富邦公司治理 (00692)-臺銀證券券商分點個股進出

台股 » 個股 » 富邦公司治理 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦公司治理

(00692)

可現股當沖

股價
43.74
漲跌
▼0.36
漲幅
-0.82%
成交量
3,455張
產業
上市
603人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富邦公司治理 (00692)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	15	44.04	1	44.40	44.10	14	2,641	0.53%
2024/11/18	44	44.00	0	0.00	43.86	44	2,617	1.68%
2024/11/15	2	44.96	0	0.00	45.00	2	2,573	0.08%
2024/11/14	5.4	44.69	0	0.00	44.82	5.4	2,601	0.21%
2024/11/13	4.2	45.16	0	0.00	45.18	4.2	2,548	0.17%
2024/11/12	910.7	45.53	3	45.54	45.40	907.7	2,522	35.98%	大買/鉅額交易
2024/11/11	1.2	46.08	0	0.00	46.45	1.2	2,474	0.05%
2024/11/08	23.5	46.48	1	46.44	46.41	22.5	2,478	0.91%
2024/11/07	1.1	46.06	8	46.11	46.04	-6.9	2,513	-0.27%
2024/11/06	1	45.34	0.1	45.65	45.59	0.9	2,518	0.03%
2024/11/05	0.2	45.11	13	45.34	45.27	-12.8	2,529	-0.51%
2024/11/04	0	0.00	2.2	44.99	45.17	-2.2	2,614	-0.08%
2024/11/01	13.5	44.05	0	0.00	44.61	13.5	2,819	0.48%
2024/10/30	21.1	45.04	19.1	45.16	44.93	2	2,845	0.07%
2024/10/29	4.9	44.83	0	0.00	44.93	4.9	2,866	0.17%
2024/10/28	21.1	46.16	0	0.00	45.80	21.1	2,829	0.74%
2024/10/25	4	45.82	5.3	45.85	45.91	-1.2	2,839	-0.04%
2024/10/24	2.3	45.79	5	45.70	45.58	-2.7	2,860	-0.09%
2024/10/23	5.2	45.84	3	45.81	45.85	2.2	2,921	0.08%
2024/10/22	7.1	46.02	5	45.98	46.08	2.1	2,936	0.07%
2024/10/21	16.7	46.44	9.4	46.58	46.20	7.3	3,023	0.24%
2024/10/18	25.5	46.38	2.7	46.62	46.20	22.8	3,074	0.74%
2024/10/17	2	45.22	0	0.00	45.22	2	3,095	0.06%
2024/10/16	4.1	45.47	0	0.00	45.11	4.1	3,178	0.13%
2024/10/15	0.5	45.62	4.5	45.68	45.75	-4	3,206	-0.12%
2024/10/14	2.2	44.91	2	45.04	44.92	0.2	3,224	0.01%
2024/10/11	1.6	44.60	10.7	44.80	44.87	-9.1	3,283	-0.28%
2024/10/09	1.1	44.35	8.3	44.47	44.30	-7.3	3,319	-0.22%
2024/10/08	22.4	43.75	0	0.00	43.87	22.4	3,344	0.67%
2024/10/07	2.1	44.00	5	43.96	44.10	-3	3,402	-0.09%
2024/10/04	29.3	43.30	0.6	43.25	43.17	28.7	3,475	0.83%
2024/10/01	1	43.16	4	43.20	43.20	-3	3,490	-0.09%
2024/09/30	27.6	43.60	0	0.00	43.04	27.6	3,562	0.77%
2024/09/27	11.5	44.69	1.1	44.34	44.21	10.4	3,549	0.29%
2024/09/26	22	44.32	33.7	44.44	44.29	-11.7	3,575	-0.33%
2024/09/25	3.2	44.04	10.1	44.03	44.08	-6.9	3,533	-0.19%
2024/09/24	0.2	43.16	7.1	43.19	43.37	-6.9	3,526	-0.19%
2024/09/23	0	0.00	1.2	43.00	43.01	-1.2	3,518	-0.03%
2024/09/20	0	0.00	70	43.11	42.82	-70	3,549	-1.97%
2024/09/19	2	42.25	0	0.00	42.33	2	3,581	0.06%
2024/09/18	32.9	41.99	14	42.06	41.76	18.9	3,637	0.52%
2024/09/16	0	0.00	1	42.11	42.12	-1	3,667	-0.03%
2024/09/13	0	0.00	1	41.89	41.88	-1	3,694	-0.03%
2024/09/12	0	0.00	2	41.65	41.70	-2	3,777	-0.05%
2024/09/11	2	40.48	2	40.45	40.43	0	3,796	0.00%
2024/09/10	1.2	40.53	2	40.58	40.61	-0.8	3,837	-0.02%
2024/09/09	29.1	40.16	0	0.00	40.52	29.1	3,842	0.76%
2024/09/05	1	40.90	0	0.00	40.60	1	3,943	0.03%
2024/09/04	72.9	40.31	57.8	40.98	40.47	15.1	3,951	0.38%
2024/09/03	4.3	42.29	8.3	42.50	42.29	-4	3,849	-0.10%
2024/09/02	1	42.39	3	42.68	42.40	-2	3,945	-0.05%
2024/08/30	10	42.47	5	42.42	42.39	5	4,029	0.12%
2024/08/29	7.1	42.26	0	0.00	42.30	7.1	4,087	0.17%
2024/08/28	20.9	42.40	1	42.97	42.97	19.9	4,014	0.50%
2024/08/27	2	42.24	0	0.00	42.45	2	4,030	0.05%
2024/08/26	1	43.00	0	0.00	42.56	1	4,052	0.02%
2024/08/23	1	42.50	0	0.00	42.50	1	4,025	0.02%
2024/08/22	2.1	42.44	1	42.45	42.46	1.1	4,031	0.03%
2024/08/21	2.1	42.72	0	0.00	42.78	2.1	4,064	0.05%
2024/08/20	0.8	43.29	0.1	43.11	43.04	0.7	4,069	0.02%
2024/08/19	74.7	43.05	0	0.00	42.97	74.7	4,076	1.83%
2024/08/16	0.1	42.91	5.6	42.96	42.97	-5.5	4,087	-0.13%
2024/08/15	7	42.31	2.6	42.52	42.16	4.4	4,046	0.11%
2024/08/14	5	42.42	11	42.50	42.42	-6	4,074	-0.15%
2024/08/13	0	0.00	2	42.07	41.92	-2	4,072	-0.05%
2024/08/12	2	42.01	0	0.00	41.78	2	4,116	0.05%
2024/08/09	3.2	41.14	7	41.45	41.32	-3.8	4,201	-0.09%
2024/08/08	29.5	40.13	0	0.00	40.14	29.5	4,152	0.71%
2024/08/07	0.5	40.76	1.8	40.90	40.84	-1.3	4,145	-0.03%
2024/08/06	7.7	39.45	10.3	39.25	39.49	-2.6	4,108	-0.06%
2024/08/05	51.7	38.44	5.4	38.99	37.77	46.4	4,011	1.16%
2024/08/02	30.1	41.72	6	41.36	41.31	24.1	3,777	0.64%
2024/08/01	0	43.39	1	43.27	43.25	-1	3,691	-0.03%
2024/07/31	1	42.10	1	42.40	42.55	0	3,685	0.00%
2024/07/30	20.9	42.08	0	0.00	42.55	20.9	3,673	0.57%
2024/07/29	1	42.85	14	42.69	42.59	-13	3,641	-0.36%
2024/07/26	17.9	42.15	2.2	42.15	42.17	15.7	3,617	0.43%
2024/07/23	0	0.00	12.1	43.43	43.63	-12.1	3,552	-0.34%
2024/07/22	11.5	42.79	10.1	42.68	42.60	1.4	3,559	0.04%
2024/07/19	16.7	44.01	4.9	43.94	43.85	11.8	3,483	0.34%
2024/07/18	30.9	44.66	12	44.66	44.75	18.9	3,479	0.54%
2024/07/17	5.7	45.63	2	46.00	45.61	3.7	3,417	0.11%
2024/07/16	1.8	46.14	3	46.49	46.08	-1.3	3,383	-0.04%
2024/07/15	1.5	46.30	0	0.00	46.28	1.5	3,476	0.04%
2024/07/12	17.3	46.41	7	46.48	46.33	10.3	3,456	0.30%
2024/07/11	1.7	47.33	4	47.06	47.55	-2.3	3,411	-0.07%
2024/07/10	0.5	46.28	4	46.30	46.66	-3.5	3,510	-0.10%
2024/07/09	0.7	46.37	2	46.41	46.43	-1.3	3,589	-0.04%
2024/07/08	25.5	46.09	231	46.02	46.48	-205.5	3,524	-5.83%	大賣/鉅額交易
2024/07/05	0.3	45.38	29	45.48	45.31	-28.7	3,471	-0.83%
2024/07/04	4.2	45.24	206.2	45.34	45.43	-202	3,515	-5.75%	大賣/鉅額交易
2024/07/03	0.4	44.48	53.5	44.49	44.49	-53.2	3,542	-1.50%
2024/07/02	3.5	43.89	1	44.20	44.01	2.5	3,548	0.07%
2024/07/01	3	44.42	0	0.00	44.26	3	3,574	0.08%
2024/06/28	19.7	43.98	5	44.13	44.22	14.7	3,565	0.41%
2024/06/27	2.4	43.75	0	0.00	43.91	2.4	3,569	0.07%
2024/06/26	2.4	43.88	9.1	44.03	43.97	-6.7	3,602	-0.18%
2024/06/25	1.4	43.41	0.5	43.60	43.64	0.9	3,643	0.02%
2024/06/24	14.2	43.70	0	0.00	43.64	14.2	3,706	0.38%
2024/06/21	4.5	44.55	0	0.00	44.60	4.5	3,749	0.12%
2024/06/20	3.5	44.62	12.5	44.82	44.87	-9	3,732	-0.24%
2024/06/19	7.2	44.13	5	44.07	44.58	2.2	3,749	0.06%
2024/06/18	32.5	43.30	0	0.00	43.35	32.5	3,729	0.87%
2024/06/17	2	42.58	0	0.00	42.71	2	3,720	0.05%
2024/06/14	0.6	42.35	4	42.70	42.68	-3.5	3,697	-0.09%
2024/06/13	4.5	42.55	0	0.00	42.41	4.5	3,739	0.12%
2024/06/12	0.6	41.70	1	41.75	41.82	-0.4	3,723	-0.01%
2024/06/11	28.9	41.44	1	41.41	41.37	27.9	3,697	0.76%
2024/06/07	3.6	41.31	0.5	41.36	41.33	3.1	3,702	0.08%
2024/06/06	1.3	41.57	11.7	41.49	41.59	-10.4	3,720	-0.28%
2024/06/05	0	40.52	0	0.00	40.52	0	3,659	0.00%
2024/06/04	4.4	40.12	0	0.00	40.15	4.4	3,797	0.11%
2024/06/03	3.3	40.49	1	40.69	40.62	2.3	3,876	0.06%
2024/05/31	5.3	40.08	2	40.36	40.00	3.3	3,927	0.08%
2024/05/30	4.3	40.34	5	40.29	40.23	-0.7	3,966	-0.02%
2024/05/29	4	40.99	0	0.00	40.92	4	4,117	0.10%
2024/05/28	20.9	41.31	1	41.35	41.40	19.9	4,120	0.48%
2024/05/27	8.3	41.13	3	41.13	41.20	5.3	4,145	0.13%
2024/05/24	1.1	40.68	0	0.00	40.73	1.1	4,163	0.03%
2024/05/23	0.2	40.77	0	0.00	40.82	0.2	4,190	0.00%
2024/05/22	0	0.00	3.5	40.49	40.62	-3.5	4,238	-0.08%
2024/05/21	0.1	39.85	0	0.00	39.94	0.1	4,350	0.00%
2024/05/20	45.8	39.96	10	40.01	40.01	35.8	4,463	0.80%
2024/05/17	13	40.04	3	40.12	40.04	10	4,530	0.22%
2024/05/16	0.1	40.30	1	40.44	40.10	-0.9	4,575	-0.02%
2024/05/15	0.2	39.98	19.4	40.03	39.86	-19.2	4,571	-0.42%
2024/05/14	0	0.00	2	39.40	39.47	-2	4,552	-0.04%
2024/05/13	4.1	39.25	6.2	39.29	39.21	-2.2	4,561	-0.05%
2024/05/10	0	0.00	265.2	38.82	38.93	-265.2	4,554	-5.82%	大賣/鉅額交易
2024/05/09	1	38.69	4.4	38.69	38.57	-3.4	4,560	-0.07%
2024/05/08	26.7	38.54	1.7	38.69	38.69	25	4,552	0.55%
2024/05/06	0	0.00	7.1	38.47	38.42	-7.1	4,614	-0.15%
2024/05/03	0	0.00	0.3	38.10	37.82	-0.3	4,616	-0.01%
2024/05/02	8.5	37.73	5	38.04	37.69	3.5	4,662	0.07%
2024/04/30	1	38.30	6.1	38.31	38.19	-5.1	4,665	-0.11%
2024/04/29	30	38.26	1.5	38.25	38.25	28.5	4,692	0.61%
2024/04/26	0.1	37.55	5.1	37.65	37.63	-5.1	4,700	-0.11%
2024/04/25	21.5	37.08	0	0.00	37.05	21.5	4,723	0.45%
2024/04/24	0.7	37.51	7.2	37.65	37.65	-6.5	4,690	-0.14%
2024/04/23	12.4	36.64	0	0.00	36.70	12.4	4,641	0.27%
2024/04/22	4.6	36.44	0.1	36.60	36.37	4.5	4,671	0.10%
2024/04/19	64.8	36.58	5.4	36.57	36.44	59.3	4,634	1.28%
2024/04/18	22.4	37.57	0.1	37.93	38.06	22.3	4,469	0.50%
2024/04/17	3	37.80	1	37.41	37.77	2	4,464	0.04%
2024/04/16	51.1	37.63	5.9	37.54	37.29	45.2	4,424	1.02%
2024/04/15	11.3	38.39	0	0.00	38.47	11.3	4,285	0.26%
2024/04/12	3.1	38.85	22	38.75	38.82	-19	4,199	-0.45%
2024/04/11	4	38.78	0	0.00	38.86	4	4,201	0.10%
2024/04/10	3	38.96	0.1	39.03	38.90	2.9	4,158	0.07%
2024/04/09	18.8	38.40	22.7	38.74	38.96	-3.9	4,137	-0.10%
2024/04/08	26.8	38.12	1.1	38.29	38.22	25.7	4,077	0.63%
2024/04/03	1.2	38.10	0.2	38.08	37.99	1	4,118	0.02%
2024/04/02	0	0.00	8.1	38.28	38.30	-8.1	4,084	-0.20%
2024/04/01	2.3	37.86	13	38.04	37.74	-10.7	4,118	-0.26%
2024/03/29	0	0.00	14	37.99	37.95	-14	4,198	-0.33%
2024/03/28	20.9	37.64	2.1	37.59	37.76	18.8	4,151	0.45%
2024/03/27	1.1	37.66	1.1	37.81	37.81	0	4,084	0.00%
2024/03/26	0.2	37.84	5.5	37.67	37.81	-5.3	4,001	-0.13%
2024/03/25	0.2	37.70	7.3	37.75	37.70	-7.1	3,908	-0.18%
2024/03/22	0.3	37.71	8	37.65	37.76	-7.7	3,901	-0.20%
2024/03/21	0	0.00	10	37.73	37.77	-10	3,884	-0.26%
2024/03/20	1.1	36.93	1.4	36.97	36.90	-0.3	3,876	-0.01%
2024/03/19	1.1	36.89	0	0.00	37.09	1.1	3,898	0.03%
2024/03/18	24.1	36.84	2.5	37.00	37.04	21.6	3,905	0.55%
2024/03/15	2	36.80	1	36.90	36.88	1	3,870	0.03%
2024/03/14	0	0.00	0.5	37.27	37.16	-0.5	3,850	-0.01%
2024/03/13	8	37.27	20.9	37.25	37.22	-12.9	3,794	-0.34%
2024/03/12	3	36.69	4	36.76	37.07	-1	3,782	-0.03%
2024/03/11	4.5	36.77	1	36.70	36.71	3.5	3,773	0.09%
2024/03/08	33.1	37.26	22.5	37.07	36.97	10.6	3,756	0.28%
2024/03/07	10	36.58	8	36.38	36.56	2	3,543	0.06%
2024/03/06	10.8	35.66	1,773	35.47	35.86	-1,762.2	3,406	-51.73%	大賣/鉅額交易
2024/03/05	1	35.66	6.7	35.71	35.71	-5.7	3,359	-0.17%
2024/03/04	2	35.42	0.1	35.36	35.40	1.9	3,316	0.06%
2024/03/01	172.4	34.77	2	34.70	34.67	170.4	3,180	5.36%	大買/鉅額交易
2024/02/29	26.6	34.64	1	34.62	34.74	25.6	3,202	0.80%
2024/02/27	1	34.68	3.5	34.59	34.70	-2.5	3,162	-0.08%
2024/02/26	0.6	34.83	0	0.00	34.86	0.6	3,123	0.02%
2024/02/23	0.2	34.72	83	34.80	34.76	-82.8	3,088	-2.68%
2024/02/22	27	34.50	2,746.2	34.53	34.58	-2,719.1	3,066	-88.68%	大賣/鉅額交易
2024/02/21	1	34.34	1,280	34.30	34.36	-1,279	2,958	-43.23%	大賣/鉅額交易
2024/02/20	2	34.27	1,948	34.33	34.43	-1,946	2,885	-67.45%	大賣/鉅額交易
2024/02/19	31.7	34.14	2,001.4	34.14	34.21	-1,969.7	2,882	-68.34%	大賣/鉅額交易
2024/02/16	13.7	34.26	359	34.36	34.23	-345.3	2,926	-11.80%	大賣/鉅額交易
2024/02/15	15.9	34.30	621.8	34.34	34.41	-605.9	2,945	-20.57%	大賣/鉅額交易
2024/02/05	2.1	33.17	4.5	33.15	33.19	-2.5	2,885	-0.09%
2024/02/02	1	33.04	0.1	33.00	33.07	0.9	2,911	0.03%
2024/02/01	184.6	32.81	0	0.00	32.94	184.6	2,908	6.35%	大買/鉅額交易
2024/01/31	7.3	32.88	0	0.00	32.82	7.3	2,911	0.25%
2024/01/30	2	33.18	4	33.27	33.18	-2	2,906	-0.07%
2024/01/29	24.7	33.19	13	33.18	33.27	11.7	2,916	0.40%
2024/01/26	0	0.00	6.1	33.05	33.05	-6.1	2,883	-0.21%
2024/01/25	0	0.00	21.1	32.98	33.05	-21.1	2,863	-0.74%
2024/01/24	0	0.00	10	32.78	32.72	-10	2,813	-0.36%
2024/01/23	0	0.00	10	32.70	32.74	-10	2,808	-0.36%
2024/01/22	5	32.71	10.1	32.68	32.62	-5.1	2,805	-0.18%
2024/01/19	0.3	32.45	59	32.29	32.50	-58.7	2,782	-2.11%
2024/01/18	28.7	31.56	0	0.00	31.62	28.7	2,782	1.03%
2024/01/17	17.9	31.53	2	31.58	31.49	15.9	2,780	0.57%
2024/01/16	12.2	31.71	0	0.00	31.72	12.2	2,773	0.44%
2024/01/15	4	32.06	11	32.09	32.03	-7	2,737	-0.26%
2024/01/12	1	31.97	0	0.00	31.91	1	2,754	0.04%
2024/01/10	2.2	31.90	0	0.00	31.90	2.2	2,747	0.08%
2024/01/09	19.1	32.10	30	32.08	32.03	-10.9	2,734	-0.40%
2024/01/08	32.8	32.16	4.8	32.14	32.09	28	2,740	1.02%
2024/01/05	8	31.89	0	0.00	31.89	8	2,720	0.30%
2024/01/04	0	31.98	0	0.00	32.01	0	2,708	0.00%
2024/01/03	11.8	31.99	0	0.00	31.99	11.8	2,720	0.43%
2024/01/02	186.5	32.46	0	0.00	32.49	186.5	2,695	6.92%	大買/鉅額交易
2023/12/29	0.4	32.61	2	32.53	32.54	-1.6	2,661	-0.06%
2023/12/28	30.4	32.62	1	32.62	32.63	29.4	2,603	1.13%
2023/12/27	0	0.00	1.1	32.62	32.62	-1.1	2,589	-0.04%
2023/12/26	0	32.21	2.1	32.34	32.39	-2.1	2,543	-0.08%
2023/12/25	1	32.12	0	0.00	32.11	1	2,462	0.04%
2023/12/22	0	32.04	20.4	32.04	32.05	-20.3	2,473	-0.82%
2023/12/21	2	31.92	0	0.00	31.97	2	2,499	0.08%
2023/12/20	0	32.15	6.3	32.17	32.21	-6.3	2,482	-0.25%
2023/12/19	1	32.02	0	0.00	32.09	1	2,498	0.04%
2023/12/18	30.1	32.14	5	32.18	32.18	25.1	2,569	0.98%
2023/12/15	0	0.00	2	32.23	32.15	-2	2,532	-0.08%
2023/12/14	0	0.00	20	31.99	32.07	-20	2,486	-0.80%
2023/12/13	5	31.74	0	0.00	31.75	5	2,484	0.20%
2023/12/12	0.8	31.80	6	31.73	31.73	-5.2	2,464	-0.21%
2023/12/11	0	0.00	1.7	31.62	31.64	-1.7	2,452	-0.07%
2023/12/08	35.2	31.72	2	31.66	31.63	33.2	2,451	1.35%
2023/12/07	5.5	31.45	0	0.00	31.43	5.5	2,430	0.23%
2023/12/06	0	31.64	1	31.72	31.63	-1	2,441	-0.04%
2023/12/05	10.3	31.46	0	0.00	31.50	10.3	2,430	0.42%
2023/12/04	2	31.70	0	0.00	31.72	2	2,415	0.08%
2023/12/01	195	31.67	1	31.71	31.70	194	2,438	7.96%	大買/鉅額交易
2023/11/30	3	31.63	0	0.00	31.68	3	2,411	0.13%
2023/11/28	34.8	31.51	4	31.70	31.65	30.8	2,355	1.31%
2023/11/27	2.2	31.45	0	0.00	31.40	2.2	2,320	0.09%
2023/11/24	0	31.62	0.2	31.60	31.58	-0.1	2,272	-0.01%
2023/11/22	1.8	31.57	0.2	31.66	31.58	1.6	2,282	0.07%
2023/11/21	0.1	31.82	3.9	31.84	31.85	-3.9	2,282	-0.17%
2023/11/20	31.7	31.51	0	0.00	31.48	31.7	2,244	1.41%
2023/11/17	2	31.53	0	0.00	31.54	2	2,223	0.09%
2023/11/16	16.3	31.47	0	0.00	31.54	16.3	2,165	0.75%
2023/11/15	12.1	32.53	7	32.49	32.55	5.1	2,079	0.24%
2023/11/14	18	32.18	12	32.19	32.15	6	1,989	0.30%
2023/11/13	9	32.03	5.1	32.07	32.04	4	1,937	0.20%
2023/11/10	9.1	31.61	0	0.00	31.64	9.1	1,958	0.46%
2023/11/09	2	31.69	0.3	31.76	31.77	1.7	1,911	0.09%
2023/11/08	36.7	31.65	2.5	31.67	31.71	34.2	1,951	1.75%
2023/11/07	0	0.00	2	31.57	31.59	-2	1,935	-0.10%
2023/11/06	0	0.00	1	31.58	31.58	-1	1,963	-0.05%
2023/11/03	0	0.00	5	31.27	31.31	-5	1,928	-0.26%
2023/11/02	0	0.00	1	31.05	31.09	-1	1,936	-0.05%
2023/11/01	297	30.41	0	0.00	30.40	297	1,961	15.14%	大買/鉅額交易
2023/10/31	6.7	30.38	0	0.00	30.33	6.7	1,976	0.34%
2023/10/30	29.3	30.55	1	30.54	30.53	28.3	2,018	1.40%
2023/10/27	6	30.56	0	0.00	30.54	6	2,002	0.30%
2023/10/26	78.4	30.49	1.5	30.53	30.44	76.9	2,017	3.81%
2023/10/25	1.2	30.98	5	31.05	30.98	-3.8	1,969	-0.19%
2023/10/24	13.1	30.84	0	0.00	30.93	13.1	1,979	0.66%
2023/10/23	13	30.95	0	0.00	30.90	13	1,979	0.66%
2023/10/19	1.5	31.17	2	31.24	31.25	-0.5	1,960	-0.03%
2023/10/18	34.2	31.40	0	0.00	31.21	34.2	1,998	1.71%
2023/10/17	0	0.00	1	31.54	31.55	-1	1,988	-0.05%
2023/10/16	39.2	31.51	5	31.58	31.58	34.2	2,040	1.68%
2023/10/12	0	0.00	2.1	31.78	31.81	-2.1	2,067	-0.10%
2023/10/11	36.3	31.55	27	31.54	31.56	9.3	2,096	0.44%
2023/10/06	1	31.10	0	0.00	31.12	1	2,119	0.05%
2023/10/05	1	30.95	2	30.90	30.97	-1	2,139	-0.05%
2023/10/04	5.3	30.57	0	0.00	30.59	5.3	2,146	0.25%
2023/10/03	2.1	31.11	0	0.00	30.96	2.1	2,160	0.10%
2023/10/02	194	31.17	1	31.18	31.14	193	2,176	8.87%	大買/鉅額交易
2023/09/28	29.4	30.90	0	0.00	30.79	29.4	2,234	1.31%
2023/09/27	2.1	30.60	0	0.00	30.69	2.1	2,229	0.09%
2023/09/26	3.4	30.68	0	0.00	30.62	3.4	2,235	0.15%
2023/09/25	1	30.80	0	0.00	30.99	1	2,220	0.05%
2023/09/22	2.5	30.75	0	0.00	30.80	2.5	2,236	0.11%
2023/09/21	20	30.87	0	0.00	30.86	20	2,251	0.89%
2023/09/20	6	31.31	0	0.00	31.24	6	2,202	0.27%
2023/09/19	9	31.45	0	0.00	31.40	9	2,217	0.41%
2023/09/18	32.8	31.66	0	0.00	31.55	32.8	2,236	1.47%
2023/09/15	0	0.00	44	31.81	31.93	-44	2,232	-1.97%
2023/09/14	0	0.00	8	31.58	31.70	-8	2,232	-0.36%
2023/09/13	6	31.25	0	0.00	31.32	6	2,241	0.27%
2023/09/12	3	31.11	1	31.27	31.27	2	2,273	0.09%
2023/09/11	5.3	31.04	0	0.00	31.04	5.3	2,290	0.23%
2023/09/08	41.2	31.14	0	0.00	31.23	41.2	2,277	1.81%
2023/09/07	116	31.43	0	0.00	31.33	116	2,408	4.82%	大買/鉅額交易
2023/09/05	1	31.58	0	0.00	31.65	1	2,385	0.04%
2023/09/04	1	31.45	2	31.66	31.69	-1	2,421	-0.04%
2023/09/01	191	31.51	0	0.00	31.46	191	2,452	7.79%	大買/鉅額交易
2023/08/31	1	31.44	0	0.00	31.46	1	2,490	0.04%
2023/08/30	0	0.00	1.4	31.71	31.66	-1.4	2,502	-0.05%
2023/08/28	26.4	31.44	0	0.00	31.35	26.4	2,538	1.04%
2023/08/25	5	31.38	0	0.00	31.22	5	2,527	0.20%
2023/08/24	1	31.80	2	31.79	31.82	-1	2,535	-0.04%
2023/08/23	1	31.29	13	31.40	31.42	-12	2,585	-0.46%
2023/08/22	5.7	31.15	0	0.00	31.18	5.7	2,641	0.22%
2023/08/21	3.1	30.99	0	0.00	31.00	3.1	2,655	0.12%
2023/08/18	41.2	31.23	0	0.00	31.12	41.2	2,650	1.55%
2023/08/17	25.2	30.99	22	31.30	31.32	3.2	2,640	0.12%
2023/08/16	4	31.10	0	0.00	31.12	4	2,624	0.15%
2023/08/15	3	31.28	7	31.39	31.27	-4	2,591	-0.15%
2023/08/14	331.4	31.18	0	0.00	31.18	331.4	2,633	12.58%	大買/鉅額交易
2023/08/11	220	31.60	0.6	31.83	31.60	219.4	2,612	8.40%	大買/鉅額交易
2023/08/10	316.4	31.64	4	31.62	31.61	312.4	2,623	11.91%	大買/鉅額交易
2023/08/09	126	31.82	2	32.04	31.87	124	2,601	4.77%	大買/鉅額交易
2023/08/08	94.7	31.91	0	0.00	31.88	94.7	2,599	3.64%
2023/08/07	0	32.15	2	32.18	32.21	-2	2,586	-0.08%
2023/08/04	136	31.86	0.9	32.05	31.90	135.1	2,566	5.26%	大買/鉅額交易
2023/08/02	314.5	32.11	0	0.00	32.00	314.5	2,552	12.32%	大買/鉅額交易
2023/08/01	187	32.39	11	32.48	32.49	176	2,529	6.96%	大買/鉅額交易
2023/07/31	2	32.27	4	32.30	32.30	-2	2,533	-0.08%
2023/07/28	24.9	32.59	2	32.65	32.60	22.9	2,519	0.91%
2023/07/27	1	32.56	1	32.60	32.56	0	2,521	0.00%
2023/07/26	0.5	32.41	0	0.00	32.41	0.5	2,529	0.02%
2023/07/24	107	32.04	2	32.17	32.19	105	2,517	4.17%	大買/鉅額交易
2023/07/21	502.2	32.02	0	0.00	32.10	502.2	2,559	19.62%	大買/鉅額交易
2023/07/20	11	32.37	1.9	32.44	32.41	9.1	2,561	0.36%
2023/07/19	301	32.42	0	0.00	32.39	301	2,563	11.74%	大買/鉅額交易
2023/07/18	79.7	32.62	2	32.74	32.56	77.7	2,520	3.08%
2023/07/17	1	33.32	2	33.34	33.33	-1	2,499	-0.04%
2023/07/14	6	33.30	43	33.19	33.34	-37	2,481	-1.49%
2023/07/13	0	0.00	111	33.20	33.00	-111	2,449	-4.53%	大賣/鉅額交易
2023/07/12	13	32.53	0	0.00	32.73	13	2,428	0.54%
2023/07/11	6	32.35	1	32.51	32.55	5	2,385	0.21%
2023/07/10	429.4	32.07	0.1	32.14	32.08	429.3	2,382	18.02%	大買/鉅額交易
2023/07/07	433	32.12	0	0.00	32.12	433	2,349	18.43%	大買/鉅額交易
2023/07/06	619.4	32.32	1	32.52	32.29	618.4	2,321	26.64%	大買/鉅額交易
2023/07/05	5.5	32.81	0	0.00	32.82	5.5	2,253	0.24%
2023/07/04	2.5	32.87	0	0.00	32.97	2.5	2,245	0.11%
2023/07/03	182.5	32.82	7	32.82	32.85	175.5	2,268	7.74%	大買/鉅額交易
2023/06/30	230	32.31	0.2	32.31	32.46	229.8	2,258	10.17%	大買/鉅額交易
2023/06/29	102	32.39	1	32.36	32.37	101	2,254	4.48%	大買/鉅額交易
2023/06/28	508.9	32.37	1	32.37	32.36	507.9	2,213	22.95%	大買/鉅額交易
2023/06/27	108.3	32.40	0	0.00	32.34	108.3	2,196	4.93%	大買/鉅額交易
2023/06/26	62	32.52	5	32.62	32.56	57	2,212	2.58%
2023/06/21	5.3	32.69	3	32.67	32.75	2.3	2,201	0.10%
2023/06/20	1.3	32.72	0	0.00	32.71	1.3	2,186	0.06%
2023/06/19	28.7	32.84	0	0.00	32.85	28.7	2,199	1.31%
2023/06/16	4	32.87	110	32.87	32.89	-106	2,181	-4.86%	大賣/鉅額交易
2023/06/15	3	32.86	3.8	32.95	32.92	-0.8	2,156	-0.04%
2023/06/14	1	32.70	52	32.71	32.76	-51	2,142	-2.38%
2023/06/13	12	32.50	4,947.1	32.51	32.74	-4,935.1	2,180	-226.34%	大賣/鉅額交易
2023/06/12	18	32.13	1.1	32.14	32.17	17	2,055	0.82%
2023/06/09	0	0.00	32	31.94	31.98	-32	2,082	-1.54%
2023/06/08	134.3	31.87	0	0.00	31.72	134.3	2,095	6.41%	大買/鉅額交易
2023/06/07	141	31.94	20.1	31.99	32.05	120.9	2,096	5.77%	大買/鉅額交易
2023/06/06	1.1	31.75	17.2	31.78	31.80	-16.2	2,088	-0.77%
2023/06/05	4.1	31.66	0	0.00	31.59	4.1	2,087	0.19%
2023/06/02	0	0.00	172.1	31.61	31.66	-172.1	2,098	-8.20%	大賣/鉅額交易
2023/06/01	192	31.29	20	31.22	31.28	172	2,119	8.12%	大買/鉅額交易
2023/05/31	17.2	31.50	4	31.39	31.46	13.2	2,115	0.62%
2023/05/30	0.2	31.52	0	0.00	31.56	0.2	2,118	0.01%
2023/05/29	24	31.59	36.1	31.58	31.56	-12.1	2,140	-0.56%
2023/05/26	21	31.02	56.2	31.34	31.38	-35.2	2,095	-1.68%
2023/05/25	5	30.71	5	30.76	30.76	0	2,056	0.00%
2023/05/24	5	30.43	0	0.00	30.51	5	2,066	0.24%
2023/05/23	5	30.56	2	30.56	30.60	3	2,079	0.14%
2023/05/22	5.3	30.57	2	30.60	30.59	3.3	2,082	0.16%
2023/05/19	0	0.00	10	30.62	30.62	-10	2,097	-0.48%
2023/05/18	24.7	30.47	0	0.00	30.51	24.7	2,092	1.18%
2023/05/17	0	0.00	20	30.18	30.16	-20	2,109	-0.95%
2023/05/16	0	0.00	5	29.77	29.73	-5	2,091	-0.24%
2023/05/15	2	29.31	0	0.00	29.39	2	2,101	0.10%
2023/05/12	5	29.32	0	0.00	29.34	5	2,111	0.24%
2023/05/11	70.2	29.49	0	0.00	29.42	70.2	2,109	3.33%
2023/05/10	10	29.52	0	0.00	29.56	10	2,127	0.47%
2023/05/09	5	29.68	0	0.00	29.77	5	2,130	0.23%
2023/05/08	28	29.68	0	0.00	29.66	28	2,159	1.30%
2023/05/05	1	29.47	0	0.00	29.48	1	2,139	0.05%
2023/05/02	306	29.51	12	29.55	29.50	294	2,156	13.63%	大買/鉅額交易
2023/04/28	573.3	29.41	11	29.45	29.47	562.3	2,203	25.52%	大買/鉅額交易
2023/04/27	7	29.10	0	0.00	29.15	7	2,214	0.32%
2023/04/26	35.3	29.09	8	29.09	29.12	27.3	2,265	1.20%
2023/04/25	35.4	29.29	1	29.54	29.26	34.4	2,256	1.53%
2023/04/24	11.2	29.61	8	29.61	29.63	3.2	2,213	0.14%
2023/04/21	2.1	29.69	0	0.00	29.69	2.1	2,200	0.10%
2023/04/20	10	29.73	0	0.00	29.81	10	2,210	0.45%
2023/04/19	325	29.90	0	0.00	29.85	325	2,228	14.58%	大買/鉅額交易
2023/04/18	32.4	30.07	1	30.02	30.06	31.4	2,236	1.40%
2023/04/17	10.5	30.12	1	30.17	30.14	9.5	2,233	0.43%
2023/04/14	3.5	30.16	0	0.00	30.20	3.5	2,207	0.16%
2023/04/13	29	30.01	5	30.03	29.98	24	2,232	1.08%
2023/04/12	1.5	30.19	0	0.00	30.16	1.5	2,224	0.07%
2023/04/11	8	30.20	0	0.00	30.20	8	2,236	0.36%
2023/04/10	30.9	30.17	0	0.00	30.20	30.9	2,256	1.37%
2023/04/07	5.3	30.17	0	0.00	30.18	5.3	2,251	0.24%
2023/04/06	300.5	30.11	0	0.00	30.11	300.5	2,257	13.31%	大買/鉅額交易
2023/03/31	0	0.00	1	30.28	30.30	-1	2,216	-0.05%
2023/03/29	9	29.94	5	29.98	30.03	4	2,182	0.18%
2023/03/28	28.8	29.98	0	0.00	29.93	28.8	2,205	1.30%
2023/03/27	1	30.24	8	30.26	30.17	-7	2,195	-0.32%
2023/03/24	0	0.00	5	30.18	30.27	-5	2,202	-0.23%
2023/03/23	0	0.00	7	29.92	30.14	-7	2,187	-0.32%
2023/03/22	0	0.00	15	29.88	29.92	-15	2,160	-0.69%
2023/03/20	25.9	29.40	0	0.00	29.27	25.9	2,143	1.21%
2023/03/17	1	29.29	0	0.00	29.38	1	2,134	0.05%
2023/03/16	11	29.05	0	0.00	29.07	11	2,147	0.51%
2023/03/15	14	29.27	0	0.00	29.23	14	2,102	0.67%
2023/03/14	14	29.21	0	0.00	29.20	14	2,123	0.66%
2023/03/13	21.2	29.29	24	29.35	29.55	-2.8	2,092	-0.13%
2023/03/10	42.9	29.39	1	29.42	29.43	41.9	2,073	2.02%
2023/03/09	1	29.86	61	29.84	29.85	-60	2,070	-2.90%
2023/03/08	42	29.79	0	0.00	29.84	42	2,048	2.05%
2023/03/06	0	0.00	3	29.87	29.83	-3	2,021	-0.15%
2023/03/03	10	29.59	3	29.62	29.59	7	1,993	0.35%
2023/03/02	3	29.52	0	0.00	29.51	3	1,991	0.15%
2023/03/01	350.2	29.31	0	0.00	29.53	350.2	1,994	17.56%	大買/鉅額交易
2023/02/24	22.5	29.50	1	29.59	29.42	21.5	1,957	1.10%
2023/02/23	5	29.54	4	29.58	29.54	1	1,962	0.05%
2023/02/22	10.1	29.18	5	29.11	29.20	5.1	1,984	0.25%
2023/02/21	5	29.41	0	0.00	29.43	5	1,997	0.25%
2023/02/20	20.7	29.42	0	0.00	29.49	20.7	2,045	1.01%
2023/02/17	2	29.26	0	0.00	29.36	2	2,120	0.09%
2023/02/16	0	0.00	0.5	29.66	29.62	-0.5	2,147	-0.02%
2023/02/15	40.1	29.41	20	29.52	29.26	20.1	2,183	0.92%
2023/02/14	0	0.00	10	29.84	29.87	-10	2,132	-0.47%
2023/02/13	2	29.58	0.4	29.57	29.65	1.6	2,122	0.08%
2023/02/10	3	29.70	2	29.71	29.72	1	2,108	0.05%
2023/02/09	2.5	29.67	0	0.00	29.70	2.5	2,118	0.12%
2023/02/08	25.4	29.69	57	29.63	29.72	-31.6	2,127	-1.48%
2023/02/07	4.7	29.29	0	0.00	29.31	4.7	2,154	0.22%
2023/02/06	8	29.47	0	0.00	29.40	8	2,146	0.37%
2023/02/03	1.6	29.76	0	29.78	29.74	1.6	2,121	0.07%
2023/02/02	6	29.65	94.5	29.65	29.75	-88.5	2,116	-4.18%
2023/02/01	307.1	29.29	0	0.00	29.38	307.1	2,116	14.51%	大買/鉅額交易
2023/01/31	11	29.33	2	29.42	29.20	9	2,111	0.43%
2023/01/30	21.5	29.55	104.2	29.54	29.65	-82.7	2,138	-3.87%	大賣/
2023/01/17	10.2	28.50	0	0.00	28.47	10.2	2,146	0.47%
2023/01/16	13.2	28.53	1	28.51	28.50	12.2	2,193	0.56%
2023/01/13	23.1	28.58	2	28.40	28.35	21.1	2,172	0.97%
2023/01/12	13	28.10	0	0.00	28.10	13	2,203	0.59%
2023/01/11	10	28.13	0	0.00	28.12	10	2,238	0.45%
2023/01/10	1	28.15	1	28.20	28.18	0	2,253	0.00%
2023/01/09	24.6	27.76	17	27.91	28.00	7.6	2,345	0.32%
2023/01/06	8	27.14	1	27.30	27.24	7	2,334	0.30%
2023/01/04	2.1	26.92	0	0.00	26.95	2.1	2,434	0.09%
2023/01/03	362.1	26.75	12	26.71	27.00	350.1	2,552	13.71%	大買/鉅額交易
2022/12/30	1	26.92	0	0.00	26.90	1	2,558	0.04%
2022/12/29	8.5	26.60	0	0.00	26.71	8.5	2,577	0.33%
2022/12/28	26.4	26.90	2	27.00	26.84	24.4	2,598	0.94%
2022/12/27	5	27.29	0	0.00	27.20	5	2,601	0.19%
2022/12/26	2	27.05	10	27.14	27.12	-8	2,643	-0.30%
2022/12/23	15	27.03	0	0.00	27.02	15	2,658	0.57%
2022/12/22	1	27.37	0	0.00	27.38	1	2,681	0.04%
2022/12/21	0.3	27.06	0	0.00	26.95	0.3	2,733	0.01%
2022/12/20	14.3	26.98	0.6	27.28	26.90	13.7	2,774	0.49%
2022/12/19	20.9	27.40	2	27.47	27.37	18.9	2,850	0.66%
2022/12/16	7.2	27.42	0	0.00	27.47	7.2	2,879	0.25%
2022/12/14	0	0.00	10	27.92	27.90	-10	2,889	-0.35%
2022/12/13	6	27.71	5	27.76	27.55	1	2,900	0.03%
2022/12/12	1.1	27.66	0	0.00	27.69	1.1	2,931	0.04%
2022/12/09	0	0.00	0.2	27.63	27.87	-0.2	2,963	-0.01%
2022/12/08	29.5	27.50	0	0.00	27.53	29.5	2,963	1.00%
2022/12/07	1.1	27.86	1	27.80	27.82	0.1	2,973	0.00%
2022/12/06	13.2	28.16	5.2	28.17	27.99	8	2,969	0.27%
2022/12/05	2	28.55	0	0.00	28.41	2	2,938	0.07%
2022/12/02	2	28.39	0	0.00	28.38	2	2,937	0.07%
2022/12/01	344	28.67	5	28.67	28.59	339	2,985	11.36%	大買/鉅額交易
2022/11/30	5	28.09	2	28.21	28.21	3	2,983	0.10%
2022/11/29	1	27.49	0	0.00	27.98	1	2,996	0.03%
2022/11/28	27.5	27.88	4	27.90	27.74	23.5	3,027	0.78%
2022/11/25	2	28.24	0	0.00	28.17	2	3,065	0.07%
2022/11/24	4.6	28.14	0	0.00	28.21	4.6	3,056	0.15%
2022/11/23	0	0.00	35	27.92	27.92	-35	3,067	-1.14%
2022/11/21	14.1	27.59	7	27.61	27.60	7.1	3,123	0.23%
2022/11/18	47.8	27.71	2	27.65	27.66	45.8	3,112	1.47%
2022/11/16	5	27.91	0	0.00	27.78	5	3,079	0.16%
2022/11/15	1	28.28	5	28.34	28.33	-4	3,039	-0.13%
2022/11/14	2	27.35	0	0.00	27.32	2	2,957	0.07%
2022/11/11	1	27.07	100	27.00	27.15	-99	2,917	-3.39%
2022/11/10	1	25.92	0	0.00	25.96	1	2,852	0.04%
2022/11/09	3.2	26.05	3	25.99	26.16	0.2	2,867	0.01%
2022/11/08	23	25.65	0	0.00	25.61	23	2,863	0.80%
2022/11/07	3	25.31	0	0.00	25.35	3	2,846	0.11%
2022/11/04	5.2	24.65	0	0.00	24.93	5.2	2,821	0.18%
2022/11/03	8	24.80	0	0.00	24.88	8	2,808	0.29%
2022/11/02	0	25.13	0	0.00	25.17	0	2,758	0.00%
2022/11/01	599	25.09	0	0.00	25.05	599	2,784	21.51%	大買/鉅額交易
2022/10/31	2	24.90	3	24.84	24.90	-1	2,778	-0.04%
2022/10/28	32.8	24.67	5	24.78	24.61	27.8	2,789	1.00%
2022/10/27	0	0.00	1	24.96	24.90	-1	2,786	-0.04%
2022/10/26	2	24.60	1	24.63	24.60	1	2,820	0.04%
2022/10/25	15.8	24.46	2.2	24.50	24.46	13.6	2,795	0.49%
2022/10/21	3	24.94	10	24.85	24.84	-7	2,672	-0.26%
2022/10/20	67.1	24.53	5	24.85	24.91	62.1	2,661	2.33%
2022/10/19	342.3	25.00	0	0.00	25.02	342.3	2,646	12.93%	大買/鉅額交易
2022/10/18	22.5	25.19	0	0.00	25.26	22.5	2,612	0.86%
2022/10/17	13	24.90	5	24.99	25.00	8	2,607	0.31%
2022/10/14	1	25.45	7	25.42	25.35	-6	2,505	-0.24%
2022/10/13	22.1	24.91	0	0.00	24.75	22.1	2,500	0.88%
2022/10/12	3	25.04	0	0.00	25.15	3	2,453	0.12%
2022/10/11	66.2	25.42	6.5	25.88	25.31	59.7	2,454	2.43%
2022/10/07	6.4	26.51	0	0.00	26.43	6.4	2,382	0.27%
2022/10/06	1.5	26.82	20	26.87	26.84	-18.5	2,371	-0.78%
2022/10/05	2	26.66	57.3	26.62	26.72	-55.3	2,373	-2.33%
2022/10/04	31	26.12	18	26.11	26.15	13	2,364	0.55%
2022/10/03	504	25.68	9	25.64	25.62	495	2,350	21.06%	大買/鉅額交易
2022/09/30	29.9	25.86	6	25.82	25.86	23.9	2,331	1.02%
2022/09/29	7	26.23	0	0.00	26.16	7	2,335	0.30%
2022/09/28	48.9	26.38	0	0.00	26.23	48.9	2,355	2.08%
2022/09/27	7	26.79	100	26.76	26.75	-93	2,376	-3.91%
2022/09/26	49.5	26.78	284	26.76	26.84	-234.5	2,415	-9.71%	大賣/鉅額交易
2022/09/23	24.1	27.36	5	27.27	27.35	19.1	2,388	0.80%
2022/09/22	34.1	27.51	0	0.00	27.56	34.1	2,384	1.43%
2022/09/21	16.2	27.91	0	0.00	27.94	16.2	2,353	0.69%
2022/09/19	135.2	27.97	0	0.00	27.97	135.2	2,351	5.75%	大買/鉅額交易
2022/09/16	11.4	28.09	0	0.00	28.13	11.4	2,331	0.49%
2022/09/15	0	28.38	0	0.00	28.41	0	2,324	0.00%
2022/09/14	1,013.5	28.32	0	0.00	28.30	1,013.5	2,339	43.33%	大買/鉅額交易
2022/09/13	1	28.80	4	28.83	28.84	-3	2,322	-0.13%
2022/09/12	0	0.00	11.8	28.69	28.71	-11.8	2,355	-0.50%
2022/09/08	20.3	28.04	0	0.00	28.20	20.3	2,388	0.85%
2022/09/07	117.1	27.99	0	0.00	27.95	117.1	2,414	4.85%	大買/鉅額交易
2022/09/06	3	28.57	2	28.67	28.56	1	2,382	0.04%
2022/09/05	6	28.40	0	0.00	28.47	6	2,381	0.25%
2022/09/02	22.8	28.45	10	28.57	28.41	12.8	2,397	0.54%
2022/09/01	367.5	28.69	0	0.00	28.69	367.5	2,367	15.52%	大買/鉅額交易
2022/08/31	3.2	28.88	0	0.00	29.28	3.2	2,297	0.14%
2022/08/30	8	29.06	15.6	29.08	29.09	-7.6	2,288	-0.33%
2022/08/29	47.5	28.97	0	0.00	29.03	47.5	2,287	2.08%
2022/08/26	0	0.00	5	29.83	29.77	-5	2,264	-0.22%
2022/08/25	0	0.00	6	29.64	29.59	-6	2,240	-0.27%
2022/08/24	3.1	29.39	4	29.55	29.36	-0.9	2,251	-0.04%
2022/08/23	13.6	29.49	0	0.00	29.44	13.6	2,255	0.60%
2022/08/22	11	29.84	0	0.00	29.83	11	2,229	0.49%
2022/08/19	1	30.05	0	0.00	30.17	1	2,212	0.05%
2022/08/18	16.8	30.08	0	0.00	30.14	16.8	2,238	0.75%
2022/08/16	2	30.25	1	30.25	30.23	1	2,249	0.04%
2022/08/15	5	30.23	9.3	30.23	30.21	-4.3	2,227	-0.19%
2022/08/12	0	0.00	1	29.82	29.97	-1	2,224	-0.04%
2022/08/10	13.1	29.19	0	0.00	29.22	13.1	2,238	0.58%
2022/08/09	3.5	29.38	15	29.33	29.47	-11.5	2,242	-0.51%
2022/08/08	12.7	29.34	0	0.00	29.47	12.7	2,274	0.56%
2022/08/05	0.1	29.50	12.2	29.42	29.49	-12.1	2,273	-0.53%
2022/08/04	15	28.57	4	28.77	28.84	11	2,298	0.48%
2022/08/02	21	28.69	13	28.75	28.75	8	2,303	0.35%
2022/08/01	313	29.14	0	0.00	29.16	313	2,306	13.57%	大買/鉅額交易
2022/07/29	4	29.22	10	29.21	29.21	-6	2,341	-0.26%
2022/07/28	12.3	29.11	13	29.08	29.00	-0.7	2,336	-0.03%
2022/07/27	1	28.70	0	0.00	28.93	1	2,327	0.04%
2022/07/26	1.1	28.71	0	0.00	28.75	1.1	2,318	0.05%
2022/07/22	1	28.93	0	0.00	28.90	1	2,284	0.04%
2022/07/21	5	28.63	36	28.76	28.86	-31	2,339	-1.33%
2022/07/20	0	0.00	17	28.74	28.51	-17	2,361	-0.72%
2022/07/19	5	28.32	0	0.00	28.43	5	2,399	0.21%
2022/07/18	27.4	28.47	9	28.56	28.51	18.4	2,404	0.77%
2022/07/15	2	29.70	25	29.69	29.73	-23	2,340	-0.98%
2022/07/14	10.3	29.04	13	29.04	29.31	-2.7	2,293	-0.12%
2022/07/13	3.1	29.03	6	29.15	29.15	-2.9	2,282	-0.13%
2022/07/12	25.1	28.25	0	0.00	28.22	25.1	2,316	1.08%
2022/07/11	0	0.00	3	29.10	28.95	-3	2,317	-0.13%
2022/07/08	20.9	29.26	10	29.17	29.17	10.9	2,314	0.47%
2022/07/07	0	0.00	20	28.67	28.91	-20	2,300	-0.87%
2022/07/06	50.1	28.19	0	0.00	28.14	50.1	2,301	2.18%
2022/07/05	9	28.36	36	28.66	28.70	-27	2,275	-1.19%
2022/07/04	52	28.57	0	0.00	28.57	52	2,213	2.35%
2022/07/01	500.8	29.16	8	29.26	28.92	492.8	2,160	22.81%	大買/鉅額交易
2022/06/30	63	29.86	0	0.00	29.76	63	2,115	2.98%
2022/06/29	1	30.54	1	30.65	30.51	0	2,092	0.00%
2022/06/28	13.7	30.73	0	0.00	30.79	13.7	2,102	0.65%
2022/06/27	4	31.14	16	31.07	31.01	-12	2,107	-0.57%
2022/06/24	0	0.00	21	30.64	30.42	-21	2,087	-1.01%
2022/06/23	25.2	30.27	0	0.00	30.33	25.2	2,126	1.18%
2022/06/22	20.1	30.64	0	0.00	30.63	20.1	2,097	0.96%
2022/06/21	2	31.24	45	31.04	31.27	-43	2,089	-2.06%
2022/06/20	38.9	30.71	2	30.69	30.65	36.9	2,094	1.76%
2022/06/17	30.7	30.96	0	0.00	31.00	30.7	2,059	1.49%
2022/06/16	2	31.49	10	31.97	31.32	-8	2,033	-0.39%
2022/06/15	11.2	31.50	1	31.48	31.49	10.2	2,024	0.50%
2022/06/14	3.2	31.39	0	0.00	31.62	3.2	2,034	0.15%
2022/06/13	24	31.64	0	0.00	31.69	24	2,055	1.17%
2022/06/10	6.1	32.46	0	0.00	32.49	6.1	2,071	0.29%
2022/06/08	13.1	32.92	0	0.00	32.90	13.1	2,109	0.62%
2022/06/07	1	32.55	0	0.00	32.53	1	2,127	0.05%
2022/06/06	0	32.65	0	0.00	32.84	0	2,134	0.00%
2022/06/02	1.1	32.73	0	0.00	32.67	1.1	2,228	0.05%
2022/06/01	213	33.05	5	33.11	32.97	208	2,382	8.73%	大買/鉅額交易
2022/05/31	0.5	32.88	2	32.85	33.07	-1.5	2,393	-0.06%
2022/05/30	12.3	32.65	5	32.77	32.80	7.3	2,388	0.31%
2022/05/27	0	0.00	1	32.07	32.07	-1	2,392	-0.04%
2022/05/26	8	31.52	0	0.00	31.51	8	2,412	0.33%
2022/05/24	3	31.68	0	0.00	31.64	3	2,490	0.12%
2022/05/19	15.1	31.58	269	31.59	31.67	-253.9	2,537	-10.01%	大賣/鉅額交易
2022/05/18	20.2	32.17	5	32.20	32.25	15.2	2,530	0.60%
2022/05/16	9.1	31.52	1	31.60	31.57	8.1	2,552	0.32%
2022/05/13	5.1	31.37	3	31.30	31.44	2.1	2,534	0.08%
2022/05/12	12.1	31.39	5	31.32	31.07	7.1	2,539	0.28%
2022/05/11	0.5	31.91	0	0.00	31.88	0.5	2,521	0.02%
2022/05/10	12.2	31.66	0	0.00	31.88	12.2	2,527	0.48%
2022/05/09	35.8	32.03	0	0.00	32.01	35.8	2,508	1.43%
2022/05/06	23.1	32.49	510.6	32.43	32.61	-487.5	2,483	-19.63%	大賣/鉅額交易
2022/05/05	1.5	33.12	5	33.28	33.12	-3.5	2,478	-0.14%
2022/05/04	1	32.80	4.1	32.89	32.85	-3.1	2,527	-0.12%
2022/05/03	193.1	32.87	9.3	32.82	32.79	183.7	2,614	7.03%	大買/鉅額交易
2022/04/29	0.1	33.00	10	33.12	33.03	-9.9	2,636	-0.38%
2022/04/28	17.4	32.61	0.6	32.55	32.66	16.7	2,699	0.62%
2022/04/27	36	32.49	1	32.62	32.50	35	2,717	1.29%
2022/04/26	0.2	33.10	1	33.04	33.13	-0.8	2,702	-0.03%
2022/04/25	26.4	33.10	0	0.00	33.14	26.4	2,755	0.96%
2022/04/22	12.4	33.55	0	0.00	33.75	12.4	2,767	0.45%
2022/04/21	0	0.00	8	34.05	33.97	-8	2,832	-0.28%
2022/04/20	4	33.74	1	33.94	33.91	3	2,903	0.10%
2022/04/19	17	33.79	0	0.00	33.77	17	2,957	0.57%
2022/04/18	66.4	33.67	0	0.00	33.65	66.4	3,020	2.20%
2022/04/15	11.7	33.83	0	0.00	33.80	11.7	3,005	0.39%
2022/04/14	2	34.34	0	0.00	34.33	2	3,032	0.07%
2022/04/13	2	34.17	1	34.44	34.42	1	3,076	0.03%
2022/04/12	7.5	33.80	0	0.00	33.87	7.5	3,155	0.24%
2022/04/11	13	33.89	3	34.27	33.87	10	3,183	0.31%
2022/04/08	21	34.23	0	0.00	34.36	21	3,189	0.66%
2022/04/07	7.7	34.36	0	0.00	34.19	7.7	3,188	0.24%
2022/04/06	1	34.65	0	0.00	34.75	1	3,190	0.03%
2022/04/01	174.5	34.82	1	34.93	34.93	173.5	3,185	5.45%	大買/鉅額交易
2022/03/31	2	35.19	2	35.18	35.13	0	3,199	0.00%
2022/03/30	1	35.20	1	35.19	35.22	0	3,214	0.00%
2022/03/29	50.1	34.80	0.3	34.80	34.85	49.8	3,240	1.54%
2022/03/28	13.6	34.56	0	0.00	34.82	13.6	3,237	0.42%
2022/03/25	51	35.10	0	0.00	35.12	51	3,203	1.59%
2022/03/23	0	35.00	1	35.09	35.13	-1	3,213	-0.03%
2022/03/22	0.1	34.79	0	0.00	34.78	0.1	3,215	0.00%
2022/03/21	2.1	34.87	5	34.87	34.78	-2.9	3,236	-0.09%
2022/03/18	65.9	34.65	5	34.61	34.65	60.9	3,267	1.86%
2022/03/17	0	0.00	32	34.57	34.71	-32	3,255	-0.98%
2022/03/16	23	33.56	2	33.97	33.74	21	3,232	0.65%
2022/03/15	19.6	33.61	0	0.00	33.60	19.6	3,196	0.61%
2022/03/14	53	34.26	0	0.00	34.22	53	3,174	1.67%
2022/03/11	20.1	34.24	0	0.00	34.22	20.1	3,183	0.63%
2022/03/10	3	34.61	15	34.48	34.59	-12	3,198	-0.38%
2022/03/09	7	33.72	0	0.00	33.78	7	3,201	0.22%
2022/03/08	46.3	33.57	14	33.69	33.34	32.3	3,213	1.01%
2022/03/07	39.6	34.24	0	0.00	34.15	39.6	3,115	1.27%
2022/03/04	5.2	35.16	0	0.00	35.17	5.2	2,999	0.17%
2022/03/03	2	35.48	3	35.55	35.49	-1	3,051	-0.03%
2022/03/02	3.6	35.39	0	0.00	35.42	3.6	3,167	0.11%
2022/03/01	210.3	35.55	7.8	35.65	35.61	202.5	3,174	6.38%	大買/鉅額交易
2022/02/25	9.2	35.15	2	35.07	35.16	7.2	3,187	0.22%
2022/02/24	20.7	35.35	0	0.00	35.18	20.7	3,203	0.65%
2022/02/23	7	35.92	2	36.01	36.05	5	3,151	0.16%
2022/02/22	59	35.87	0	0.00	35.92	59	3,199	1.84%
2022/02/21	1	36.17	0	0.00	36.38	1	3,173	0.03%
2022/02/18	14.6	36.25	0	0.00	36.39	14.6	3,219	0.45%
2022/02/17	3	36.40	2	36.58	36.45	1	3,415	0.03%
2022/02/16	1.4	36.36	2	36.45	36.44	-0.6	3,466	-0.02%
2022/02/15	11	35.97	0	0.00	35.90	11	3,491	0.32%
2022/02/14	23.3	35.98	0	0.00	36.05	23.3	3,510	0.66%
2022/02/11	0	0.00	2	36.46	36.52	-2	3,508	-0.06%
2022/02/10	2	36.43	5	36.41	36.56	-3	3,526	-0.09%
2022/02/09	8.7	36.11	0	0.00	36.23	8.7	3,553	0.24%
2022/02/08	11	36.14	0	0.00	36.00	11	3,562	0.31%
2022/02/07	209.3	35.72	0	0.00	35.96	209.3	3,577	5.85%	大買/鉅額交易
2022/01/26	53	35.70	2	35.68	35.65	51	3,545	1.44%
2022/01/25	21.7	35.55	2	35.58	35.71	19.7	3,521	0.56%
2022/01/24	1.5	35.81	1	35.70	36.08	0.5	3,437	0.01%
2022/01/21	548.9	35.89	0	0.00	35.81	548.9	3,401	16.14%	大買/鉅額交易
2022/01/20	691	36.35	0	0.00	36.50	691	3,326	20.77%	大買/鉅額交易
2022/01/19	1,032.6	36.54	7	36.55	36.45	1,025.6	3,294	31.13%	大買/鉅額交易
2022/01/18	47.4	37.05	2,060	37.10	36.85	-2,012.6	3,270	-61.54%	大賣/鉅額交易
2022/01/17	0	0.00	3	37.20	37.24	-3	3,197	-0.09%
2022/01/14	1,000	36.78	1	36.84	36.89	999	3,138	31.83%	大買/鉅額交易
2022/01/13	3	36.71	2.3	36.79	36.80	0.7	3,064	0.02%
2022/01/12	12	36.49	9	36.52	36.61	3	3,001	0.10%
2022/01/11	6	36.00	1,005	36.13	36.40	-999	2,953	-33.83%	大賣/鉅額交易
2022/01/10	13.4	35.91	85.2	36.03	36.12	-71.8	2,905	-2.47%
2022/01/07	25.4	36.04	18	36.40	36.00	7.4	2,881	0.26%
2022/01/06	29.2	36.23	5	36.18	36.32	24.2	2,831	0.85%
2022/01/05	4	36.57	1,000.6	36.65	36.56	-996.6	2,785	-35.78%	大賣/鉅額交易
2022/01/04	4.7	36.53	15	36.47	36.61	-10.3	2,711	-0.38%
2022/01/03	181.2	36.10	4	36.06	36.00	177.2	2,651	6.68%	大買/鉅額交易
2021/12/30	17	35.87	0	0.00	35.86	17	2,632	0.65%
2021/12/29	0	0.00	9.1	35.91	35.97	-9.1	2,665	-0.34%
2021/12/28	6.3	35.73	1	35.82	35.83	5.3	2,685	0.20%
2021/12/27	0	0.00	7	35.60	35.56	-7	2,680	-0.26%
2021/12/24	0	35.34	0	0.00	35.35	0	2,718	0.00%
2021/12/23	0	0.00	2	35.34	35.30	-2	2,705	-0.07%
2021/12/22	1	35.07	3.6	35.10	35.13	-2.6	2,717	-0.10%
2021/12/21	0	0.00	1	35.00	35.12	-1	2,723	-0.04%
2021/12/20	10.7	34.97	0.3	35.20	34.85	10.5	2,727	0.38%
2021/12/17	2	35.07	0.1	35.13	35.15	1.9	2,716	0.07%
2021/12/16	1.4	35.17	12	35.13	35.18	-10.6	2,723	-0.39%
2021/12/15	4	34.87	0	0.00	34.80	4	2,746	0.15%
2021/12/14	6.4	34.79	7	34.79	34.85	-0.6	2,734	-0.02%
2021/12/13	4.1	35.11	3.2	35.29	35.07	0.9	2,716	0.03%
2021/12/10	0	0.00	4	35.08	35.18	-4	2,714	-0.15%
2021/12/09	2.5	35.21	0.1	35.20	35.29	2.4	2,711	0.09%
2021/12/08	4	35.46	3	35.46	35.26	1	2,702	0.04%
2021/12/07	2	34.93	3	34.87	35.15	-1	2,696	-0.04%
2021/12/06	1	35.07	0	0.00	35.07	1	2,676	0.04%
2021/12/03	4	35.07	19	35.13	35.11	-15	2,670	-0.56%
2021/12/02	0.6	35.01	28	35.06	35.08	-27.4	2,669	-1.03%
2021/12/01	203.5	34.51	25	34.34	34.78	178.5	2,677	6.67%	大買/鉅額交易
2021/11/30	7.2	34.58	0	0.00	34.34	7.2	2,684	0.27%
2021/11/29	12	34.28	0	0.00	34.24	12	2,672	0.45%
2021/11/26	18.8	34.42	3	34.44	34.36	15.8	2,617	0.60%
2021/11/25	12	34.85	0	0.00	34.88	12	2,529	0.47%
2021/11/24	11	34.84	0	0.00	34.86	11	2,550	0.43%
2021/11/23	6.2	35.04	0	0.00	35.01	6.2	2,541	0.24%
2021/11/22	2	35.30	1	35.24	35.29	1	2,534	0.04%
2021/11/19	5.2	35.31	2	35.34	35.35	3.2	2,525	0.13%
2021/11/18	2.6	35.20	0	0.00	35.31	2.6	2,476	0.11%
2021/11/17	24.3	35.04	10	35.08	35.06	14.3	2,479	0.58%
2021/11/16	100.2	34.96	0	0.00	34.99	100.2	2,462	4.07%
2021/11/15	7.4	36.66	0	0.00	36.75	7.4	2,317	0.32%
2021/11/12	8.1	36.50	2	36.41	36.43	6.1	2,296	0.27%
2021/11/11	18	36.32	25	36.33	36.32	-7	2,265	-0.31%
2021/11/10	5	36.52	53	36.52	36.53	-48	2,277	-2.11%
2021/11/09	1	36.60	28	36.60	36.57	-27	2,265	-1.19%
2021/11/08	18.7	36.09	42	36.11	36.20	-23.3	2,246	-1.04%
2021/11/05	0.4	35.70	63	35.73	35.85	-62.7	2,213	-2.83%
2021/11/04	9.7	35.53	7	35.69	35.44	2.7	2,199	0.12%
2021/11/03	5.3	35.50	22	35.53	35.55	-16.7	2,170	-0.77%
2021/11/02	0.9	35.56	23.1	35.63	35.41	-22.2	2,192	-1.01%
2021/11/01	171	35.40	14	35.40	35.37	157	2,171	7.23%	大買/鉅額交易
2021/10/29	1	35.20	0	0.00	35.23	1	2,179	0.05%
2021/10/28	1.2	35.48	0	0.00	35.44	1.2	2,188	0.05%
2021/10/27	0.2	35.43	0	0.00	35.51	0.2	2,210	0.01%
2021/10/26	2.2	35.48	22	35.47	35.44	-19.8	2,213	-0.90%
2021/10/21	0.5	35.45	5	35.54	35.15	-4.5	2,299	-0.20%
2021/10/20	0	0.00	6	35.43	35.30	-6	2,324	-0.26%
2021/10/19	3.2	35.37	33.4	35.36	35.31	-30.2	2,325	-1.30%
2021/10/18	1.2	35.09	0.9	35.11	34.99	0.3	2,325	0.01%
2021/10/15	3	35.04	18	35.05	35.09	-15	2,334	-0.64%
2021/10/14	1.2	34.30	5	34.40	34.21	-3.8	2,355	-0.16%
2021/10/13	4	34.12	1	34.20	34.16	3	2,379	0.13%
2021/10/12	14.2	34.10	4	34.06	34.32	10.2	2,420	0.42%
2021/10/08	12.8	34.70	0	0.00	34.68	12.8	2,421	0.53%
2021/10/07	7	34.83	7	34.71	34.86	0	2,443	0.00%
2021/10/06	7	34.14	0	0.00	34.27	7	2,450	0.29%
2021/10/05	26.2	33.99	0	0.00	34.26	26.2	2,436	1.08%
2021/10/04	8.3	34.34	0	0.00	34.39	8.3	2,420	0.34%
2021/10/01	207.2	34.75	0.6	34.64	34.55	206.6	2,412	8.56%	大買/鉅額交易
2021/09/30	9	35.01	15	35.18	35.18	-6	2,367	-0.25%
2021/09/29	29.7	35.09	0	0.00	35.13	29.7	2,385	1.25%
2021/09/28	3.3	35.60	0	0.00	35.74	3.3	2,372	0.14%
2021/09/27	0	0.00	0.2	36.01	35.99	-0.2	2,374	-0.01%
2021/09/24	0	0.00	7.3	35.87	35.87	-7.3	2,371	-0.31%
2021/09/23	1	35.57	0	0.00	35.59	1	2,394	0.04%
2021/09/22	33.5	35.15	8.4	35.14	35.26	25.2	2,387	1.05%
2021/09/17	2	36.03	0	0.00	36.00	2	2,362	0.08%
2021/09/16	8.1	35.87	0	0.00	35.96	8.1	2,371	0.34%
2021/09/15	9.1	35.91	0	0.00	36.00	9.1	2,354	0.38%
2021/09/14	0.1	36.21	8	36.24	36.17	-7.9	2,359	-0.33%
2021/09/13	0.1	36.17	0	0.00	36.14	0.1	2,360	0.00%
2021/09/10	0.1	36.07	2	36.21	36.24	-1.9	2,384	-0.08%
2021/09/09	1.1	35.65	0	0.00	35.88	1.1	2,372	0.05%
2021/09/08	15.3	35.82	0	0.00	35.91	15.3	2,371	0.65%
2021/09/07	1	36.10	0	0.00	36.20	1	2,362	0.04%
2021/09/06	0.1	36.41	2	36.53	36.33	-2	2,352	-0.08%
2021/09/03	1.3	36.04	1	36.03	36.28	0.3	2,319	0.01%
2021/09/02	2.1	35.82	1	35.93	35.77	1.1	2,297	0.05%
2021/09/01	166.7	36.09	2	36.09	36.10	164.7	2,280	7.22%	大買/鉅額交易
2021/08/31	0	0.00	1	36.16	36.16	-1	2,263	-0.04%
2021/08/30	0	0.00	2.5	35.73	35.94	-2.5	2,269	-0.11%
2021/08/27	0	0.00	2	35.54	35.57	-2	2,246	-0.09%
2021/08/26	1	35.13	6	35.12	35.24	-5	2,232	-0.22%
2021/08/25	5	35.03	2	35.02	35.09	3	2,203	0.14%
2021/08/24	0	0.00	6	34.62	34.64	-6	2,205	-0.27%
2021/08/23	7	34.52	18	34.47	34.48	-11	2,227	-0.49%
2021/08/20	25.1	33.63	4	33.95	33.68	21.1	2,233	0.94%
2021/08/19	50.3	34.03	2.6	33.98	33.88	47.6	2,206	2.16%
2021/08/18	28.2	34.23	12.6	34.43	34.63	15.6	2,172	0.72%
2021/08/17	11.5	34.54	1	34.57	34.44	10.5	2,148	0.49%
2021/08/16	1.3	34.75	1	34.77	34.81	0.3	2,146	0.02%
2021/08/13	13.3	34.86	0	0.00	34.84	13.3	2,122	0.63%
2021/08/12	1	35.25	1.2	35.21	35.16	-0.2	2,109	-0.01%
2021/08/11	1.3	35.20	0	0.00	35.26	1.3	2,129	0.06%
2021/08/10	0	0.00	3	35.64	35.40	-3	2,150	-0.14%
2021/08/09	0	0.00	5	35.53	35.61	-5	2,252	-0.22%
2021/08/06	1	35.70	9	35.74	35.72	-8	2,304	-0.35%
2021/08/05	0	0.00	2	35.82	35.82	-2	2,362	-0.08%
2021/08/04	0	0.00	2	35.81	35.82	-2	2,490	-0.08%
2021/08/03	0.5	35.49	1	35.55	35.60	-0.5	2,545	-0.02%
2021/08/02	170	35.08	2	35.33	35.48	168	2,537	6.62%	大買/鉅額交易
2021/07/30	0.3	35.14	0	0.00	34.93	0.3	2,563	0.01%
2021/07/29	3	35.01	2	35.02	35.15	1	2,590	0.04%
2021/07/28	26.5	34.38	0	0.00	34.65	26.5	2,622	1.01%
2021/07/27	4.2	34.99	0	0.00	34.98	4.2	2,608	0.16%
2021/07/26	2.6	35.16	3	35.15	35.06	-0.4	2,604	-0.01%
2021/07/23	0	0.00	2	35.36	35.36	-2	2,576	-0.08%
2021/07/22	1.3	35.50	1	35.35	35.37	0.3	2,579	0.01%
2021/07/21	9.4	35.04	1	35.43	35.06	8.4	2,606	0.32%
2021/07/20	10.5	35.30	0	0.00	35.23	10.5	2,628	0.40%
2021/07/19	6.4	35.60	2	35.58	35.65	4.4	2,610	0.17%
2021/07/16	1.6	35.98	1	35.93	36.00	0.6	2,613	0.02%
2021/07/15	1	36.38	25	36.42	36.46	-24	2,583	-0.93%
2021/07/14	1.3	36.10	10.5	36.31	36.20	-9.2	2,573	-0.36%
2021/07/13	0.1	36.15	9	36.12	36.11	-8.9	2,569	-0.34%
2021/07/12	1	35.86	5	36.15	35.90	-4	2,582	-0.15%
2021/07/09	2.3	35.52	0	0.00	35.61	2.3	2,575	0.09%
2021/07/08	1	35.80	0	0.00	35.88	1	2,574	0.04%
2021/07/07	0.6	35.98	72	35.98	35.94	-71.4	2,591	-2.75%
2021/07/06	0	0.00	40.2	36.15	36.08	-40.2	2,596	-1.55%
2021/07/05	0	0.00	60.7	36.01	36.05	-60.7	2,583	-2.35%
2021/07/01	172	35.80	10	35.88	35.67	162	2,576	6.29%	大買/鉅額交易
2021/06/30	0	0.00	42	35.84	35.80	-42	2,604	-1.61%
2021/06/29	0	0.00	101	35.52	35.60	-101	2,597	-3.89%	大賣/鉅額交易
2021/06/28	0	0.00	108	35.45	35.53	-108	2,615	-4.13%	大賣/鉅額交易
2021/06/25	0.5	35.53	1	35.60	35.36	-0.5	2,637	-0.02%
2021/06/23	3	35.36	4	35.19	35.35	-1	2,657	-0.04%
2021/06/22	2	34.81	0	0.00	34.72	2	2,656	0.08%
2021/06/21	6.6	34.90	3	34.78	34.80	3.6	2,696	0.13%
2021/06/18	2	35.45	100	35.53	35.45	-98	2,684	-3.65%
2021/06/16	0	0.00	0.4	35.63	35.67	-0.4	2,743	-0.01%
2021/06/15	2	35.58	103	35.56	35.64	-101	2,742	-3.68%	大賣/鉅額交易
2021/06/11	0	0.00	2	35.42	35.35	-2	2,757	-0.07%
2021/06/10	0	0.00	1	35.28	35.29	-1	2,797	-0.04%
2021/06/09	1	34.87	0	0.00	34.80	1	2,824	0.04%
2021/06/08	1	35.08	0	0.00	35.06	1	2,845	0.04%
2021/06/07	4	34.96	10	34.74	35.19	-6	2,861	-0.21%
2021/06/04	0.1	35.13	0	0.00	35.20	0.1	2,856	0.00%
2021/06/03	0	35.34	34	35.46	35.39	-34	2,871	-1.18%
2021/06/02	0	0.00	206	35.21	35.20	-206	2,891	-7.12%	大賣/鉅額交易
2021/06/01	170.6	35.17	21	35.23	35.20	149.6	2,911	5.14%	大買/鉅額交易
2021/05/31	2	35.00	17	35.14	35.10	-15	2,960	-0.51%
2021/05/28	0	0.00	2	34.71	34.80	-2	2,963	-0.07%
2021/05/27	1	34.10	0	0.00	34.21	1	3,017	0.03%
2021/05/26	100	34.39	2	34.39	34.45	98	3,098	3.16%
2021/05/25	0	0.00	13	34.28	34.40	-13	3,093	-0.42%
2021/05/24	1	33.66	6	33.87	33.89	-5	3,126	-0.16%
2021/05/21	0	0.00	2	33.94	33.90	-2	3,131	-0.06%
2021/05/20	4	33.34	0	0.00	33.46	4	3,156	0.13%
2021/05/19	450	33.78	4	33.70	33.68	446	3,177	14.04%	大買/鉅額交易
2021/05/18	1	32.87	0	0.00	33.85	1	3,196	0.03%
2021/05/17	9.3	32.25	3	32.36	32.87	6.3	3,248	0.19%
2021/05/13	7	32.87	46	33.20	32.75	-39	3,138	-1.24%
2021/05/12	21.8	33.07	14	33.19	33.20	7.8	3,073	0.25%
2021/05/11	19.7	34.60	0	0.00	34.45	19.7	2,983	0.66%
2021/05/10	2	35.40	1	35.50	35.48	1	2,965	0.03%
2021/05/07	1	35.40	9	35.52	35.60	-8	2,999	-0.27%
2021/05/06	74	34.71	0	0.00	35.01	74	3,003	2.46%
2021/05/05	4	34.80	28	34.85	34.72	-24	3,006	-0.80%
2021/05/04	111.1	34.86	14	34.88	34.82	97.1	3,026	3.21%	大買/
2021/05/03	176.6	35.34	1	35.51	35.21	175.6	3,018	5.82%	大買/鉅額交易
2021/04/29	3.1	35.84	7	35.84	35.73	-3.9	3,039	-0.13%
2021/04/28	3	35.62	1	35.70	35.70	2	3,081	0.06%
2021/04/27	0	0.00	4	35.71	35.76	-4	3,129	-0.13%
2021/04/26	2	35.74	5	35.63	35.76	-3	3,125	-0.10%
2021/04/23	1	35.19	0	0.00	35.28	1	3,138	0.03%
2021/04/22	4	35.02	2	35.19	34.96	2	3,155	0.06%
2021/04/21	3	35.10	3.4	35.16	35.07	-0.4	3,162	-0.01%
2021/04/20	5.1	35.30	0	0.00	35.38	5.1	3,185	0.16%
2021/04/19	0	0.00	8	35.31	35.34	-8	3,233	-0.25%
2021/04/16	0	0.00	2	35.16	35.19	-2	3,248	-0.06%
2021/04/15	5	35.00	2.8	34.97	35.10	2.3	3,263	0.07%
2021/04/14	5	34.43	16	34.44	34.78	-11	3,278	-0.34%
2021/04/13	0	0.00	9	34.76	34.59	-9	3,305	-0.27%
2021/04/12	3	34.77	2	34.51	34.62	1	3,316	0.03%
2021/04/09	1	34.69	2	34.66	34.65	-1	3,314	-0.03%
2021/04/08	1.6	34.61	29	34.52	34.68	-27.4	3,306	-0.83%
2021/04/07	1	34.39	58	34.43	34.54	-57	3,312	-1.72%
2021/04/06	0.3	34.46	14	34.48	34.49	-13.7	3,305	-0.41%
2021/04/01	185	33.99	7	33.99	34.00	178	3,287	5.41%	大買/鉅額交易
2021/03/31	6.1	33.87	3.2	33.84	33.78	3	3,276	0.09%
2021/03/30	0	0.00	17	33.86	33.93	-17	3,259	-0.52%
2021/03/29	6	33.90	2	33.97	33.86	4	3,235	0.12%
2021/03/26	0	33.30	0	0.00	33.65	0	3,235	0.00%
2021/03/25	0.1	33.20	2	32.92	33.14	-1.9	3,234	-0.06%
2021/03/24	32	33.02	0	0.00	33.01	32	3,231	0.99%
2021/03/23	7	33.42	0	0.00	33.40	7	3,202	0.22%
2021/03/22	11	33.34	0	0.00	33.42	11	3,216	0.34%
2021/03/19	19.5	33.24	1	33.26	33.31	18.5	3,226	0.57%
2021/03/18	7.2	33.73	0	0.00	33.73	7.2	3,189	0.23%
2021/03/17	30	33.70	2	33.58	33.63	28	3,196	0.88%
2021/03/16	59.6	33.81	4	33.96	33.85	55.6	3,223	1.72%
2021/03/15	5.4	33.80	4	33.78	33.80	1.4	3,211	0.04%
2021/03/12	9.2	33.78	9	33.81	33.81	0.2	3,203	0.01%
2021/03/11	3	33.69	0	0.00	33.70	3	3,241	0.09%
2021/03/10	20	33.08	11	33.16	33.13	9	3,240	0.28%
2021/03/09	30	32.83	2	32.96	33.02	28	3,221	0.87%
2021/03/08	26	33.24	11	33.29	33.06	15	3,225	0.46%
2021/03/05	17	32.90	1	33.15	33.04	16	3,194	0.50%
2021/03/04	46	33.28	1	33.40	33.28	45	3,196	1.41%
2021/03/03	4	33.48	2	33.70	33.86	2	3,138	0.06%
2021/03/02	205	33.88	26	33.78	33.75	179	3,135	5.71%	大買/鉅額交易
2021/02/26	54.7	33.68	12	33.73	33.79	42.7	3,086	1.38%
2021/02/25	10	34.22	5	34.35	34.38	5	3,046	0.16%
2021/02/24	34.7	34.19	0	0.00	34.07	34.7	3,056	1.14%
2021/02/23	10.1	34.36	3.1	34.41	34.60	7	3,019	0.23%
2021/02/22	7.2	34.70	320.5	34.95	34.57	-313.3	3,011	-10.40%	大賣/鉅額交易
2021/02/19	51	34.55	2	34.53	34.67	49	2,983	1.64%
2021/02/18	15	34.81	7	35.01	34.92	8	2,987	0.27%
2021/02/17	27	34.75	80.9	34.56	34.91	-53.9	3,012	-1.79%
2021/02/05	3	33.47	0	0.00	33.45	3	2,945	0.10%
2021/02/04	10	33.01	0	0.00	33.16	10	2,911	0.34%
2021/02/03	14	33.36	8	33.41	33.37	6	2,927	0.20%
2021/02/02	5	33.06	10	33.37	33.40	-5	2,918	-0.17%
2021/02/01	199.6	32.15	7	32.36	32.49	192.6	2,921	6.59%	大買/鉅額交易
2021/01/29	38	32.17	6	31.96	31.96	32	2,905	1.10%
2021/01/28	18.2	32.33	1	32.35	32.35	17.2	2,873	0.60%
2021/01/27	19.3	33.00	3.7	33.06	33.05	15.6	2,847	0.55%
2021/01/26	47	33.22	135	33.39	33.03	-88	2,825	-3.11%	大賣/
2021/01/25	45	33.58	250	33.68	33.63	-205	2,776	-7.38%	大賣/鉅額交易
2021/01/22	31	34.13	8.3	34.13	34.03	22.7	2,779	0.82%
2021/01/21	4	33.89	4	34.21	34.52	0	2,768	0.00%
2021/01/20	6.5	33.64	2	33.71	33.55	4.5	2,746	0.16%
2021/01/19	1	33.55	11	33.21	33.55	-10	2,717	-0.37%
2021/01/18	6	32.64	3	32.68	32.81	3	2,725	0.11%
2021/01/15	6	33.20	3	33.29	32.81	3	2,685	0.11%
2021/01/14	23.1	32.87	2	32.83	32.90	21.1	2,671	0.79%
2021/01/13	5	32.84	1	32.76	33.11	4.1	2,662	0.15%
2021/01/12	4.6	32.48	425	32.61	32.51	-420.4	2,650	-15.86%	大賣/鉅額交易
2021/01/11	66.9	32.28	5	32.30	32.50	61.9	2,626	2.35%
2021/01/08	2.1	32.16	9	32.20	32.33	-6.9	2,641	-0.26%
2021/01/07	3	31.58	2	31.80	31.76	1	2,629	0.04%
2021/01/06	10	31.10	5	31.20	31.15	5	2,621	0.19%
2021/01/05	21.3	30.80	0	0.00	30.88	21.3	2,610	0.82%
2021/01/04	199.9	30.60	7.3	30.50	30.87	192.6	2,624	7.34%	大買/鉅額交易
2020/12/31	0	0.00	2	30.37	30.41	-2	2,666	-0.07%
2020/12/30	0	0.00	49	30.01	30.29	-49	2,687	-1.82%
2020/12/29	0	29.84	10	29.85	29.85	-10	2,707	-0.37%
2020/12/28	0.2	29.73	3	29.78	29.87	-2.8	2,733	-0.10%
2020/12/25	3	29.47	2	29.65	29.55	1	2,726	0.04%
2020/12/24	0.5	29.52	2	29.52	29.48	-1.5	2,737	-0.05%
2020/12/23	11.1	29.36	8	29.34	29.40	3.1	2,774	0.11%
2020/12/22	6.5	29.43	3	29.67	29.34	3.5	2,792	0.13%
2020/12/21	2.4	29.34	6	29.57	29.68	-3.6	2,827	-0.13%
2020/12/18	0	0.00	1	29.40	29.40	-1	2,830	-0.04%
2020/12/17	1.4	29.40	2.9	29.38	29.44	-1.6	2,855	-0.06%
2020/12/16	1	29.54	7	29.52	29.55	-6	2,840	-0.21%
2020/12/15	7	29.14	0	0.00	29.10	7	2,819	0.25%
2020/12/14	11	29.36	1	29.42	29.39	10	2,825	0.35%
2020/12/11	10	29.28	4	29.32	29.47	6	2,856	0.21%
2020/12/10	15	29.52	2	29.54	29.55	13	2,848	0.46%
2020/12/09	12	29.75	1	29.75	29.82	11	2,819	0.39%
2020/12/08	6	29.68	9	29.74	29.80	-3	2,792	-0.11%
2020/12/07	20	29.34	22	29.43	29.46	-2	2,774	-0.07%
2020/12/04	4	29.10	9.1	29.05	29.16	-5.1	2,733	-0.19%
2020/12/03	20	28.87	1	28.80	28.82	19	2,727	0.70%
2020/12/02	2	28.73	366	28.74	28.78	-364	2,736	-13.30%	大賣/鉅額交易
2020/12/01	223.7	28.50	6	28.50	28.62	217.7	2,724	7.99%	大買/鉅額交易
2020/11/30	135	28.48	6	28.45	28.38	129	2,735	4.72%	大買/鉅額交易
2020/11/27	30	28.59	7	28.59	28.68	23	2,714	0.85%
2020/11/26	1	28.66	3	28.66	28.68	-2	2,726	-0.07%
2020/11/25	3	28.44	2	28.47	28.42	1	2,728	0.04%
2020/11/24	11	28.69	840	28.79	28.60	-829	2,724	-30.43%	大賣/鉅額交易
2020/11/23	24	28.51	3	28.76	28.76	21	2,701	0.78%
2020/11/20	2	28.40	8	28.36	28.45	-6	2,689	-0.22%
2020/11/19	1	28.42	3	28.43	28.44	-2	2,694	-0.07%
2020/11/18	11	28.40	3	28.45	28.51	8	2,697	0.30%
2020/11/17	3	28.34	21	28.44	28.30	-18	2,699	-0.67%
2020/11/16	22	28.25	21	28.50	28.75	1	2,751	0.04%
2020/11/13	3	27.84	68	27.92	27.97	-65	2,701	-2.41%
2020/11/12	1	27.90	0	0.00	27.84	1	2,703	0.04%
2020/11/11	6.2	27.86	12	27.72	27.90	-5.9	2,724	-0.21%
2020/11/10	3	27.56	5	27.49	27.48	-2	2,712	-0.07%
2020/11/09	0	0.00	17	27.56	27.58	-17	2,705	-0.63%
2020/11/06	0	0.00	6	27.29	27.26	-6	2,680	-0.22%
2020/11/05	3	27.09	15.5	27.03	27.14	-12.5	2,664	-0.47%
2020/11/04	365	27.02	9	27.02	27.13	356	2,672	13.32%	大買/鉅額交易
2020/11/03	6	26.60	3	26.74	26.74	3	2,670	0.11%
2020/11/02	249	26.32	6	26.36	26.43	243	2,700	9.00%	大買/鉅額交易
2020/10/30	20	26.44	724	26.41	26.33	-704	2,701	-26.06%	大賣/鉅額交易
2020/10/29	10.6	26.50	6	26.49	26.60	4.6	2,675	0.17%
2020/10/28	2.5	26.86	0	0.00	26.85	2.5	2,666	0.09%
2020/10/27	7	26.95	0	0.00	26.94	7	2,653	0.26%
2020/10/26	2	27.08	2	27.03	27.07	0	2,660	0.00%
2020/10/23	0	0.00	2	27.06	27.05	-2	2,667	-0.07%
2020/10/22	0	0.00	4	26.97	27.03	-4	2,740	-0.15%
2020/10/21	2	27.07	1	27.05	26.98	1	2,819	0.04%
2020/10/20	1	27.01	16	27.02	27.00	-15	2,853	-0.53%
2020/10/19	8	26.93	5	27.04	27.07	3	2,849	0.11%
2020/10/16	4	26.88	1	27.05	26.85	3	2,854	0.11%
2020/10/15	2.3	27.01	2	27.13	26.96	0.3	2,894	0.01%
2020/10/14	0	0.00	2	27.24	27.18	-2	2,890	-0.07%
2020/10/13	0	0.00	35	27.20	27.24	-35	2,916	-1.20%
2020/10/12	1.5	27.29	16	27.21	27.25	-14.5	2,917	-0.50%
2020/10/08	722	27.00	12	27.01	27.04	710	2,900	24.48%	大買/鉅額交易
2020/10/07	0	0.00	4	26.72	26.77	-4	2,926	-0.14%
2020/10/06	4	26.64	0.5	26.70	26.68	3.5	2,954	0.12%
2020/10/05	259	26.44	7	26.45	26.39	252	2,960	8.51%	大買/鉅額交易
2020/09/30	6	26.35	14	26.42	26.36	-8	2,973	-0.27%
2020/09/29	1	26.28	5	26.28	26.27	-4	2,999	-0.13%
2020/09/28	3	26.15	56	26.11	26.20	-53	3,041	-1.74%
2020/09/25	10	25.76	4	25.79	25.76	6	3,082	0.19%
2020/09/24	7	25.80	12.8	25.86	25.73	-5.8	3,099	-0.19%
2020/09/23	8	26.23	9	26.25	26.25	-1	3,090	-0.03%
2020/09/22	23	26.37	711.7	26.41	26.30	-688.7	3,098	-22.23%	大賣/鉅額交易
2020/09/21	20	26.72	5	26.76	26.65	15	3,082	0.49%
2020/09/18	0.9	26.88	2	26.93	26.88	-1.1	3,123	-0.03%
2020/09/17	11	26.84	4	26.85	26.85	7	3,141	0.22%
2020/09/16	0.5	27.09	18	27.12	27.12	-17.5	3,148	-0.56%
2020/09/15	3	26.72	9	26.73	26.77	-6	3,128	-0.19%
2020/09/14	10	26.54	16	26.56	26.62	-6	3,126	-0.19%
2020/09/11	3	26.34	2	26.36	26.40	1	3,129	0.03%
2020/09/10	7.2	26.32	3	26.38	26.39	4.2	3,138	0.13%
2020/09/09	16	26.05	2	25.99	26.21	14	3,178	0.44%
2020/09/08	0	0.00	7	26.36	26.41	-7	3,185	-0.22%
2020/09/07	10	26.25	4	26.31	26.19	6	3,220	0.19%
2020/09/04	26	26.22	6.7	26.26	26.24	19.3	3,263	0.59%
2020/09/03	19	26.51	8	26.45	26.48	11	3,293	0.33%
2020/09/02	8.3	26.32	12	26.41	26.39	-3.7	3,311	-0.11%
2020/09/01	241.5	26.28	12	26.30	26.40	229.5	3,362	6.82%	大買/鉅額交易
2020/08/31	41	26.54	1.5	26.30	26.18	39.5	3,373	1.17%
2020/08/28	25	26.58	6	26.58	26.55	19	3,370	0.56%
2020/08/27	3	27.00	15	26.87	26.79	-12	3,396	-0.35%
2020/08/26	2	26.73	1	26.80	26.80	1	3,387	0.03%
2020/08/25	2	26.66	2	26.68	26.67	0	3,409	0.00%
2020/08/24	4	26.27	2	26.46	26.44	2	3,404	0.06%
2020/08/21	13	26.34	11	26.26	26.35	2	3,405	0.06%
2020/08/20	33	25.91	0	0.00	25.88	33	3,399	0.97%
2020/08/19	10.5	26.78	66	26.90	26.69	-55.5	3,354	-1.65%
2020/08/18	5	26.77	0	0.00	26.83	5	3,351	0.15%
2020/08/17	0	0.00	9	26.73	26.95	-9	3,364	-0.27%
2020/08/14	2.5	26.58	0	0.00	26.64	2.5	3,352	0.07%
2020/08/13	2	26.56	6	26.57	26.57	-4	3,348	-0.12%
2020/08/12	10.1	26.33	4	26.38	26.32	6.1	3,358	0.18%
2020/08/11	17	26.78	0	0.00	26.70	17	3,367	0.50%
2020/08/10	15	26.62	1	26.82	26.84	14	3,373	0.42%
2020/08/07	13	26.65	2	26.80	26.66	11	3,394	0.32%
2020/08/06	25	26.73	27	26.79	26.82	-2	3,389	-0.06%
2020/08/05	7	26.54	6	26.54	26.56	1	3,382	0.03%
2020/08/04	3.2	26.30	1	26.30	26.34	2.2	3,396	0.06%
2020/08/03	156	26.33	4	26.15	26.12	152	3,392	4.48%	大買/鉅額交易
2020/07/31	4	26.52	0	0.00	26.51	4	3,374	0.12%
2020/07/30	2	26.51	2	26.56	26.53	0	3,389	0.00%
2020/07/29	11.5	26.23	15	26.22	26.17	-3.5	3,372	-0.10%
2020/07/28	17	27.18	56	27.27	26.30	-39	3,377	-1.15%
2020/07/27	30	26.22	61	26.22	26.26	-31	3,320	-0.93%
2020/07/24	21	25.48	51	25.47	25.28	-30	3,252	-0.92%
2020/07/23	2.1	25.30	3	25.33	25.34	-0.9	3,209	-0.03%
2020/07/22	32	25.38	14	25.38	25.40	18	3,227	0.56%
2020/07/21	15	25.26	52	25.25	25.24	-37	3,215	-1.15%
2020/07/20	15	24.99	0	0.00	24.98	15	3,155	0.48%
2020/07/17	6	25.01	12	24.95	25.00	-6	3,144	-0.19%
2020/07/16	1	24.89	2	24.91	24.84	-1	3,143	-0.03%
2020/07/15	23	25.09	52	25.11	25.00	-29	3,125	-0.93%
2020/07/14	20	24.84	1,842	24.78	24.88	-1,822	3,137	-58.08%	大賣/鉅額交易
2020/07/13	0	0.00	13	24.72	24.79	-13	3,092	-0.42%
2020/07/10	4	24.55	2	24.57	24.48	2	3,073	0.07%
2020/07/09	31	24.69	44	24.72	24.62	-13	3,051	-0.43%
2020/07/08	13	24.36	31	24.52	24.54	-18	3,029	-0.59%
2020/07/07	25	24.48	35	24.47	24.39	-10	2,998	-0.33%
2020/07/06	41	24.14	48	24.27	24.36	-7	2,967	-0.24%
2020/07/03	43	23.80	64	23.89	23.91	-21	2,924	-0.72%
2020/07/02	48	23.50	38	23.60	23.64	10	2,914	0.34%
2020/07/01	202	23.39	19	23.40	23.39	183	2,922	6.26%	大買/鉅額交易
2020/06/30	10	23.12	11	23.16	23.23	-1	2,912	-0.03%
2020/06/29	10	23.04	0	0.00	23.06	10	2,938	0.34%
2020/06/24	16	23.26	17	23.32	23.28	-1	2,945	-0.03%
2020/06/23	0	0.00	5	23.20	23.19	-5	2,976	-0.17%
2020/06/22	5	23.10	8	23.11	23.07	-3	3,001	-0.10%
2020/06/19	0	0.00	1	23.05	23.05	-1	3,049	-0.03%
2020/06/18	17	23.02	11	23.00	23.05	6	3,079	0.19%
2020/06/17	10	22.99	2	22.94	23.02	8	3,090	0.26%
2020/06/16	12	23.02	0	0.00	23.04	12	3,142	0.38%
2020/06/15	14	22.86	1	22.90	22.61	13	3,201	0.41%
2020/06/12	6	22.78	19	22.43	22.88	-13	3,307	-0.39%
2020/06/11	3.2	23.25	15	23.17	23.09	-11.8	3,351	-0.35%
2020/06/10	16	23.39	33	23.39	23.39	-17	3,379	-0.50%
2020/06/09	14	23.18	43	23.18	23.19	-29	3,443	-0.84%
2020/06/08	16	23.05	31	23.06	23.16	-15	3,500	-0.43%
2020/06/05	26	22.85	36	22.82	22.88	-10	3,480	-0.29%
2020/06/04	21	22.68	129	22.73	22.68	-108	3,525	-3.06%	大賣/鉅額交易
2020/06/03	9	22.48	15	22.44	22.55	-6	3,607	-0.17%
2020/06/02	3	22.25	3	22.25	22.22	0	3,615	0.00%
2020/06/01	181	22.14	1	22.09	22.15	180	3,621	4.97%	大買/鉅額交易
2020/05/29	3	21.83	0	0.00	21.98	3	3,602	0.08%
2020/05/28	8	22.02	2	21.92	21.92	6	3,633	0.17%
2020/05/27	4	22.02	3	22.04	22.03	1	3,695	0.03%
2020/05/26	64	22.00	14	21.93	22.05	50	3,773	1.33%
2020/05/25	6	21.56	35	21.74	21.74	-29	3,814	-0.76%
2020/05/22	52	21.71	0	0.00	21.68	52	3,833	1.36%
2020/05/21	4	21.99	26	21.98	21.99	-22	3,876	-0.57%
2020/05/20	4.2	21.84	0	0.00	21.82	4.2	3,879	0.11%
2020/05/19	2	21.82	4	21.80	21.77	-2	3,892	-0.05%
2020/05/18	8	21.59	0	0.00	21.60	8	3,898	0.21%
2020/05/15	5	21.75	0	0.00	21.69	5	3,918	0.13%
2020/05/14	42	21.64	0	0.00	21.60	42	3,933	1.07%
2020/05/13	40	21.78	5	21.72	21.82	35	3,917	0.89%
2020/05/12	486	21.78	0	0.00	21.79	486	3,929	12.37%	大買/鉅額交易
2020/05/11	354	22.04	10	22.04	22.01	344	3,918	8.78%	大買/鉅額交易
2020/05/08	27	21.80	1	21.82	21.84	26	3,902	0.67%
2020/05/07	20	21.71	3	21.71	21.72	17	3,919	0.43%
2020/05/06	17	21.59	0	0.00	21.62	17	3,944	0.43%
2020/05/05	11	21.60	5	21.61	21.60	6	3,954	0.15%
2020/05/04	193	21.49	0	0.00	21.48	193	4,072	4.74%	大買/鉅額交易
2020/04/30	2	21.83	84	21.97	22.06	-82	4,067	-2.02%
2020/04/29	15	21.57	31	21.60	21.61	-16	4,106	-0.39%
2020/04/28	14	21.26	13	21.28	21.30	1	4,214	0.02%
2020/04/24	7	20.89	7	20.89	20.85	0	4,302	0.00%
2020/04/23	21	20.97	0	0.00	20.90	21	4,296	0.49%
2020/04/22	8	20.69	1	20.56	20.78	7	4,309	0.16%
2020/04/21	16	20.92	21	20.83	20.82	-5	4,312	-0.12%
2020/04/20	8	21.39	4	21.39	21.40	4	4,291	0.09%
2020/04/17	4	21.51	20	21.55	21.45	-16	4,292	-0.37%
2020/04/16	7	20.86	2	20.94	20.94	5	4,271	0.12%
2020/04/15	5	20.98	6	21.01	21.00	-1	4,257	-0.02%
2020/04/14	11	20.79	7	20.48	20.85	4	4,263	0.09%
2020/04/13	11	20.44	5	20.42	20.36	6	4,286	0.14%
2020/04/10	2	20.43	0	0.00	20.48	2	4,324	0.05%
2020/04/09	13	20.41	0	0.00	20.42	13	4,352	0.30%
2020/04/08	8	20.39	5	20.47	20.47	3	4,340	0.07%
2020/04/07	14	20.16	8	20.22	20.21	6	4,332	0.14%
2020/04/06	4	19.82	14	19.83	19.91	-10	4,325	-0.23%
2020/04/01	519	19.68	0	0.00	19.64	519	4,296	12.08%	大買/鉅額交易
2020/03/31	6	19.72	0	0.00	19.66	6	4,296	0.14%
2020/03/30	7	19.41	5	19.15	19.52	2	4,264	0.05%
2020/03/27	10.1	19.95	13	20.16	19.72	-3	4,228	-0.07%
2020/03/26	18	19.82	9	19.77	19.81	9	4,191	0.21%
2020/03/25	6.1	19.68	29	19.66	19.76	-22.9	4,168	-0.55%
2020/03/24	11	18.99	35	19.08	19.03	-24	4,128	-0.58%
2020/03/23	9	18.35	3	18.31	18.30	6	4,120	0.15%
2020/03/20	43	18.66	40	18.68	18.92	3	4,142	0.07%
2020/03/19	10	17.84	558	17.79	17.65	-548	4,115	-13.32%	大賣/鉅額交易
2020/03/18	89	19.04	8.1	18.83	18.72	80.9	4,059	1.99%
2020/03/17	61	19.39	291.2	19.38	19.42	-230.2	3,992	-5.77%	大賣/鉅額交易
2020/03/16	136.1	20.04	20	20.28	20.01	116.1	3,921	2.96%	大買/鉅額交易
2020/03/13	65	19.83	21.1	19.71	20.70	43.9	3,840	1.14%
2020/03/12	44	21.23	8	21.17	21.10	36	3,743	0.96%
2020/03/11	109	22.11	7	21.96	21.88	102	3,679	2.77%	大買/鉅額交易
2020/03/10	31.1	21.90	16	21.90	22.12	15.1	3,656	0.41%
2020/03/09	157	22.17	1	22.19	22.15	156	3,634	4.29%	大買/鉅額交易
2020/03/06	97	22.80	0	0.00	22.78	97	3,544	2.74%
2020/03/05	70	23.11	20	23.10	23.14	50	3,521	1.42%
2020/03/04	6	22.75	3	22.81	22.88	3	3,554	0.08%
2020/03/03	9	22.80	22	22.82	22.79	-13	3,562	-0.36%
2020/03/02	318	22.48	4	22.55	22.51	314	3,550	8.84%	大買/鉅額交易
2020/02/27	87	22.86	0	0.00	22.82	87	3,515	2.47%
2020/02/26	217	22.98	0	0.00	23.00	217	3,467	6.26%	大買/鉅額交易
2020/02/25	188	23.09	6	23.11	23.20	182	3,521	5.17%	大買/鉅額交易
2020/02/24	110	23.21	2	23.24	23.19	108	3,589	3.01%	大買/鉅額交易
2020/02/21	9	23.50	2	23.64	23.50	7	3,657	0.19%
2020/02/20	7	23.62	10	23.67	23.61	-3	3,719	-0.08%
2020/02/19	2	23.67	1	23.67	23.67	1	3,717	0.03%
2020/02/18	28	23.48	0	0.00	23.47	28	3,700	0.76%
2020/02/17	13	23.68	1	23.61	23.71	12	3,657	0.33%
2020/02/14	7	23.80	1	23.81	23.81	6	3,632	0.17%
2020/02/13	67	23.77	3	23.76	23.76	64	3,624	1.77%
2020/02/12	1	23.74	6	23.74	23.73	-5	3,626	-0.14%
2020/02/11	3	23.56	1	23.61	23.55	2	3,618	0.06%
2020/02/10	4	23.29	4	23.35	23.35	0	3,627	0.00%
2020/02/07	8	23.45	2	23.45	23.40	6	3,627	0.17%
2020/02/06	3	23.64	120	23.60	23.67	-117	3,608	-3.24%	大賣/鉅額交易
2020/02/05	129	23.31	1	23.35	23.32	128	3,577	3.58%	大買/鉅額交易
2020/02/04	93	23.00	83	23.20	23.26	10	3,463	0.29%
2020/02/03	198	22.83	44	22.84	22.87	154	3,441	4.48%	大買/鉅額交易
2020/01/31	81	23.19	7	23.22	23.15	74	3,374	2.19%
2020/01/30	29	23.45	7	23.48	23.32	22	3,256	0.68%
2020/01/20	9	24.24	3	24.23	24.21	6	3,166	0.19%
2020/01/16	8	24.18	1	24.17	24.19	7	3,144	0.22%
2020/01/15	4	24.32	3	24.25	24.24	1	3,115	0.03%
2020/01/14	13	24.43	3	24.42	24.41	10	3,099	0.32%
2020/01/13	6	24.23	35	24.26	24.30	-29	3,073	-0.94%
2020/01/10	1	24.12	5	24.12	24.12	-4	3,057	-0.13%
2020/01/09	2	24.03	0	0.00	24.09	2	3,038	0.07%
2020/01/08	10	23.78	0	0.00	23.80	10	3,040	0.33%
2020/01/07	5	23.82	6	23.86	23.89	-1	3,008	-0.03%
2020/01/06	10	23.99	51	23.99	24.00	-41	2,988	-1.37%
2020/01/03	3	24.17	3	24.27	24.19	0	2,948	0.00%
2020/01/02	174	24.12	5	24.21	24.19	169	2,935	5.76%	大買/鉅額交易
2019/12/31	11	24.07	1	24.07	24.06	10	2,933	0.34%
2019/12/30	18	24.23	4	24.26	24.19	14	2,904	0.48%
2019/12/27	1	24.23	2	24.22	24.23	-1	2,879	-0.03%
2019/12/26	2	24.07	0	0.00	24.05	2	2,863	0.07%
2019/12/25	16	24.04	0	0.00	24.08	16	2,848	0.56%
2019/12/24	27	24.06	0	0.00	24.04	27	2,837	0.95%
2019/12/23	0	0.00	12	24.02	24.05	-12	2,829	-0.42%
2019/12/20	5	24.06	5	24.00	24.01	0	2,818	0.00%
2019/12/19	16	24.17	1	24.20	24.13	15	2,785	0.54%
2019/12/18	6	24.21	7	24.19	24.25	-1	2,750	-0.04%
2019/12/17	5	24.07	14	24.13	24.21	-9	2,714	-0.33%
2019/12/16	9	23.97	6	23.94	23.94	3	2,659	0.11%
2019/12/13	16	23.92	29	23.91	23.92	-13	2,624	-0.50%
2019/12/12	5	23.67	31	23.62	23.70	-26	2,576	-1.01%
2019/12/11	1	23.30	10	23.28	23.32	-9	2,517	-0.36%
2019/12/10	7	23.19	0	0.00	23.20	7	2,497	0.28%
2019/12/09	19	23.29	1	23.30	23.28	18	2,488	0.72%
2019/12/06	0	0.00	1	23.20	23.21	-1	2,470	-0.04%
2019/12/05	11	23.17	0	0.00	23.15	11	2,443	0.45%
2019/12/04	21	22.95	2	22.94	23.00	19	2,429	0.78%
2019/12/03	12	23.01	1	23.02	23.02	11	2,377	0.46%
2019/12/02	206	23.02	0	0.00	23.02	206	2,361	8.72%	大買/鉅額交易
2019/11/29	18	23.11	11.1	23.06	23.06	6.9	2,329	0.30%
2019/11/28	15	23.23	0	0.00	23.24	15	2,274	0.66%
2019/11/27	13	23.20	1	23.24	23.26	12	2,258	0.53%
2019/11/26	28	23.27	10	23.27	23.25	18	2,228	0.81%
2019/11/25	17	23.19	0	0.00	23.16	17	2,183	0.78%
2019/11/22	46	23.11	1	23.13	23.09	45	2,127	2.12%
2019/11/21	41	23.34	1	23.31	23.35	40	1,996	2.00%
2019/11/20	18.1	23.88	7	23.96	23.58	11.1	1,880	0.59%
2019/11/19	17	23.94	12	23.95	24.05	5	1,732	0.29%
2019/11/18	2	23.60	0	0.00	23.70	2	1,631	0.12%
2019/11/15	1	23.55	0	0.00	23.55	1	1,597	0.06%
2019/11/14	3	23.41	0	0.00	23.40	3	1,578	0.19%
2019/11/13	6	23.41	0	0.00	23.45	6	1,570	0.38%
2019/11/11	8	23.43	0	0.00	23.36	8	1,546	0.52%
2019/11/08	5	23.65	0	0.00	23.64	5	1,515	0.33%
2019/11/07	3	23.72	18	23.73	23.73	-15	1,500	-1.00%
2019/11/05	4	23.66	0	0.00	23.77	4	1,425	0.28%
2019/11/04	14	23.45	3	23.53	23.53	11	1,404	0.78%
2019/11/01	87	23.19	0	0.00	23.20	87	1,390	6.26%
2019/10/31	3	23.29	0	0.00	23.26	3	1,365	0.22%
2019/10/30	2	23.12	5	23.10	23.18	-3	1,343	-0.22%
2019/10/29	8	23.08	0	0.00	23.12	8	1,324	0.60%
2019/10/28	12	22.99	22	22.97	23.00	-10	1,291	-0.77%
2019/10/25	4	22.90	1	22.90	22.90	3	1,253	0.24%
2019/10/24	5	22.83	0	0.00	22.87	5	1,234	0.40%
2019/10/23	0	0.00	10	22.78	22.74	-10	1,213	-0.82%
2019/10/22	5	22.73	1	22.78	22.81	4	1,193	0.34%
2019/10/21	4	22.66	0	0.00	22.67	4	1,175	0.34%
2019/10/18	17	22.71	0	0.00	22.67	17	1,159	1.47%
2019/10/17	8	22.65	1	22.65	22.67	7	1,139	0.61%
2019/10/16	5	22.63	22	22.61	22.66	-17	1,122	-1.51%
2019/10/15	5	22.56	3	22.53	22.56	2	1,089	0.18%
2019/10/14	18	22.42	1,453	22.37	22.43	-1,435	1,080	-132.82%	大賣/鉅額交易
2019/10/09	13	22.24	0	0.00	22.16	13	1,053	1.23%
2019/10/08	0	0.00	1,476	22.36	22.33	-1,476	1,023	-144.26%	大賣/鉅額交易
2019/10/04	7	22.12	0	0.00	22.16	7	957	0.73%
2019/10/03	14	22.03	22	22.07	22.12	-8	943	-0.85%
2019/10/02	0	0.00	2	22.30	22.28	-2	933	-0.21%
2019/10/01	92	22.23	3	22.28	22.30	89	919	9.68%
2019/09/25	2	21.98	0	0.00	22.00	2	876	0.23%
2019/09/24	5	21.98	0	0.00	22.02	5	865	0.58%
2019/09/23	4	22.02	6	22.03	21.99	-2	850	-0.24%
2019/09/20	0	0.00	3	22.04	22.01	-3	841	-0.36%
2019/09/19	3	21.99	11	22.01	21.98	-8	832	-0.96%
2019/09/18	0	0.00	10	22.05	22.06	-10	821	-1.22%
2019/09/17	6	21.98	0	0.00	21.95	6	801	0.75%
2019/09/16	3	21.92	21	21.96	21.96	-18	791	-2.27%
2019/09/12	10	21.80	5	21.80	21.81	5	772	0.65%
2019/09/11	4	21.72	1	21.71	21.74	3	763	0.39%
2019/09/10	2	21.73	2	21.74	21.70	0	746	0.00%
2019/09/09	0	0.00	1	21.76	21.76	-1	740	-0.14%
2019/09/06	5	21.73	13	21.75	21.73	-8	723	-1.11%
2019/09/05	0	21.64	1	21.62	21.65	-1	705	-0.14%
2019/09/04	0	0.00	1	21.44	21.50	-1	695	-0.14%
2019/09/03	0	0.00	1	21.36	21.33	-1	684	-0.15%
2019/09/02	98	21.40	11.5	21.42	21.42	86.5	673	12.85%
2019/08/30	0	0.00	5	21.31	21.38	-5	666	-0.75%
2019/08/28	2	21.07	1	21.12	21.12	1	636	0.16%
2019/08/27	1	21.05	2	21.07	21.05	-1	628	-0.16%
2019/08/26	9	21.02	1	21.03	21.05	8	632	1.27%
2019/08/22	0	0.00	10	21.23	21.28	-10	621	-1.61%
2019/08/19	2	21.22	0	0.00	21.22	2	624	0.32%
2019/08/16	4	20.93	0	0.00	21.10	4	629	0.64%
2019/08/15	200	20.86	0	0.00	20.92	200	617	32.38%	大買/鉅額交易
2019/08/14	2	21.23	2	21.25	21.15	0	601	0.00%
2019/08/13	12	21.07	0	0.00	21.09	12	600	2.00%
2019/08/12	0	21.25	1	21.14	21.20	-1	596	-0.16%
2019/08/08	3	21.24	2	21.23	21.25	1	594	0.17%
2019/08/07	4	21.14	0	0.00	21.11	4	594	0.67%
2019/08/06	14	20.88	3	21.07	21.10	11	595	1.85%
2019/08/05	15	21.11	0	0.00	21.11	15	596	2.52%
2019/08/02	3	21.25	1	21.23	21.26	2	597	0.33%
2019/08/01	94	21.53	0	0.00	21.50	94	596	15.76%
2019/07/31	2	21.59	0	0.00	21.65	2	589	0.34%
2019/07/30	1	21.73	0	0.00	21.73	1	587	0.17%
2019/07/26	0	0.00	1	21.76	21.74	-1	614	-0.16%
2019/07/24	2	21.73	4	21.75	21.74	-2	612	-0.33%
2019/07/23	1	21.71	0	0.00	21.73	1	613	0.16%
2019/07/22	14	21.70	0	0.00	21.72	14	617	2.27%
2019/07/19	15	21.65	27	21.64	21.63	-12	619	-1.94%
2019/07/18	1	21.45	0	0.00	21.45	1	620	0.16%
2019/07/16	2	21.81	4	21.74	21.81	-2	614	-0.33%
2019/07/15	2	21.61	10	21.64	21.74	-8	599	-1.33%
2019/07/12	4	21.64	104	21.65	21.63	-100	590	-16.93%	大賣/
2019/07/11	0	0.00	5	21.63	21.60	-5	589	-0.85%
2019/07/09	9	21.35	0	0.00	21.33	9	591	1.52%
2019/07/08	5	21.40	0	0.00	21.41	5	590	0.85%
2019/07/05	3	21.38	0	0.00	21.41	3	589	0.51%
2019/07/04	13	21.47	0	0.00	21.45	13	583	2.23%
2019/07/02	0	0.00	0.5	21.50	21.53	-0.5	596	-0.08%
2019/07/01	95	21.58	31	21.53	21.59	64	595	10.76%
2019/06/28	1	21.28	0	0.00	21.28	1	588	0.17%
2019/06/27	0	0.00	1	21.34	21.35	-1	595	-0.17%
2019/06/26	1	21.15	0	0.00	21.16	1	592	0.17%
2019/06/25	0	0.00	5	21.18	21.19	-5	588	-0.85%
2019/06/24	0	0.00	10	21.32	21.32	-10	587	-1.70%
2019/06/21	0	0.00	3	21.26	21.27	-3	589	-0.51%
2019/06/20	16	21.19	0.1	21.20	21.21	16	589	2.70%
2019/06/19	0.5	21.16	13	21.16	21.16	-12.5	589	-2.12%
2019/06/18	2	20.88	0	0.00	20.91	2	592	0.34%
2019/06/14	4	20.83	0	0.00	20.86	4	588	0.68%
2019/06/13	2	20.86	0	0.00	20.86	2	595	0.34%
2019/06/12	23	20.96	30	21.00	21.00	-7	593	-1.18%
2019/06/11	4	20.91	1	21.00	20.95	3	590	0.51%
2019/06/10	8	20.75	20	20.86	20.90	-12	587	-2.04%
2019/06/06	4	20.57	0	0.00	20.61	4	586	0.69%
2019/06/05	11	20.73	0	0.00	20.72	11	578	1.90%
2019/06/04	1	20.64	0	0.00	20.68	1	578	0.17%
2019/06/03	96	20.66	0	0.00	20.79	96	577	16.62%
2019/05/30	4	20.47	0	0.00	20.50	4	574	0.70%
2019/05/29	5	20.34	5	20.35	20.36	0	576	0.00%
2019/05/28	1	20.44	0	0.00	20.43	1	577	0.17%
2019/05/24	3	20.41	0	0.00	20.47	3	581	0.52%
2019/05/23	7	20.44	0	0.00	20.41	7	580	1.21%
2019/05/22	3	20.74	0	0.00	20.74	3	582	0.52%
2019/05/21	9	20.63	0	0.00	20.75	9	587	1.53%
2019/05/20	1	20.64	0	0.00	20.65	1	587	0.17%
2019/05/17	6	20.75	0	0.00	20.66	6	589	1.02%
2019/05/15	4	20.89	3	20.88	20.87	1	579	0.17%
2019/05/13	18	21.03	1	21.01	20.86	17	572	2.97%
2019/05/09	1	21.20	4	21.19	21.18	-3	558	-0.54%
2019/05/08	1	21.46	7	21.44	21.49	-6	551	-1.09%
2019/05/07	3	21.46	32	21.58	21.57	-29	552	-5.24%
2019/05/06	5	21.40	6	21.61	21.38	-1	554	-0.18%
2019/05/03	0	0.00	80	21.66	21.76	-80	538	-14.86%
2019/05/02	94	21.58	10	21.57	21.57	84	523	16.06%
2019/04/30	2	21.44	0	0.00	21.47	2	520	0.38%
2019/04/29	0	0.00	3	21.44	21.44	-3	520	-0.58%
2019/04/26	4	21.48	3	21.45	21.43	1	520	0.19%
2019/04/25	3	21.56	4	21.55	21.55	-1	513	-0.19%
2019/04/24	0	0.00	31	21.55	21.53	-31	515	-6.02%
2019/04/23	0	0.00	42	21.50	21.51	-42	514	-8.17%
2019/04/22	0	0.00	31.1	21.51	21.44	-31.1	515	-6.03%
2019/04/19	0	21.35	5	21.57	21.41	-5	513	-0.97%
2019/04/18	0	0.00	6	21.38	21.36	-6	510	-1.17%
2019/04/17	2	21.41	7	21.38	21.42	-5	509	-0.98%
2019/04/16	0	0.00	51	21.24	21.31	-51	506	-10.07%
2019/04/15	4	21.20	2	21.20	21.20	2	507	0.39%
2019/04/12	1	21.09	0	0.00	21.03	1	515	0.19%
2019/04/11	0	0.00	3	21.07	21.09	-3	521	-0.58%
2019/04/10	1	21.06	2	21.09	21.06	-1	518	-0.19%
2019/04/09	0	0.00	6	21.07	21.09	-6	519	-1.15%
2019/04/08	2	20.90	151	21.02	21.05	-149	517	-28.77%	大賣/鉅額交易
2019/04/03	0	0.00	15	20.88	20.86	-15	514	-2.91%
2019/04/01	96	20.85	10	20.80	20.72	86	515	16.68%
2019/03/29	4	20.47	1	20.47	20.62	3	508	0.59%
2019/03/28	0	0.00	2.5	20.46	20.46	-2.5	506	-0.50%
2019/03/27	0	0.00	5	20.49	20.50	-5	506	-0.99%
2019/03/26	5	20.45	50	20.52	20.54	-45	507	-8.87%
2019/03/25	4	20.42	7	20.39	20.38	-3	502	-0.60%
2019/03/22	2	20.62	8	20.67	20.63	-6	503	-1.19%
2019/03/21	4	20.48	4	20.53	20.57	0	512	0.00%
2019/03/19	1	20.40	0	0.00	20.41	1	511	0.20%
2019/03/18	6	20.36	42	20.38	20.41	-36	515	-6.98%
2019/03/15	1	20.26	0	0.00	20.27	1	521	0.19%
2019/03/14	1	20.19	0	0.00	20.19	1	533	0.19%
2019/03/12	10	20.17	0.3	20.20	20.20	9.8	586	1.66%
2019/03/08	12	20.03	0	0.00	20.05	12	598	2.01%
2019/03/05	43	20.17	2	20.18	20.15	41	643	6.37%
2019/03/04	342	20.21	0	0.00	20.23	342	650	52.59%	大買/鉅額交易
2019/02/27	106	20.23	1	20.24	20.23	105	653	16.07%	大買/鉅額交易
2019/02/26	3	20.24	0	0.00	20.24	3	658	0.46%
2019/02/25	2.2	20.18	0	0.00	20.21	2.2	658	0.34%
2019/02/21	5	20.10	0	0.00	20.11	5	675	0.74%
2019/02/20	4	20.01	0	0.00	20.05	4	670	0.60%
2019/02/13	11	19.90	0	0.00	19.86	11	678	1.62%
2019/02/12	19	19.87	0	0.00	19.87	19	683	2.78%
2019/01/30	203	19.62	0	0.00	19.63	203	678	29.91%	大買/鉅額交易
2019/01/25	1	19.56	0	0.00	19.69	1	681	0.15%
2019/01/24	1	19.50	0	0.00	19.52	1	682	0.15%
2019/01/23	1	19.49	0	0.00	19.49	1	687	0.15%
2019/01/21	1	19.55	0	0.00	19.56	1	695	0.14%
2019/01/15	0	0.00	2	19.33	19.38	-2	744	-0.27%
2019/01/14	5	19.35	0	0.00	19.26	5	748	0.67%
2019/01/11	1	19.35	0	0.00	19.35	1	751	0.13%
2019/01/07	2	19.00	10	18.99	19.05	-8	775	-1.03%
2019/01/04	1	18.66	0	0.00	18.68	1	783	0.13%
2019/01/03	2	19.11	0	0.00	18.98	2	805	0.25%
2019/01/02	154.3	19.32	0	0.00	19.16	154.3	801	19.24%	大買/鉅額交易
2018/12/26	6	19.00	4	19.00	18.96	2	816	0.24%
2018/12/25	2	18.98	0	0.00	18.99	2	808	0.25%
2018/12/21	1	19.15	0	0.00	19.32	1	814	0.12%
2018/12/20	3	19.27	0	0.00	19.25	3	815	0.37%
2018/12/18	30	19.33	0	0.00	19.32	30	821	3.65%
2018/12/17	3	19.45	1	19.40	19.43	2	824	0.24%
2018/12/14	2	19.35	0	0.00	19.40	2	821	0.24%
2018/12/13	8	19.54	0	0.00	19.56	8	813	0.98%
2018/12/12	2	19.46	0	0.00	19.47	2	812	0.25%
2018/12/11	1	19.31	0	0.00	19.34	1	813	0.12%
2018/12/10	20	19.26	20	19.25	19.24	0	808	0.00%
2018/12/07	7	19.51	0	0.00	19.50	7	796	0.88%
2018/12/06	17	19.54	1	19.55	19.56	16	783	2.04%
2018/12/05	9	19.77	1	19.79	19.75	8	759	1.05%
2018/12/03	150	20.15	0	0.00	20.19	150	731	20.50%	大買/鉅額交易
2018/11/30	2	19.98	0	0.00	19.92	2	728	0.27%
2018/11/29	9	20.06	0	0.00	20.02	9	709	1.27%
2018/11/28	1	20.45	0	0.00	20.50	1	690	0.14%
2018/11/26	0	0.00	10	20.39	20.37	-10	689	-1.45%
2018/11/22	0	0.00	3	20.23	20.22	-3	681	-0.44%
2018/11/21	11	20.18	1	20.20	20.27	10	676	1.48%
2018/11/20	12	20.36	0	0.00	20.39	12	670	1.79%
2018/11/19	3	20.52	3	20.49	20.52	0	658	0.00%
2018/11/16	1	20.51	0	0.00	20.51	1	657	0.15%
2018/11/15	5	20.50	1	20.59	20.60	4	648	0.62%
2018/11/13	2	20.50	0	0.00	20.54	2	641	0.31%
2018/11/08	1	20.90	8	20.90	20.99	-7	640	-1.09%
2018/11/07	0	0.00	5	20.95	20.93	-5	637	-0.78%
2018/11/05	1	20.72	0	0.00	20.82	1	634	0.16%
2018/11/02	1	20.80	1	20.83	20.86	0	633	0.00%
2018/11/01	144	20.73	0	0.00	20.79	144	643	22.39%	大買/鉅額交易
2018/10/31	1	20.51	0	0.00	20.57	1	637	0.16%
2018/10/30	9	20.21	0	0.00	20.17	9	639	1.41%
2018/10/29	5	20.18	35	20.06	20.10	-30	639	-4.69%
2018/10/26	10	20.03	5	20.00	20.17	5	638	0.78%
2018/10/25	15.1	20.33	11	20.32	20.34	4.1	626	0.65%
2018/10/24	28	20.48	0	0.00	20.68	28	619	4.52%
2018/10/23	45	20.78	0	0.00	20.74	45	612	7.35%
2018/10/17	1	21.10	0	0.00	21.06	1	615	0.16%
2018/10/16	4	20.99	1	21.00	21.07	3	617	0.49%
2018/10/15	3	21.01	0	0.00	21.00	3	624	0.48%
2018/10/12	8	21.05	0	0.00	21.25	8	613	1.30%
2018/10/11	14	21.45	5	21.09	21.04	9	600	1.50%
2018/10/09	2.3	22.02	0	0.00	22.10	2.3	571	0.39%
2018/10/08	8	22.12	5	22.20	22.20	3	572	0.52%
2018/10/05	12	22.38	0	0.00	22.35	12	561	2.14%
2018/10/04	4.3	22.62	13	22.59	22.60	-8.7	558	-1.56%
2018/10/03	1.9	22.84	6	22.80	22.81	-4.1	557	-0.74%
2018/10/02	2	22.91	0	0.00	22.88	2	554	0.36%
2018/10/01	87	23.09	0	0.00	23.08	87	554	15.69%
2018/09/28	5	23.03	0	0.00	22.96	5	560	0.89%
2018/09/27	1	22.95	0	0.00	22.95	1	560	0.18%
2018/09/26	1	22.85	1	22.82	22.87	0	559	0.00%
2018/09/21	1	22.70	0	0.00	22.71	1	555	0.18%
2018/09/20	0	0.00	7	22.56	22.55	-7	555	-1.26%
2018/09/18	1	22.44	0	0.00	22.45	1	564	0.18%
2018/09/14	1	22.53	0	0.00	22.53	1	575	0.17%
2018/09/11	1.1	22.24	0	0.00	22.29	1.1	582	0.19%
2018/09/10	3	22.31	2	22.30	22.31	1	587	0.17%
2018/09/07	2.1	22.37	0	0.00	22.37	2.1	590	0.36%
2018/09/05	0.2	22.45	0	0.00	22.45	0.2	593	0.03%
2018/09/04	0	0.00	1	22.41	22.44	-1	596	-0.17%
2018/09/03	89	22.42	0	0.00	22.37	89	597	14.89%
2018/08/30	2	22.57	0	0.00	22.50	2	590	0.34%
2018/08/20	0.2	21.79	0	0.00	21.80	0.2	612	0.03%
2018/08/16	1	21.66	2	21.68	21.72	-1	621	-0.16%
2018/08/15	22	21.68	0	0.00	21.68	22	621	3.54%
2018/08/13	2	21.75	0	0.00	21.77	2	630	0.32%
2018/08/10	0	0.00	2	22.08	22.08	-2	629	-0.32%
2018/08/09	2	22.07	0	0.00	22.12	2	632	0.32%
2018/08/06	2	22.10	10	22.10	22.10	-8	643	-1.24%
2018/08/02	6	22.13	2	21.89	21.86	4	645	0.62%
2018/08/01	89	22.07	0	0.00	22.10	89	647	13.75%
2018/07/31	0	0.00	8	21.96	21.98	-8	642	-1.25%
2018/07/30	4	21.88	0	0.00	21.89	4	648	0.62%
2018/07/25	2	21.77	0	0.00	21.75	2	667	0.30%
2018/07/23	4	21.79	4	21.76	21.76	0	662	0.00%
2018/07/20	4	21.63	14	21.52	21.64	-10	672	-1.49%
2018/07/18	2	21.42	9	21.41	21.44	-7	686	-1.02%
2018/07/16	0	0.00	6	21.44	21.43	-6	712	-0.84%
2018/07/09	0.3	21.13	0	0.00	21.13	0.3	724	0.03%
2018/07/06	3	20.87	0	0.00	20.94	3	725	0.41%
2018/07/05	1	20.97	0	0.00	20.93	1	721	0.14%
2018/07/02	95	21.18	0	0.00	21.03	95	729	13.02%
2018/06/29	0	0.00	1	21.04	21.10	-1	731	-0.14%
2018/06/28	1	20.90	0	0.00	20.90	1	730	0.14%
2018/06/26	1	21.00	0	0.00	21.17	1	727	0.14%
2018/06/20	2	21.07	0	0.00	21.17	2	727	0.28%
2018/06/19	14	21.11	0	0.00	21.07	14	732	1.91%
2018/06/14	7	21.24	0	0.00	21.18	7	728	0.96%
2018/06/13	0	0.00	3	21.36	21.36	-3	726	-0.41%
2018/06/12	9	21.35	0	0.00	21.37	9	732	1.23%
2018/06/11	0	0.00	1	21.36	21.37	-1	731	-0.14%
2018/06/07	0	0.00	3	21.46	21.48	-3	738	-0.41%
2018/06/06	2	21.42	2	21.42	21.43	0	745	0.00%
2018/06/01	94	21.13	1	21.09	21.16	93	744	12.50%
2018/05/31	0	0.00	1	21.08	21.09	-1	747	-0.13%
2018/05/30	10	20.99	3	20.97	20.99	7	748	0.94%
2018/05/29	2	21.24	0.4	21.23	21.22	1.6	748	0.21%
2018/05/28	1	21.28	1	21.25	21.32	0	751	0.00%
2018/05/23	2	21.16	1	21.16	21.15	1	756	0.13%
2018/05/22	4	21.31	0	0.00	21.22	4	757	0.53%
2018/05/21	0	0.00	35	21.30	21.30	-35	761	-4.60%
2018/05/14	0	0.00	19	21.32	21.31	-19	778	-2.44%
2018/05/11	0	0.00	2	21.22	21.21	-2	784	-0.26%
2018/05/09	1	21.00	0	0.00	21.00	1	788	0.13%
2018/05/08	0	0.00	3	20.92	20.97	-3	793	-0.38%
2018/05/07	4	20.84	0	0.00	20.86	4	797	0.50%
2018/05/04	3	20.68	0	0.00	20.75	3	795	0.38%
2018/05/03	16.1	20.74	0	0.00	20.73	16.1	800	2.00%
2018/05/02	96	21.00	0	0.00	20.92	96	792	12.11%
2018/04/30	2	20.85	2	21.00	21.04	0	788	0.00%
2018/04/27	2	20.80	0	0.00	20.84	2	792	0.25%
2018/04/26	7	20.80	0	0.00	20.78	7	796	0.88%
2018/04/25	10	20.90	0	0.00	20.94	10	791	1.26%
2018/04/24	15	21.01	6	21.03	21.08	9	787	1.14%
2018/04/23	9	21.20	0	0.00	21.15	9	778	1.16%
2018/04/20	7	21.37	0	0.00	21.37	7	768	0.91%
2018/04/17	3	21.43	0	0.00	21.42	3	765	0.39%
2018/04/12	8	21.64	0	0.00	21.65	8	775	1.03%
2018/04/11	0	0.00	6	21.75	21.74	-6	778	-0.77%
2018/04/10	1	21.69	0	0.00	21.68	1	786	0.13%
2018/04/09	2	21.50	0	0.00	21.63	2	795	0.25%
2018/04/02	94	21.66	1	21.65	21.57	93	811	11.46%
2018/03/29	2	21.53	0	0.00	21.51	2	841	0.24%
2018/03/28	6	21.56	0	0.00	21.53	6	847	0.71%
2018/03/27	0	0.00	11	21.66	21.76	-11	854	-1.29%
2018/03/23	11	21.35	0	0.00	21.48	11	864	1.27%
2018/03/21	1	21.75	0	0.00	21.77	1	878	0.11%
2018/03/16	5	21.60	0	0.00	21.80	5	905	0.55%
2018/03/15	2	21.70	0	0.00	21.78	2	911	0.22%
2018/03/13	0	0.00	5	21.88	21.89	-5	930	-0.54%
2018/03/09	1	21.50	0	0.00	21.45	1	969	0.10%
2018/03/08	0.5	21.93	6	21.45	21.47	-5.5	979	-0.57%
2018/03/07	0	0.00	1	21.32	21.26	-1	984	-0.10%
2018/03/06	1	21.32	0	0.00	21.31	1	999	0.10%
2018/03/01	99	21.32	0	0.00	21.40	99	1,055	9.38%
2018/02/27	2	21.49	0	0.00	21.47	2	1,073	0.19%
2018/02/26	4	21.45	1	21.50	21.48	3	1,080	0.28%
2018/02/12	1	20.81	0	0.00	20.82	1	1,137	0.09%
2018/02/09	2	20.58	0	0.00	20.71	2	1,151	0.17%
2018/02/07	1	21.30	2	21.22	21.32	-1	1,161	-0.09%
2018/02/06	8	20.92	4	21.09	21.22	4	1,172	0.34%
2018/02/05	1	21.68	0	0.00	21.77	1	1,157	0.09%
2018/02/02	1	22.02	0	0.00	22.07	1	1,156	0.09%
2018/02/01	89	22.24	2	22.24	22.19	87	1,169	7.44%
2018/01/31	0.5	22.05	0	0.00	22.07	0.5	1,173	0.04%
2018/01/29	1	22.16	0	0.00	22.25	1	1,187	0.08%
2018/01/26	201	22.05	0	0.00	22.19	201	1,197	16.78%	大買/鉅額交易
2018/01/25	12	22.06	0	0.00	22.12	12	1,204	1.00%
2018/01/24	67	22.00	0	0.00	22.04	67	1,215	5.51%
2018/01/23	2	22.16	0.5	22.10	22.23	1.5	1,223	0.12%
2018/01/18	1	21.82	2	21.84	21.87	-1	1,245	-0.08%
2018/01/17	0	0.00	1	21.67	21.67	-1	1,248	-0.08%
2018/01/11	2	21.22	10	21.22	21.24	-8	1,292	-0.62%
2018/01/10	5	21.51	2	21.37	21.35	3	1,307	0.23%
2018/01/09	6	21.42	6	21.42	21.47	0	1,312	0.00%
2018/01/08	3	21.42	0	0.00	21.42	3	1,332	0.23%
2018/01/05	1	21.27	1	21.27	21.30	0	1,334	0.00%
2018/01/04	3	21.18	0	0.00	21.27	3	1,347	0.22%
2018/01/03	3	21.16	0	0.00	21.15	3	1,358	0.22%
2018/01/02	96	20.93	0	0.00	21.01	96	1,365	7.03%