45.4	30.10	13.4	30.13	30.15	32	16,160	0.20%
2019/12/06	44	30.05	1	30.25	30.05	43	16,466	0.26%
2019/12/05	9.2	30.10	0	0.00	30.15	9.2	16,599	0.06%
2019/12/04	21	30.01	1	30.01	30.15	20	16,578	0.12%
2019/12/03	14.5	30.08	0	0.00	30.05	14.5	16,642	0.09%
2019/12/02	19	30.16	0	30.35	30.30	19	16,547	0.11%
2019/11/29	23	30.45	2.4	30.63	30.30	20.6	16,468	0.13%
2019/11/28	9.5	30.60	0	0.00	30.65	9.5	16,479	0.06%
2019/11/27	4	30.70	4.2	30.68	30.70	-0.2	16,664	0.00%
2019/11/26	4	30.50	42	30.56	30.40	-38	16,621	-0.23%
2019/11/25	5	30.43	15	30.36	30.40	-10	16,148	-0.06%
2019/11/22	77	30.40	2.1	30.42	30.40	74.9	16,448	0.46%
2019/11/21	16	30.35	0	0.00	30.35	16	16,594	0.10%
2019/11/20	11	30.55	0	0.00	30.65	11	16,477	0.07%
2019/11/19	12.4	30.65	7.1	30.70	30.70	5.3	16,477	0.03%
2019/11/18	4.3	30.50	6.2	30.64	30.70	-2	16,572	-0.01%
2019/11/15	0	0.00	26	30.60	30.55	-26	16,729	-0.16%
2019/11/14	7.7	30.39	7	30.42	30.40	0.7	16,841	0.00%
2019/11/13	9.6	30.51	5	30.51	30.50	4.6	17,151	0.03%
2019/11/12	10	30.42	25	30.56	30.60	-15	17,373	-0.09%
2019/11/11	9	30.31	8	30.38	30.40	1	17,674	0.01%
2019/11/08	8	30.47	3	30.53	30.50	5	18,089	0.03%
2019/11/07	12	30.53	4	30.56	30.50	8	18,872	0.04%
2019/11/06	17.2	30.59	49	30.77	30.65	-31.8	19,094	-0.17%
2019/11/05	26.2	30.03	12	30.08	30.20	14.2	18,911	0.08%
2019/11/04	3	29.68	29.3	29.84	29.95	-26.3	19,042	-0.14%
2019/11/01	20	29.66	25	29.67	29.65	-5	19,112	-0.03%
2019/10/31	10	29.94	90	29.96	29.90	-80	19,414	-0.41%
2019/10/30	10	29.74	18	29.76	29.85	-8	19,400	-0.04%
2019/10/29	5	29.58	16	29.61	29.70	-11	19,753	-0.06%
2019/10/28	1	29.50	2	29.55	29.60	-1	19,838	-0.01%
2019/10/25	7	29.37	12.6	29.42	29.45	-5.6	19,854	-0.03%
2019/10/24	0	0.00	14.7	29.29	29.45	-14.7	19,868	-0.07%
2019/10/23	53	29.13	1.5	29.20	29.20	51.5	19,771	0.26%
2019/10/22	12	29.05	2	29.23	29.15	10	19,743	0.05%
2019/10/21	11	29.02	3.8	29.16	29.20	7.2	19,615	0.04%
2019/10/18	10	29.08	2	29.10	29.10	8	19,606	0.04%
2019/10/17	3	29.15	0	0.00	29.25	3	19,485	0.02%
2019/10/16	11	29.08	5	29.14	29.15	6	19,500	0.03%
2019/10/15	3	29.00	0	0.00	29.15	3	19,569	0.02%
2019/10/14	17	29.00	10	29.00	29.15	7	19,601	0.04%
2019/10/09	17	29.04	1	29.05	29.00	16	19,613	0.08%
2019/10/08	50	29.25	55	29.11	29.10	-5	19,571	-0.03%
2019/10/07	76.5	28.94	2	28.90	28.95	74.5	19,389	0.38%
2019/10/04	22	28.72	5	28.80	28.85	17	19,455	0.09%
2019/10/03	34	28.67	2	28.68	28.75	32	19,455	0.16%
2019/10/02	1	28.95	7.1	28.95	28.80	-6.1	19,478	-0.03%
2019/10/01	13	28.85	1	28.90	28.75	12	19,415	0.06%
2019/09/27	17	28.73	2	28.75	28.75	15	19,232	0.08%
2019/09/26	32	28.80	0	0.00	28.80	32	19,260	0.17%
2019/09/25	64	28.84	6	28.87	28.80	58	19,385	0.30%
2019/09/24	34	29.09	0	0.00	29.05	34	19,224	0.18%
2019/09/23	24	29.20	1	29.20	29.20	23	19,350	0.12%
2019/09/20	39	29.19	0	0.00	29.30	39	19,626	0.20%
2019/09/19	15	29.39	2	29.40	29.45	13	19,377	0.07%
2019/09/18	1	29.40	7	29.39	29.55	-6	19,510	-0.03%
2019/09/17	6	29.14	5	29.15	29.20	1	19,701	0.01%
2019/09/16	129	29.20	8	29.35	29.20	121	20,392	0.59%	大買/鉅額交易
2019/09/12	162	29.31	0	0.00	29.30	162	20,694	0.78%	大買/鉅額交易
2019/09/11	4	29.43	4	29.43	29.50	0	21,060	0.00%
2019/09/10	26	29.48	3	29.55	29.55	23	21,221	0.11%
2019/09/09	6	29.02	12	29.08	29.20	-6	21,156	-0.03%
2019/09/06	3.2	28.69	2	28.75	28.80	1.2	21,301	0.01%
2019/09/05	15	28.52	4	28.53	28.55	11	21,661	0.05%
2019/09/04	12.1	28.40	8	28.41	28.45	4.1	22,301	0.02%
2019/09/03	12.2	28.38	40.1	28.40	28.35	-27.9	22,509	-0.12%
2019/09/02	42.2	28.41	0	0.00	28.45	42.2	22,721	0.19%
2019/08/30	2	28.30	2	28.28	28.75	0	22,936	0.00%
2019/08/29	7	28.03	5	28.00	28.00	2	22,941	0.01%
2019/08/28	19	28.14	1	28.20	28.05	18	23,100	0.08%
2019/08/27	30.2	27.91	6.3	27.93	28.00	23.9	23,257	0.10%
2019/08/26	61	27.97	1	28.00	27.95	60	23,248	0.26%
2019/08/23	6	28.28	0	0.00	28.35	6	23,248	0.03%
2019/08/22	16	28.22	1	28.20	28.25	15	23,283	0.06%
2019/08/21	34	28.30	0	0.00	28.15	34	23,701	0.14%
2019/08/20	18	28.34	0	0.00	28.50	18	23,502	0.08%
2019/08/19	21.1	28.33	1.1	28.36	28.30	20	23,381	0.09%
2019/08/16	16	28.03	9.1	28.17	28.25	6.9	23,513	0.03%
2019/08/15	17	27.88	1	27.85	27.90	16	23,240	0.07%
2019/08/14	29.5	28.30	0	0.00	28.20	29.5	23,212	0.13%
2019/08/13	42	28.60	21.6	28.48	28.50	20.4	23,053	0.09%
2019/08/12	53	29.08	5	29.10	29.00	48	22,833	0.21%
2019/08/08	44	31.15	2	31.18	31.10	42	22,233	0.19%
2019/08/07	45	31.11	4.1	31.10	31.05	40.9	22,093	0.19%
2019/08/06	6	31.12	22	31.10	31.25	-16	22,132	-0.07%
2019/08/05	6.1	31.29	14	31.20	31.25	-7.9	22,003	-0.04%
2019/08/02	62	31.24	29	31.22	31.35	33	22,128	0.15%
2019/08/01	72.4	31.80	14.8	31.86	31.65	57.6	22,028	0.26%
2019/07/31	6.1	31.94	50	31.82	32.10	-43.9	21,946	-0.20%
2019/07/30	2	32.10	6	32.15	32.10	-4	21,658	-0.02%
2019/07/29	1	32.15	3	32.20	32.10	-2	21,752	-0.01%
2019/07/26	4	32.25	3	32.27	32.30	1	21,903	0.00%
2019/07/25	75	32.40	1	32.50	32.25	74	22,377	0.33%
2019/07/24	7	32.15	7	32.20	32.20	0	22,589	0.00%
2019/07/23	0	0.00	4	32.08	32.10	-4	22,739	-0.02%
2019/07/22	5	31.90	27.1	31.96	31.90	-22.1	22,798	-0.10%
2019/07/19	3.1	31.85	0	0.00	31.85	3.1	22,797	0.01%
2019/07/18	7.2	31.61	0	0.00	31.85	7.2	23,066	0.03%
2019/07/17	6.5	31.58	0	0.00	31.90	6.5	23,059	0.03%
2019/07/16	1	31.90	0	0.00	31.95	1	22,928	0.00%
2019/07/15	3	31.68	24	31.92	31.70	-21	22,826	-0.09%
2019/07/12	11	31.85	27	31.90	31.85	-16	22,620	-0.07%
2019/07/11	1	31.95	31	31.86	31.85	-30	22,634	-0.13%
2019/07/10	10.1	31.65	2	31.70	31.60	8.1	22,638	0.04%
2019/07/09	20	31.48	4.4	31.52	31.60	15.6	22,627	0.07%
2019/07/08	9.5	31.31	0	0.00	31.40	9.5	22,549	0.04%
2019/07/05	1	31.30	0.5	31.35	31.40	0.5	22,446	0.00%
2019/07/04	0.1	31.10	20	31.17	31.20	-19.9	22,666	-0.09%
2019/07/03	5.2	31.00	0	0.00	31.15	5.2	22,794	0.02%
2019/07/02	3.1	31.15	14	31.09	31.05	-10.9	22,795	-0.05%
2019/07/01	5	30.95	5	30.95	30.90	0	22,694	0.00%
2019/06/28	12.2	30.85	79	30.90	30.90	-66.8	22,507	-0.30%
2019/06/27	0.1	30.85	0	0.00	30.85	0.1	22,245	0.00%
2019/06/26	2.3	31.00	12.1	31.01	31.05	-9.8	22,033	-0.04%
2019/06/21	12	30.93	1.2	31.06	30.80	10.8	21,499	0.05%
2019/06/20	1	31.25	0.4	31.40	31.50	0.6	20,930	0.00%
2019/06/19	1	31.05	58	31.06	31.25	-57	20,565	-0.28%
2019/06/18	59.5	30.72	51	30.71	30.80	8.5	20,233	0.04%
2019/06/17	2	30.78	0	0.00	30.70	2	20,085	0.01%
2019/06/14	18.2	30.53	5	30.53	30.65	13.2	20,083	0.07%
2019/06/13	51	30.85	2	30.60	30.60	49	20,010	0.24%
2019/06/12	28.5	30.58	11	30.74	30.70	17.5	19,695	0.09%
2019/06/11	11.1	31.55	44	31.30	31.30	-32.9	18,985	-0.17%
2019/06/10	3	31.90	47	31.83	31.95	-44	18,680	-0.24%
2019/06/06	0	0.00	8.8	31.48	31.70	-8.8	18,549	-0.05%
2019/06/05	1	30.90	1	30.95	30.90	0	18,270	0.00%
2019/06/04	2	30.85	0	0.00	30.90	2	18,096	0.01%
2019/06/03	15	30.80	103.5	31.00	31.00	-88.5	17,959	-0.49%	大賣/
2019/05/31	0	0.00	9	30.91	31.00	-9	17,916	-0.05%
2019/05/30	0	0.00	2	30.58	30.70	-2	17,862	-0.01%
2019/05/29	0.1	30.35	2	30.30	30.55	-1.9	18,085	-0.01%
2019/05/28	9.6	30.26	7.3	30.25	30.25	2.3	18,192	0.01%
2019/05/27	23	30.55	34	30.40	30.50	-11	17,988	-0.06%
2019/05/24	6	30.53	7	30.54	30.50	-1	18,165	-0.01%
2019/05/23	10	30.14	5	30.21	30.55	5	18,274	0.03%
2019/05/22	0.2	30.45	3	30.40	30.45	-2.8	18,092	-0.02%
2019/05/21	6.1	30.63	5.3	30.67	30.65	0.8	18,227	0.00%
2019/05/20	42	30.35	13	30.31	30.40	29	17,962	0.16%
2019/05/17	1	30.00	15	30.02	30.00	-14	17,796	-0.08%
2019/05/16	62.2	29.64	5	29.64	29.55	57.2	17,596	0.33%
2019/05/15	0	0.00	9	29.71	29.70	-9	17,459	-0.05%
2019/05/14	21.4	29.46	5	29.58	29.50	16.4	17,380	0.09%
2019/05/13	6	29.48	5	29.46	29.50	1	17,245	0.01%
2019/05/10	45	29.88	0	0.00	29.60	45	17,433	0.26%
2019/05/09	128	29.90	10	30.00	29.90	118	17,412	0.68%	大買/鉅額交易
2019/05/08	1	30.25	22	30.20	30.50	-21	17,396	-0.12%
2019/05/07	2.1	30.59	4	30.38	30.50	-1.9	17,436	-0.01%
2019/05/06	9.1	29.93	22	29.99	30.05	-12.9	17,395	-0.07%
2019/05/03	3.1	30.08	3	30.10	30.05	0.1	17,439	0.00%
2019/05/02	1.2	29.62	118	30.13	30.10	-116.8	17,252	-0.68%	大賣/鉅額交易
2019/04/30	0	29.50	5	29.47	29.65	-5	16,808	-0.03%
2019/04/29	17	29.19	3	29.15	29.35	14	16,658	0.08%
2019/04/26	5	28.84	16.3	28.87	28.95	-11.3	16,516	-0.07%
2019/04/25	10	28.65	6.2	28.73	28.75	3.8	16,398	0.02%
2019/04/24	29.2	28.64	30.3	28.55	28.65	-1.1	16,312	-0.01%
2019/04/23	1	28.00	0	0.00	28.20	1	16,109	0.01%
2019/04/22	32	28.04	19	28.00	28.00	13	16,027	0.08%
2019/04/19	92	28.10	5	28.10	28.15	87	16,046	0.54%
2019/04/18	3	28.08	12	28.14	28.20	-9	16,242	-0.06%
2019/04/17	6	28.11	1	28.20	28.10	5	16,409	0.03%
2019/04/16	9	28.10	2	28.15	28.10	7	16,425	0.04%
2019/04/15	1	28.20	52	28.29	28.20	-51	16,438	-0.31%
2019/04/12	7.1	28.20	1	28.20	28.30	6.1	16,410	0.04%
2019/04/11	0.3	28.10	1	28.15	28.25	-0.7	16,431	0.00%
2019/04/09	2.8	28.06	3	28.15	28.20	-0.2	16,663	0.00%
2019/04/08	0.3	28.05	22	28.10	28.05	-21.7	16,645	-0.13%
2019/04/03	0	0.00	1	28.00	28.00	-1	16,611	-0.01%
2019/04/02	0.9	27.85	2	27.95	27.85	-1.1	16,496	-0.01%
2019/04/01	8	27.91	8	28.06	27.90	0	16,481	0.00%
2019/03/29	6	27.92	0	0.00	28.05	6	16,330	0.04%
2019/03/28	1.1	27.95	109	28.00	27.95	-107.9	16,222	-0.67%	大賣/鉅額交易
2019/03/27	4	28.00	0.1	28.00	27.95	3.9	16,107	0.02%
2019/03/26	5.3	28.05	8	28.01	28.00	-2.7	16,111	-0.02%
2019/03/25	4	27.75	0	0.00	27.75	4	16,287	0.02%
2019/03/22	1	28.05	2	28.10	28.00	-1	16,101	-0.01%
2019/03/21	6	27.98	14.4	28.01	28.10	-8.4	16,210	-0.05%
2019/03/20	11	27.85	3	27.97	28.00	8	16,231	0.05%
2019/03/19	2	27.98	4	28.00	28.00	-2	16,172	-0.01%
2019/03/18	1	27.50	7.5	27.66	27.85	-6.5	16,023	-0.04%
2019/03/15	2	27.35	1	27.45	27.45	1	15,856	0.01%
2019/03/14	4	27.29	1	27.20	27.30	3	15,768	0.02%
2019/03/13	0	0.00	8	27.39	27.45	-8	15,832	-0.05%
2019/03/12	1	27.35	0	0.00	27.30	1	15,798	0.01%
2019/03/11	1	27.30	22	27.20	27.25	-21	15,839	-0.13%
2019/03/08	0.5	27.05	0	0.00	27.00	0.5	15,902	0.00%
2019/03/07	29	27.05	4	27.06	27.10	25	16,728	0.15%
2019/03/06	2	27.00	0	0.00	27.10	2	17,037	0.01%
2019/03/05	3	26.90	0	0.00	26.95	3	17,039	0.02%
2019/03/04	15.1	27.00	43.5	27.03	27.00	-28.4	16,936	-0.17%
2019/02/27	2	27.05	2	27.18	27.25	0	16,644	0.00%
2019/02/26	29	27.06	8	27.06	27.00	21	16,619	0.13%
2019/02/25	4	27.00	1.1	27.05	27.10	2.9	16,504	0.02%
2019/02/22	8	26.92	4	27.00	26.95	4	16,466	0.02%
2019/02/21	1	26.90	8	26.98	27.00	-7	16,444	-0.04%
2019/02/20	2	26.85	0	0.00	26.95	2	16,593	0.01%
2019/02/19	16	26.74	31	26.76	26.80	-15	16,571	-0.09%
2019/02/18	0	0.00	14	26.73	26.70	-14	16,645	-0.08%
2019/02/15	29	26.44	1	26.60	26.40	28	16,674	0.17%
2019/02/14	2	26.50	4	26.65	26.50	-2	16,770	-0.01%
2019/02/13	18	26.60	0	0.00	26.55	18	16,785	0.11%
2019/02/12	2	26.70	40	26.69	26.55	-38	16,730	-0.23%
2019/02/11	22	26.58	2	26.50	26.40	20	16,685	0.12%
2019/01/30	2.5	26.76	77	26.80	26.60	-74.5	16,491	-0.45%
2019/01/29	0	0.00	7	26.56	26.70	-7	16,256	-0.04%
2019/01/28	2.1	26.38	0	0.00	26.50	2.1	16,040	0.01%
2019/01/25	8.1	26.48	3	26.45	26.50	5.1	15,952	0.03%
2019/01/24	0.1	26.50	0	0.00	26.60	0.1	15,898	0.00%
2019/01/23	0	0.00	62	26.57	26.60	-62	16,049	-0.39%
2019/01/22	0	0.00	2	26.40	26.45	-2	16,113	-0.01%
2019/01/21	0.6	26.25	13	26.25	26.25	-12.4	16,210	-0.08%
2019/01/18	0	0.00	0.3	26.15	26.10	-0.3	16,482	0.00%
2019/01/16	5	26.05	0	0.00	26.00	5	17,356	0.03%
2019/01/15	0	0.00	7	26.11	26.20	-7	17,575	-0.04%
2019/01/14	9	25.87	23	25.85	26.05	-14	17,578	-0.08%
2019/01/11	3	25.98	2	26.05	26.00	1	17,840	0.01%
2019/01/10	13	25.90	4	26.00	26.10	9	17,949	0.05%
2019/01/09	27	25.76	40.1	25.80	25.85	-13.1	17,956	-0.07%
2019/01/08	17	25.53	0	0.00	25.50	17	17,927	0.09%
2019/01/07	10	25.54	1	25.60	25.60	9	18,343	0.05%
2019/01/04	4	25.35	0	0.00	25.25	4	18,903	0.02%
2019/01/03	1	25.30	1	25.45	25.45	0	19,761	0.00%
2019/01/02	5.1	25.39	0	0.00	25.45	5.1	20,340	0.03%
2018/12/28	0	0.00	1	25.95	25.95	-1	20,647	0.00%
2018/12/27	18	25.31	0	0.00	25.30	18	20,720	0.09%
2018/12/26	30	25.23	0	0.00	25.25	30	21,011	0.14%
2018/12/25	9	25.38	0	0.00	25.35	9	21,122	0.04%
2018/12/24	1	25.50	0	0.00	25.50	1	21,339	0.00%
2018/12/21	24	25.58	0	0.00	25.65	24	22,143	0.11%
2018/12/20	0	0.00	1	25.70	25.70	-1	22,310	0.00%
2018/12/19	4	25.51	0	0.00	25.70	4	22,511	0.02%
2018/12/18	87.3	25.56	1	25.50	25.60	86.3	22,698	0.38%
2018/12/17	12	25.72	2.2	25.76	25.80	9.8	22,947	0.04%
2018/12/14	42	25.53	1	25.60	25.65	41	23,284	0.18%
2018/12/13	31	25.66	0	0.00	25.70	31	23,436	0.13%
2018/12/12	26	25.65	10	25.70	25.70	16	23,792	0.07%
2018/12/11	5	25.58	0	0.00	25.75	5	24,002	0.02%
2018/12/10	5	25.62	0	0.00	25.65	5	24,024	0.02%
2018/12/07	4	25.78	1	25.75	25.85	3	24,023	0.01%
2018/12/06	3	25.77	2	25.75	25.80	1	24,082	0.00%
2018/12/04	3	25.92	0	0.00	26.05	3	24,225	0.01%
2018/12/03	23	25.87	0	0.00	25.85	23	24,131	0.10%
2018/11/30	39	25.66	13	26.07	25.60	26	24,032	0.11%
2018/11/29	38	25.81	0	0.00	25.75	38	23,252	0.16%
2018/11/28	4	25.99	3	26.10	26.15	1	22,946	0.00%
2018/11/27	17	25.95	0	0.00	25.95	17	22,729	0.07%
2018/11/26	2	26.10	0.3	26.20	26.15	1.7	22,667	0.01%
2018/11/23	0	0.00	1	26.35	26.25	-1	22,549	0.00%
2018/11/22	2	26.10	0	0.00	26.20	2	22,506	0.01%
2018/11/21	0.2	26.35	0	0.00	26.30	0.2	22,388	0.00%
2018/11/20	0	0.00	2	26.30	26.30	-2	22,244	-0.01%
2018/11/19	1	26.40	4.6	26.52	26.50	-3.6	22,089	-0.02%
2018/11/16	3	26.40	1.3	26.46	26.50	1.7	22,013	0.01%
2018/11/13	2	26.50	1	26.50	26.50	1	21,913	0.00%
2018/11/09	18	26.42	0	0.00	26.45	18	21,859	0.08%
2018/11/08	2	26.53	14	26.57	26.70	-12	22,021	-0.05%
2018/11/07	0	0.00	2	26.45	26.50	-2	21,897	-0.01%
2018/11/06	5	26.13	0	0.00	26.25	5	21,965	0.02%
2018/11/05	0	0.00	6.2	26.22	26.30	-6.2	22,138	-0.03%
2018/11/01	1	25.80	0	0.00	25.85	1	23,139	0.00%
2018/10/31	3	25.83	0	0.00	26.15	3	23,353	0.01%
2018/10/30	2	25.35	8	25.45	25.45	-6	23,252	-0.03%
2018/10/29	4	25.16	2	25.15	25.30	2	23,454	0.01%
2018/10/26	8	25.23	10	25.55	25.35	-2	23,616	-0.01%
2018/10/25	17	25.50	1	25.50	25.55	16	23,399	0.07%
2018/10/24	15	25.70	10	26.00	26.00	5	23,376	0.02%
2018/10/23	9	26.00	0	0.00	26.20	9	23,147	0.04%
2018/10/22	8	26.08	0	0.00	26.15	8	23,096	0.03%
2018/10/19	2	26.15	3	26.37	26.25	-1	23,034	0.00%
2018/10/18	4	26.40	1	26.65	26.35	3	22,901	0.01%
2018/10/17	0	0.00	5	26.66	26.65	-5	22,826	-0.02%
2018/10/16	5	26.47	10.2	26.60	26.60	-5.2	22,691	-0.02%
2018/10/15	31	26.57	0	0.00	26.55	31	22,510	0.14%
2018/10/12	7	26.50	5	27.00	27.00	2	22,004	0.01%
2018/10/11	81	26.58	3	26.70	26.50	78	21,453	0.36%
2018/10/09	2	27.65	11	27.50	27.55	-9	20,649	-0.04%
2018/10/08	2	27.05	6.2	27.02	27.00	-4.2	20,075	-0.02%
2018/10/05	40	26.82	34	26.95	26.80	6	19,678	0.03%
2018/10/04	0	0.00	3	27.10	27.30	-3	19,341	-0.02%
2018/10/03	0.3	27.10	11	27.25	27.10	-10.7	18,905	-0.06%
2018/10/02	13.2	27.11	3	27.23	27.15	10.2	18,896	0.05%
2018/10/01	2	27.65	32	27.68	27.50	-30	18,653	-0.16%
2018/09/28	2	27.35	64.2	27.45	27.50	-62.2	18,618	-0.33%
2018/09/27	0	0.00	68	27.29	27.30	-68	18,201	-0.37%
2018/09/26	0	0.00	16	27.30	27.30	-16	17,944	-0.09%
2018/09/25	2	27.23	23	27.24	27.30	-21	17,847	-0.12%
2018/09/21	0	0.00	5	27.20	27.15	-5	17,691	-0.03%
2018/09/20	0	0.00	30	27.07	27.00	-30	17,642	-0.17%
2018/09/18	3	26.72	8	26.70	26.80	-5	17,619	-0.03%
2018/09/17	0	0.00	22.5	26.21	26.40	-22.5	17,314	-0.13%
2018/09/14	0.2	26.10	3	26.05	25.95	-2.8	17,104	-0.02%
2018/09/13	0	0.00	2	25.98	26.10	-2	17,261	-0.01%
2018/09/11	0	0.00	2	26.00	26.00	-2	17,518	-0.01%
2018/09/10	4	25.78	0.6	25.85	25.80	3.4	17,745	0.02%
2018/09/07	0.1	25.90	10	25.90	25.90	-9.9	18,061	-0.05%
2018/09/06	20	25.60	22	25.80	25.90	-2	18,201	-0.01%
2018/09/05	13	25.78	0	0.00	25.70	13	18,304	0.07%
2018/09/04	5	26.00	38	26.00	26.05	-33	18,536	-0.18%
2018/09/03	25	25.66	1	25.65	25.75	24	18,749	0.13%
2018/08/31	0	0.00	18.3	25.72	25.80	-18.3	18,988	-0.10%
2018/08/30	16	25.79	0	0.00	25.80	16	19,107	0.08%
2018/08/29	4	25.79	0	0.00	25.85	4	19,301	0.02%
2018/08/28	1	25.90	0	0.00	25.90	1	19,401	0.01%
2018/08/27	7	25.86	0.1	25.90	25.80	6.9	19,541	0.04%
2018/08/24	0	0.00	1	25.95	26.00	-1	19,728	-0.01%
2018/08/23	1	25.85	30	26.00	26.10	-29	20,727	-0.14%
2018/08/22	30	25.80	2	25.95	25.95	28	21,190	0.13%
2018/08/20	8	25.51	0	0.00	25.50	8	21,235	0.04%
2018/08/17	13.3	25.59	3	25.57	25.55	10.3	21,188	0.05%
2018/08/16	27	25.38	2	25.45	25.35	25	21,212	0.12%
2018/08/15	21	25.72	2	25.90	25.60	19	20,984	0.09%
2018/08/14	16	26.03	6	26.07	26.00	10	20,802	0.05%
2018/08/13	32	26.15	22	26.05	26.15	10	20,934	0.05%
2018/08/10	8	26.16	0	26.40	26.35	8	20,884	0.04%
2018/08/09	71	26.10	20	26.05	26.05	51	20,807	0.25%
2018/08/08	13.1	27.38	0	0.00	27.35	13.1	20,242	0.06%
2018/08/07	8.5	27.28	4	27.31	27.30	4.5	19,791	0.02%
2018/08/06	24	27.39	3	27.38	27.30	21	19,509	0.11%
2018/08/03	0	0.00	2	27.45	27.35	-2	19,296	-0.01%
2018/08/02	17	27.33	1	27.45	27.35	16	19,020	0.08%
2018/08/01	10	27.35	22	27.38	27.45	-12	18,801	-0.06%
2018/07/31	1.1	27.25	0	0.00	27.25	1.1	18,719	0.01%
2018/07/30	7	27.24	1	27.25	27.25	6	18,311	0.03%
2018/07/27	11.1	27.23	1	27.30	27.25	10.1	18,238	0.06%
2018/07/26	6	27.21	6	27.34	27.35	0	18,172	0.00%
2018/07/25	2	27.08	2	27.28	27.20	0	18,263	0.00%
2018/07/24	0	0.00	10	27.08	27.10	-10	18,258	-0.05%
2018/07/23	1.9	26.98	5	27.05	26.95	-3.1	18,223	-0.02%
2018/07/20	0	0.00	53	26.98	26.90	-53	18,258	-0.29%
2018/07/19	0	0.00	11	27.09	26.85	-11	18,344	-0.06%
2018/07/18	0	0.00	20	27.03	27.00	-20	18,634	-0.11%
2018/07/17	0	0.00	2	27.00	26.95	-2	18,668	-0.01%
2018/07/16	5	26.85	17	27.08	26.80	-12	18,590	-0.06%
2018/07/13	1	26.80	14	26.96	27.00	-13	18,701	-0.07%
2018/07/12	5	26.85	5	26.75	26.85	0	18,855	0.00%
2018/07/11	12	26.36	0	0.00	26.55	12	18,861	0.06%
2018/07/10	0	0.00	11	26.70	26.70	-11	18,864	-0.06%
2018/07/09	1	26.45	9	26.57	26.55	-8	18,686	-0.04%
2018/07/06	11	26.25	2	26.25	26.45	9	18,784	0.05%
2018/07/04	7	26.51	2	26.45	26.50	5	18,733	0.03%
2018/07/03	20	26.38	1	26.40	26.40	19	18,823	0.10%
2018/07/02	13	26.63	1	26.55	26.50	12	18,808	0.06%
2018/06/29	1	26.35	36	26.70	26.90	-35	18,714	-0.19%
2018/06/28	23	26.40	0	0.00	26.30	23	18,358	0.13%
2018/06/27	2	26.60	1	26.75	26.65	1	18,019	0.01%
2018/06/26	0	0.00	4	26.76	26.65	-4	18,016	-0.02%
2018/06/22	2	26.50	16	26.69	26.60	-14	17,990	-0.08%
2018/06/21	1	26.60	1.1	26.79	26.60	-0.1	17,745	0.00%
2018/06/20	2	26.70	4	26.65	26.60	-2	17,816	-0.01%
2018/06/19	20	26.42	0	0.00	26.35	20	17,676	0.11%
2018/06/15	10	26.52	0	0.00	26.75	10	17,378	0.06%
2018/06/14	11	26.64	0	0.00	26.60	11	17,050	0.06%
2018/06/13	3	26.70	0.1	26.75	26.75	2.9	16,862	0.02%
2018/06/12	19	26.77	0	0.00	26.75	19	16,992	0.11%
2018/06/11	12	26.98	1	27.00	26.95	11	16,674	0.07%
2018/06/08	6	27.06	0	0.00	27.10	6	16,438	0.04%
2018/06/07	2	27.25	1	27.45	27.35	1	16,439	0.01%
2018/06/06	0.1	27.25	1	27.45	27.40	-0.9	16,447	-0.01%
2018/06/05	1	27.35	8	27.23	27.35	-7	16,212	-0.04%
2018/06/04	0	0.00	4	27.05	27.10	-4	16,018	-0.02%
2018/06/01	1	26.65	6	26.58	26.70	-5	16,023	-0.03%
2018/05/31	20	26.30	0	0.00	26.25	20	15,814	0.13%
2018/05/30	30	26.32	32	26.15	26.35	-2	14,888	-0.01%
2018/05/29	1	26.85	0	0.00	26.90	1	14,413	0.01%
2018/05/28	1.8	26.94	5	27.10	27.15	-3.2	14,386	-0.02%
2018/05/25	9	26.87	2	26.90	26.85	7	14,436	0.05%
2018/05/24	0.1	26.90	2	27.03	27.05	-1.9	14,362	-0.01%
2018/05/23	0	0.00	23	26.85	26.90	-23	14,367	-0.16%
2018/05/22	7	26.91	0	0.00	26.80	7	14,404	0.05%
2018/05/21	0	0.00	29	26.92	27.00	-29	14,468	-0.20%
2018/05/18	4	26.58	6	26.65	26.70	-2	14,358	-0.01%
2018/05/17	11	26.50	3	26.58	26.45	8	14,343	0.06%
2018/05/16	1	26.40	0	0.00	26.45	1	14,222	0.01%
2018/05/15	0	0.00	1	26.50	26.30	-1	14,371	-0.01%
2018/05/14	1	26.55	1	26.55	26.50	0	14,728	0.00%
2018/05/11	0	0.00	7.8	26.35	26.40	-7.8	14,747	-0.05%
2018/05/09	1	26.05	2	26.25	26.15	-1	14,556	-0.01%
2018/05/08	1.1	26.10	3	26.13	26.20	-1.9	14,534	-0.01%
2018/05/07	3	25.82	6	26.10	26.00	-3	14,407	-0.02%
2018/05/04	4	25.85	3	25.93	25.80	1	14,377	0.01%
2018/05/03	1	26.15	0	0.00	26.10	1	14,275	0.01%
2018/05/02	0	0.00	2	26.20	26.25	-2	14,358	-0.01%
2018/04/30	0	0.00	13	26.12	26.25	-13	14,330	-0.09%
2018/04/27	1	25.90	0	0.00	26.00	1	14,363	0.01%
2018/04/26	1	25.85	0	0.00	25.95	1	14,441	0.01%
2018/04/25	0	0.00	2	26.00	26.00	-2	14,759	-0.01%
2018/04/24	10	25.95	4	26.00	25.90	6	15,016	0.04%
2018/04/23	20	25.75	10	25.72	25.80	10	14,880	0.07%
2018/04/20	0	0.00	2	25.68	25.70	-2	15,072	-0.01%
2018/04/19	0	0.00	8	25.53	25.75	-8	15,333	-0.05%
2018/04/18	0	0.00	0.2	25.20	25.20	-0.2	15,220	0.00%
2018/04/17	8	25.35	0	0.00	25.35	8	15,217	0.05%
2018/04/16	0	0.00	6	25.60	25.65	-6	15,449	-0.04%
2018/04/13	8	25.58	4	25.60	25.60	4	15,612	0.03%
2018/04/11	1	25.50	0	0.00	25.50	1	15,782	0.01%
2018/04/10	1	25.40	8	25.61	25.65	-7	15,774	-0.04%
2018/04/09	0	0.00	3	25.40	25.45	-3	15,749	-0.02%
2018/04/03	0	0.00	4	25.35	25.25	-4	15,734	-0.03%
2018/03/29	13	25.02	0	0.00	25.05	13	15,608	0.08%
2018/03/27	2	25.25	0	0.00	25.40	2	15,155	0.01%
2018/03/26	3	25.05	4	25.12	25.15	-1	15,074	-0.01%
2018/03/23	6	25.17	1	25.15	25.20	5	15,063	0.03%
2018/03/22	2	25.35	10	25.40	25.40	-8	15,035	-0.05%
2018/03/21	8	25.31	2	25.30	25.35	6	14,895	0.04%
2018/03/20	6	25.35	0	0.00	25.35	6	15,086	0.04%
2018/03/19	25	25.31	1	25.30	25.45	24	15,040	0.16%
2018/03/16	1	25.20	3	25.35	25.50	-2	15,091	-0.01%
2018/03/15	1.2	25.20	0	0.00	25.10	1.2	14,898	0.01%
2018/03/14	6	25.41	0	0.00	25.30	6	14,896	0.04%
2018/03/13	0.2	25.50	8	25.59	25.65	-7.8	14,951	-0.05%
2018/03/12	0	0.00	150	25.29	25.45	-150	14,878	-1.01%	大賣/鉅額交易
2018/03/07	29	24.57	0	0.00	24.50	29	14,924	0.19%
2018/03/06	0	0.00	5	24.98	24.85	-5	14,817	-0.03%
2018/03/05	10	24.76	0	0.00	24.75	10	15,176	0.07%
2018/03/02	16	24.95	0	0.00	24.95	16	15,230	0.11%
2018/03/01	2	24.90	3	25.03	25.10	-1	15,275	-0.01%
2018/02/27	4	25.00	0	0.00	24.95	4	15,200	0.03%
2018/02/26	2	25.00	10	25.17	25.00	-8	15,119	-0.05%
2018/02/23	2	24.83	7	24.96	25.00	-5	15,098	-0.03%
2018/02/21	2	24.50	40	24.66	24.70	-38	15,238	-0.25%
2018/02/12	37	24.00	0	0.00	24.15	37	15,114	0.24%
2018/02/09	12	23.92	12	24.03	23.95	0	14,961	0.00%
2018/02/08	4	24.11	0	0.00	24.10	4	14,808	0.03%
2018/02/07	81	24.21	3	24.27	24.10	78	14,746	0.53%
2018/02/06	71	24.20	8	24.05	24.00	63	14,471	0.44%
2018/02/05	37	25.00	0	0.00	25.00	37	13,932	0.27%
2018/02/02	3	25.25	0	0.00	25.30	3	13,770	0.02%
2018/02/01	2	25.45	4	25.43	25.40	-2	13,686	-0.01%
2018/01/31	2.3	25.24	15	25.25	25.30	-12.7	13,708	-0.09%
2018/01/30	3	25.53	3	25.45	25.40	0	13,716	0.00%
2018/01/29	0	0.00	1	25.65	25.70	-1	13,726	-0.01%
2018/01/25	2	25.45	14	25.53	25.60	-12	13,758	-0.09%
2018/01/24	7.4	25.13	60	25.17	25.30	-52.6	13,653	-0.39%
2018/01/23	5	25.40	14	25.39	25.40	-9	13,653	-0.07%
2018/01/22	2.5	25.35	3	25.40	25.50	-0.5	13,529	0.00%
2018/01/19	11	25.37	19	25.38	25.55	-8	13,456	-0.06%
2018/01/18	13	25.63	32.2	25.79	25.80	-19.2	13,177	-0.15%
2018/01/17	15	25.72	13	25.80	25.85	2	12,768	0.02%
2018/01/16	6.2	25.86	14.5	26.02	25.85	-8.3	12,568	-0.07%
2018/01/15	0.5	25.85	10	25.66	25.95	-9.5	12,169	-0.08%
2018/01/12	2	25.35	3	25.38	25.35	-1	11,888	-0.01%
2018/01/11	1	25.25	29	25.13	25.40	-28	11,784	-0.24%
2018/01/10	0	0.00	67	25.21	25.35	-67	11,800	-0.57%
2018/01/09	5	25.02	2	25.05	25.00	3	11,545	0.03%
2018/01/08	9	25.06	24.1	24.97	25.15	-15.1	11,383	-0.13%
2018/01/05	20.5	24.80	5	24.83	24.90	15.5	11,178	0.14%
2018/01/04	0	0.00	7	24.56	24.60	-7	11,052	-0.06%
2018/01/03	12	24.29	21	24.39	24.50	-9	11,122	-0.08%
2018/01/02	5	24.00	23	24.19	24.20	-18	10,905	-0.17%