兆豐金 (2886)-富邦-仁愛券商分點個股進出

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
39.05
漲跌
▲0.15
漲幅
+0.39%
成交量
66,968張
產業
上市金融類股
2982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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/05/31	18.5	38.96	10.3	39.13	39.05	8.2	19,805	0.04%
2024/05/30	72.5	38.90	0	0.00	38.90	72.5	18,996	0.38%
2024/05/29	155.4	39.34	140.5	39.65	39.00	14.9	18,643	0.08%	大買/大賣/
2024/05/28	100.6	39.86	3	39.82	39.80	97.6	18,178	0.54%
2024/05/27	44.9	39.92	3.4	39.92	39.80	41.5	18,285	0.23%
2024/05/24	8	40.06	7	40.09	40.00	1	18,034	0.01%
2024/05/23	13.6	40.15	2.3	40.06	40.10	11.3	18,019	0.06%
2024/05/22	2.2	40.53	0.8	40.56	40.55	1.4	17,925	0.01%
2024/05/21	6	40.58	2	40.60	40.60	4	17,914	0.02%
2024/05/20	2.1	40.80	25.1	40.66	40.80	-23	17,919	-0.13%
2024/05/17	1.5	40.77	3.1	40.91	40.85	-1.6	17,850	-0.01%
2024/05/16	8.1	40.82	15.2	41.03	40.80	-7.1	17,819	-0.04%
2024/05/15	6.8	40.84	17	40.86	40.85	-10.2	17,673	-0.06%
2024/05/14	42.8	40.69	6	40.90	40.50	36.8	17,719	0.21%
2024/05/13	1.9	40.95	8.1	41.01	41.05	-6.2	17,788	-0.03%
2024/05/10	14	40.73	54.5	40.74	40.95	-40.4	17,739	-0.23%
2024/05/09	16.8	40.82	22	40.78	40.65	-5.2	17,745	-0.03%
2024/05/08	7.2	41.08	70.8	41.04	41.10	-63.6	17,851	-0.36%
2024/05/07	5.3	41.02	15	40.95	40.95	-9.7	17,770	-0.05%
2024/05/06	7.2	40.45	117.5	41.04	41.15	-110.2	17,490	-0.63%	大賣/鉅額交易
2024/05/03	0.7	40.08	24.2	40.19	40.05	-23.4	17,157	-0.14%
2024/05/02	10.1	40.02	24.1	40.14	39.95	-14	17,077	-0.08%
2024/04/30	54	40.06	21.2	40.16	40.00	32.9	16,897	0.19%
2024/04/29	8	39.96	45.2	40.04	40.10	-37.1	16,832	-0.22%
2024/04/26	17	39.25	6	39.39	39.10	11	16,610	0.07%
2024/04/25	41.7	39.07	10.3	39.07	39.00	31.4	16,611	0.19%
2024/04/24	130.8	39.64	12	40.48	39.35	118.8	16,453	0.72%	大買/鉅額交易
2024/04/23	2.1	40.00	7.8	39.98	40.00	-5.7	16,372	-0.03%
2024/04/22	0.1	39.53	19.2	39.54	39.50	-19.1	16,309	-0.12%
2024/04/19	62.1	38.52	1.6	38.81	38.70	60.5	16,021	0.38%
2024/04/18	20.4	39.04	12.9	39.08	39.20	7.5	15,430	0.05%
2024/04/17	13.3	39.06	21.2	39.15	39.00	-7.8	15,116	-0.05%
2024/04/16	40.8	39.28	11.1	39.33	39.10	29.7	14,986	0.20%
2024/04/15	16.4	39.83	2.1	39.92	39.80	14.3	14,717	0.10%
2024/04/12	43.4	40.03	13	40.05	39.95	30.4	14,705	0.21%
2024/04/11	4.3	40.08	7.6	40.05	40.15	-3.3	14,626	-0.02%
2024/04/10	0	40.46	20.8	40.51	40.50	-20.8	14,593	-0.14%
2024/04/09	1.1	40.20	9.3	40.28	40.40	-8.2	14,693	-0.06%
2024/04/08	6.6	39.95	16.5	39.91	40.00	-9.9	14,704	-0.07%
2024/04/03	44.8	39.87	6.4	39.98	39.75	38.5	14,680	0.26%
2024/04/02	12.3	40.39	4.4	40.47	40.30	8	14,540	0.05%
2024/04/01	11.5	40.74	13.1	40.47	40.65	-1.6	14,572	-0.01%
2024/03/29	0	40.25	49.1	40.54	40.55	-49.1	14,511	-0.34%
2024/03/28	4.3	40.18	22.6	40.25	40.25	-18.4	14,565	-0.13%
2024/03/27	7.7	40.41	10.2	40.53	40.50	-2.5	14,727	-0.02%
2024/03/26	24	40.33	76.1	40.42	40.55	-52.1	15,005	-0.35%
2024/03/25	6.3	39.85	10	40.05	40.00	-3.7	15,195	-0.02%
2024/03/22	16.2	40.15	23	40.40	40.10	-6.7	15,405	-0.04%
2024/03/21	3.1	40.38	28.4	40.32	40.60	-25.3	15,569	-0.16%
2024/03/20	14.3	40.24	4.6	40.31	40.15	9.7	15,648	0.06%
2024/03/19	10.3	40.29	17.9	40.43	40.20	-7.6	15,610	-0.05%
2024/03/18	0.4	40.49	12.4	40.72	40.60	-12.1	15,526	-0.08%
2024/03/15	1.4	40.58	67.5	40.60	40.90	-66.1	15,449	-0.43%
2024/03/14	24.1	40.68	62.3	40.70	40.90	-38.2	15,200	-0.25%
2024/03/13	5.4	39.89	92.8	40.18	40.40	-87.4	15,074	-0.58%
2024/03/12	13.8	39.87	67.2	39.94	39.95	-53.4	14,927	-0.36%
2024/03/11	11.9	39.86	11.7	39.95	39.80	0.3	14,916	0.00%
2024/03/08	9.6	39.75	71.4	39.74	39.90	-61.9	14,852	-0.42%
2024/03/07	8.3	39.32	43.8	39.48	39.30	-35.5	14,753	-0.24%
2024/03/06	4.2	39.38	59.9	39.46	39.40	-55.7	14,805	-0.38%
2024/03/05	3.2	38.97	85.7	38.94	39.05	-82.4	15,071	-0.55%
2024/03/04	12.2	38.77	20.1	38.62	38.80	-7.8	15,081	-0.05%
2024/03/01	12.4	38.67	11.6	38.70	38.55	0.7	15,193	0.00%
2024/02/29	6.3	38.49	9	38.68	38.70	-2.7	15,352	-0.02%
2024/02/27	4.7	38.31	22.1	38.21	38.20	-17.4	15,108	-0.12%
2024/02/26	28.5	38.19	4	38.19	38.15	24.5	15,073	0.16%
2024/02/23	21.1	38.39	10.8	38.45	38.30	10.3	15,106	0.07%
2024/02/22	6.2	38.48	9.3	38.47	38.55	-3.1	15,450	-0.02%
2024/02/21	15.1	38.35	1.1	38.59	38.35	14	15,496	0.09%
2024/02/20	7.2	38.40	13.5	38.48	38.60	-6.3	15,621	-0.04%
2024/02/19	9.1	38.28	24.5	38.27	38.40	-15.4	15,715	-0.10%
2024/02/16	28.3	37.94	6.6	37.88	37.90	21.7	15,935	0.14%
2024/02/15	27.6	37.82	5.2	37.83	37.80	22.4	15,919	0.14%
2024/02/05	38.2	37.67	12.1	37.76	37.60	26.1	15,773	0.17%
2024/02/02	30.8	37.78	20.5	37.85	37.90	10.3	15,618	0.07%
2024/02/01	6.9	37.71	10.8	37.77	37.90	-4	15,619	-0.03%
2024/01/31	16.9	37.64	25.7	37.64	37.65	-8.8	15,520	-0.06%
2024/01/30	26.3	38.05	0	0.00	37.90	26.3	15,321	0.17%
2024/01/29	7.8	38.36	11	38.43	38.35	-3.2	15,388	-0.02%
2024/01/26	21.4	38.04	12.5	38.31	38.35	8.8	15,517	0.06%
2024/01/25	53.3	37.95	3.1	37.97	37.80	50.2	15,589	0.32%
2024/01/24	5.4	37.91	3.7	37.97	37.85	1.6	15,625	0.01%
2024/01/23	16.8	37.92	8.4	38.01	37.85	8.4	15,667	0.05%
2024/01/22	2.2	38.03	8.4	38.08	38.10	-6.2	15,724	-0.04%
2024/01/19	15.8	37.76	3.4	37.85	37.90	12.4	15,657	0.08%
2024/01/18	21	37.56	3	37.43	37.80	18	15,700	0.11%
2024/01/17	96.7	37.81	13.8	37.39	37.30	82.9	15,688	0.53%
2024/01/16	15.2	38.56	10	38.74	38.60	5.2	15,125	0.03%
2024/01/15	26.2	39.08	1.7	39.19	38.90	24.5	15,031	0.16%
2024/01/12	21.1	38.87	15.8	38.99	39.05	5.3	15,260	0.03%
2024/01/11	5.1	39.17	5.1	39.25	39.20	0	15,369	0.00%
2024/01/10	1.4	39.17	20.4	39.36	39.35	-19	15,431	-0.12%
2024/01/09	21.3	39.49	16	39.46	39.45	5.3	15,441	0.03%
2024/01/08	8.1	39.39	56.3	39.42	39.45	-48.2	15,490	-0.31%
2024/01/05	8.4	39.08	10	38.97	38.95	-1.6	15,419	-0.01%
2024/01/04	10.7	38.69	10	38.70	38.75	0.7	15,640	0.00%
2024/01/03	26.9	38.72	0	0.00	38.65	26.9	16,112	0.17%
2024/01/02	5.6	39.02	6	39.24	39.30	-0.4	16,065	0.00%
2023/12/29	7.9	39.01	14	39.09	39.20	-6.1	16,218	-0.04%
2023/12/28	3.5	38.89	19	39.10	39.20	-15.5	16,447	-0.09%
2023/12/27	1	38.80	7.5	38.87	39.00	-6.5	16,501	-0.04%
2023/12/26	5.1	38.72	15	38.79	38.80	-10	16,510	-0.06%
2023/12/25	13.5	38.30	17.5	38.66	38.80	-4	16,545	-0.02%
2023/12/22	25.2	38.21	46.8	38.27	38.35	-21.6	16,552	-0.13%
2023/12/21	60.3	38.31	25.8	38.36	38.30	34.5	16,414	0.21%
2023/12/20	27.9	38.78	23.1	38.74	38.75	4.8	16,221	0.03%
2023/12/19	3.2	38.86	3.9	39.16	39.15	-0.7	15,937	0.00%
2023/12/18	13.1	39.24	23.2	39.25	39.05	-10.1	15,851	-0.06%
2023/12/15	21	39.42	11.1	39.56	39.35	9.9	15,632	0.06%
2023/12/14	5	39.11	36.4	39.40	39.55	-31.4	15,426	-0.20%
2023/12/13	28.9	38.91	0	0.00	38.90	28.9	15,271	0.19%
2023/12/12	1.6	39.19	9.6	39.08	39.30	-7.9	15,627	-0.05%
2023/12/11	44.3	38.88	2	38.95	38.90	42.3	15,738	0.27%
2023/12/08	2.7	38.87	14.1	39.04	39.25	-11.4	15,673	-0.07%
2023/12/07	6	39.21	2	39.45	39.00	4	15,646	0.03%
2023/12/06	11.2	39.02	20.7	39.33	39.50	-9.4	15,568	-0.06%
2023/12/05	6.5	38.70	8.2	38.84	38.95	-1.7	15,451	-0.01%
2023/12/04	16.6	38.91	16.1	38.95	39.00	0.5	15,441	0.00%
2023/12/01	54.1	38.78	1.3	38.74	38.65	52.8	15,390	0.34%
2023/11/30	9.2	39.34	12.1	39.38	39.50	-2.9	15,252	-0.02%
2023/11/29	14.8	39.44	6.2	39.53	39.15	8.6	14,752	0.06%
2023/11/28	2.3	39.72	82.1	39.85	39.65	-79.8	14,596	-0.55%
2023/11/27	11	39.84	23.7	39.93	39.50	-12.7	14,793	-0.09%
2023/11/24	4.2	39.56	11.3	39.60	39.50	-7.1	14,710	-0.05%
2023/11/22	2.1	39.80	8.3	39.82	39.85	-6.2	14,889	-0.04%
2023/11/21	5.1	39.75	96.9	39.75	39.85	-91.8	14,979	-0.61%
2023/11/20	2.3	39.06	4.3	39.16	39.20	-2	14,849	-0.01%
2023/11/17	13	39.31	48.3	39.44	39.20	-35.3	14,847	-0.24%
2023/11/16	34	39.01	55.7	39.07	39.20	-21.7	14,951	-0.14%
2023/11/15	9.8	38.66	62.8	38.77	38.90	-52.9	14,922	-0.35%
2023/11/14	5.4	38.40	9.2	38.47	38.55	-3.8	14,816	-0.03%
2023/11/13	13.1	38.35	21.3	38.48	38.50	-8.3	15,132	-0.05%
2023/11/10	2	38.38	17.9	38.44	38.40	-15.9	15,575	-0.10%
2023/11/09	14.1	38.60	6.9	38.62	38.60	7.2	15,772	0.05%
2023/11/08	0.6	38.54	9.8	38.54	38.60	-9.2	16,081	-0.06%
2023/11/07	15	38.33	25.1	38.50	38.60	-10.1	16,234	-0.06%
2023/11/06	4.2	38.48	30.6	38.53	38.55	-26.4	16,788	-0.16%
2023/11/03	1.1	38.10	30.2	38.12	38.25	-29.1	17,039	-0.17%
2023/11/02	3	37.35	37.3	37.45	37.80	-34.3	17,100	-0.20%
2023/11/01	59.3	36.55	7	36.65	36.65	52.3	17,099	0.31%
2023/10/31	5.3	36.70	24.3	36.71	36.70	-19	17,296	-0.11%
2023/10/30	16.7	36.53	0	0.00	36.55	16.7	17,622	0.09%
2023/10/27	7.6	36.88	24	36.90	36.95	-16.4	17,666	-0.09%
2023/10/26	31.7	36.38	30	36.45	36.40	1.7	17,770	0.01%
2023/10/25	44.4	36.98	4	37.10	36.85	40.4	17,731	0.23%
2023/10/24	5.5	37.01	56	37.00	37.25	-50.6	17,783	-0.28%
2023/10/23	16.4	37.23	69	37.12	37.10	-52.6	17,845	-0.29%
2023/10/20	59.4	37.39	86.2	37.38	37.50	-26.8	17,753	-0.15%
2023/10/19	77.6	38.26	50.5	38.28	38.35	27.1	17,724	0.15%
2023/10/18	2	38.70	16.3	38.72	38.85	-14.3	17,835	-0.08%
2023/10/17	14.5	38.64	12	38.52	38.75	2.5	18,022	0.01%
2023/10/16	2	38.28	75.3	38.42	38.80	-73.3	18,266	-0.40%
2023/10/13	14.4	38.40	15.4	38.44	38.50	-0.9	18,569	0.00%
2023/10/12	2.1	38.73	45.1	38.71	38.95	-43	18,639	-0.23%
2023/10/11	4.5	38.13	84.8	38.26	38.50	-80.3	18,805	-0.43%
2023/10/06	9.4	37.37	0.3	37.50	37.50	9.2	18,386	0.05%
2023/10/05	3.3	36.90	6.2	37.34	37.50	-2.9	18,464	-0.02%
2023/10/04	54.4	36.94	114	36.87	36.85	-59.6	18,375	-0.32%	大賣/
2023/10/03	4	37.59	8.1	37.77	37.65	-4	18,307	-0.02%
2023/10/02	5.9	37.51	5.6	37.56	37.60	0.4	18,383	0.00%
2023/09/28	11.1	37.62	2.1	37.63	37.70	9	18,603	0.05%
2023/09/27	8.7	37.56	11.1	37.69	37.70	-2.3	18,683	-0.01%
2023/09/26	8.2	37.76	13.3	37.67	37.85	-5.1	18,699	-0.03%
2023/09/25	17	37.88	18.1	37.97	38.00	-1	18,740	-0.01%
2023/09/22	3.3	37.68	39.4	37.68	37.80	-36	18,886	-0.19%
2023/09/21	34.2	37.34	15	37.42	37.40	19.2	19,132	0.10%
2023/09/20	16.7	37.81	6.1	37.82	37.85	10.6	19,056	0.06%
2023/09/19	12.3	37.97	19.5	37.93	37.80	-7.3	19,041	-0.04%
2023/09/18	2.3	37.89	41.3	37.76	37.85	-39	19,458	-0.20%
2023/09/15	14.6	37.48	24.4	37.52	37.55	-9.7	19,904	-0.05%
2023/09/14	13	37.04	49.5	37.19	37.50	-36.5	20,118	-0.18%
2023/09/13	6.7	36.52	23.8	36.50	36.60	-17.1	20,615	-0.08%
2023/09/12	3.4	36.20	15.1	36.43	36.55	-11.7	21,369	-0.05%
2023/09/11	2.1	36.15	17	36.14	36.20	-14.9	21,421	-0.07%
2023/09/08	4.7	35.88	1.3	35.92	36.10	3.4	21,446	0.02%
2023/09/07	7.2	35.76	1.6	35.92	35.85	5.6	21,518	0.03%
2023/09/06	56.8	35.74	27	35.82	35.55	29.8	21,561	0.14%
2023/09/05	19.5	36.06	4	36.00	36.00	15.5	21,536	0.07%
2023/09/04	18.6	36.10	3	36.13	36.20	15.6	21,582	0.07%
2023/09/01	25.2	36.02	4.2	36.05	36.00	21	21,781	0.10%
2023/08/31	41.9	36.03	10	36.00	35.90	31.9	21,912	0.15%
2023/08/30	8.9	36.50	3.5	36.47	36.45	5.4	21,926	0.02%
2023/08/29	7.6	36.22	14.5	36.35	36.60	-7	22,085	-0.03%
2023/08/28	7.1	36.25	12	36.27	36.20	-4.9	22,043	-0.02%
2023/08/25	3.1	35.74	3.1	36.00	35.65	0	23,055	0.00%
2023/08/24	10	35.80	22	35.79	35.85	-12	23,169	-0.05%
2023/08/23	24.3	35.36	1.5	35.47	35.30	22.8	23,178	0.10%
2023/08/22	31.3	35.30	0	0.00	35.30	31.3	23,393	0.13%
2023/08/21	28.3	35.65	2	35.63	35.60	26.3	23,406	0.11%
2023/08/18	42.7	35.85	14	35.76	35.70	28.7	23,507	0.12%
2023/08/17	43.5	35.43	10	35.58	35.65	33.5	23,564	0.14%
2023/08/16	83	35.77	20.6	35.73	35.80	62.4	23,481	0.27%
2023/08/15	45.9	36.72	15.2	36.84	36.60	30.7	23,258	0.13%
2023/08/14	39	36.79	8	36.92	37.05	31	23,301	0.13%
2023/08/11	49	37.71	4.4	38.02	37.65	44.6	23,226	0.19%
2023/08/10	236.6	37.92	43.1	38.65	38.10	193.5	23,226	0.83%	大買/鉅額交易
2023/08/09	54.5	39.63	34.8	39.83	39.95	19.7	22,699	0.09%
2023/08/08	15.3	39.75	1	39.70	39.70	14.3	22,368	0.06%
2023/08/07	22.1	39.74	15.6	39.85	39.95	6.4	22,204	0.03%
2023/08/04	31.7	39.42	8	39.43	39.60	23.7	22,156	0.11%
2023/08/02	123.7	39.93	28.7	39.62	39.60	95	22,017	0.43%	大買/
2023/08/01	10.9	40.42	29.4	40.48	40.60	-18.5	21,645	-0.09%
2023/07/31	14	40.19	40	40.28	40.25	-26	21,455	-0.12%
2023/07/28	15.9	39.98	24.1	40.06	40.05	-8.2	21,395	-0.04%
2023/07/27	6.3	40.20	61.2	40.19	40.10	-55	21,291	-0.26%
2023/07/26	9.1	39.44	86.5	39.62	39.65	-77.3	21,117	-0.37%
2023/07/25	8.1	39.08	27.3	39.03	39.15	-19.2	21,019	-0.09%
2023/07/24	8.4	38.95	4.3	39.00	39.00	4.1	21,001	0.02%
2023/07/21	6.7	39.30	27.3	39.38	39.35	-20.7	20,838	-0.10%
2023/07/20	44	39.28	55	39.39	39.35	-11	20,622	-0.05%
2023/07/19	15.9	38.91	14	38.96	38.85	1.9	20,258	0.01%
2023/07/18	48.6	39.23	35.5	39.12	39.30	13.1	19,941	0.07%
2023/07/17	4.4	38.84	29.5	38.81	38.90	-25.1	19,518	-0.13%
2023/07/14	20.2	38.70	68.7	38.70	38.90	-48.5	19,445	-0.25%
2023/07/13	7.1	38.16	15.5	38.12	38.10	-8.4	19,291	-0.04%
2023/07/12	2.3	37.75	9.2	37.94	38.20	-6.9	19,212	-0.04%
2023/07/11	3.8	37.32	22.3	37.37	37.65	-18.5	19,165	-0.10%
2023/07/10	45.4	36.93	23	36.82	36.85	22.4	19,130	0.12%
2023/07/07	27	37.13	54	37.10	37.30	-27	18,927	-0.14%
2023/07/06	15.5	37.52	132	37.53	37.45	-116.5	18,779	-0.62%	大賣/鉅額交易
2023/07/05	6.7	38.44	12.4	38.33	38.25	-5.7	18,477	-0.03%
2023/07/04	9.6	38.41	20.1	38.47	38.50	-10.5	18,339	-0.06%
2023/07/03	3	38.25	12	38.36	38.30	-9	18,344	-0.05%
2023/06/30	29.7	38.40	8	38.36	38.20	21.7	18,353	0.12%
2023/06/29	23.1	38.46	53	38.44	38.55	-29.9	18,106	-0.17%
2023/06/28	19	37.86	42.7	37.90	37.95	-23.7	17,841	-0.13%
2023/06/27	4.5	37.59	4	37.65	37.55	0.5	17,730	0.00%
2023/06/26	45.2	37.72	31	37.78	37.75	14.2	17,674	0.08%
2023/06/21	5	37.37	19.3	37.53	37.75	-14.3	17,161	-0.08%
2023/06/20	9	37.08	16.1	37.14	37.45	-7.1	16,697	-0.04%
2023/06/19	15.4	36.65	10.7	36.87	37.00	4.6	16,116	0.03%
2023/06/16	35.6	37.09	19	37.13	36.80	16.6	15,447	0.11%
2023/06/15	14	37.37	60.6	37.32	37.40	-46.6	14,684	-0.32%
2023/06/14	18	37.52	20.1	37.45	37.50	-2	14,689	-0.01%
2023/06/13	14.4	37.84	31.1	37.93	37.75	-16.7	14,804	-0.11%
2023/06/12	24.4	37.85	45.9	37.84	37.65	-21.5	14,842	-0.14%
2023/06/09	4	37.67	29.2	37.58	37.65	-25.2	14,902	-0.17%
2023/06/08	28.3	37.04	30.1	37.20	37.30	-1.8	14,936	-0.01%
2023/06/07	27.8	36.84	39	36.92	37.00	-11.2	14,963	-0.07%
2023/06/06	10.7	36.62	0.6	36.65	36.50	10.1	14,914	0.07%
2023/06/05	22.3	36.78	58.8	36.81	36.70	-36.5	14,944	-0.24%
2023/06/02	7.4	36.11	34.7	36.12	36.10	-27.3	14,646	-0.19%
2023/06/01	6.6	35.69	2.7	35.75	35.85	3.9	14,499	0.03%
2023/05/31	27.7	35.92	3	36.03	35.80	24.7	14,471	0.17%
2023/05/30	2.1	36.10	10.2	36.15	36.20	-8.2	13,547	-0.06%
2023/05/29	19.3	35.93	7.9	36.13	36.20	11.4	13,613	0.08%
2023/05/26	14	35.75	63.9	36.04	36.15	-49.8	13,663	-0.36%
2023/05/25	13.8	35.47	79.2	35.53	36.20	-65.4	13,443	-0.49%
2023/05/24	26.5	35.71	8.1	35.83	35.90	18.4	13,268	0.14%
2023/05/23	8	35.95	25.6	36.13	36.20	-17.6	13,034	-0.13%
2023/05/22	64.2	35.98	12.3	36.08	36.20	51.9	12,883	0.40%
2023/05/19	4	35.99	28.5	36.03	36.00	-24.5	12,639	-0.19%
2023/05/18	8.7	35.82	24.3	35.90	35.95	-15.6	12,805	-0.12%
2023/05/17	19.1	35.49	51	35.59	35.60	-32	12,683	-0.25%
2023/05/16	22.1	34.93	92.5	35.03	35.15	-70.3	12,549	-0.56%
2023/05/15	2	34.38	12	34.61	34.50	-10	12,561	-0.08%
2023/05/12	57.1	34.33	4.3	34.39	34.30	52.8	12,592	0.42%
2023/05/11	22.1	34.65	8	34.90	34.80	14.2	12,485	0.11%
2023/05/10	55.1	34.65	2	34.73	34.80	53.1	12,598	0.42%
2023/05/09	2.4	34.43	13.1	34.47	34.50	-10.7	12,570	-0.08%
2023/05/08	8.1	34.24	92	34.31	34.30	-83.9	12,549	-0.67%
2023/05/05	2.5	34.26	14	34.28	34.25	-11.5	12,587	-0.09%
2023/05/04	4.9	34.35	27.3	34.29	34.30	-22.5	12,849	-0.17%
2023/05/03	32	34.15	38	34.14	34.15	-6	12,946	-0.05%
2023/05/02	2	34.01	19.2	33.97	34.10	-17.2	13,197	-0.13%
2023/04/28	3.2	33.86	6	34.01	34.05	-2.9	13,735	-0.02%
2023/04/27	12.5	33.76	106	33.83	33.85	-93.5	13,802	-0.68%	大賣/
2023/04/26	3.2	33.85	13	33.89	34.00	-9.8	13,872	-0.07%
2023/04/25	4.5	33.86	16	34.02	33.90	-11.5	13,859	-0.08%
2023/04/24	7.1	33.96	9	33.97	34.10	-1.9	13,867	-0.01%
2023/04/21	1	34.00	4	34.00	34.05	-3	13,960	-0.02%
2023/04/20	7.5	33.83	1.1	33.90	33.90	6.4	14,036	0.05%
2023/04/19	26.4	34.26	31.1	34.11	34.05	-4.8	14,263	-0.03%
2023/04/18	29.5	34.16	54.2	34.06	34.20	-24.7	14,198	-0.17%
2023/04/17	1.3	33.47	43.2	33.40	33.45	-41.9	14,151	-0.30%
2023/04/14	2.5	33.31	35.1	33.26	33.45	-32.6	14,201	-0.23%
2023/04/13	5	33.29	20.4	33.20	33.30	-15.4	14,120	-0.11%
2023/04/12	17.3	33.12	17	33.10	33.15	0.3	14,095	0.00%
2023/04/11	26	33.04	1	33.10	33.15	25	14,175	0.18%
2023/04/10	13.4	33.00	42.5	32.96	33.00	-29.1	14,129	-0.21%
2023/04/07	7.1	32.77	0.1	32.85	32.80	7	14,130	0.05%
2023/04/06	2.5	32.95	5.6	32.99	33.00	-3.1	14,133	-0.02%
2023/03/31	2.1	32.92	5	33.01	33.00	-2.9	14,047	-0.02%
2023/03/30	18.3	32.74	5	32.81	32.70	13.3	13,920	0.10%
2023/03/29	5.7	32.77	2	32.75	32.80	3.7	13,958	0.03%
2023/03/28	1.4	33.00	25.3	33.00	32.85	-24	14,078	-0.17%
2023/03/27	9.1	32.97	13	32.97	33.05	-3.9	14,139	-0.03%
2023/03/24	5.4	33.00	2.2	33.00	33.10	3.2	14,325	0.02%
2023/03/23	16	32.98	17.7	33.07	33.15	-1.7	14,387	-0.01%
2023/03/22	15.2	32.59	15.1	32.67	32.70	0.1	14,542	0.00%
2023/03/21	9.1	32.19	1	32.25	32.20	8.1	14,762	0.05%
2023/03/20	19	31.85	6.1	31.93	32.00	13	14,798	0.09%
2023/03/17	14	31.86	15.9	31.91	31.75	-1.8	14,817	-0.01%
2023/03/16	76.7	31.64	9.2	31.68	31.65	67.5	14,785	0.46%
2023/03/15	45.2	32.14	38.3	32.27	32.00	6.9	14,750	0.05%
2023/03/14	130	32.31	112.1	32.24	32.10	17.9	14,753	0.12%	大買/大賣/
2023/03/13	14.2	32.44	1	32.60	32.55	13.2	14,625	0.09%
2023/03/10	38.9	32.67	9.3	32.69	32.65	29.6	14,645	0.20%
2023/03/09	46.1	33.07	0.2	33.12	32.95	46	14,749	0.31%
2023/03/08	24.5	33.31	4	33.44	33.30	20.5	15,331	0.13%
2023/03/07	10.1	33.01	6.1	33.13	33.15	4	15,349	0.03%
2023/03/06	27.5	32.91	13.7	33.04	32.95	13.8	15,488	0.09%
2023/03/03	40.3	32.85	9.3	32.98	32.80	31.1	15,532	0.20%
2023/03/02	43	33.03	8	33.06	32.95	34.9	15,707	0.22%
2023/03/01	16.5	32.97	35.1	33.22	33.70	-18.6	15,720	-0.12%
2023/02/24	15.9	33.30	57.1	33.55	33.30	-41.2	15,527	-0.27%
2023/02/23	6	33.73	10	33.69	33.65	-4	15,376	-0.03%
2023/02/22	35.8	33.45	20.7	33.51	33.80	15.1	15,585	0.10%
2023/02/21	38.7	33.73	4.1	33.73	33.65	34.7	15,604	0.22%
2023/02/20	39.6	33.76	41.8	33.98	34.05	-2.2	15,875	-0.01%
2023/02/17	24.1	33.60	30.5	33.51	33.50	-6.4	16,016	-0.04%
2023/02/16	41.7	33.62	23.5	33.85	33.40	18.1	16,297	0.11%
2023/02/15	12.3	33.21	15.1	33.35	33.40	-2.8	16,273	-0.02%
2023/02/14	1.1	33.16	22.2	33.48	33.55	-21.1	16,268	-0.13%
2023/02/13	12.3	32.69	28	33.14	33.30	-15.7	16,281	-0.10%
2023/02/10	12.2	32.53	23	32.57	32.60	-10.8	16,211	-0.07%
2023/02/09	5.2	32.18	4	32.10	32.10	1.2	16,282	0.01%
2023/02/08	16.6	32.15	0.2	32.40	32.15	16.4	16,434	0.10%
2023/02/07	6.5	32.24	1.3	32.34	32.25	5.2	16,442	0.03%
2023/02/06	12.9	32.26	10.7	32.32	32.10	2.3	16,602	0.01%
2023/02/03	17.9	32.50	3.3	32.52	32.45	14.6	16,761	0.09%
2023/02/02	15.5	32.46	2	32.68	32.85	13.4	16,812	0.08%
2023/02/01	11.8	32.08	5	32.31	32.60	6.8	16,658	0.04%
2023/01/31	54.7	32.15	8	32.15	31.95	46.7	16,717	0.28%
2023/01/30	18.5	32.36	21.2	32.84	32.60	-2.8	16,634	-0.02%
2023/01/17	18.1	31.93	12.5	31.92	32.00	5.6	16,306	0.03%
2023/01/16	10.7	31.90	15.3	31.96	32.00	-4.6	16,381	-0.03%
2023/01/13	0.1	31.70	48	31.76	31.65	-47.9	16,508	-0.29%
2023/01/12	5.5	31.42	1	31.50	31.45	4.5	16,953	0.03%
2023/01/11	11	31.52	1	31.60	31.45	10	17,110	0.06%
2023/01/10	31.3	31.65	19.2	31.65	31.75	12	17,218	0.07%
2023/01/09	3.6	31.47	108.1	31.46	31.70	-104.5	17,325	-0.60%	大賣/鉅額交易
2023/01/06	6.1	30.91	8	30.98	30.95	-1.9	17,451	-0.01%
2023/01/05	0.6	30.82	23.7	30.95	31.10	-23.1	17,784	-0.13%
2023/01/04	5.7	30.35	0.3	30.50	30.40	5.4	17,687	0.03%
2023/01/03	12.6	30.24	0	0.00	30.50	12.6	17,997	0.07%
2022/12/30	9.6	30.47	103.1	30.50	30.35	-93.5	18,034	-0.52%	大賣/
2022/12/29	26.8	30.23	6	30.24	30.25	20.8	18,080	0.11%
2022/12/28	6	30.55	10	30.58	30.50	-4	18,140	-0.02%
2022/12/27	1	30.65	8.2	30.66	30.65	-7.1	18,372	-0.04%
2022/12/26	3.2	30.51	10.1	30.55	30.70	-6.9	18,666	-0.04%
2022/12/23	18.3	30.45	3.1	30.45	30.55	15.2	19,127	0.08%
2022/12/22	1.7	30.62	5	30.85	30.85	-3.3	19,547	-0.02%
2022/12/21	9.3	30.48	1.2	30.52	30.50	8.1	20,038	0.04%
2022/12/20	38.3	30.53	4.2	30.64	30.65	34.1	20,406	0.17%
2022/12/19	36.9	30.59	0	0.00	30.65	36.9	20,429	0.18%
2022/12/16	23.2	30.87	2	30.80	30.80	21.1	20,388	0.10%
2022/12/15	16	30.97	10	31.22	31.15	6	20,411	0.03%
2022/12/14	7.4	31.19	40.3	31.20	31.20	-32.9	20,514	-0.16%
2022/12/13	38.8	30.83	6.1	31.05	30.80	32.8	20,352	0.16%
2022/12/12	8.2	30.95	9.2	31.01	31.15	-1	20,133	-0.01%
2022/12/09	9.2	31.10	0.3	31.18	31.15	8.9	20,470	0.04%
2022/12/08	20.5	30.79	0.2	30.75	31.10	20.3	20,527	0.10%
2022/12/07	5.6	31.03	46.2	31.12	30.95	-40.6	20,524	-0.20%
2022/12/06	87.7	31.03	103.3	30.98	30.95	-15.6	20,487	-0.08%	大賣/
2022/12/05	10.1	31.18	1	31.15	31.05	9.1	20,419	0.04%
2022/12/02	43.6	31.26	1	31.25	31.10	42.6	20,398	0.21%
2022/12/01	59.3	31.74	11	31.87	31.55	48.3	20,356	0.24%
2022/11/30	69.6	31.51	1.4	31.70	32.00	68.1	20,110	0.34%
2022/11/29	43.2	31.40	2.2	31.42	31.50	41	19,455	0.21%
2022/11/28	22.4	30.86	1.1	31.05	30.95	21.3	19,341	0.11%
2022/11/25	38.7	31.42	8.6	31.47	31.35	30.2	19,307	0.16%
2022/11/24	12.1	31.47	14	31.38	31.65	-1.9	19,324	-0.01%
2022/11/23	19	31.19	19	31.16	31.10	0	19,207	0.00%
2022/11/22	17.2	30.78	14	30.74	30.90	3.2	19,133	0.02%
2022/11/21	8.4	30.36	7.1	30.15	30.55	1.3	19,065	0.01%
2022/11/18	88.4	30.24	38.1	30.38	30.20	50.3	19,009	0.26%
2022/11/17	3.2	30.67	0.1	30.81	30.85	3.1	18,811	0.02%
2022/11/16	41.8	30.95	10.1	30.80	30.85	31.7	18,830	0.17%
2022/11/15	30.9	31.18	0.4	31.29	31.15	30.6	18,676	0.16%
2022/11/14	14	31.15	9.6	31.24	31.30	4.4	18,526	0.02%
2022/11/11	10.1	30.59	36.3	30.80	30.85	-26.3	18,307	-0.14%
2022/11/10	22.3	30.05	9	30.18	30.00	13.3	18,057	0.07%
2022/11/09	15.5	30.53	3.1	30.53	30.50	12.4	18,077	0.07%
2022/11/08	57.4	30.20	8.5	30.28	30.40	48.9	18,099	0.27%
2022/11/07	4.1	29.82	44.3	30.19	30.20	-40.2	18,153	-0.22%
2022/11/04	19	28.95	13	29.40	29.55	6	18,558	0.03%
2022/11/03	19.6	29.16	25	29.35	29.10	-5.4	19,100	-0.03%
2022/11/02	73.4	29.40	0.2	29.40	29.35	73.2	19,330	0.38%
2022/11/01	51.8	29.76	8	29.79	29.75	43.8	19,212	0.23%
2022/10/31	27.2	30.08	2	30.13	29.90	25.2	19,108	0.13%
2022/10/28	4.7	29.82	8.2	29.94	29.80	-3.5	19,148	-0.02%
2022/10/27	49.7	29.90	16.1	29.76	29.70	33.6	19,203	0.18%
2022/10/26	29.3	30.03	24.1	30.17	30.15	5.1	19,123	0.03%
2022/10/25	34.2	29.52	7	29.73	29.95	27.2	18,971	0.14%
2022/10/24	8.8	29.70	9	29.79	29.60	-0.2	18,984	0.00%
2022/10/21	28	29.45	18.1	29.50	29.70	10	18,949	0.05%
2022/10/20	20.4	28.74	23	28.53	29.20	-2.6	18,830	-0.01%
2022/10/19	73	29.30	0	0.00	29.00	73	18,464	0.40%
2022/10/18	21.7	29.41	12	29.48	29.70	9.7	18,376	0.05%
2022/10/17	28.4	29.10	8.2	29.18	29.25	20.2	18,298	0.11%
2022/10/14	56.4	29.59	2.1	29.41	29.40	54.4	18,135	0.30%
2022/10/13	63.9	29.87	32.3	29.73	29.75	31.6	17,917	0.18%
2022/10/12	30.7	30.08	28	30.06	30.25	2.7	17,555	0.02%
2022/10/11	43.5	30.11	67	30.21	30.05	-23.5	17,569	-0.13%
2022/10/07	22.3	31.03	6.1	31.04	31.00	16.2	17,288	0.09%
2022/10/06	17.5	31.04	16.1	31.02	31.35	1.4	17,249	0.01%
2022/10/05	31.3	30.97	2.2	31.09	30.85	29.1	17,419	0.17%
2022/10/04	33.5	30.72	8.5	30.68	30.70	25	17,385	0.14%
2022/10/03	31.5	30.70	72.7	30.66	30.65	-41.2	17,214	-0.24%
2022/09/30	31.7	31.27	42	31.49	31.15	-10.3	16,923	-0.06%
2022/09/29	49.6	31.59	0	0.00	31.80	49.6	16,572	0.30%
2022/09/28	44.4	31.76	26	31.60	31.95	18.4	16,247	0.11%
2022/09/27	84.3	32.66	48.5	32.59	32.45	35.8	15,819	0.23%
2022/09/26	29.2	33.39	12.1	33.37	33.35	17.1	15,591	0.11%
2022/09/23	29	33.87	11.8	33.91	33.90	17.3	15,564	0.11%
2022/09/22	37.5	33.73	1	33.85	33.65	36.5	15,719	0.23%
2022/09/21	14.2	34.34	16.5	34.37	34.25	-2.2	15,675	-0.01%
2022/09/20	9.5	34.50	2	34.55	34.45	7.5	15,555	0.05%
2022/09/19	6.2	34.53	0.5	34.76	34.45	5.7	15,640	0.04%
2022/09/16	7	34.47	10.4	34.61	34.50	-3.4	15,802	-0.02%
2022/09/15	13.6	34.58	1	34.50	34.55	12.6	15,945	0.08%
2022/09/14	13.1	34.79	7.1	34.89	34.75	6	16,493	0.04%
2022/09/13	14.5	35.01	1	35.10	35.05	13.5	17,128	0.08%
2022/09/12	0	35.26	3	35.27	35.55	-3	17,740	-0.02%
2022/09/08	6.7	34.96	1	34.95	35.00	5.7	18,634	0.03%
2022/09/07	29.9	34.89	2.1	34.95	34.95	27.8	18,810	0.15%
2022/09/06	1.1	35.30	5	35.31	35.35	-3.9	19,000	-0.02%
2022/09/05	19.2	34.98	39	34.96	35.30	-19.8	19,127	-0.10%
2022/09/02	8.3	35.09	0	0.00	35.00	8.3	19,485	0.04%
2022/09/01	26.2	35.16	1	35.30	35.15	25.2	19,537	0.13%
2022/08/31	6	35.64	55.2	35.65	35.90	-49.2	19,580	-0.25%
2022/08/30	13.8	35.32	2	35.25	35.45	11.8	19,466	0.06%
2022/08/29	19.2	35.47	55.1	35.40	35.50	-35.8	19,511	-0.18%
2022/08/26	28.2	35.78	30	35.89	35.85	-1.8	19,708	-0.01%
2022/08/25	3.2	35.38	1.7	35.34	35.55	1.4	19,814	0.01%
2022/08/24	19.7	35.14	0	0.00	35.10	19.7	19,915	0.10%
2022/08/23	67.6	35.38	42.2	35.29	35.20	25.4	20,507	0.12%
2022/08/22	8.5	35.71	2.4	35.55	35.80	6.1	20,648	0.03%
2022/08/19	21.2	35.83	0.6	35.95	35.80	20.6	20,714	0.10%
2022/08/18	21.1	35.85	93	35.99	36.05	-71.9	20,785	-0.35%
2022/08/17	9.4	35.66	20.1	35.60	35.75	-10.7	20,909	-0.05%
2022/08/16	1	35.80	4	35.86	35.80	-3	20,895	-0.01%
2022/08/15	52.1	35.62	13.2	35.61	35.60	38.9	21,009	0.19%
2022/08/12	66	35.69	6.7	35.69	35.70	59.3	21,088	0.28%
2022/08/11	116.2	35.81	28	35.87	35.80	88.2	21,153	0.42%	大買/
2022/08/10	70.4	37.06	19.7	37.10	37.20	50.7	20,871	0.24%
2022/08/09	30	36.88	30.9	36.68	36.90	-0.9	20,432	0.00%
2022/08/08	10.5	35.94	3	35.92	36.00	7.5	20,328	0.04%
2022/08/05	36.2	35.93	10	36.00	35.85	26.2	20,596	0.13%
2022/08/04	13.1	35.71	1	35.65	35.65	12.1	20,844	0.06%
2022/08/03	16.3	35.54	1	35.60	35.60	15.3	20,975	0.07%
2022/08/02	10.2	35.35	29	35.23	35.70	-18.8	21,221	-0.09%
2022/08/01	8.9	35.42	11.2	35.41	35.55	-2.3	21,482	-0.01%
2022/07/29	16.1	35.45	10	35.54	35.40	6.1	21,867	0.03%
2022/07/28	7.1	35.39	8	35.58	35.60	-0.9	22,055	0.00%
2022/07/27	13.3	35.04	4.1	35.06	35.15	9.2	22,041	0.04%
2022/07/26	3	34.47	1	34.70	34.60	2	22,016	0.01%
2022/07/25	37.8	34.56	12	34.60	34.45	25.8	22,072	0.12%
2022/07/22	33.1	34.59	9	34.84	34.90	24.1	22,258	0.11%
2022/07/21	14.8	34.14	9	34.29	34.45	5.8	22,434	0.03%
2022/07/20	33.4	34.25	17	34.44	34.15	16.4	22,622	0.07%
2022/07/19	17.3	34.07	55.4	34.20	34.15	-38.1	22,813	-0.17%
2022/07/18	22.3	34.06	11.6	34.06	34.15	10.7	23,120	0.05%
2022/07/15	64.1	33.94	12	34.09	33.90	52.1	23,350	0.22%
2022/07/14	11.5	34.70	0	0.00	34.55	11.5	23,643	0.05%
2022/07/13	20.4	34.74	9.6	34.85	34.85	10.7	23,883	0.04%
2022/07/12	20.9	33.45	39.3	33.42	33.45	-18.4	24,119	-0.08%
2022/07/11	35.6	34.42	13.1	34.47	34.30	22.6	24,310	0.09%
2022/07/08	15.2	35.21	2	35.08	35.05	13.2	24,688	0.05%
2022/07/07	8.6	35.05	58.5	35.17	35.15	-49.9	24,896	-0.20%
2022/07/06	9.1	35.27	205	35.20	35.20	-195.9	24,949	-0.79%	大賣/鉅額交易
2022/07/05	25.5	35.75	1	36.00	35.55	24.5	25,090	0.10%
2022/07/04	2.3	35.49	13.7	35.57	35.75	-11.4	25,235	-0.05%
2022/07/01	5.2	35.21	16	35.30	35.25	-10.8	25,807	-0.04%
2022/06/30	34	35.39	2	35.35	35.30	32	25,991	0.12%
2022/06/29	32.1	35.77	9.7	35.87	35.70	22.5	26,007	0.09%
2022/06/28	11	36.30	6	36.38	36.35	5	26,076	0.02%
2022/06/27	24.2	36.43	4.2	36.43	36.20	20	26,224	0.08%
2022/06/24	32.9	35.97	128.2	36.25	36.15	-95.3	26,116	-0.36%	大賣/
2022/06/23	37.6	35.86	13	35.57	35.35	24.6	26,141	0.09%
2022/06/22	23.8	35.62	27.5	35.50	35.40	-3.7	25,980	-0.01%
2022/06/21	11	35.68	60.6	35.61	35.60	-49.6	25,464	-0.19%
2022/06/20	56.4	35.34	3.6	35.36	34.60	52.8	25,138	0.21%
2022/06/17	47.3	35.35	27	35.56	35.30	20.2	24,571	0.08%
2022/06/16	18.2	36.20	18	36.45	36.15	0.2	23,715	0.00%
2022/06/15	26.6	36.20	21	36.28	36.20	5.6	23,985	0.02%
2022/06/14	15.3	36.59	65.3	36.48	36.90	-50	24,039	-0.21%
2022/06/13	92.4	35.95	39.9	36.05	36.50	52.5	24,410	0.22%
2022/06/10	17.5	36.82	25.1	36.95	37.10	-7.6	24,131	-0.03%
2022/06/09	78.1	37.18	36	37.10	37.15	42.1	24,116	0.17%
2022/06/08	9.2	37.68	23.5	37.64	37.70	-14.3	23,909	-0.06%
2022/06/07	6.5	37.59	22	37.51	37.70	-15.5	24,006	-0.06%
2022/06/06	27.3	37.16	24.1	37.38	37.80	3.2	23,969	0.01%
2022/06/02	9.8	37.80	4	38.05	37.90	5.8	24,002	0.02%
2022/06/01	11.8	38.28	0	0.00	38.20	11.8	24,290	0.05%
2022/05/31	8	38.03	4.1	38.12	38.75	3.9	24,270	0.02%
2022/05/30	20	38.06	57	38.39	38.45	-37	23,672	-0.16%
2022/05/27	49.2	37.76	99	37.93	37.95	-49.9	23,513	-0.21%
2022/05/26	14.2	37.52	12	37.49	37.30	2.2	23,592	0.01%
2022/05/25	5.3	37.38	21	37.34	37.60	-15.7	23,940	-0.07%
2022/05/24	39.1	37.29	25.1	37.59	37.20	14.1	24,068	0.06%
2022/05/23	48.3	37.46	24	37.40	37.20	24.3	24,135	0.10%
2022/05/20	10.1	36.97	11.1	37.03	37.10	-1	24,334	0.00%
2022/05/19	56.5	36.63	7.9	36.64	36.60	48.6	24,357	0.20%
2022/05/18	139.1	36.75	206	37.29	37.50	-66.9	24,200	-0.28%	大買/大賣/
2022/05/17	20.6	36.48	3.4	36.54	36.45	17.2	24,032	0.07%
2022/05/16	84.4	36.50	33	36.81	36.90	51.4	23,972	0.21%
2022/05/13	68.2	36.77	79.2	36.90	36.95	-11	23,752	-0.05%
2022/05/12	161.8	37.28	89.1	37.45	37.00	72.7	23,630	0.31%	大買/
2022/05/11	6.4	38.09	38.1	38.08	38.35	-31.7	23,358	-0.14%
2022/05/10	26.7	37.95	80.6	38.02	38.20	-53.9	23,272	-0.23%
2022/05/09	33.9	38.27	22.4	38.17	38.00	11.6	23,158	0.05%
2022/05/06	36.4	38.99	134	39.04	39.35	-97.6	23,304	-0.42%	大賣/
2022/05/05	69.9	40.00	17	39.98	39.85	52.9	23,268	0.23%
2022/05/04	32.9	40.77	4.7	40.88	40.85	28.1	22,935	0.12%
2022/05/03	26.9	41.00	9	41.03	40.85	17.9	23,115	0.08%
2022/04/29	32.1	41.42	25	41.19	41.60	7.1	23,151	0.03%
2022/04/28	31.5	40.96	82	41.08	41.00	-50.5	23,189	-0.22%
2022/04/27	130.8	41.85	49	41.62	41.60	81.8	22,990	0.36%	大買/
2022/04/26	54.3	41.81	35.3	41.80	41.95	19	22,892	0.08%
2022/04/25	16.2	41.41	20.2	41.44	41.55	-4.1	22,814	-0.02%
2022/04/22	49	41.23	25	41.22	41.55	24	22,680	0.11%
2022/04/21	62.5	40.99	28.2	41.13	41.00	34.4	22,660	0.15%
2022/04/20	38.6	41.33	58.4	41.39	41.75	-19.8	22,756	-0.09%
2022/04/19	38.4	41.69	6	41.83	41.50	32.4	22,593	0.14%
2022/04/18	55.7	41.65	97.1	41.75	41.90	-41.4	22,623	-0.18%
2022/04/15	30.4	42.96	109	42.91	42.85	-78.6	22,231	-0.35%	大賣/
2022/04/14	137.8	43.73	24.2	43.65	43.10	113.6	22,188	0.51%	大買/鉅額交易
2022/04/13	28.2	44.87	70.4	44.81	44.95	-42.2	21,917	-0.19%
2022/04/12	14.6	44.45	109.3	44.45	44.45	-94.7	21,815	-0.43%	大賣/
2022/04/11	43	44.54	17	44.57	44.65	25.9	21,804	0.12%
2022/04/08	43.8	44.14	148	43.96	44.35	-104.2	21,693	-0.48%	大賣/鉅額交易
2022/04/07	76.7	44.68	118.3	44.70	44.10	-41.7	21,521	-0.19%	大賣/
2022/04/06	43.3	43.54	42.9	43.65	44.05	0.4	20,847	0.00%
2022/04/01	45.3	42.79	14.4	42.91	43.10	30.9	20,525	0.15%
2022/03/31	4.6	42.77	58.7	42.71	42.90	-54.1	20,361	-0.27%
2022/03/30	14.3	42.20	12.1	42.21	42.25	2.3	20,140	0.01%
2022/03/29	33.2	42.13	12.2	42.05	42.00	21.1	20,062	0.10%
2022/03/28	21.3	41.76	42.6	42.03	42.40	-21.3	20,106	-0.11%
2022/03/25	63.4	41.76	80.1	41.82	42.20	-16.8	20,005	-0.08%
2022/03/24	23.2	42.21	89.2	42.23	42.25	-65.9	19,863	-0.33%
2022/03/23	36	42.06	90	42.01	42.35	-54	20,104	-0.27%
2022/03/22	45.1	40.79	159	40.84	41.15	-114	19,934	-0.57%	大賣/鉅額交易
2022/03/21	10.6	40.58	13.6	40.50	40.60	-2.9	19,757	-0.01%
2022/03/18	21.6	40.55	48	40.58	40.45	-26.5	19,688	-0.13%
2022/03/17	36.2	39.96	59.3	40.04	40.05	-23.1	19,291	-0.12%
2022/03/16	33.1	38.78	115.9	38.99	39.50	-82.8	19,042	-0.43%	大賣/
2022/03/15	21	38.46	31.9	38.54	38.60	-10.9	18,592	-0.06%
2022/03/14	1	38.35	25.2	38.35	38.50	-24.1	18,718	-0.13%
2022/03/11	1.2	37.88	37.5	38.01	37.95	-36.3	18,809	-0.19%
2022/03/10	4.3	37.69	46.2	38.03	38.25	-42	18,971	-0.22%
2022/03/09	23	37.57	20.7	37.76	37.40	2.3	18,913	0.01%
2022/03/08	27.7	37.43	77.1	37.51	37.35	-49.3	18,855	-0.26%
2022/03/07	73.7	37.26	39.1	37.40	37.65	34.6	18,541	0.19%
2022/03/04	8.4	37.78	5	37.83	38.00	3.3	18,838	0.02%
2022/03/03	26	37.98	17	38.05	38.10	9	18,849	0.05%
2022/03/02	22.1	37.99	11	37.99	38.10	11.1	19,001	0.06%
2022/03/01	5.2	38.01	42.5	38.15	38.20	-37.2	18,897	-0.20%
2022/02/25	39.8	37.41	12	37.51	37.60	27.8	18,700	0.15%
2022/02/24	27.6	37.59	39.3	37.62	37.70	-11.7	18,282	-0.06%
2022/02/23	14.1	37.73	18	37.87	38.05	-3.9	18,069	-0.02%
2022/02/22	85.7	37.49	8	37.42	37.60	77.7	17,974	0.43%
2022/02/21	69.3	37.76	2.6	37.95	38.00	66.7	17,683	0.38%
2022/02/18	30.1	38.16	1	38.20	38.10	29.1	17,511	0.17%
2022/02/17	29.2	38.20	14.3	38.18	38.40	14.9	17,574	0.08%
2022/02/16	39.1	38.17	31	38.16	38.20	8.1	17,532	0.05%
2022/02/15	33.6	38.19	0	38.30	38.10	33.6	17,393	0.19%
2022/02/14	67	38.20	30	38.29	38.45	37	17,356	0.21%
2022/02/11	28.5	38.62	26	38.73	38.80	2.5	17,366	0.01%
2022/02/10	41.9	38.30	14.5	38.48	38.70	27.3	17,302	0.16%
2022/02/09	38.4	38.82	11.2	38.86	38.80	27.3	17,119	0.16%
2022/02/08	20.2	38.71	187.9	38.77	38.95	-167.7	16,979	-0.99%	大賣/鉅額交易
2022/02/07	21.1	37.60	23	37.64	38.00	-1.9	16,457	-0.01%
2022/01/26	22.9	36.90	7.7	36.97	36.95	15.2	16,120	0.09%
2022/01/25	74.2	36.42	2.1	36.78	36.90	72.1	16,116	0.45%
2022/01/24	11.8	36.61	25.6	36.78	36.90	-13.8	15,849	-0.09%
2022/01/21	30	36.68	15.5	36.75	36.85	14.5	15,865	0.09%
2022/01/20	16.1	36.97	2	36.95	36.95	14.1	15,661	0.09%
2022/01/19	41.6	36.91	4.8	37.00	37.00	36.8	15,589	0.24%
2022/01/18	50.5	36.97	6.5	37.19	37.25	44.1	15,666	0.28%
2022/01/17	51.7	36.96	47.7	37.08	37.05	4	15,532	0.03%
2022/01/14	43.9	37.28	10	37.43	37.45	33.8	15,445	0.22%
2022/01/13	44	37.61	65.3	37.62	37.85	-21.3	15,365	-0.14%
2022/01/12	16.2	36.90	17	36.90	37.00	-0.8	14,982	-0.01%
2022/01/11	16.3	36.21	48.9	36.44	37.00	-32.6	14,812	-0.22%
2022/01/10	30.2	35.97	19.6	35.99	36.15	10.6	14,715	0.07%
2022/01/07	6.1	36.19	73	36.33	36.20	-66.9	14,676	-0.46%
2022/01/06	31.1	35.76	11.5	35.90	36.00	19.6	14,480	0.14%
2022/01/05	12.6	35.39	11.2	35.40	35.55	1.4	14,401	0.01%
2022/01/04	13.4	35.34	21.4	35.50	35.55	-8	14,513	-0.06%
2022/01/03	33.9	35.36	29.2	35.35	35.35	4.7	14,429	0.03%
2021/12/30	20.7	35.56	0	35.60	35.55	20.7	14,371	0.14%
2021/12/29	8	35.56	22.2	35.65	35.60	-14.2	14,475	-0.10%
2021/12/28	6	35.45	13.8	35.51	35.60	-7.8	14,534	-0.05%
2021/12/27	25.1	35.42	24	35.41	35.60	1.1	14,543	0.01%
2021/12/24	14.3	35.41	104	35.40	35.50	-89.7	14,759	-0.61%	大賣/
2021/12/23	20	35.48	95	35.54	35.50	-75	14,804	-0.51%
2021/12/22	46	35.67	21	35.62	35.65	25	14,903	0.17%
2021/12/21	19.6	35.80	10	35.79	35.75	9.5	14,792	0.06%
2021/12/20	16	35.72	26	35.78	36.00	-10	14,718	-0.07%
2021/12/17	12	35.64	10.2	35.71	35.90	1.9	14,516	0.01%
2021/12/16	31.4	35.30	15	35.47	35.60	16.4	14,226	0.12%
2021/12/15	39.2	35.19	2	35.18	35.20	37.2	14,286	0.26%
2021/12/14	8.4	35.22	45.1	35.24	35.40	-36.6	14,568	-0.25%
2021/12/13	39.6	35.48	5.6	35.61	35.50	34.1	14,534	0.23%
2021/12/10	4.9	35.28	32.2	35.54	35.65	-27.3	14,470	-0.19%
2021/12/09	18.4	35.08	99	35.16	35.30	-80.7	14,411	-0.56%
2021/12/08	18.1	35.13	71	35.16	35.20	-52.9	14,402	-0.37%
2021/12/07	14.7	34.66	44.7	34.66	35.10	-30	14,249	-0.21%
2021/12/06	6	34.31	130.3	34.15	34.60	-124.3	14,035	-0.89%	大賣/鉅額交易
2021/12/03	21.2	34.10	109.4	34.11	34.15	-88.1	13,963	-0.63%	大賣/
2021/12/02	8	33.93	6	33.98	34.25	2	13,859	0.01%
2021/12/01	7.4	33.98	30	34.09	34.15	-22.6	13,857	-0.16%
2021/11/30	39.1	33.74	71	34.06	34.20	-31.9	14,025	-0.23%
2021/11/29	9.7	33.84	3	33.93	33.90	6.7	13,373	0.05%
2021/11/26	69.7	33.97	5	34.00	33.90	64.7	13,316	0.49%
2021/11/25	1	34.10	12	34.30	34.50	-11	13,369	-0.08%
2021/11/24	1.1	34.40	4	34.44	34.35	-2.9	13,445	-0.02%
2021/11/23	24.5	34.11	0.1	34.16	34.10	24.3	13,526	0.18%
2021/11/22	49.4	34.23	0.7	34.39	34.15	48.6	13,527	0.36%
2021/11/19	49	34.41	13	34.45	34.65	36	13,484	0.27%
2021/11/18	27.8	34.59	10.7	34.59	34.70	17.1	13,414	0.13%
2021/11/17	8	34.18	2.8	34.17	34.20	5.2	13,571	0.04%
2021/11/16	22.3	33.94	17.4	34.05	34.20	4.9	13,654	0.04%
2021/11/15	27.3	33.93	60	33.95	33.95	-32.7	13,736	-0.24%
2021/11/12	23.1	33.79	4.3	33.76	33.90	18.8	13,847	0.14%
2021/11/11	19.5	33.82	5	33.85	33.80	14.5	14,108	0.10%
2021/11/10	2	33.95	96.1	33.76	34.00	-94	14,362	-0.65%
2021/11/09	2.4	33.52	17.2	33.62	33.70	-14.8	14,379	-0.10%
2021/11/08	8	33.54	11.3	33.57	33.60	-3.3	15,869	-0.02%
2021/11/05	3	33.40	46.2	33.57	33.70	-43.2	16,463	-0.26%
2021/11/04	5.7	33.33	2	33.45	33.45	3.7	16,617	0.02%
2021/11/03	5.3	33.19	17	33.19	33.40	-11.7	16,839	-0.07%
2021/11/02	3.6	33.29	6.1	33.34	33.30	-2.5	17,037	-0.01%
2021/11/01	1.1	33.27	0	33.40	33.30	1.1	17,036	0.01%
2021/10/29	2.1	33.14	1.2	33.22	33.40	0.9	17,140	0.01%
2021/10/28	13.4	33.30	42	33.33	33.40	-28.6	17,210	-0.17%
2021/10/27	11.5	33.36	7.5	33.39	33.35	4	17,331	0.02%
2021/10/26	16.3	33.31	104.2	33.34	33.45	-87.9	17,520	-0.50%	大賣/
2021/10/25	1.1	33.05	32.2	33.01	33.10	-31.2	17,345	-0.18%
2021/10/22	10.6	33.00	35	32.99	33.05	-24.4	17,462	-0.14%
2021/10/21	27.5	32.95	36	32.96	32.95	-8.5	17,366	-0.05%
2021/10/20	5.3	32.81	8	32.89	32.90	-2.7	17,206	-0.02%
2021/10/19	28.6	32.72	3	32.75	32.75	25.6	17,208	0.15%
2021/10/18	8	32.64	42.8	32.75	32.95	-34.8	17,240	-0.20%
2021/10/15	3	32.30	7	32.37	32.50	-4	17,178	-0.02%
2021/10/14	4.6	32.50	2	32.40	32.30	2.6	17,136	0.02%
2021/10/13	5.3	32.36	8	32.41	32.50	-2.7	17,222	-0.02%
2021/10/12	15.1	32.15	11	32.13	32.45	4.1	17,261	0.02%
2021/10/08	17	32.21	0	0.00	32.25	17	17,140	0.10%
2021/10/07	10.3	32.40	17.6	32.43	32.40	-7.3	17,250	-0.04%
2021/10/06	15	32.05	7.1	32.09	32.25	7.9	17,271	0.05%
2021/10/05	26	32.02	38.3	32.05	32.05	-12.3	17,257	-0.07%
2021/10/04	20.1	32.03	30.9	32.08	32.10	-10.8	17,264	-0.06%
2021/10/01	154.1	31.92	2.2	31.95	32.05	152	17,277	0.88%	大買/鉅額交易
2021/09/30	12.6	32.12	1.5	32.13	32.05	11.1	17,102	0.07%
2021/09/29	63.8	32.07	14	32.09	32.05	49.8	17,088	0.29%
2021/09/28	3.9	32.30	5	32.31	32.40	-1.1	16,926	-0.01%
2021/09/27	14.2	32.35	7	32.38	32.35	7.2	16,971	0.04%
2021/09/24	21.7	32.35	29.3	32.33	32.40	-7.6	17,017	-0.04%
2021/09/23	9.5	32.27	6	32.22	32.40	3.5	17,042	0.02%
2021/09/22	164.3	31.93	54	32.01	32.10	110.3	17,109	0.64%	大買/鉅額交易
2021/09/17	18.7	32.24	26	32.33	32.15	-7.3	16,856	-0.04%
2021/09/16	9.7	32.32	10	32.35	32.35	-0.4	16,641	0.00%
2021/09/15	7.2	32.33	14	32.41	32.35	-6.8	16,725	-0.04%
2021/09/14	14.3	32.43	21.8	32.44	32.50	-7.5	16,823	-0.04%
2021/09/13	40.3	32.24	0	0.00	32.30	40.3	16,868	0.24%
2021/09/10	1.2	32.32	37	32.39	32.45	-35.8	17,008	-0.21%
2021/09/09	6.2	32.29	11	32.30	32.30	-4.8	17,295	-0.03%
2021/09/08	3.9	32.31	26	32.26	32.50	-22.1	17,339	-0.13%
2021/09/07	29.3	32.37	10	32.38	32.45	19.3	17,478	0.11%
2021/09/06	11.7	32.50	16.1	32.55	32.50	-4.4	17,514	-0.03%
2021/09/03	15.7	32.24	13.3	32.43	32.55	2.4	17,499	0.01%
2021/09/02	14.2	32.13	8	32.14	32.10	6.2	17,474	0.04%
2021/09/01	29.3	32.52	9	32.55	32.55	20.3	17,573	0.12%
2021/08/31	14	32.31	11	32.42	32.80	3	17,556	0.02%
2021/08/30	4.1	32.09	34.2	31.97	32.45	-30.1	17,459	-0.17%
2021/08/27	7.2	31.74	38.4	31.77	32.00	-31.2	17,403	-0.18%
2021/08/26	64.7	31.32	2	31.35	31.45	62.7	17,412	0.36%
2021/08/25	29	31.35	26	31.34	31.45	3	17,546	0.02%
2021/08/24	37.3	31.23	124	31.25	31.35	-86.8	17,544	-0.49%	大賣/
2021/08/23	61.4	31.28	67	31.25	31.05	-5.6	17,640	-0.03%
2021/08/20	29	31.31	14.4	31.36	31.45	14.6	17,588	0.08%
2021/08/19	24.7	31.28	59	31.30	31.30	-34.3	18,782	-0.18%
2021/08/18	21	31.36	68.9	31.38	31.45	-47.9	18,614	-0.26%
2021/08/17	27	31.30	31.1	31.32	31.45	-4.1	18,568	-0.02%
2021/08/16	64.8	30.92	70	30.96	31.05	-5.2	18,418	-0.03%
2021/08/13	92.3	31.07	34	31.08	31.05	58.3	18,336	0.32%
2021/08/12	353.8	30.77	9.1	30.84	30.70	344.7	18,211	1.89%	大買/鉅額交易
2021/08/11	146.3	33.05	82	33.07	33.05	64.3	16,812	0.38%	大買/
2021/08/10	61.6	33.04	62	33.06	33.05	-0.4	16,424	0.00%
2021/08/09	21.8	33.09	60	33.06	33.20	-38.2	16,576	-0.23%
2021/08/06	36	33.19	38	33.18	33.20	-2	16,638	-0.01%
2021/08/05	34	33.09	4	33.10	33.15	30	16,933	0.18%
2021/08/04	27	33.09	8	33.12	33.15	19	17,814	0.11%
2021/08/03	26.6	33.00	43.1	33.02	33.10	-16.5	18,045	-0.09%
2021/08/02	33.2	32.98	117	32.96	33.00	-83.8	18,285	-0.46%	大賣/
2021/07/30	45	32.98	17.3	33.06	33.10	27.7	18,291	0.15%
2021/07/29	5.1	33.01	12	33.05	33.10	-6.9	18,240	-0.04%
2021/07/28	27.1	32.92	8	33.01	33.00	19.1	18,372	0.10%
2021/07/27	1.1	32.95	7.4	33.00	33.05	-6.3	18,538	-0.03%
2021/07/26	33.2	33.03	15	32.91	33.00	18.2	18,744	0.10%
2021/07/23	11.1	33.00	18.5	33.01	33.10	-7.4	18,947	-0.04%
2021/07/22	12.1	33.00	76	33.00	33.05	-63.9	19,057	-0.34%
2021/07/21	28.1	32.79	9	32.89	32.90	19.1	19,085	0.10%
2021/07/20	22.8	32.89	3	32.88	32.80	19.8	19,171	0.10%
2021/07/19	17	32.82	26.4	32.94	33.10	-9.4	19,220	-0.05%
2021/07/16	8	32.88	60.3	32.97	33.00	-52.3	19,269	-0.27%
2021/07/15	7.1	32.81	9	32.83	32.85	-1.9	19,247	-0.01%
2021/07/14	76.1	32.79	16.9	32.79	32.95	59.2	19,311	0.31%
2021/07/13	4	32.85	11	32.90	32.95	-7	19,513	-0.04%
2021/07/12	12.1	32.83	8	32.86	32.80	4.1	19,630	0.02%
2021/07/09	42	32.57	3.3	32.73	32.90	38.8	19,566	0.20%
2021/07/08	12	32.77	1	32.85	32.80	11	19,595	0.06%
2021/07/07	24.3	32.61	0	0.00	32.80	24.3	19,619	0.12%
2021/07/06	19	32.78	16.6	32.83	32.85	2.4	19,628	0.01%
2021/07/05	81	32.61	10	32.68	32.75	71	19,692	0.36%
2021/07/02	9.6	32.56	1	32.55	32.55	8.6	19,697	0.04%
2021/07/01	24.6	32.60	15	32.75	32.65	9.6	19,794	0.05%
2021/06/30	12	32.76	3.3	32.80	32.85	8.7	19,828	0.04%
2021/06/29	16.1	32.60	5	32.65	32.55	11.1	19,923	0.06%
2021/06/28	15.1	32.77	2	32.78	32.75	13.1	19,955	0.07%
2021/06/25	5	32.89	17.7	32.95	32.90	-12.7	20,020	-0.06%
2021/06/24	42	32.64	7	32.75	32.60	35	20,068	0.17%
2021/06/23	14.1	32.59	11.6	32.73	32.75	2.5	20,104	0.01%
2021/06/22	39.1	32.53	5	32.61	32.50	34.1	20,037	0.17%
2021/06/21	52.5	32.55	14	32.55	32.50	38.5	20,002	0.19%
2021/06/18	16.2	32.78	41.7	32.75	32.75	-25.5	19,936	-0.13%
2021/06/17	12	32.78	12.5	33.00	32.90	-0.4	19,727	0.00%
2021/06/16	13.4	32.86	11.1	32.87	33.00	2.2	20,206	0.01%
2021/06/15	52.6	32.78	20	32.75	32.75	32.6	20,264	0.16%
2021/06/11	13	32.89	6.4	32.91	32.90	6.6	20,597	0.03%
2021/06/10	4.3	32.91	24	32.97	33.10	-19.7	20,815	-0.09%
2021/06/09	24.3	32.78	7	32.87	32.95	17.3	20,929	0.08%
2021/06/08	1	33.10	6	33.10	33.10	-5	20,863	-0.02%
2021/06/07	7	32.97	103	32.97	33.10	-96	21,359	-0.45%	大賣/
2021/06/04	1.8	32.94	5	32.97	33.00	-3.3	21,510	-0.02%
2021/06/03	0.1	33.10	17.4	32.99	33.00	-17.3	22,265	-0.08%
2021/06/02	25.1	33.00	9.4	33.03	33.15	15.7	22,516	0.07%
2021/06/01	15.8	33.01	115.2	32.96	33.00	-99.4	22,540	-0.44%	大賣/
2021/05/31	10.2	33.03	130.2	33.09	33.10	-120	22,750	-0.53%	大賣/鉅額交易
2021/05/28	15	32.94	28	33.03	33.10	-13	22,825	-0.06%
2021/05/27	0	0.00	15.1	33.06	33.20	-15.1	22,860	-0.07%
2021/05/26	0.1	32.70	14	32.72	32.75	-13.9	22,117	-0.06%
2021/05/25	1	32.70	65.2	32.78	32.70	-64.2	22,351	-0.29%
2021/05/24	2	32.63	165	32.60	32.60	-163	22,629	-0.72%	大賣/鉅額交易
2021/05/21	0.1	32.25	165	32.50	32.50	-164.9	22,754	-0.72%	大賣/鉅額交易
2021/05/20	11	31.94	20	32.05	32.10	-9	22,754	-0.04%
2021/05/19	17	32.06	5	32.09	32.10	12	22,779	0.05%
2021/05/18	52	31.93	13	31.92	32.00	39	22,779	0.17%
2021/05/17	76.1	31.26	20.1	31.12	31.10	56	23,242	0.24%
2021/05/14	9	31.58	32	31.55	31.70	-23	23,015	-0.10%
2021/05/13	54.9	31.51	77	31.46	31.40	-22.1	22,822	-0.10%
2021/05/12	43.3	31.22	61	32.04	31.35	-17.7	22,400	-0.08%
2021/05/11	40	32.76	64	32.79	32.45	-24	21,610	-0.11%
2021/05/10	5	32.83	92.3	32.90	33.00	-87.3	21,379	-0.41%
2021/05/07	5	32.60	15.2	32.55	32.60	-10.2	21,463	-0.05%
2021/05/06	8.2	32.08	4	32.25	32.35	4.2	21,690	0.02%
2021/05/05	23	32.03	10	32.07	32.05	13	21,653	0.06%
2021/05/04	27	32.16	5	32.20	32.10	22	21,666	0.10%
2021/05/03	18	32.59	111	32.56	32.45	-93	21,595	-0.43%	大賣/
2021/04/29	3.3	32.67	64.3	32.69	32.65	-61	21,595	-0.28%
2021/04/28	3.2	32.41	42.4	32.43	32.60	-39.2	21,534	-0.18%
2021/04/27	21	32.60	12	32.58	32.60	9	21,879	0.04%
2021/04/26	4	32.11	19.9	32.38	32.60	-15.9	21,884	-0.07%
2021/04/23	10.1	32.20	48.1	32.27	32.25	-38.1	21,909	-0.17%
2021/04/22	9.1	32.26	7.1	32.24	32.35	1.9	22,079	0.01%
2021/04/21	39	32.34	0	0.00	32.30	39	22,100	0.18%
2021/04/20	38	32.46	106	32.46	32.55	-68	22,124	-0.31%	大賣/
2021/04/19	7.1	32.35	555.4	32.33	32.45	-548.3	22,066	-2.48%	大賣/鉅額交易
2021/04/16	605	32.00	24	32.00	32.05	581	21,903	2.65%	大買/鉅額交易
2021/04/15	15	31.88	18	31.91	31.90	-3	22,220	-0.01%
2021/04/14	10.7	31.90	119	31.90	31.90	-108.3	22,428	-0.48%	大賣/鉅額交易
2021/04/13	4.5	31.93	5	31.90	31.85	-0.5	22,576	0.00%
2021/04/12	56.5	31.59	12	31.70	31.65	44.5	22,591	0.20%
2021/04/09	10.1	31.57	66	31.60	31.55	-55.9	22,695	-0.25%
2021/04/08	5	31.78	2.2	31.85	31.75	2.8	22,730	0.01%
2021/04/07	26.2	31.91	5	31.99	32.00	21.2	22,994	0.09%
2021/04/06	5.3	31.96	71	31.98	32.00	-65.7	22,931	-0.29%
2021/04/01	12.1	31.90	81	31.85	31.90	-68.9	22,878	-0.30%
2021/03/31	1.4	31.85	13	31.88	31.90	-11.6	22,720	-0.05%
2021/03/30	3.1	31.65	9	31.77	31.80	-5.9	22,603	-0.03%
2021/03/29	15.4	31.70	17	31.69	31.80	-1.6	22,576	-0.01%
2021/03/26	28	31.54	14	31.62	31.60	14	22,619	0.06%
2021/03/25	0	0.00	36.4	31.49	31.60	-36.4	22,670	-0.16%
2021/03/24	3	31.28	1.4	31.31	31.40	1.6	22,776	0.01%
2021/03/23	13	31.25	126.2	31.30	31.35	-113.2	22,833	-0.50%	大賣/鉅額交易
2021/03/22	6	30.98	20	31.18	31.25	-14	22,895	-0.06%
2021/03/19	17.2	31.27	15	31.18	31.05	2.2	22,830	0.01%
2021/03/18	9.1	31.47	34	31.46	31.40	-25	22,448	-0.11%
2021/03/17	1.1	31.35	126	31.31	31.45	-124.9	22,362	-0.56%	大賣/鉅額交易
2021/03/16	40	31.31	82	31.26	31.35	-42	22,106	-0.19%
2021/03/15	29	30.93	42.1	31.03	31.00	-13.1	22,104	-0.06%
2021/03/12	7	30.59	67	30.65	30.65	-60	22,176	-0.27%
2021/03/11	38	30.85	69	30.94	30.75	-31	22,324	-0.14%
2021/03/10	15.1	30.57	39	30.52	30.60	-23.9	21,966	-0.11%
2021/03/09	68	30.43	85.6	30.46	30.60	-17.6	21,704	-0.08%
2021/03/08	31	29.90	12	29.92	29.90	19	20,961	0.09%
2021/03/05	11.1	29.53	12.7	29.73	29.70	-1.7	20,676	-0.01%
2021/03/04	7.6	29.55	3	29.65	29.60	4.6	21,324	0.02%
2021/03/03	22.2	29.70	20	29.77	29.75	2.2	21,188	0.01%
2021/03/02	62.4	29.66	14	29.70	29.65	48.4	21,078	0.23%
2021/02/26	350.3	29.38	10	29.20	29.20	340.3	20,886	1.63%	大買/鉅額交易
2021/02/25	170.5	29.58	23	29.54	29.65	147.5	20,367	0.72%	大買/鉅額交易
2021/02/24	13.5	29.46	23	29.68	29.30	-9.5	20,198	-0.05%
2021/02/23	64.1	29.41	60.6	29.46	29.55	3.5	19,864	0.02%
2021/02/22	13.6	29.14	2	29.20	29.10	11.6	19,714	0.06%
2021/02/19	18.7	29.06	43.1	29.10	29.15	-24.4	19,719	-0.12%
2021/02/18	89	29.29	8	29.21	29.25	81	19,756	0.41%
2021/02/17	10	29.09	117	29.31	29.40	-107	19,819	-0.54%	大賣/鉅額交易
2021/02/05	7.2	28.81	8.5	28.89	28.80	-1.3	19,267	-0.01%
2021/02/04	22	28.84	0	0.00	28.80	22	19,237	0.11%
2021/02/03	25.9	28.77	8.1	28.75	28.80	17.8	19,714	0.09%
2021/02/02	22.2	28.71	6	28.72	28.70	16.2	19,882	0.08%
2021/02/01	1.1	28.73	8	28.46	28.65	-6.9	19,843	-0.03%
2021/01/29	61.8	28.40	9	28.40	28.15	52.8	19,797	0.27%
2021/01/28	72.3	28.52	130	28.60	28.55	-57.7	19,365	-0.30%	大賣/
2021/01/27	17.2	28.74	1	28.80	28.70	16.2	19,074	0.08%
2021/01/26	42	28.74	8	28.81	28.70	34	19,014	0.18%
2021/01/25	24.4	28.83	23	28.69	28.85	1.4	18,887	0.01%
2021/01/22	31	28.62	19	28.60	28.60	12	18,839	0.06%
2021/01/21	42.1	28.91	1	28.95	28.70	41.1	18,765	0.22%
2021/01/20	153.3	28.75	42	28.83	28.70	111.3	18,680	0.60%	大買/鉅額交易
2021/01/19	14	29.09	0	0.00	29.10	14	18,242	0.08%
2021/01/18	18.1	29.05	11.2	29.07	29.15	6.8	18,216	0.04%
2021/01/15	22.1	29.39	0	0.00	29.30	22.1	18,020	0.12%
2021/01/14	7.2	29.73	7	29.69	29.75	0.2	17,846	0.00%
2021/01/13	1	29.75	23	29.84	29.80	-22	17,733	-0.12%
2021/01/12	8.1	29.83	0	0.00	29.75	8.1	17,692	0.05%
2021/01/11	6	29.91	7	29.99	30.05	-1	17,618	-0.01%
2021/01/08	11	29.90	55	29.93	30.00	-44	17,529	-0.25%
2021/01/07	23	29.51	12.5	29.53	29.75	10.5	17,196	0.06%
2021/01/06	31.2	29.56	1	29.75	29.45	30.2	17,057	0.18%
2021/01/05	2.2	29.81	3.4	29.84	29.85	-1.2	16,804	-0.01%
2021/01/04	0	29.73	20.8	29.79	29.90	-20.8	16,891	-0.12%
2020/12/31	30	29.80	40.8	29.89	29.80	-10.8	16,735	-0.06%
2020/12/30	7	29.76	74.7	29.80	29.90	-67.7	16,621	-0.41%
2020/12/29	12	29.46	2.1	29.48	29.55	9.9	16,444	0.06%
2020/12/28	13	29.30	50.4	29.30	29.55	-37.3	16,548	-0.23%
2020/12/25	3.5	29.35	0	0.00	29.35	3.5	16,562	0.02%
2020/12/24	3	29.40	2	29.40	29.45	1	16,820	0.01%
2020/12/23	2	29.28	0	0.00	29.45	2	16,965	0.01%
2020/12/22	35	29.55	1	29.55	29.65	34	17,276	0.20%
2020/12/21	0	0.00	60.8	29.53	29.65	-60.8	17,882	-0.34%
2020/12/18	1	29.35	8	29.46	29.50	-7	18,359	-0.04%
2020/12/17	0	0.00	32	29.42	29.50	-32	18,815	-0.17%
2020/12/16	20	29.35	135	29.30	29.40	-115	19,116	-0.60%	大賣/鉅額交易
2020/12/15	21	28.97	35	29.00	29.05	-14	19,420	-0.07%
2020/12/14	12	29.30	49	29.35	29.30	-37	19,468	-0.19%
2020/12/11	2	29.15	35	29.16	29.30	-33	19,387	-0.17%
2020/12/10	4	28.78	10	28.82	28.80	-6	19,320	-0.03%
2020/12/09	2.6	28.81	75	28.76	28.75	-72.4	19,367	-0.37%
2020/12/08	34	28.71	57	28.60	28.70	-23	19,386	-0.12%
2020/12/07	14.6	28.99	81	28.95	29.00	-66.4	19,258	-0.34%
2020/12/04	11	29.10	80.3	29.05	29.10	-69.3	19,194	-0.36%
2020/12/03	16	29.08	6	29.02	29.20	10	19,139	0.05%
2020/12/02	5.2	29.05	63	29.10	29.20	-57.8	19,244	-0.30%
2020/12/01	37	28.92	36.3	28.92	29.15	0.7	19,683	0.00%
2020/11/30	40.3	28.90	12	29.09	28.45	28.3	19,832	0.14%
2020/11/27	18	29.13	5	29.15	29.10	13	19,444	0.07%
2020/11/26	12	29.20	1	29.20	29.30	11	19,899	0.06%
2020/11/25	12	29.33	5	29.38	29.25	7	20,048	0.03%
2020/11/24	16	29.45	1.2	29.61	29.30	14.8	20,230	0.07%
2020/11/23	4	29.58	19	29.67	29.70	-15	20,407	-0.07%
2020/11/20	1.1	29.55	3	29.58	29.55	-1.9	20,574	-0.01%
2020/11/19	5	29.55	29	29.56	29.60	-24	20,887	-0.11%
2020/11/18	0	0.00	35	29.58	29.65	-35	21,018	-0.17%
2020/11/17	2.1	29.31	21	29.40	29.45	-18.9	21,084	-0.09%
2020/11/16	1	29.20	45.2	29.39	29.45	-44.2	21,632	-0.20%
2020/11/13	1	29.10	9	29.26	29.35	-8	21,736	-0.04%
2020/11/12	13	29.15	10	29.22	29.20	3	21,959	0.01%
2020/11/11	12	29.45	86.7	29.46	29.70	-74.7	22,202	-0.34%
2020/11/10	4	28.86	27	28.95	29.00	-23	22,067	-0.10%
2020/11/09	19	28.72	34	28.71	28.75	-15	23,084	-0.06%
2020/11/06	13	28.49	11.5	28.50	28.50	1.5	23,482	0.01%
2020/11/05	6	28.36	1.5	28.43	28.40	4.5	23,750	0.02%
2020/11/04	3	28.10	3	28.13	28.10	0	23,992	0.00%
2020/11/03	3.4	28.04	30	28.05	28.10	-26.6	24,295	-0.11%
2020/11/02	2	27.60	21	27.65	27.95	-19	24,410	-0.08%
2020/10/30	8	27.58	1	27.65	27.55	7	24,502	0.03%
2020/10/29	63	27.55	3	27.59	27.50	60	24,416	0.25%
2020/10/28	23	27.68	0.7	27.80	27.65	22.3	24,577	0.09%
2020/10/27	9	27.71	0	0.00	27.70	9	24,763	0.04%
2020/10/26	14	27.81	3.4	27.86	27.80	10.6	24,894	0.04%
2020/10/23	13	27.70	1	27.70	27.75	12	25,043	0.05%
2020/10/22	9	27.69	4	27.65	27.80	5	25,260	0.02%
2020/10/21	42	27.74	3.2	27.75	27.65	38.8	25,517	0.15%
2020/10/20	25	27.73	7	27.75	27.70	18	25,763	0.07%
2020/10/19	2	27.75	13	27.80	27.80	-11	25,840	-0.04%
2020/10/16	29	27.78	27	27.76	27.70	2	26,062	0.01%
2020/10/15	42.1	27.79	5	27.70	27.75	37.1	26,233	0.14%
2020/10/14	39	28.05	8	28.01	28.00	31	26,361	0.12%
2020/10/13	15	28.17	3	28.10	28.15	12	26,492	0.05%
2020/10/12	39	28.10	33	28.12	28.25	6	26,770	0.02%
2020/10/08	19	27.90	2	28.00	28.00	17	26,916	0.06%
2020/10/07	4	27.90	9	27.91	27.95	-5	27,013	-0.02%
2020/10/06	32	27.93	9	27.91	27.95	23	27,117	0.08%
2020/10/05	37.4	27.89	6	28.00	27.80	31.4	27,188	0.12%
2020/09/30	9	27.84	7	27.89	27.80	2	27,278	0.01%
2020/09/29	23	27.94	25	27.97	27.80	-2	27,367	-0.01%
2020/09/28	30	27.80	3.8	27.85	27.90	26.2	27,419	0.10%
2020/09/25	62	27.40	13	27.42	27.45	49	27,437	0.18%
2020/09/24	178	27.12	372.9	27.25	27.00	-194.9	27,342	-0.71%	大買/大賣/鉅額交易
2020/09/23	113	27.57	23.4	27.67	27.50	89.6	26,687	0.34%	大買/
2020/09/22	95	27.94	40	27.99	27.85	55	26,163	0.21%
2020/09/21	62	28.29	12	28.28	28.20	50	25,733	0.19%
2020/09/18	40.3	28.52	20	28.58	28.45	20.3	25,577	0.08%
2020/09/17	39.1	28.61	5	28.65	28.55	34.1	25,219	0.14%
2020/09/16	82.2	28.61	3	28.67	28.75	79.2	25,209	0.31%
2020/09/15	36	28.58	1	28.55	28.65	35	25,323	0.14%
2020/09/14	29.2	28.58	11	28.55	28.65	18.2	25,653	0.07%
2020/09/11	62	28.59	3	28.57	28.65	59	25,641	0.23%
2020/09/10	123	28.63	6	28.64	28.75	117	25,499	0.46%	大買/鉅額交易
2020/09/09	31	28.64	12	28.82	28.75	19	25,415	0.07%
2020/09/08	15	28.82	25	28.86	28.85	-10	25,333	-0.04%
2020/09/07	15	28.70	20.1	28.78	28.85	-5.1	25,489	-0.02%
2020/09/04	57	28.65	5	28.60	28.65	52	25,553	0.20%
2020/09/03	33	28.84	11	28.84	28.90	22	25,240	0.09%
2020/09/02	85	28.88	555	28.84	28.90	-470	25,171	-1.87%	大賣/鉅額交易
2020/09/01	131.5	29.06	3	29.17	29.05	128.5	24,950	0.52%	大買/鉅額交易
2020/08/31	48.6	29.34	7	29.30	29.25	41.6	24,540	0.17%
2020/08/28	55	29.41	2	29.45	29.40	53	24,478	0.22%
2020/08/27	39	29.51	7	29.49	29.40	32	24,516	0.13%
2020/08/26	37	29.54	12	29.54	29.55	25	24,287	0.10%
2020/08/25	72	29.55	16	29.57	29.50	56	24,164	0.23%
2020/08/24	26	29.56	18	29.55	29.60	8	24,129	0.03%
2020/08/21	32.2	29.50	5	29.50	29.60	27.2	24,031	0.11%
2020/08/20	143	29.52	56	29.63	29.40	87	23,806	0.37%	大買/
2020/08/19	56.2	30.06	16	30.06	29.90	40.2	23,199	0.17%
2020/08/18	98	29.93	6.5	29.98	29.95	91.5	22,898	0.40%
2020/08/17	119	29.97	0.9	30.25	30.00	118.1	22,763	0.52%	大買/鉅額交易
2020/08/14	72	30.11	31.1	30.05	30.05	40.9	22,434	0.18%
2020/08/13	289	30.25	31	30.24	30.40	258	22,193	1.16%	大買/鉅額交易
2020/08/12	46	32.40	25	32.44	32.35	21	21,244	0.10%
2020/08/11	32	32.45	78	32.49	32.45	-46	20,911	-0.22%
2020/08/10	3.8	32.50	70	32.51	32.50	-66.2	20,871	-0.32%
2020/08/07	54	32.45	44	32.52	32.45	10	20,842	0.05%
2020/08/06	17	32.36	48	32.37	32.45	-31	20,618	-0.15%
2020/08/05	7	32.18	41	32.26	32.20	-34	20,644	-0.16%
2020/08/04	4	32.18	79	32.20	32.25	-75	20,709	-0.36%
2020/08/03	42.2	31.94	109	32.04	32.10	-66.8	20,809	-0.32%	大賣/
2020/07/31	2.1	32.21	67	32.35	32.35	-64.9	20,784	-0.31%
2020/07/30	63	32.20	3	32.30	32.35	60	20,763	0.29%
2020/07/29	1	32.20	3	31.97	32.20	-2	20,772	-0.01%
2020/07/28	36	31.72	1	31.65	31.65	35	21,003	0.17%
2020/07/27	79	31.81	12	32.09	31.60	67	21,244	0.32%
2020/07/24	65	32.31	1.4	32.37	32.15	63.6	21,410	0.30%
2020/07/23	6	32.53	38	32.76	32.70	-32	21,395	-0.15%
2020/07/22	10	32.60	20	32.69	32.70	-10	21,462	-0.05%
2020/07/21	27	32.54	13	32.58	32.55	14	21,480	0.07%
2020/07/20	0	0.00	123.1	32.29	32.45	-123.1	21,511	-0.57%	大賣/鉅額交易
2020/07/17	6	32.10	76.1	32.19	32.25	-70.1	21,447	-0.33%
2020/07/16	41	31.98	1.2	32.06	32.15	39.8	21,627	0.18%
2020/07/15	51	32.11	12	32.24	32.15	39	21,502	0.18%
2020/07/14	5	32.05	102	32.15	32.20	-97	21,428	-0.45%	大賣/
2020/07/13	116.2	32.07	88	32.14	32.05	28.2	21,593	0.13%	大買/
2020/07/10	41.3	32.06	30.9	32.02	32.00	10.4	21,779	0.05%
2020/07/09	10	32.15	111	32.19	32.25	-101	21,974	-0.46%	大賣/鉅額交易
2020/07/08	45	32.04	18	32.04	32.05	27	21,952	0.12%
2020/07/07	4.5	31.93	14	31.92	32.00	-9.5	22,004	-0.04%
2020/07/06	6	31.89	16.2	31.83	31.95	-10.2	21,866	-0.05%
2020/07/03	117	31.71	11	31.68	31.55	106	21,985	0.48%	大買/鉅額交易
2020/07/02	12	31.51	69	31.51	31.55	-57	22,111	-0.26%
2020/07/01	42.2	31.20	105.4	31.37	31.25	-63.2	22,415	-0.28%	大賣/
2020/06/30	10.1	30.93	30	30.95	30.90	-19.9	22,555	-0.09%
2020/06/29	73	30.95	21	30.95	30.90	52	22,655	0.23%
2020/06/24	6	31.18	10	31.27	31.25	-4	22,652	-0.02%
2020/06/23	21	31.04	4	31.18	31.15	17	22,886	0.07%
2020/06/22	17	31.12	11	31.14	31.15	6	23,174	0.03%
2020/06/19	19	31.31	2	31.40	31.25	17	23,439	0.07%
2020/06/18	3	31.57	5	31.61	31.65	-2	23,503	-0.01%
2020/06/17	12	31.53	3.7	31.59	31.70	8.3	23,987	0.03%
2020/06/16	41.5	31.84	11	31.84	31.70	30.5	24,753	0.12%
2020/06/15	42.4	31.46	15	31.55	31.30	27.4	25,651	0.11%
2020/06/12	10	31.07	29	31.36	31.50	-19	26,177	-0.07%
2020/06/11	15	31.88	30	31.88	31.80	-15	26,946	-0.06%
2020/06/10	1	31.95	11	32.02	32.10	-10	27,483	-0.04%
2020/06/09	14	31.70	11	31.78	31.85	3	28,746	0.01%
2020/06/08	10	31.65	16	31.65	31.80	-6	29,444	-0.02%
2020/06/05	9	31.32	4	31.38	31.50	5	29,588	0.02%
2020/06/04	6	31.38	18	31.49	31.40	-12	30,063	-0.04%
2020/06/03	25	31.30	215	31.21	31.30	-190	30,625	-0.62%	大賣/鉅額交易
2020/06/02	58	30.81	11	30.87	30.90	47	30,723	0.15%
2020/06/01	10.2	30.90	7.7	30.96	30.70	2.5	30,845	0.01%
2020/05/29	11	30.35	2	30.48	30.75	9	30,797	0.03%
2020/05/28	13	30.48	4	30.63	30.45	9	30,687	0.03%
2020/05/27	143	30.75	18.1	30.73	30.70	124.9	30,920	0.40%	大買/鉅額交易
2020/05/26	2	30.50	20	30.68	30.65	-18	31,184	-0.06%
2020/05/25	5	30.24	2	30.10	30.35	3	31,426	0.01%
2020/05/22	44	30.55	0	0.00	30.45	44	31,683	0.14%
2020/05/21	8	30.78	21.1	30.90	31.00	-13.1	31,777	-0.04%
2020/05/20	4	30.63	37	30.74	30.80	-33	31,938	-0.10%
2020/05/19	66	30.60	66	30.54	30.55	0	32,048	0.00%
2020/05/18	33.2	30.06	2	30.18	30.05	31.2	31,921	0.10%
2020/05/15	15	30.23	45	30.26	30.25	-30	31,903	-0.09%
2020/05/14	10	30.15	30.6	30.22	30.25	-20.6	31,745	-0.06%
2020/05/13	18	30.28	7	30.34	30.30	11	31,479	0.03%
2020/05/12	28	30.22	4	30.18	30.30	24	31,423	0.08%
2020/05/11	21	30.40	29	30.35	30.40	-8	31,335	-0.03%
2020/05/08	6	29.88	34	30.01	30.00	-28	31,225	-0.09%
2020/05/07	14	29.52	12	29.61	29.55	2	31,212	0.01%
2020/05/06	51	29.64	1	29.65	29.55	50	31,182	0.16%
2020/05/05	34	29.71	3	29.83	29.85	31	31,078	0.10%
2020/05/04	68	29.25	13	29.33	29.35	55	31,018	0.18%
2020/04/30	51	30.21	10.4	30.39	30.10	40.6	30,758	0.13%
2020/04/29	53	29.85	32	29.96	29.95	21	30,607	0.07%
2020/04/28	11	29.30	33	29.29	29.45	-22	30,449	-0.07%
2020/04/27	11	28.66	19	28.64	28.70	-8	30,981	-0.03%
2020/04/24	28	28.21	5	28.26	28.20	23	30,949	0.07%
2020/04/23	32	28.34	1	28.30	28.30	31	30,794	0.10%
2020/04/22	19	28.29	7	28.16	28.30	12	30,595	0.04%
2020/04/21	39	28.52	6	28.67	28.35	33	30,554	0.11%
2020/04/20	11	28.95	13	28.89	28.90	-2	30,348	-0.01%
2020/04/17	14.8	29.13	68	29.22	29.05	-53.3	30,489	-0.17%
2020/04/16	35	28.81	4	28.81	28.80	31	30,384	0.10%
2020/04/15	9	29.07	60	29.11	29.20	-51	30,187	-0.17%
2020/04/14	116	28.67	52	28.68	28.85	64	30,091	0.21%	大買/
2020/04/13	125	28.77	25	28.63	28.60	100	29,827	0.34%	大買/
2020/04/10	4	28.96	109.2	29.09	29.15	-105.2	29,679	-0.35%	大賣/鉅額交易
2020/04/09	8	28.52	5	28.48	28.50	3	29,497	0.01%
2020/04/08	11	28.42	1	28.40	28.40	10	29,353	0.03%
2020/04/07	25.2	28.50	158	28.64	28.40	-132.8	29,074	-0.46%	大賣/鉅額交易
2020/04/06	248	28.17	68	28.66	28.45	180	28,717	0.63%	大買/鉅額交易
2020/04/01	66	28.09	0	0.00	28.05	66	28,288	0.23%
2020/03/31	62	28.57	2	28.55	28.45	60	27,982	0.21%
2020/03/30	18	28.23	15	28.31	28.65	3	27,641	0.01%
2020/03/27	29	28.57	44	28.68	28.65	-15	27,360	-0.05%
2020/03/26	792	28.00	50	28.09	28.15	742	27,065	2.74%	大買/鉅額交易
2020/03/25	124	27.97	52	28.12	27.95	72	26,954	0.27%	大買/
2020/03/24	106	27.64	103.9	28.02	27.35	2.1	26,639	0.01%	大買/大賣/
2020/03/23	69	26.99	9	26.76	27.00	60	26,334	0.23%
2020/03/20	84	27.12	50	27.46	27.95	34	25,939	0.13%
2020/03/19	145	26.91	6	27.18	26.40	139	25,123	0.55%	大買/鉅額交易
2020/03/18	27	27.93	14	28.07	28.00	13	24,282	0.05%
2020/03/17	83	28.08	44.2	28.14	28.00	38.8	23,762	0.16%
2020/03/16	160	29.22	46.6	29.32	29.00	113.4	22,808	0.50%	大買/鉅額交易
2020/03/13	99	28.48	63.3	28.91	30.00	35.7	22,027	0.16%
2020/03/12	118	30.31	20.5	30.30	30.20	97.5	20,576	0.47%	大買/
2020/03/11	860	31.31	9	31.32	31.20	851	19,697	4.32%	大買/鉅額交易
2020/03/10	58	31.35	135	31.22	31.35	-77	19,364	-0.40%	大賣/
2020/03/09	130	31.74	96	31.99	31.75	34	18,768	0.18%	大買/
2020/03/06	64	32.49	23	32.43	32.45	41	18,211	0.23%
2020/03/05	31	32.56	105	32.68	32.90	-74	17,915	-0.41%	大賣/
2020/03/04	2	32.28	27.1	32.17	32.35	-25.1	17,880	-0.14%
2020/03/03	8	32.21	61	32.19	32.25	-53	17,768	-0.30%
2020/03/02	72.2	32.04	68	31.85	31.95	4.2	17,614	0.02%
2020/02/27	21	32.26	13	32.26	32.35	8	17,772	0.05%
2020/02/26	65	32.35	10	32.34	32.35	55	17,513	0.31%
2020/02/25	36	32.64	57	32.64	32.70	-21	17,201	-0.12%
2020/02/24	39	32.79	111	32.71	32.70	-72	17,097	-0.42%	大賣/
2020/02/21	16	33.33	29	33.42	33.20	-13	16,873	-0.08%
2020/02/20	56.1	33.50	116	33.66	33.60	-59.9	16,748	-0.36%	大賣/
2020/02/19	50	33.30	83	33.22	33.45	-33	16,456	-0.20%
2020/02/18	7	32.81	86	32.82	32.90	-79	16,293	-0.48%
2020/02/17	9	32.48	101.5	32.40	32.50	-92.5	16,146	-0.57%	大賣/
2020/02/14	1	32.20	11	32.11	32.30	-10	16,131	-0.06%
2020/02/13	66	32.10	10	32.18	32.20	56	16,231	0.35%
2020/02/12	4	32.11	7.4	32.19	32.10	-3.4	16,323	-0.02%
2020/02/11	3	32.10	27	32.11	32.15	-24	16,321	-0.15%
2020/02/10	14	31.73	16	31.99	32.05	-2	16,367	-0.01%
2020/02/07	62	32.01	80	32.17	32.00	-18	16,755	-0.11%
2020/02/06	2	32.15	58	32.28	32.35	-56	16,688	-0.34%
2020/02/05	7	31.95	704	31.96	32.00	-697	16,648	-4.19%	大賣/鉅額交易
2020/02/04	18	31.74	30	31.74	31.80	-12	16,630	-0.07%
2020/02/03	42.2	31.48	16	31.49	31.60	26.2	16,721	0.16%
2020/01/31	57	31.62	47	31.81	31.55	10	16,535	0.06%
2020/01/30	110	31.68	23	31.56	31.20	87	16,247	0.54%	大買/
2020/01/20	7	32.31	18	32.34	32.35	-11	15,492	-0.07%
2020/01/17	5	31.97	15.1	32.05	32.10	-10.1	15,325	-0.07%
2020/01/16	4	31.84	7	31.87	31.95	-3	15,394	-0.02%
2020/01/15	7	31.79	4	31.84	31.80	3	15,375	0.02%
2020/01/14	8	31.94	11	31.96	32.00	-3	15,350	-0.02%
2020/01/13	12	31.52	95	31.62	31.70	-83	15,252	-0.54%
2020/01/10	10	31.08	9	31.01	30.95	1	15,099	0.01%
2020/01/09	11	30.84	20	30.80	30.90	-9	15,035	-0.06%
2020/01/08	13	30.69	15	30.73	30.70	-2	15,052	-0.01%
2020/01/07	14	30.60	0.1	30.65	30.60	13.9	14,864	0.09%
2020/01/06	4.2	30.68	1	30.65	30.60	3.2	14,981	0.02%
2020/01/02	1	30.55	30	30.60	30.60	-29	15,216	-0.19%
2019/12/31	7	30.64	1	30.70	30.60	6	15,258	0.04%
2019/12/30	8	30.81	0	0.00	30.70	8	15,345	0.05%
2019/12/27	10	30.85	1	30.85	30.90	9	15,333	0.06%
2019/12/26	37	30.79	21.6	30.80	30.80	15.4	15,422	0.10%
2019/12/25	15	30.76	15	30.80	30.80	0	15,681	0.00%
2019/12/24	12	30.73	102.4	30.75	30.80	-90.4	15,836	-0.57%	大賣/
2019/12/23	5	30.80	0	0.00	30.85	5	15,945	0.03%
2019/12/20	6	30.55	3	30.63	30.55	3	16,260	0.02%
2019/12/19	17	30.53	9.1	30.57	30.55	7.9	16,133	0.05%
2019/12/18	13	30.60	2.4	30.59	30.65	10.6	16,133	0.07%
2019/12/17	77	30.48	186	30.64	30.65	-109	16,336	-0.67%	大賣/鉅額交易
2019/12/16	52	30.30	16	30.40	30.35	36	16,211	0.22%
2019/12/13	191	30.35	21	30.35	30.30	170	16,203	1.05%	大買/鉅額交易
2019/12/12	112	30.19	12	30.12	30.15	100	16,064	0.62%	大買/
2019/12/11	52	30.09	3	30.10	30.10	49	16,055	0.31%
2019/12/10	15	30.12	0	0.00	30.20	15	16,007	0.09%
2019/12/09	2	30.10	0	0.00	30.15	2	16,160	0.01%
2019/12/06	14	30.09	9	30.10	30.05	5	16,466	0.03%
2019/12/05	11	30.12	0	0.00	30.15	11	16,599	0.07%
2019/12/04	8	30.04	0	0.00	30.15	8	16,578	0.05%
2019/12/03	35	30.10	9	30.10	30.05	26	16,642	0.16%
2019/12/02	2.2	30.17	35	30.17	30.30	-32.8	16,547	-0.20%
2019/11/29	15	30.48	1	30.40	30.30	14	16,468	0.09%
2019/11/28	5.2	30.55	2	30.70	30.65	3.2	16,479	0.02%
2019/11/27	7	30.65	6	30.71	30.70	1	16,664	0.01%
2019/11/26	32	30.46	6	30.61	30.40	26	16,621	0.16%
2019/11/25	12	30.40	1	30.40	30.40	11	16,148	0.07%
2019/11/22	3	30.42	4	30.36	30.40	-1	16,448	-0.01%
2019/11/21	6	30.39	8	30.41	30.35	-2	16,594	-0.01%
2019/11/20	6	30.59	1	30.60	30.65	5	16,477	0.03%
2019/11/19	11	30.65	1	30.65	30.70	10	16,477	0.06%
2019/11/18	3	30.52	30	30.70	30.70	-27	16,572	-0.16%
2019/11/15	3	30.48	0	0.00	30.55	3	16,729	0.02%
2019/11/14	2	30.35	12	30.45	30.40	-10	16,841	-0.06%
2019/11/13	2	30.55	2	30.55	30.50	0	17,151	0.00%
2019/11/12	14	30.53	1	30.55	30.60	13	17,373	0.07%
2019/11/11	42	30.28	58	30.35	30.40	-16	17,674	-0.09%
2019/11/08	13.5	30.46	76	30.46	30.50	-62.5	18,089	-0.35%
2019/11/07	6	30.45	18	30.51	30.50	-12	18,872	-0.06%
2019/11/06	38	30.62	57	30.72	30.65	-19	19,094	-0.10%
2019/11/05	17	30.06	97	30.04	30.20	-80	18,911	-0.42%
2019/11/04	119	29.83	6	29.87	29.95	113	19,042	0.59%	大買/鉅額交易
2019/11/01	17	29.70	2	29.75	29.65	15	19,112	0.08%
2019/10/31	15	29.98	203	29.90	29.90	-188	19,414	-0.97%	大賣/鉅額交易
2019/10/30	3	29.75	12	29.83	29.85	-9	19,400	-0.05%
2019/10/29	14	29.59	1	29.65	29.70	13	19,753	0.07%
2019/10/28	28	29.42	11	29.49	29.60	17	19,838	0.09%
2019/10/25	3	29.40	0	0.00	29.45	3	19,854	0.02%
2019/10/24	22	29.31	7	29.30	29.45	15	19,868	0.08%
2019/10/23	16	29.12	0	0.00	29.20	16	19,771	0.08%
2019/10/22	7	29.16	3	29.20	29.15	4	19,743	0.02%
2019/10/21	7	29.04	1	28.95	29.20	6	19,615	0.03%
2019/10/18	31	29.12	2	29.05	29.10	29	19,606	0.15%
2019/10/17	0	0.00	1	29.10	29.25	-1	19,485	-0.01%
2019/10/16	13	29.05	1	29.10	29.15	12	19,500	0.06%
2019/10/15	14	29.00	1	29.00	29.15	13	19,569	0.07%
2019/10/14	16.5	29.03	0	0.00	29.15	16.5	19,601	0.08%
2019/10/09	8	29.07	1	29.10	29.00	7	19,613	0.04%
2019/10/08	9	29.26	8	29.21	29.10	1	19,571	0.01%
2019/10/07	3	28.90	9	28.90	28.95	-6	19,389	-0.03%
2019/10/04	5	28.75	0	0.00	28.85	5	19,455	0.03%
2019/10/03	14	28.73	3	28.72	28.75	11	19,455	0.06%
2019/10/02	11	28.90	2	28.95	28.80	9	19,478	0.05%
2019/10/01	14.2	28.81	3	28.95	28.75	11.2	19,415	0.06%
2019/09/27	2	28.80	8	28.80	28.75	-6	19,232	-0.03%
2019/09/26	9.1	28.84	2	28.85	28.80	7.1	19,260	0.04%
2019/09/25	54	28.85	22	28.81	28.80	32	19,385	0.17%
2019/09/24	19	29.09	3	29.17	29.05	16	19,224	0.08%
2019/09/23	15	29.22	0	0.00	29.20	15	19,350	0.08%
2019/09/20	8	29.28	4	29.30	29.30	4	19,626	0.02%
2019/09/19	7	29.33	3.8	29.43	29.45	3.2	19,377	0.02%
2019/09/18	2	29.45	2	29.38	29.55	0	19,510	0.00%
2019/09/17	4	29.11	1	29.15	29.20	3	19,701	0.02%
2019/09/16	15	29.27	5	29.28	29.20	10	20,392	0.05%
2019/09/12	0	0.00	6	29.45	29.30	-6	20,694	-0.03%
2019/09/11	197	29.50	7	29.15	29.50	190	21,060	0.90%	大買/鉅額交易
2019/09/10	33	29.53	6	29.55	29.55	27	21,221	0.13%
2019/09/09	10	29.05	2	29.08	29.20	8	21,156	0.04%
2019/09/06	2	28.70	1	28.60	28.80	1	21,301	0.00%
2019/09/05	2	28.45	0	0.00	28.55	2	21,661	0.01%
2019/09/04	3	28.35	0	0.00	28.45	3	22,301	0.01%
2019/09/03	24	28.36	2	28.40	28.35	22	22,509	0.10%
2019/09/02	18.2	28.40	1	28.25	28.45	17.2	22,721	0.08%
2019/08/30	3.3	28.28	10.3	28.31	28.75	-7	22,936	-0.03%
2019/08/29	2	28.00	0	0.00	28.00	2	22,941	0.01%
2019/08/28	9	28.11	0	0.00	28.05	9	23,100	0.04%
2019/08/27	23	27.99	11	27.94	28.00	12	23,257	0.05%
2019/08/26	34	27.97	16	27.99	27.95	18	23,248	0.08%
2019/08/23	3	28.30	12	28.40	28.35	-9	23,248	-0.04%
2019/08/22	2.3	28.20	0	0.00	28.25	2.3	23,283	0.01%
2019/08/21	73	28.33	1	28.35	28.15	72	23,701	0.30%
2019/08/20	6	28.36	10	28.40	28.50	-4	23,502	-0.02%
2019/08/19	15.1	28.33	0	0.00	28.30	15.1	23,381	0.06%
2019/08/16	16.2	28.06	2	28.35	28.25	14.2	23,513	0.06%
2019/08/15	110	27.84	37	27.87	27.90	73	23,240	0.31%	大買/
2019/08/14	82	28.29	39	28.36	28.20	43	23,212	0.19%
2019/08/13	127.2	28.60	12	28.92	28.50	115.2	23,053	0.50%	大買/鉅額交易
2019/08/12	286	29.02	20	29.05	29.00	266	22,833	1.16%	大買/鉅額交易
2019/08/08	24	31.16	130	31.19	31.10	-106	22,233	-0.48%	大賣/鉅額交易
2019/08/07	37	31.11	33	31.07	31.05	4	22,093	0.02%
2019/08/06	35	31.22	25	31.07	31.25	10	22,132	0.05%
2019/08/05	38	31.25	20	31.35	31.25	18	22,003	0.08%
2019/08/02	98	31.16	63	31.20	31.35	35	22,128	0.16%
2019/08/01	22	31.68	5	31.71	31.65	17	22,028	0.08%
2019/07/31	31	31.95	2	31.85	32.10	29	21,946	0.13%
2019/07/30	13	32.15	0	0.00	32.10	13	21,658	0.06%
2019/07/29	37	32.23	0	0.00	32.10	37	21,752	0.17%
2019/07/26	9	32.24	23	32.33	32.30	-14	21,903	-0.06%
2019/07/25	1	32.50	12	32.34	32.25	-11	22,377	-0.05%
2019/07/24	4	32.20	13	32.16	32.20	-9	22,589	-0.04%
2019/07/23	0	0.00	3	32.10	32.10	-3	22,739	-0.01%
2019/07/22	3	31.97	17	32.00	31.90	-14	22,798	-0.06%
2019/07/19	1	31.85	1	31.90	31.85	0	22,797	0.00%
2019/07/18	11	31.64	1	31.70	31.85	10	23,066	0.04%
2019/07/17	12	31.73	0	0.00	31.90	12	23,059	0.05%
2019/07/16	1	31.85	6	31.91	31.95	-5	22,928	-0.02%
2019/07/15	11	31.74	29	31.89	31.70	-18	22,826	-0.08%
2019/07/12	4	31.94	7	31.95	31.85	-3	22,620	-0.01%
2019/07/11	1	31.90	15.6	31.88	31.85	-14.6	22,634	-0.06%
2019/07/10	1	31.65	9.8	31.61	31.60	-8.8	22,638	-0.04%
2019/07/09	265	31.54	231	31.53	31.60	34	22,627	0.15%	大買/大賣/
2019/07/08	130.5	31.34	3	31.37	31.40	127.5	22,549	0.57%	大買/鉅額交易
2019/07/05	0	0.00	32	31.40	31.40	-32	22,446	-0.14%
2019/07/04	2	31.20	1	31.15	31.20	1	22,666	0.00%
2019/07/03	10	31.00	9	31.02	31.15	1	22,794	0.00%
2019/07/02	12	31.06	5	31.05	31.05	7	22,795	0.03%
2019/07/01	1	31.05	6	31.03	30.90	-5	22,694	-0.02%
2019/06/28	20.1	31.02	32	31.09	30.90	-11.9	22,507	-0.05%
2019/06/27	13	30.93	0.6	30.85	30.85	12.4	22,245	0.06%
2019/06/25	3	31.00	0.5	30.95	30.95	2.5	21,987	0.01%
2019/06/24	11	30.89	1	30.90	30.85	10	21,819	0.05%
2019/06/21	59	30.91	0	0.00	30.80	59	21,499	0.27%
2019/06/20	0	0.00	1.7	31.46	31.50	-1.7	20,930	-0.01%
2019/06/19	200	31.25	13	31.06	31.25	187	20,565	0.91%	大買/鉅額交易
2019/06/18	3	30.55	5	30.67	30.80	-2	20,233	-0.01%
2019/06/17	1.1	30.70	1.4	30.81	30.70	-0.3	20,085	0.00%
2019/06/14	3.5	30.56	2	30.55	30.65	1.5	20,083	0.01%
2019/06/13	74	30.56	20	30.73	30.60	54	20,010	0.27%
2019/06/12	73.7	30.44	65.3	30.96	30.70	8.3	19,695	0.04%
2019/06/11	35	31.59	1	31.45	31.30	34	18,985	0.18%
2019/06/10	10	31.90	30	31.76	31.95	-20	18,680	-0.11%
2019/06/06	14	31.14	32	31.24	31.70	-18	18,549	-0.10%
2019/06/05	1	31.05	16	31.00	30.90	-15	18,270	-0.08%
2019/06/04	4	30.90	7	30.89	30.90	-3	18,096	-0.02%
2019/06/03	0	0.00	20	30.83	31.00	-20	17,959	-0.11%
2019/05/31	0	0.00	10	30.83	31.00	-10	17,916	-0.06%
2019/05/30	20	30.63	15	30.60	30.70	5	17,862	0.03%
2019/05/29	21	30.40	1	30.45	30.55	20	18,085	0.11%
2019/05/28	22	30.24	1	30.20	30.25	21	18,192	0.12%
2019/05/27	8	30.49	1.4	30.54	30.50	6.6	17,988	0.04%
2019/05/24	2	30.55	0	0.00	30.50	2	18,165	0.01%
2019/05/23	20	30.22	3	30.45	30.55	17	18,274	0.09%
2019/05/22	53	30.43	3	30.35	30.45	50	18,092	0.28%
2019/05/21	57	30.58	7	30.63	30.65	50	18,227	0.27%
2019/05/20	4	30.30	29	30.36	30.40	-25	17,962	-0.14%
2019/05/17	0	0.00	32	30.04	30.00	-32	17,796	-0.18%
2019/05/16	2	29.70	1	29.70	29.55	1	17,596	0.01%
2019/05/15	3	29.58	0.7	29.75	29.70	2.3	17,459	0.01%
2019/05/14	27	29.51	6	29.47	29.50	21	17,380	0.12%
2019/05/13	13	29.43	9	29.39	29.50	4	17,245	0.02%
2019/05/10	13.1	29.87	25	29.85	29.60	-11.9	17,433	-0.07%
2019/05/09	122	30.04	12	30.00	29.90	110	17,412	0.63%	大買/鉅額交易
2019/05/08	10	30.24	3	30.23	30.50	7	17,396	0.04%
2019/05/07	5	30.28	44.5	30.53	30.50	-39.5	17,436	-0.23%
2019/05/06	5	29.90	29	29.91	30.05	-24	17,395	-0.14%
2019/05/03	5	30.10	28.6	30.08	30.05	-23.6	17,439	-0.14%
2019/05/02	11	30.05	74	29.99	30.10	-63	17,252	-0.37%
2019/04/30	2	29.38	17	29.51	29.65	-15	16,808	-0.09%
2019/04/29	39.4	29.22	41	29.24	29.35	-1.6	16,658	-0.01%
2019/04/26	7	28.85	7	28.94	28.95	0	16,516	0.00%
2019/04/25	16	28.65	15.8	28.72	28.75	0.2	16,398	0.00%
2019/04/24	23	28.57	261.2	28.57	28.65	-238.2	16,312	-1.46%	大賣/鉅額交易
2019/04/23	2.6	28.02	8	28.05	28.20	-5.4	16,109	-0.03%
2019/04/22	5	28.04	1	28.15	28.00	4	16,027	0.02%
2019/04/19	2	28.13	2	28.10	28.15	0	16,046	0.00%
2019/04/18	4	28.10	0	0.00	28.20	4	16,242	0.02%
2019/04/17	7	28.19	7.3	28.08	28.10	-0.3	16,409	0.00%
2019/04/16	2	28.10	0	0.00	28.10	2	16,425	0.01%
2019/04/15	22	28.25	0	0.00	28.20	22	16,438	0.13%
2019/04/12	0	0.00	69	28.20	28.30	-69	16,410	-0.42%
2019/04/11	0	0.00	12	28.21	28.25	-12	16,431	-0.07%
2019/04/10	70	28.10	22	28.15	28.15	48	16,534	0.29%
2019/04/09	1	28.05	13	28.19	28.20	-12	16,663	-0.07%
2019/04/08	38	28.05	7.4	28.04	28.05	30.6	16,645	0.18%
2019/04/03	0	0.00	2	28.05	28.00	-2	16,611	-0.01%
2019/04/02	2	27.90	0	0.00	27.85	2	16,496	0.01%
2019/04/01	43	27.98	3	27.98	27.90	40	16,481	0.24%
2019/03/29	53	28.00	1	28.00	28.05	52	16,330	0.32%
2019/03/28	26	27.96	0	0.00	27.95	26	16,222	0.16%
2019/03/27	241	28.00	0	0.00	27.95	241	16,107	1.50%	大買/鉅額交易
2019/03/26	20	27.90	15.6	28.00	28.00	4.4	16,111	0.03%
2019/03/25	7	27.76	12	27.76	27.75	-5	16,287	-0.03%
2019/03/22	1	28.00	4	28.08	28.00	-3	16,101	-0.02%
2019/03/21	50	28.00	6	28.00	28.10	44	16,210	0.27%
2019/03/20	10	27.88	3.1	27.89	28.00	6.9	16,231	0.04%
2019/03/19	23	28.09	80	28.02	28.00	-57	16,172	-0.35%
2019/03/18	1	27.45	59.3	27.62	27.85	-58.3	16,023	-0.36%
2019/03/15	3	27.45	1	27.45	27.45	2	15,856	0.01%
2019/03/14	64	27.25	60	27.28	27.30	4	15,768	0.03%
2019/03/13	40	27.40	5	27.40	27.45	35	15,832	0.22%
2019/03/12	31	27.38	3	27.47	27.30	28	15,798	0.18%
2019/03/11	27	27.12	2	27.20	27.25	25	15,839	0.16%
2019/03/08	11	27.10	0	0.00	27.00	11	15,902	0.07%
2019/03/07	10	27.05	1	27.10	27.10	9	16,728	0.05%
2019/03/06	21	27.05	0.3	27.10	27.10	20.7	17,037	0.12%
2019/03/05	31	27.02	1	27.00	26.95	30	17,039	0.18%
2019/03/04	39	27.00	0.1	27.15	27.00	38.9	16,936	0.23%
2019/02/27	26	27.12	23	27.12	27.25	3	16,644	0.02%
2019/02/25	110	26.96	0	0.00	27.10	110	16,504	0.67%	大買/鉅額交易
2019/02/22	4	26.88	2	27.00	26.95	2	16,466	0.01%
2019/02/21	0.1	27.00	4	26.96	27.00	-3.9	16,444	-0.02%
2019/02/20	4	26.90	0.1	26.95	26.95	3.9	16,593	0.02%
2019/02/19	7	26.78	22	26.77	26.80	-15	16,571	-0.09%
2019/02/18	11	26.64	0	0.00	26.70	11	16,645	0.07%
2019/02/15	25	26.56	0.3	26.55	26.40	24.7	16,674	0.15%
2019/02/14	53	26.65	11	26.60	26.50	42	16,770	0.25%
2019/02/13	7	26.56	0	0.00	26.55	7	16,785	0.04%
2019/02/12	0	0.00	15	26.68	26.55	-15	16,730	-0.09%
2019/02/11	10	26.57	5.3	26.88	26.40	4.7	16,685	0.03%
2019/01/30	12	26.70	2	26.75	26.60	10	16,491	0.06%
2019/01/29	50	26.50	5	26.58	26.70	45	16,256	0.28%
2019/01/28	11	26.37	0	0.00	26.50	11	16,040	0.07%
2019/01/25	30	26.47	1	26.50	26.50	29	15,952	0.18%
2019/01/24	7	26.43	80	26.45	26.60	-73	15,898	-0.46%
2019/01/23	11	26.32	0	0.00	26.60	11	16,049	0.07%
2019/01/22	1	26.20	1	26.40	26.45	0	16,113	0.00%
2019/01/21	10	26.25	0	0.00	26.25	10	16,210	0.06%
2019/01/18	2	26.10	12.7	26.20	26.10	-10.7	16,482	-0.06%
2019/01/17	7	26.06	2	26.10	26.10	5	16,897	0.03%
2019/01/16	4	26.03	3.9	26.02	26.00	0.1	17,356	0.00%
2019/01/15	0	0.00	1	26.15	26.20	-1	17,575	-0.01%
2019/01/14	1	25.85	83	26.05	26.05	-82	17,578	-0.47%
2019/01/11	0	0.00	6	26.08	26.00	-6	17,840	-0.03%
2019/01/10	2	26.03	24	25.89	26.10	-22	17,949	-0.12%
2019/01/09	0	0.00	26	25.73	25.85	-26	17,956	-0.14%
2019/01/08	6	25.52	0	0.00	25.50	6	17,927	0.03%
2019/01/07	1	25.55	3	25.60	25.60	-2	18,343	-0.01%
2019/01/04	8	25.29	0	0.00	25.25	8	18,903	0.04%
2019/01/03	7	25.28	3	25.35	25.45	4	19,761	0.02%
2019/01/02	7	25.45	3	25.40	25.45	4	20,340	0.02%
2018/12/28	18	25.26	5	25.95	25.95	13	20,647	0.06%
2018/12/27	12	25.30	6	25.55	25.30	6	20,720	0.03%
2018/12/26	17	25.23	0	0.00	25.25	17	21,011	0.08%
2018/12/25	5	25.35	0.9	25.45	25.35	4.1	21,122	0.02%
2018/12/24	6	25.48	0	0.00	25.50	6	21,339	0.03%
2018/12/22	1	25.60	0	0.00	25.60	1	21,604	0.00%
2018/12/21	3	25.65	0	0.00	25.65	3	22,143	0.01%
2018/12/20	3	25.65	1	25.70	25.70	2	22,310	0.01%
2018/12/19	1	25.50	8	25.60	25.70	-7	22,511	-0.03%
2018/12/18	8	25.54	6.2	25.60	25.60	1.8	22,698	0.01%
2018/12/17	3	25.67	3.8	25.77	25.80	-0.8	22,947	0.00%
2018/12/14	19	25.52	0	0.00	25.65	19	23,284	0.08%
2018/12/13	12	25.69	0	0.00	25.70	12	23,436	0.05%
2018/12/12	9	25.66	2	25.75	25.70	7	23,792	0.03%
2018/12/11	6	25.62	3	25.60	25.75	3	24,002	0.01%
2018/12/10	4	25.61	20.2	25.70	25.65	-16.2	24,024	-0.07%
2018/12/07	6	25.80	26	25.76	25.85	-20	24,023	-0.08%
2018/12/06	1	25.75	8	25.78	25.80	-7	24,082	-0.03%
2018/12/05	1	25.90	0	0.00	25.85	1	24,095	0.00%
2018/12/04	0	0.00	12	25.95	26.05	-12	24,225	-0.05%
2018/12/03	8	25.85	3	25.95	25.85	5	24,131	0.02%
2018/11/30	20	25.62	14.3	25.93	25.60	5.7	24,032	0.02%
2018/11/29	179	25.84	22	25.80	25.75	157	23,252	0.68%	大買/鉅額交易
2018/11/28	4	25.98	10	26.10	26.15	-6	22,946	-0.03%
2018/11/27	15	26.00	21	25.95	25.95	-6	22,729	-0.03%
2018/11/26	0	0.00	1	26.50	26.15	-1	22,667	0.00%
2018/11/23	1.1	26.11	2	26.25	26.25	-0.9	22,549	0.00%
2018/11/22	6.9	26.19	0	0.00	26.20	6.9	22,506	0.03%
2018/11/21	43	26.20	0	0.00	26.30	43	22,388	0.19%
2018/11/20	1	26.30	0	0.00	26.30	1	22,244	0.00%
2018/11/19	8	26.44	0	0.00	26.50	8	22,089	0.04%
2018/11/16	15	26.43	10.9	26.46	26.50	4.1	22,013	0.02%
2018/11/15	10	26.39	505	26.42	26.40	-495	21,940	-2.26%	大賣/鉅額交易
2018/11/12	2	26.40	7	26.46	26.50	-5	21,719	-0.02%
2018/11/09	0	0.00	5	26.47	26.45	-5	21,859	-0.02%
2018/11/08	2	26.53	5	26.54	26.70	-3	22,021	-0.01%
2018/11/07	21	26.30	10	26.40	26.50	11	21,897	0.05%
2018/11/06	5	26.30	94	26.24	26.25	-89	21,965	-0.41%
2018/11/05	1.1	26.07	51	26.20	26.30	-49.9	22,138	-0.23%
2018/11/02	4	26.10	3	26.07	26.25	1	22,698	0.00%
2018/11/01	93	25.82	5	25.85	25.85	88	23,139	0.38%
2018/10/31	11	25.70	24	25.98	26.15	-13	23,353	-0.06%
2018/10/30	32	25.33	12	25.43	25.45	20	23,252	0.09%
2018/10/29	16	25.22	4	25.15	25.30	12	23,454	0.05%
2018/10/26	26	25.28	3	25.48	25.35	23	23,616	0.10%
2018/10/25	59	25.51	14	25.58	25.55	45	23,399	0.19%
2018/10/24	85	25.66	43	25.80	26.00	42	23,376	0.18%
2018/10/23	4	26.01	7	26.05	26.20	-3	23,147	-0.01%
2018/10/22	41	26.18	2.6	26.20	26.15	38.4	23,096	0.17%
2018/10/19	16	26.16	19	26.33	26.25	-3	23,034	-0.01%
2018/10/18	24	26.38	28.1	26.35	26.35	-4.1	22,901	-0.02%
2018/10/17	26	26.57	21	26.63	26.65	5	22,826	0.02%
2018/10/16	15	26.55	42.2	26.51	26.60	-27.2	22,691	-0.12%
2018/10/15	34	26.55	4	26.68	26.55	30	22,510	0.13%
2018/10/12	22	26.58	32.3	26.95	27.00	-10.3	22,004	-0.05%
2018/10/11	84	26.71	61	26.60	26.50	23	21,453	0.11%
2018/10/09	15	27.60	23	27.62	27.55	-8	20,649	-0.04%
2018/10/08	5	26.87	23.8	27.18	27.00	-18.8	20,075	-0.09%
2018/10/05	133	26.80	9	26.89	26.80	124	19,678	0.63%	大買/鉅額交易
2018/10/04	10	27.18	2	27.10	27.30	8	19,341	0.04%
2018/10/03	45	27.12	5.1	27.11	27.10	39.9	18,905	0.21%
2018/10/02	74	27.11	6	27.19	27.15	68	18,896	0.36%
2018/10/01	4	27.69	43	27.68	27.50	-39	18,653	-0.21%
2018/09/28	0	0.00	76	27.41	27.50	-76	18,618	-0.41%
2018/09/27	1.5	27.22	19	27.26	27.30	-17.5	18,201	-0.10%
2018/09/26	0	0.00	42	27.23	27.30	-42	17,944	-0.23%
2018/09/25	0	0.00	41	27.20	27.30	-41	17,847	-0.23%
2018/09/21	2	27.00	13	27.13	27.15	-11	17,691	-0.06%
2018/09/20	1	27.00	7	27.08	27.00	-6	17,642	-0.03%
2018/09/19	1.1	26.81	15.4	26.91	27.00	-14.3	17,714	-0.08%
2018/09/18	10	26.67	60	26.72	26.80	-50	17,619	-0.28%
2018/09/17	16	26.29	21	26.28	26.40	-5	17,314	-0.03%
2018/09/14	5	26.00	16	26.03	25.95	-11	17,104	-0.06%
2018/09/13	2	25.95	0	0.00	26.10	2	17,261	0.01%
2018/09/12	37	25.81	32.6	25.92	26.00	4.4	17,311	0.03%
2018/09/11	20	25.95	3	25.92	26.00	17	17,518	0.10%
2018/09/10	1	25.70	0	0.00	25.80	1	17,745	0.01%
2018/09/07	0	0.00	1	25.90	25.90	-1	18,061	-0.01%
2018/09/06	4	25.58	1	25.85	25.90	3	18,201	0.02%
2018/09/05	1	25.85	1	25.80	25.70	0	18,304	0.00%
2018/09/04	0	0.00	103	26.05	26.05	-103	18,536	-0.56%	大賣/鉅額交易
2018/09/03	56	25.65	0	0.00	25.75	56	18,749	0.30%
2018/08/31	8	25.72	0	0.00	25.80	8	18,988	0.04%
2018/08/30	50	25.75	0	0.00	25.80	50	19,107	0.26%
2018/08/29	1	25.80	0	0.00	25.85	1	19,301	0.01%
2018/08/28	1	25.90	1	26.00	25.90	0	19,401	0.00%
2018/08/27	2	25.85	0	0.00	25.80	2	19,541	0.01%
2018/08/24	4	25.94	0	0.00	26.00	4	19,728	0.02%
2018/08/23	0	0.00	1	26.00	26.10	-1	20,727	0.00%
2018/08/22	0	0.00	10	25.75	25.95	-10	21,190	-0.05%
2018/08/21	2	25.70	0	0.00	25.85	2	21,207	0.01%
2018/08/20	4	25.50	32	25.50	25.50	-28	21,235	-0.13%
2018/08/17	7	25.62	5	25.57	25.55	2	21,188	0.01%
2018/08/16	34	25.40	1	25.35	25.35	33	21,212	0.16%
2018/08/15	126	25.83	0	0.00	25.60	126	20,984	0.60%	大買/鉅額交易
2018/08/14	17	26.02	0.4	26.05	26.00	16.6	20,802	0.08%
2018/08/13	11	26.10	11	26.13	26.15	0	20,934	0.00%
2018/08/10	21	26.15	11.2	26.25	26.35	9.8	20,884	0.05%
2018/08/09	280	26.15	20	26.15	26.05	260	20,807	1.25%	大買/鉅額交易
2018/08/08	27	27.33	0	0.00	27.35	27	20,242	0.13%
2018/08/07	121	27.26	60	27.30	27.30	61	19,791	0.31%	大買/
2018/08/06	27	27.32	100	27.45	27.30	-73	19,509	-0.37%
2018/08/03	20	27.40	5	27.45	27.35	15	19,296	0.08%
2018/08/02	43	27.36	636	27.45	27.35	-593	19,020	-3.12%	大賣/鉅額交易
2018/08/01	5	27.35	22	27.30	27.45	-17	18,801	-0.09%
2018/07/31	1	27.25	15	27.27	27.25	-14	18,719	-0.07%
2018/07/30	2	27.25	0	0.00	27.25	2	18,311	0.01%
2018/07/27	9	27.26	5	27.35	27.25	4	18,238	0.02%
2018/07/25	10	27.15	30	27.23	27.20	-20	18,263	-0.11%
2018/07/24	0	0.00	5	27.05	27.10	-5	18,258	-0.03%
2018/07/23	2	27.00	0	0.00	26.95	2	18,223	0.01%
2018/07/20	0	0.00	0	26.90	26.90	0	18,258	0.00%
2018/07/19	4	26.98	0	0.00	26.85	4	18,344	0.02%
2018/07/18	2	27.05	7.6	27.01	27.00	-5.6	18,634	-0.03%
2018/07/17	10	26.80	1	26.90	26.95	9	18,668	0.05%
2018/07/16	1	27.05	42	27.05	26.80	-41	18,590	-0.22%
2018/07/13	0	0.00	30	26.88	27.00	-30	18,701	-0.16%
2018/07/12	0	0.00	45	26.81	26.85	-45	18,855	-0.24%
2018/07/11	27	26.47	0	0.00	26.55	27	18,861	0.14%
2018/07/10	1	26.55	5	26.70	26.70	-4	18,864	-0.02%
2018/07/06	6	26.33	4	26.30	26.45	2	18,784	0.01%
2018/07/04	0	0.00	2	26.45	26.50	-2	18,733	-0.01%
2018/07/03	32	26.41	10	26.35	26.40	22	18,823	0.12%
2018/07/02	28	26.60	0.5	26.50	26.50	27.5	18,808	0.15%
2018/06/29	4	26.60	37	26.76	26.90	-33	18,714	-0.18%
2018/06/28	55	26.30	0	0.00	26.30	55	18,358	0.30%
2018/06/27	10	26.65	0	26.65	26.65	10	18,019	0.06%
2018/06/26	0	0.00	3	26.70	26.65	-3	18,016	-0.02%
2018/06/22	3	26.57	0	0.00	26.60	3	17,990	0.02%
2018/06/21	1	26.65	0	0.00	26.60	1	17,745	0.01%
2018/06/20	3	26.58	3	26.65	26.60	0	17,816	0.00%
2018/06/15	11	26.50	0	0.00	26.75	11	17,378	0.06%
2018/06/14	12	26.64	0	0.00	26.60	12	17,050	0.07%
2018/06/12	7	26.79	0	0.00	26.75	7	16,992	0.04%
2018/06/11	0	0.00	1.6	26.95	26.95	-1.6	16,674	-0.01%
2018/06/08	23.5	26.97	5	27.00	27.10	18.5	16,438	0.11%
2018/06/07	0	0.00	102	27.40	27.35	-102	16,439	-0.62%	大賣/鉅額交易
2018/06/06	0	0.00	275.8	27.41	27.40	-275.8	16,447	-1.68%	大賣/鉅額交易
2018/06/05	4	27.10	34	27.29	27.35	-30	16,212	-0.19%
2018/06/04	5	26.70	20	27.05	27.10	-15	16,018	-0.09%
2018/06/01	0	0.00	4.3	26.46	26.70	-4.3	16,023	-0.03%
2018/05/31	28	26.20	2	26.20	26.25	26	15,814	0.16%
2018/05/30	105	26.41	9	26.41	26.35	96	14,888	0.64%	大買/
2018/05/29	3.1	26.95	0.1	26.90	26.90	2.9	14,413	0.02%
2018/05/28	0	0.00	2	27.03	27.15	-2	14,386	-0.01%
2018/05/25	0	0.00	3	26.90	26.85	-3	14,436	-0.02%
2018/05/24	4	26.80	14	27.00	27.05	-10	14,362	-0.07%
2018/05/23	0	0.00	3	26.90	26.90	-3	14,367	-0.02%
2018/05/22	0	0.00	11	27.00	26.80	-11	14,404	-0.08%
2018/05/21	0	0.00	69	27.03	27.00	-69	14,468	-0.48%
2018/05/18	2	26.70	5.8	26.65	26.70	-3.8	14,358	-0.03%
2018/05/17	6	26.50	2	26.60	26.45	4	14,343	0.03%
2018/05/16	0	0.00	105	26.35	26.45	-105	14,222	-0.74%	大賣/鉅額交易
2018/05/14	5	26.45	81	26.48	26.50	-76	14,728	-0.52%
2018/05/11	0	0.00	3	26.37	26.40	-3	14,747	-0.02%
2018/05/10	2	26.15	20	26.20	26.10	-18	14,667	-0.12%
2018/05/09	1	26.10	0	26.10	26.15	1	14,556	0.01%
2018/05/08	0	0.00	14	26.13	26.20	-14	14,534	-0.10%
2018/05/07	3	25.83	3	26.10	26.00	0	14,407	0.00%
2018/05/04	22	25.85	0	0.00	25.80	22	14,377	0.15%
2018/05/03	16	26.15	0	0.00	26.10	16	14,275	0.11%
2018/05/02	7	26.23	1	26.20	26.25	6	14,358	0.04%
2018/04/30	0	0.00	5	26.12	26.25	-5	14,330	-0.04%
2018/04/27	50	25.90	1	26.00	26.00	49	14,363	0.34%
2018/04/26	55	25.89	0.1	25.90	25.95	54.9	14,441	0.38%
2018/04/25	0	0.00	20	25.95	26.00	-20	14,759	-0.14%
2018/04/24	7	25.94	49	25.95	25.90	-42	15,016	-0.28%
2018/04/23	15	25.72	5	25.70	25.80	10	14,880	0.07%
2018/04/20	0	0.00	11	25.69	25.70	-11	15,072	-0.07%
2018/04/19	1	25.50	41	25.53	25.75	-40	15,333	-0.26%
2018/04/18	4	25.25	0	0.00	25.20	4	15,220	0.03%
2018/04/17	26	25.31	0.1	25.35	25.35	25.9	15,217	0.17%
2018/04/16	0	0.00	2	25.55	25.65	-2	15,449	-0.01%
2018/04/13	5	25.57	10	25.65	25.60	-5	15,612	-0.03%
2018/04/12	0	0.00	1	25.65	25.65	-1	15,740	-0.01%
2018/04/11	2	25.50	0	0.00	25.50	2	15,782	0.01%
2018/04/10	0	0.00	12	25.59	25.65	-12	15,774	-0.08%
2018/04/09	2	25.33	0	0.00	25.45	2	15,749	0.01%
2018/04/02	0	0.00	1	25.40	25.35	-1	15,708	-0.01%
2018/03/30	5	25.20	0	0.00	25.10	5	15,729	0.03%
2018/03/29	11	25.00	0.9	25.05	25.05	10.1	15,608	0.06%
2018/03/28	275	25.14	0	0.00	25.05	275	15,312	1.80%	大買/鉅額交易
2018/03/27	42	25.25	0	0.00	25.40	42	15,155	0.28%
2018/03/26	1	25.15	0	0.00	25.15	1	15,074	0.01%
2018/03/23	6.1	25.20	0	0.00	25.20	6.1	15,063	0.04%
2018/03/22	5	25.38	13	25.36	25.40	-8	15,035	-0.05%
2018/03/21	7	25.31	3	25.35	25.35	4	14,895	0.03%
2018/03/20	3.1	25.29	0	0.00	25.35	3.1	15,086	0.02%
2018/03/19	9	25.35	0	0.00	25.45	9	15,040	0.06%
2018/03/16	0	0.00	17	25.23	25.50	-17	15,091	-0.11%
2018/03/15	17	25.15	0	0.00	25.10	17	14,898	0.11%
2018/03/14	27	25.32	0	0.00	25.30	27	14,896	0.18%
2018/03/13	0	0.00	4.2	25.57	25.65	-4.2	14,951	-0.03%
2018/03/12	1	25.15	9	25.42	25.45	-8	14,878	-0.05%
2018/03/09	1	24.95	0	0.00	24.95	1	14,827	0.01%
2018/03/08	7	24.78	7	24.76	24.95	0	14,925	0.00%
2018/03/07	34	24.58	2	24.50	24.50	32	14,924	0.21%
2018/03/06	12	25.04	1	25.00	24.85	11	14,817	0.07%
2018/03/05	1.1	24.76	0	0.00	24.75	1.1	15,176	0.01%
2018/03/02	10	24.90	0	0.00	24.95	10	15,230	0.07%
2018/03/01	3	24.60	3	25.15	25.10	0	15,275	0.00%
2018/02/27	3	24.97	1	25.15	24.95	2	15,200	0.01%
2018/02/26	1.3	25.00	1	25.15	25.00	0.3	15,119	0.00%
2018/02/23	3	24.95	7	24.97	25.00	-4	15,098	-0.03%
2018/02/22	3	24.52	0	0.00	24.75	3	15,186	0.02%
2018/02/21	1	24.40	13	24.62	24.70	-12	15,238	-0.08%
2018/02/12	16	24.07	30	24.15	24.15	-14	15,114	-0.09%
2018/02/09	35	23.91	30	24.05	23.95	5	14,961	0.03%
2018/02/08	9	24.16	3	24.20	24.10	6	14,808	0.04%
2018/02/07	8	24.34	2.7	24.32	24.10	5.3	14,746	0.04%
2018/02/06	67	24.31	38	24.08	24.00	29	14,471	0.20%
2018/02/05	15	25.02	3	25.05	25.00	12	13,932	0.09%
2018/02/02	3	25.23	0	0.00	25.30	3	13,770	0.02%
2018/02/01	0	0.00	2	25.50	25.40	-2	13,686	-0.01%
2018/01/31	8	25.24	1.3	25.35	25.30	6.7	13,708	0.05%
2018/01/29	0	0.00	0.8	25.60	25.70	-0.8	13,726	-0.01%
2018/01/26	0	0.00	1	25.60	25.60	-1	13,693	-0.01%
2018/01/25	0	0.00	13	25.48	25.60	-13	13,758	-0.09%
2018/01/24	57	25.13	1	25.20	25.30	56	13,653	0.41%
2018/01/23	5	25.35	0	0.00	25.40	5	13,653	0.04%
2018/01/22	6	25.34	30.6	25.30	25.50	-24.6	13,529	-0.18%
2018/01/19	91	25.28	27	25.32	25.55	64	13,456	0.48%
2018/01/18	5	25.57	30	25.72	25.80	-25	13,177	-0.19%
2018/01/17	6	25.72	11.7	25.75	25.85	-5.7	12,768	-0.04%
2018/01/16	6	25.89	3.1	25.99	25.85	2.9	12,568	0.02%
2018/01/15	40	25.40	96.2	25.65	25.95	-56.2	12,169	-0.46%
2018/01/12	5	25.40	4	25.43	25.35	1	11,888	0.01%
2018/01/11	11	25.10	0	0.00	25.40	11	11,784	0.09%
2018/01/10	42	25.01	53	25.28	25.35	-11	11,800	-0.09%
2018/01/09	10	25.04	1	25.05	25.00	9	11,545	0.08%
2018/01/08	1	24.80	53	25.04	25.15	-52	11,383	-0.46%
2018/01/05	0	0.00	56	24.75	24.90	-56	11,178	-0.50%
2018/01/04	0	0.00	2	24.40	24.60	-2	11,052	-0.02%
2018/01/03	3	24.38	59.4	24.30	24.50	-56.4	11,122	-0.51%
2018/01/02	0	0.00	6	24.20	24.20	-6	10,905	-0.06%