兆豐金 (2886)-臺銀-金山券商分點個股進出

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
39.95
漲跌
▼0.05
漲幅
-0.13%
成交量
19,403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－臺銀-金山券商分點個股進出

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-金山券商分點個股進出
臺銀-金山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
2024/05/02	10.3	39.92	2	40.15	39.95	8.3	17,077	0.05%
2024/04/30	33.4	40.06	7	40.08	40.00	26.4	16,897	0.16%
2024/04/29	3.3	39.96	241.1	40.01	40.10	-237.9	16,832	-1.41%	大賣/鉅額交易
2024/04/26	5.5	39.20	16.3	39.42	39.10	-10.8	16,610	-0.06%
2024/04/25	71.4	39.06	6.9	39.09	39.00	64.5	16,611	0.39%
2024/04/24	373.5	39.49	19.5	39.71	39.35	354	16,453	2.15%	大買/鉅額交易
2024/04/23	6	40.03	29.1	40.04	40.00	-23.1	16,372	-0.14%
2024/04/22	30.5	39.55	73	39.56	39.50	-42.5	16,309	-0.26%
2024/04/19	60.3	38.55	0	0.00	38.70	60.3	16,021	0.38%
2024/04/18	53.3	39.03	8.3	39.28	39.20	45	15,430	0.29%
2024/04/17	51.1	39.14	0	0.00	39.00	51.1	15,116	0.34%
2024/04/16	91.8	39.41	7	39.32	39.10	84.7	14,986	0.57%
2024/04/15	29	39.85	0	0.00	39.80	29	14,717	0.20%
2024/04/12	5.7	39.99	6	40.04	39.95	-0.3	14,705	0.00%
2024/04/11	12.2	40.06	1	40.20	40.15	11.2	14,626	0.08%
2024/04/10	2.2	40.59	25	40.60	40.50	-22.8	14,593	-0.16%
2024/04/09	6	40.27	15	40.35	40.40	-9	14,693	-0.06%
2024/04/08	2.1	39.71	14	40.00	40.00	-11.9	14,704	-0.08%
2024/04/03	27.4	39.88	0	0.00	39.75	27.4	14,680	0.19%
2024/04/02	21	40.34	10	40.45	40.30	11	14,540	0.08%
2024/04/01	12	40.76	15.7	40.79	40.65	-3.8	14,572	-0.03%
2024/03/29	2.1	40.54	6	40.51	40.55	-3.9	14,511	-0.03%
2024/03/28	11.8	40.21	0	0.00	40.25	11.8	14,565	0.08%
2024/03/27	3.1	40.35	1	40.60	40.50	2.1	14,727	0.01%
2024/03/26	1.2	40.31	220	40.42	40.55	-218.9	15,005	-1.46%	大賣/鉅額交易
2024/03/25	13.1	39.87	25.5	39.84	40.00	-12.4	15,195	-0.08%
2024/03/22	19.2	40.14	6	40.05	40.10	13.2	15,405	0.09%
2024/03/21	0.1	40.35	7.1	40.51	40.60	-7	15,569	-0.05%
2024/03/20	5	40.31	22	40.52	40.15	-17	15,648	-0.11%
2024/03/19	15.2	40.28	2	40.25	40.20	13.2	15,610	0.08%
2024/03/18	4	40.45	18.1	40.55	40.60	-14.1	15,526	-0.09%
2024/03/15	42.4	40.56	33.9	40.70	40.90	8.6	15,449	0.06%
2024/03/14	7	40.85	54.1	40.70	40.90	-47.1	15,200	-0.31%
2024/03/13	7.5	39.96	37.4	40.20	40.40	-29.9	15,074	-0.20%
2024/03/12	1.2	39.94	301.1	39.97	39.95	-299.9	14,927	-2.01%	大賣/鉅額交易
2024/03/11	18	39.93	23	39.87	39.80	-5	14,916	-0.03%
2024/03/08	7.5	39.79	34.2	39.78	39.90	-26.7	14,852	-0.18%
2024/03/07	2	39.38	7	39.46	39.30	-5	14,753	-0.03%
2024/03/06	33.1	39.42	20.8	39.44	39.40	12.3	14,805	0.08%
2024/03/05	14	39.01	13.1	39.00	39.05	0.9	15,071	0.01%
2024/03/04	0.1	38.65	27.9	38.73	38.80	-27.8	15,081	-0.18%
2024/03/01	30.9	38.71	3	38.75	38.55	27.8	15,193	0.18%
2024/02/29	46.5	38.38	11	38.76	38.70	35.5	15,352	0.23%
2024/02/27	0	0.00	8	38.28	38.20	-8	15,108	-0.05%
2024/02/26	11.1	38.18	0	0.00	38.15	11.1	15,073	0.07%
2024/02/23	1.1	38.31	0	0.00	38.30	1.1	15,106	0.01%
2024/02/22	4.1	38.43	6	38.48	38.55	-1.9	15,450	-0.01%
2024/02/21	4.3	38.35	0.2	38.55	38.35	4.1	15,496	0.03%
2024/02/20	2.1	38.31	17.2	38.54	38.60	-15.1	15,621	-0.10%
2024/02/19	4.1	38.23	26	38.27	38.40	-21.9	15,715	-0.14%
2024/02/16	11	37.89	21	38.01	37.90	-10	15,935	-0.06%
2024/02/15	35	37.81	32.8	37.87	37.80	2.2	15,919	0.01%
2024/02/05	6.1	37.64	0	0.00	37.60	6.1	15,773	0.04%
2024/02/02	3.2	37.90	8.1	37.86	37.90	-4.9	15,618	-0.03%
2024/02/01	6.5	37.70	6.2	37.75	37.90	0.2	15,619	0.00%
2024/01/31	50.5	37.59	14	37.66	37.65	36.5	15,520	0.23%
2024/01/30	36	38.03	0	0.00	37.90	36	15,321	0.23%
2024/01/29	6	38.31	5.5	38.45	38.35	0.6	15,388	0.00%
2024/01/26	2	38.00	14.1	38.27	38.35	-12.1	15,517	-0.08%
2024/01/25	0.7	37.93	0	0.00	37.80	0.7	15,589	0.00%
2024/01/24	4.1	37.89	3	38.00	37.85	1.1	15,625	0.01%
2024/01/23	10.1	37.91	9	37.97	37.85	1.1	15,667	0.01%
2024/01/22	17	38.02	1	38.10	38.10	16	15,724	0.10%
2024/01/19	4.2	37.71	51	37.90	37.90	-46.9	15,657	-0.30%
2024/01/18	35.8	37.54	1.1	37.50	37.80	34.7	15,700	0.22%
2024/01/17	249.4	38.02	4	37.80	37.30	245.4	15,688	1.56%	大買/鉅額交易
2024/01/16	22.1	38.61	0	0.00	38.60	22.1	15,125	0.15%
2024/01/15	1.2	39.10	0	39.10	38.90	1.2	15,031	0.01%
2024/01/12	7.1	38.92	4.2	39.04	39.05	2.9	15,260	0.02%
2024/01/11	0	0.00	10.2	39.30	39.20	-10.2	15,369	-0.07%
2024/01/10	0.1	39.35	4	39.35	39.35	-3.9	15,431	-0.03%
2024/01/09	0.1	39.40	17.5	39.46	39.45	-17.4	15,441	-0.11%
2024/01/08	0	0.00	57.1	39.44	39.45	-57.1	15,490	-0.37%
2024/01/05	1	38.80	9.6	39.03	38.95	-8.6	15,419	-0.06%
2024/01/04	1	38.95	7	38.99	38.75	-6	15,640	-0.04%
2024/01/03	39.1	38.72	1	38.80	38.65	38.1	16,112	0.24%
2024/01/02	0	0.00	13.5	39.23	39.30	-13.5	16,065	-0.08%
2023/12/29	0	0.00	10.5	39.17	39.20	-10.5	16,218	-0.06%
2023/12/28	1.5	38.84	14.1	38.95	39.20	-12.5	16,447	-0.08%
2023/12/27	4	38.94	17.3	38.96	39.00	-13.3	16,501	-0.08%
2023/12/26	5.5	38.79	2	38.83	38.80	3.5	16,510	0.02%
2023/12/25	20	38.25	16	38.75	38.80	4	16,545	0.02%
2023/12/22	67.5	38.23	0.2	38.42	38.35	67.3	16,552	0.41%
2023/12/21	74.1	38.32	2.7	38.34	38.30	71.5	16,414	0.44%
2023/12/20	68	38.81	0.1	38.87	38.75	67.9	16,221	0.42%
2023/12/19	22.6	38.97	17.3	39.31	39.15	5.3	15,937	0.03%
2023/12/18	51	39.04	2.1	39.45	39.05	48.9	15,851	0.31%
2023/12/15	7	39.44	7	39.61	39.35	0	15,632	0.00%
2023/12/14	16.1	39.08	144.9	39.32	39.55	-128.8	15,426	-0.84%	大賣/鉅額交易
2023/12/13	36	38.88	1	38.85	38.90	35	15,271	0.23%
2023/12/12	3.2	38.99	8.1	39.21	39.30	-4.9	15,627	-0.03%
2023/12/11	34.4	38.91	3	38.88	38.90	31.4	15,738	0.20%
2023/12/08	18	38.88	17	39.14	39.25	1	15,673	0.01%
2023/12/07	41	39.15	15	39.48	39.00	26	15,646	0.17%
2023/12/06	1	39.25	21.4	39.31	39.50	-20.4	15,568	-0.13%
2023/12/05	47	38.71	7	38.91	38.95	40	15,451	0.26%
2023/12/04	6.2	38.80	6.5	39.00	39.00	-0.3	15,441	0.00%
2023/12/01	31.1	38.72	13	38.68	38.65	18.1	15,390	0.12%
2023/11/30	1.7	39.31	13.1	39.37	39.50	-11.4	15,252	-0.08%
2023/11/29	3	39.45	0.4	39.60	39.15	2.6	14,752	0.02%
2023/11/28	5.6	39.76	16	39.85	39.65	-10.4	14,596	-0.07%
2023/11/27	8.6	39.62	106.2	39.95	39.50	-97.6	14,793	-0.66%	大賣/
2023/11/24	2	39.63	102	39.65	39.50	-100	14,710	-0.68%	大賣/
2023/11/22	10	39.85	6.8	39.79	39.85	3.2	14,889	0.02%
2023/11/21	1	39.80	55.4	39.76	39.85	-54.4	14,979	-0.36%
2023/11/20	18	39.09	6.1	39.16	39.20	11.9	14,849	0.08%
2023/11/17	16	39.26	170.5	39.42	39.20	-154.5	14,847	-1.04%	大賣/鉅額交易
2023/11/16	1.1	38.95	21.1	39.10	39.20	-20	14,951	-0.13%
2023/11/15	4	38.60	33.8	38.78	38.90	-29.8	14,922	-0.20%
2023/11/14	1.5	38.42	2	38.48	38.55	-0.5	14,816	0.00%
2023/11/13	4	38.30	110	38.40	38.50	-106	15,132	-0.70%	大賣/鉅額交易
2023/11/10	3	38.35	10.5	38.41	38.40	-7.5	15,575	-0.05%
2023/11/09	0	38.55	13	38.68	38.60	-13	15,772	-0.08%
2023/11/08	1.1	38.50	9.1	38.63	38.60	-8	16,081	-0.05%
2023/11/07	3.1	38.37	22.8	38.46	38.60	-19.7	16,234	-0.12%
2023/11/06	0.1	38.55	58.5	38.53	38.55	-58.4	16,788	-0.35%
2023/11/03	7.3	38.03	60	38.11	38.25	-52.7	17,039	-0.31%
2023/11/02	2	37.75	95.1	37.62	37.80	-93.1	17,100	-0.54%
2023/11/01	5.1	36.42	1	36.90	36.65	4.1	17,099	0.02%
2023/10/31	1.1	36.61	3	36.72	36.70	-2	17,296	-0.01%
2023/10/30	45.4	36.53	1.2	36.41	36.55	44.2	17,622	0.25%
2023/10/27	3.2	36.81	4.2	37.00	36.95	-1	17,666	-0.01%
2023/10/26	7.5	36.42	1	36.25	36.40	6.5	17,770	0.04%
2023/10/25	36.5	36.93	1	37.10	36.85	35.5	17,731	0.20%
2023/10/24	37.1	37.02	0	0.00	37.25	37.1	17,783	0.21%
2023/10/23	32.1	37.13	0	0.00	37.10	32.1	17,845	0.18%
2023/10/20	85.8	37.43	2.1	37.66	37.50	83.7	17,753	0.47%
2023/10/19	22.5	38.24	0	38.65	38.35	22.4	17,724	0.13%
2023/10/18	0	0.00	13.4	38.69	38.85	-13.4	17,835	-0.07%
2023/10/17	15	38.64	3	38.67	38.75	12	18,022	0.07%
2023/10/16	2.3	38.49	5	38.68	38.80	-2.7	18,266	-0.01%
2023/10/13	12.1	38.35	1.2	38.52	38.50	10.9	18,569	0.06%
2023/10/12	12.1	38.52	13.2	38.72	38.95	-1.1	18,639	-0.01%
2023/10/11	6.1	38.05	50.7	38.25	38.50	-44.6	18,805	-0.24%
2023/10/06	17.3	37.55	1.1	37.37	37.50	16.2	18,386	0.09%
2023/10/05	13.1	36.99	22.1	37.31	37.50	-9.1	18,464	-0.05%
2023/10/04	46.3	36.94	0.5	37.00	36.85	45.8	18,375	0.25%
2023/10/03	12.3	37.73	57.2	37.37	37.65	-44.9	18,307	-0.25%
2023/10/02	15.6	37.43	2	37.85	37.60	13.6	18,383	0.07%
2023/09/28	14.3	37.68	0	37.75	37.70	14.2	18,603	0.08%
2023/09/27	26.3	37.58	1.5	37.72	37.70	24.8	18,683	0.13%
2023/09/26	7	37.74	2.7	37.84	37.85	4.3	18,699	0.02%
2023/09/25	21.2	37.85	10.3	37.99	38.00	10.8	18,740	0.06%
2023/09/22	1.5	37.69	101	37.60	37.80	-99.5	18,886	-0.53%	大賣/
2023/09/21	22.3	37.29	32.8	37.39	37.40	-10.5	19,132	-0.06%
2023/09/20	0.3	37.86	21.8	37.81	37.85	-21.6	19,056	-0.11%
2023/09/19	3	37.95	5.5	37.94	37.80	-2.4	19,041	-0.01%
2023/09/18	1.1	37.80	9.1	37.85	37.85	-8.1	19,458	-0.04%
2023/09/15	16.2	37.44	9.7	37.55	37.55	6.5	19,904	0.03%
2023/09/14	0.2	37.31	65.1	37.23	37.50	-64.9	20,118	-0.32%
2023/09/13	5.1	36.55	2	36.48	36.60	3.1	20,615	0.01%
2023/09/12	12.7	36.25	4.2	36.41	36.55	8.5	21,369	0.04%
2023/09/11	7.2	36.12	5	36.17	36.20	2.2	21,421	0.01%
2023/09/08	11.4	35.81	5	35.90	36.10	6.4	21,446	0.03%
2023/09/07	2.5	35.74	6.6	35.93	35.85	-4.1	21,518	-0.02%
2023/09/06	35.5	35.70	0	0.00	35.55	35.5	21,561	0.16%
2023/09/05	20.7	36.01	0	0.00	36.00	20.7	21,536	0.10%
2023/09/04	13.1	36.02	0	0.00	36.20	13.1	21,582	0.06%
2023/09/01	18.2	36.00	0	0.00	36.00	18.2	21,781	0.08%
2023/08/31	26.6	36.06	0	36.20	35.90	26.5	21,912	0.12%
2023/08/30	15.5	36.50	4	36.51	36.45	11.5	21,926	0.05%
2023/08/29	11.1	36.25	3	36.43	36.60	8.1	22,085	0.04%
2023/08/28	27.1	36.19	4.2	36.32	36.20	22.8	22,043	0.10%
2023/08/25	4.1	35.64	11	35.77	35.65	-6.9	23,055	-0.03%
2023/08/24	28.2	35.40	17.2	35.91	35.85	11.1	23,169	0.05%
2023/08/23	18.8	35.35	2	35.35	35.30	16.8	23,178	0.07%
2023/08/22	21.2	35.24	1.1	35.28	35.30	20.1	23,393	0.09%
2023/08/21	13.5	35.60	1	35.75	35.60	12.5	23,406	0.05%
2023/08/18	95.2	35.70	13	35.67	35.70	82.2	23,507	0.35%
2023/08/17	129	35.44	42	35.30	35.65	87	23,564	0.37%	大買/
2023/08/16	287.4	35.72	73.1	35.92	35.80	214.3	23,481	0.91%	大買/鉅額交易
2023/08/15	18.8	36.89	14.4	36.92	36.60	4.4	23,258	0.02%
2023/08/14	131.5	36.76	20.4	36.73	37.05	111.1	23,301	0.48%	大買/鉅額交易
2023/08/11	24.1	37.71	0	0.00	37.65	24.1	23,226	0.10%
2023/08/10	193.3	37.86	3.4	37.82	38.10	189.9	23,226	0.82%	大買/鉅額交易
2023/08/09	27	39.66	81.1	39.86	39.95	-54.1	22,699	-0.24%
2023/08/08	12	39.77	13.9	39.92	39.70	-1.8	22,368	-0.01%
2023/08/07	4.5	39.70	5	39.80	39.95	-0.6	22,204	0.00%
2023/08/04	58.2	39.41	2.1	39.33	39.60	56.2	22,156	0.25%
2023/08/02	41.1	39.70	59.5	40.07	39.60	-18.4	22,017	-0.08%
2023/08/01	18.5	40.37	122	40.53	40.60	-103.5	21,645	-0.48%	大賣/鉅額交易
2023/07/31	8	40.18	12.6	40.26	40.25	-4.6	21,455	-0.02%
2023/07/28	5.1	39.93	19.1	40.06	40.05	-14.1	21,395	-0.07%
2023/07/27	6.4	39.92	31.7	40.08	40.10	-25.2	21,291	-0.12%
2023/07/26	1.2	39.21	10.2	39.56	39.65	-9	21,117	-0.04%
2023/07/25	0	0.00	5.3	39.07	39.15	-5.3	21,019	-0.03%
2023/07/24	8.1	38.84	3.1	39.03	39.00	5.1	21,001	0.02%
2023/07/21	10.2	39.24	9	39.37	39.35	1.2	20,838	0.01%
2023/07/20	3.1	39.01	25.3	39.31	39.35	-22.2	20,622	-0.11%
2023/07/19	3.1	38.97	8	38.77	38.85	-5	20,258	-0.02%
2023/07/18	57.5	38.82	9	39.08	39.30	48.5	19,941	0.24%
2023/07/17	59.1	38.82	9	38.93	38.90	50.1	19,518	0.26%
2023/07/14	6	38.79	37.9	38.56	38.90	-31.9	19,445	-0.16%
2023/07/13	1.1	38.16	22.2	38.11	38.10	-21.1	19,291	-0.11%
2023/07/12	2.1	38.00	11	38.04	38.20	-9	19,212	-0.05%
2023/07/11	6.1	37.19	8.3	37.41	37.65	-2.2	19,165	-0.01%
2023/07/10	13.4	37.03	0	0.00	36.85	13.4	19,130	0.07%
2023/07/07	11.2	36.95	30	37.01	37.30	-18.8	18,927	-0.10%
2023/07/06	40.3	37.54	13	37.38	37.45	27.3	18,779	0.15%
2023/07/05	8.5	38.40	3	38.25	38.25	5.5	18,477	0.03%
2023/07/04	0	0.00	5	38.30	38.50	-5	18,339	-0.03%
2023/07/03	9	38.28	7	38.25	38.30	2	18,344	0.01%
2023/06/30	5	38.37	4	38.33	38.20	1	18,353	0.01%
2023/06/29	2.9	38.49	48.7	38.41	38.55	-45.8	18,106	-0.25%
2023/06/28	2	37.90	16	37.85	37.95	-14	17,841	-0.08%
2023/06/27	5	37.72	2	37.60	37.55	3	17,730	0.02%
2023/06/26	1.2	37.84	97.1	37.67	37.75	-95.9	17,674	-0.54%
2023/06/21	11.1	37.45	12.2	37.47	37.75	-1.2	17,161	-0.01%
2023/06/20	2.2	36.96	10	37.26	37.45	-7.9	16,697	-0.05%
2023/06/19	157.1	36.83	84.5	36.57	37.00	72.6	16,116	0.45%	大買/
2023/06/16	123	36.94	4.1	37.00	36.80	118.8	15,447	0.77%	大買/鉅額交易
2023/06/15	40.5	37.52	3.3	37.36	37.40	37.1	14,684	0.25%
2023/06/14	7.1	37.53	26.5	37.65	37.50	-19.4	14,689	-0.13%
2023/06/13	22.1	37.81	26	37.93	37.75	-3.9	14,804	-0.03%
2023/06/12	7	37.74	2	37.85	37.65	5	14,842	0.03%
2023/06/09	9	37.47	64	37.58	37.65	-55	14,902	-0.37%
2023/06/08	14.1	37.16	30.7	37.15	37.30	-16.7	14,936	-0.11%
2023/06/07	8	36.82	15.2	36.83	37.00	-7.2	14,963	-0.05%
2023/06/06	4.1	36.57	23.3	36.74	36.50	-19.2	14,914	-0.13%
2023/06/05	29.4	36.62	23.1	36.78	36.70	6.4	14,944	0.04%
2023/06/02	5	36.11	6.1	36.10	36.10	-1.1	14,646	-0.01%
2023/06/01	3.1	35.73	6	35.70	35.85	-2.9	14,499	-0.02%
2023/05/31	8.3	35.85	9	35.89	35.80	-0.7	14,471	0.00%
2023/05/30	5.2	36.10	0.1	36.15	36.20	5.1	13,547	0.04%
2023/05/29	11.2	35.97	23.7	36.09	36.20	-12.6	13,613	-0.09%
2023/05/26	11.4	35.82	0	36.00	36.15	11.4	13,663	0.08%
2023/05/25	9.1	35.56	5	35.55	36.20	4.1	13,443	0.03%
2023/05/24	18.1	35.68	14	35.75	35.90	4.1	13,268	0.03%
2023/05/23	5.3	36.18	16	35.98	36.20	-10.7	13,034	-0.08%
2023/05/22	0.1	36.05	5.2	36.10	36.20	-5.1	12,883	-0.04%
2023/05/19	12.1	35.98	36.1	36.05	36.00	-23.9	12,639	-0.19%
2023/05/18	13.1	35.81	26.2	35.88	35.95	-13.1	12,805	-0.10%
2023/05/17	41	35.57	47.1	35.66	35.60	-6.1	12,683	-0.05%
2023/05/16	37	35.12	16.2	34.93	35.15	20.8	12,549	0.17%
2023/05/15	2.1	34.35	9.1	34.51	34.50	-7.1	12,561	-0.06%
2023/05/12	24.2	34.41	1	34.30	34.30	23.2	12,592	0.18%
2023/05/11	1.1	34.75	3.4	34.96	34.80	-2.3	12,485	-0.02%
2023/05/10	11.6	34.63	17	34.66	34.80	-5.4	12,598	-0.04%
2023/05/09	7.1	34.44	9	34.47	34.50	-1.9	12,570	-0.02%
2023/05/08	13	34.32	3.2	34.32	34.30	9.8	12,549	0.08%
2023/05/05	1	34.15	0.5	34.35	34.25	0.5	12,587	0.00%
2023/05/04	0	0.00	8.3	34.35	34.30	-8.3	12,849	-0.06%
2023/05/03	2	34.15	5	34.13	34.15	-3	12,946	-0.02%
2023/05/02	1.1	34.00	3	34.00	34.10	-1.9	13,197	-0.01%
2023/04/28	1.1	33.95	1	33.95	34.05	0.1	13,735	0.00%
2023/04/27	2.6	33.80	5	33.75	33.85	-2.4	13,802	-0.02%
2023/04/26	3.1	33.83	313	33.92	34.00	-310	13,872	-2.23%	大賣/鉅額交易
2023/04/25	11.2	34.00	7.1	34.06	33.90	4.2	13,859	0.03%
2023/04/24	7	33.95	11	34.10	34.10	-4	13,867	-0.03%
2023/04/21	2	33.90	6.6	34.01	34.05	-4.6	13,960	-0.03%
2023/04/20	2.1	33.83	0.1	33.95	33.90	2	14,036	0.01%
2023/04/19	1.6	34.25	15.3	34.22	34.05	-13.8	14,263	-0.10%
2023/04/18	1.1	34.14	24.8	34.11	34.20	-23.7	14,198	-0.17%
2023/04/17	2	33.43	10.3	33.50	33.45	-8.3	14,151	-0.06%
2023/04/14	2.2	33.35	19.4	33.34	33.45	-17.3	14,201	-0.12%
2023/04/13	11	33.25	24.6	33.26	33.30	-13.6	14,120	-0.10%
2023/04/12	0.1	33.20	1.6	33.12	33.15	-1.5	14,095	-0.01%
2023/04/11	3.1	33.02	2.7	33.15	33.15	0.5	14,175	0.00%
2023/04/10	1	33.05	0.7	33.10	33.00	0.3	14,129	0.00%
2023/04/07	11.3	32.75	8	32.74	32.80	3.3	14,130	0.02%
2023/04/06	2	32.90	3	32.98	33.00	-1	14,133	-0.01%
2023/03/31	0.5	32.85	1.3	32.93	33.00	-0.8	14,047	-0.01%
2023/03/30	7.1	32.79	1.1	32.70	32.70	6	13,920	0.04%
2023/03/29	1.2	32.81	1	32.75	32.80	0.2	13,958	0.00%
2023/03/28	6.1	32.87	2	33.15	32.85	4.1	14,078	0.03%
2023/03/27	4.2	32.84	0.6	33.10	33.05	3.6	14,139	0.03%
2023/03/24	0.2	33.02	13.6	33.11	33.10	-13.5	14,325	-0.09%
2023/03/23	0.4	33.05	39	33.07	33.15	-38.6	14,387	-0.27%
2023/03/22	0	0.00	5.7	32.61	32.70	-5.7	14,542	-0.04%
2023/03/21	0	0.00	3.1	32.35	32.20	-3.1	14,762	-0.02%
2023/03/20	2.1	31.98	21	31.88	32.00	-18.9	14,798	-0.13%
2023/03/17	12	31.83	1	31.95	31.75	11	14,817	0.07%
2023/03/16	16.8	31.68	0	0.00	31.65	16.8	14,785	0.11%
2023/03/15	11.1	32.16	6	32.35	32.00	5.1	14,750	0.03%
2023/03/14	20.2	32.17	23.4	32.14	32.10	-3.2	14,753	-0.02%
2023/03/13	15.7	32.47	3	32.45	32.55	12.7	14,625	0.09%
2023/03/10	33.2	32.65	0.1	32.75	32.65	33.1	14,645	0.23%
2023/03/09	23.1	33.07	17	33.06	32.95	6.1	14,749	0.04%
2023/03/08	2.1	33.32	1.5	33.57	33.30	0.6	15,331	0.00%
2023/03/07	7.1	33.08	0.2	33.20	33.15	6.9	15,349	0.04%
2023/03/06	1	32.90	0.2	33.13	32.95	0.8	15,488	0.01%
2023/03/03	16.4	32.86	0	33.00	32.80	16.4	15,532	0.11%
2023/03/02	126.7	32.97	0.1	33.11	32.95	126.6	15,707	0.81%	大買/鉅額交易
2023/03/01	24.7	33.27	2.3	33.16	33.70	22.4	15,720	0.14%
2023/02/24	6.9	33.46	9	33.24	33.30	-2.2	15,527	-0.01%
2023/02/23	165.5	33.71	1.5	33.74	33.65	163.9	15,376	1.07%	大買/鉅額交易
2023/02/22	6.3	33.26	9.8	33.56	33.80	-3.5	15,585	-0.02%
2023/02/21	51.4	33.70	4.2	33.70	33.65	47.2	15,604	0.30%
2023/02/20	1.2	33.65	11.3	33.97	34.05	-10.1	15,875	-0.06%
2023/02/17	7.2	33.49	2	33.48	33.50	5.1	16,016	0.03%
2023/02/16	0.3	33.66	15.1	33.84	33.40	-14.9	16,297	-0.09%
2023/02/15	2.2	33.24	3.3	33.36	33.40	-1	16,273	-0.01%
2023/02/14	0.8	33.40	17.1	33.46	33.55	-16.2	16,268	-0.10%
2023/02/13	8.2	32.81	16	32.98	33.30	-7.9	16,281	-0.05%
2023/02/10	2.1	32.37	9.4	32.59	32.60	-7.3	16,211	-0.05%
2023/02/09	11.1	32.09	0	0.00	32.10	11.1	16,282	0.07%
2023/02/08	5.5	32.14	0	0.00	32.15	5.5	16,434	0.03%
2023/02/07	0.3	32.32	9	32.24	32.25	-8.8	16,442	-0.05%
2023/02/06	16.3	32.27	0.3	32.30	32.10	16	16,602	0.10%
2023/02/03	4.1	32.49	3	32.55	32.45	1.1	16,761	0.01%
2023/02/02	5.3	32.45	227.6	32.85	32.85	-222.3	16,812	-1.32%	大賣/鉅額交易
2023/02/01	19	32.04	8.8	32.37	32.60	10.3	16,658	0.06%
2023/01/31	15.3	32.10	0	0.00	31.95	15.3	16,717	0.09%
2023/01/30	14.8	32.31	85.3	32.67	32.60	-70.4	16,634	-0.42%
2023/01/17	2.4	31.91	43.3	31.97	32.00	-40.9	16,306	-0.25%
2023/01/16	1.1	31.90	24.7	31.92	32.00	-23.6	16,381	-0.14%
2023/01/13	1.5	31.67	12	31.71	31.65	-10.5	16,508	-0.06%
2023/01/12	3.4	31.42	1.3	31.46	31.45	2.1	16,953	0.01%
2023/01/11	8.6	31.53	6	31.55	31.45	2.6	17,110	0.02%
2023/01/10	1.1	31.60	13.2	31.66	31.75	-12.1	17,218	-0.07%
2023/01/09	4	31.50	37.5	31.51	31.70	-33.4	17,325	-0.19%
2023/01/06	4.2	31.02	12.2	31.03	30.95	-8	17,451	-0.05%
2023/01/05	0	0.00	43.5	30.79	31.10	-43.5	17,784	-0.24%
2023/01/04	5.8	30.34	0	0.00	30.40	5.8	17,687	0.03%
2023/01/03	2	30.25	0	0.00	30.50	2	17,997	0.01%
2022/12/30	3.1	30.42	2.8	30.57	30.35	0.3	18,034	0.00%
2022/12/29	7.6	30.22	3	30.15	30.25	4.6	18,080	0.03%
2022/12/28	1.7	30.58	2	30.55	30.50	-0.3	18,140	0.00%
2022/12/27	2.1	30.68	20	30.70	30.65	-17.9	18,372	-0.10%
2022/12/26	5	30.49	0	0.00	30.70	5	18,666	0.03%
2022/12/23	50.7	30.46	0	0.00	30.55	50.7	19,127	0.26%
2022/12/22	0.1	30.80	32.3	30.76	30.85	-32.3	19,547	-0.17%
2022/12/21	2.1	30.50	0	0.00	30.50	2.1	20,038	0.01%
2022/12/20	11.2	30.49	4.1	30.70	30.65	7.1	20,406	0.03%
2022/12/19	55.3	30.58	16	30.59	30.65	39.3	20,429	0.19%
2022/12/16	27.6	30.84	20	31.05	30.80	7.6	20,388	0.04%
2022/12/15	24.1	30.97	20	31.10	31.15	4.1	20,411	0.02%
2022/12/14	0	0.00	21	31.30	31.20	-21	20,514	-0.10%
2022/12/13	16.2	30.75	0	0.00	30.80	16.2	20,352	0.08%
2022/12/12	29.1	30.98	0	0.00	31.15	29.1	20,133	0.14%
2022/12/09	4.7	31.09	3	31.15	31.15	1.7	20,470	0.01%
2022/12/08	18.1	30.81	3	30.80	31.10	15.1	20,527	0.07%
2022/12/07	3.9	30.98	0	0.00	30.95	3.9	20,524	0.02%
2022/12/06	21	31.07	1	31.10	30.95	20	20,487	0.10%
2022/12/05	14.5	31.12	0.2	31.30	31.05	14.3	20,419	0.07%
2022/12/02	38	31.18	0	0.00	31.10	38	20,398	0.19%
2022/12/01	10.9	31.71	2.2	31.64	31.55	8.7	20,356	0.04%
2022/11/30	4	31.49	38.2	31.72	32.00	-34.2	20,110	-0.17%
2022/11/29	2.5	31.43	3.1	31.29	31.50	-0.7	19,455	0.00%
2022/11/28	66.2	30.77	55	31.05	30.95	11.2	19,341	0.06%
2022/11/25	239.1	31.34	13	31.53	31.35	226.1	19,307	1.17%	大買/鉅額交易
2022/11/24	3	31.37	56.3	31.39	31.65	-53.2	19,324	-0.28%
2022/11/23	7.9	31.16	90	31.15	31.10	-82.1	19,207	-0.43%
2022/11/22	4.1	30.79	21.1	30.81	30.90	-17.1	19,133	-0.09%
2022/11/21	15.3	30.40	3.7	30.48	30.55	11.6	19,065	0.06%
2022/11/18	55.4	30.18	10	30.55	30.20	45.4	19,009	0.24%
2022/11/17	26.2	30.69	6.1	30.64	30.85	20.1	18,811	0.11%
2022/11/16	9	30.93	4	30.95	30.85	5	18,830	0.03%
2022/11/15	20.1	31.12	1.3	31.11	31.15	18.7	18,676	0.10%
2022/11/14	24.1	31.19	17.5	31.23	31.30	6.6	18,526	0.04%
2022/11/11	7.1	30.67	55.6	30.80	30.85	-48.5	18,307	-0.27%
2022/11/10	43.6	30.02	6	30.14	30.00	37.6	18,057	0.21%
2022/11/09	0.8	30.59	5.4	30.54	30.50	-4.6	18,077	-0.03%
2022/11/08	2.2	30.23	9.7	30.36	30.40	-7.5	18,099	-0.04%
2022/11/07	7.2	29.98	11.2	29.99	30.20	-4	18,153	-0.02%
2022/11/04	4.4	29.01	1.4	29.36	29.55	3	18,558	0.02%
2022/11/03	14.7	29.13	0	0.00	29.10	14.7	19,100	0.08%
2022/11/02	28.7	29.47	0	0.00	29.35	28.7	19,330	0.15%
2022/11/01	27.3	29.75	0	0.00	29.75	27.3	19,212	0.14%
2022/10/31	0.2	30.18	4	30.11	29.90	-3.8	19,108	-0.02%
2022/10/28	3.6	29.89	0	0.00	29.80	3.6	19,148	0.02%
2022/10/27	17.5	30.03	4	30.45	29.70	13.5	19,203	0.07%
2022/10/26	1.3	29.96	11	30.18	30.15	-9.8	19,123	-0.05%
2022/10/25	15	29.54	7.7	29.91	29.95	7.3	18,971	0.04%
2022/10/24	7.3	29.71	0.2	29.83	29.60	7.1	18,984	0.04%
2022/10/21	3.2	29.60	50.7	29.58	29.70	-47.6	18,949	-0.25%
2022/10/20	29	28.59	233	28.53	29.20	-204	18,830	-1.08%	大賣/鉅額交易
2022/10/19	54.1	29.28	6	29.28	29.00	48.1	18,464	0.26%
2022/10/18	5.2	29.35	4	29.70	29.70	1.2	18,376	0.01%
2022/10/17	16.5	29.05	2	29.22	29.25	14.5	18,298	0.08%
2022/10/14	49.6	29.64	0	0.00	29.40	49.6	18,135	0.27%
2022/10/13	33.1	29.79	13	29.75	29.75	20.1	17,917	0.11%
2022/10/12	69.5	30.05	2	30.25	30.25	67.5	17,555	0.38%
2022/10/11	32.6	30.16	3	30.07	30.05	29.6	17,569	0.17%
2022/10/07	15.9	30.96	0	0.00	31.00	15.9	17,288	0.09%
2022/10/06	7.4	30.95	3.9	31.30	31.35	3.5	17,249	0.02%
2022/10/05	12.3	30.96	4	31.20	30.85	8.3	17,419	0.05%
2022/10/04	10.1	30.68	15	30.70	30.70	-4.9	17,385	-0.03%
2022/10/03	187.8	30.75	11.1	30.71	30.65	176.7	17,214	1.03%	大買/鉅額交易
2022/09/30	31.4	31.25	31.9	31.50	31.15	-0.5	16,923	0.00%
2022/09/29	22.7	31.57	1.3	31.76	31.80	21.5	16,572	0.13%
2022/09/28	32.9	31.79	15	31.96	31.95	17.9	16,247	0.11%
2022/09/27	33.6	32.74	0.1	33.01	32.45	33.5	15,819	0.21%
2022/09/26	16.6	33.37	2.3	33.32	33.35	14.2	15,591	0.09%
2022/09/23	3.4	33.90	6.1	33.87	33.90	-2.7	15,564	-0.02%
2022/09/22	15.2	33.79	0	0.00	33.65	15.2	15,719	0.10%
2022/09/21	12.2	34.30	0.4	34.48	34.25	11.8	15,675	0.08%
2022/09/20	1.3	34.65	5	34.58	34.45	-3.7	15,555	-0.02%
2022/09/19	2.4	34.57	5.3	34.70	34.45	-2.9	15,640	-0.02%
2022/09/16	3.2	34.42	2.3	34.59	34.50	0.9	15,802	0.01%
2022/09/15	15.8	34.56	8	34.60	34.55	7.8	15,945	0.05%
2022/09/14	16.3	34.82	1.9	34.85	34.75	14.5	16,493	0.09%
2022/09/13	21.6	35.04	15	35.00	35.05	6.6	17,128	0.04%
2022/09/12	1.2	35.35	13	35.38	35.55	-11.8	17,740	-0.07%
2022/09/08	2.1	34.95	0.2	35.00	35.00	1.9	18,634	0.01%
2022/09/07	13.1	34.95	1.3	34.96	34.95	11.8	18,810	0.06%
2022/09/06	2.1	35.28	3.5	35.34	35.35	-1.4	19,000	-0.01%
2022/09/05	1.9	35.05	10	35.00	35.30	-8.1	19,127	-0.04%
2022/09/02	4.3	35.03	2	35.08	35.00	2.3	19,485	0.01%
2022/09/01	25.6	35.16	0	0.00	35.15	25.6	19,537	0.13%
2022/08/31	9.2	35.39	3.7	35.77	35.90	5.5	19,580	0.03%
2022/08/30	10.2	35.49	0	0.00	35.45	10.2	19,466	0.05%
2022/08/29	1.3	35.56	4	35.39	35.50	-2.8	19,511	-0.01%
2022/08/26	1.1	35.85	1.7	35.91	35.85	-0.6	19,708	0.00%
2022/08/25	3.2	35.49	2	35.58	35.55	1.2	19,814	0.01%
2022/08/24	1.3	35.21	1.1	35.29	35.10	0.1	19,915	0.00%
2022/08/23	25.3	35.39	78	35.55	35.20	-52.7	20,507	-0.26%
2022/08/22	5.9	35.83	0.5	35.95	35.80	5.4	20,648	0.03%
2022/08/19	6.3	35.80	0	0.00	35.80	6.3	20,714	0.03%
2022/08/18	2.4	35.74	21.1	35.95	36.05	-18.7	20,785	-0.09%
2022/08/17	4.2	35.64	3.1	35.75	35.75	1.1	20,909	0.01%
2022/08/16	11.1	35.85	0.3	35.88	35.80	10.8	20,895	0.05%
2022/08/15	6.6	35.69	40	35.60	35.60	-33.4	21,009	-0.16%
2022/08/12	28.5	35.86	4	35.73	35.70	24.5	21,088	0.12%
2022/08/11	63.3	35.87	8.8	35.82	35.80	54.6	21,153	0.26%
2022/08/10	105.8	37.11	38.2	37.16	37.20	67.6	20,871	0.32%	大買/
2022/08/09	14	36.74	25.7	36.78	36.90	-11.7	20,432	-0.06%
2022/08/08	9.1	35.86	21.1	35.95	36.00	-12.1	20,328	-0.06%
2022/08/05	24.1	35.86	26	36.07	35.85	-1.9	20,596	-0.01%
2022/08/04	14.1	35.65	3.5	35.71	35.65	10.6	20,844	0.05%
2022/08/03	23.2	35.51	1	35.55	35.60	22.2	20,975	0.11%
2022/08/02	23.1	35.19	0	0.00	35.70	23.1	21,221	0.11%
2022/08/01	5.1	35.36	0.1	35.65	35.55	5	21,482	0.02%
2022/07/29	99.2	35.57	5.5	35.80	35.40	93.7	21,867	0.43%
2022/07/28	0.1	35.75	29.6	35.40	35.60	-29.5	22,055	-0.13%
2022/07/27	0.5	34.95	6.4	35.13	35.15	-5.8	22,041	-0.03%
2022/07/26	1.1	34.61	1.1	34.56	34.60	0	22,016	0.00%
2022/07/25	15.3	34.54	0	0.00	34.45	15.3	22,072	0.07%
2022/07/22	2.1	34.44	21	34.46	34.90	-18.9	22,258	-0.08%
2022/07/21	4.4	34.26	18.1	34.26	34.45	-13.7	22,434	-0.06%
2022/07/20	15.5	34.06	1.4	34.52	34.15	14.1	22,622	0.06%
2022/07/19	1.2	34.27	16	34.25	34.15	-14.8	22,813	-0.06%
2022/07/18	7.4	33.95	6.3	34.13	34.15	1.2	23,120	0.00%
2022/07/15	8.6	34.07	6	34.09	33.90	2.6	23,350	0.01%
2022/07/14	12.2	34.78	0	0.00	34.55	12.2	23,643	0.05%
2022/07/13	17.1	34.81	46.2	34.76	34.85	-29.1	23,883	-0.12%
2022/07/12	30	33.43	67.5	33.53	33.45	-37.5	24,119	-0.16%
2022/07/11	6	34.37	1	34.50	34.30	5	24,310	0.02%
2022/07/08	2.2	35.16	2.1	35.21	35.05	0.1	24,688	0.00%
2022/07/07	4.2	35.09	0	0.00	35.15	4.2	24,896	0.02%
2022/07/06	5.2	35.22	0	0.00	35.20	5.2	24,949	0.02%
2022/07/05	10.4	36.00	4	35.96	35.55	6.3	25,090	0.03%
2022/07/04	1.2	35.64	9	35.63	35.75	-7.9	25,235	-0.03%
2022/07/01	8.2	35.29	22	35.46	35.25	-13.9	25,807	-0.05%
2022/06/30	5	35.39	21	35.35	35.30	-16	25,991	-0.06%
2022/06/29	16.6	35.84	22	35.84	35.70	-5.4	26,007	-0.02%
2022/06/28	3.4	36.35	70	36.30	36.35	-66.7	26,076	-0.26%
2022/06/27	9.1	36.39	2.2	36.56	36.20	6.9	26,224	0.03%
2022/06/24	2.2	36.21	20	36.24	36.15	-17.9	26,116	-0.07%
2022/06/23	22.3	35.33	6	36.03	35.35	16.3	26,141	0.06%
2022/06/22	20.9	35.49	8	35.52	35.40	12.9	25,980	0.05%
2022/06/21	3.2	35.60	18.3	35.62	35.60	-15.1	25,464	-0.06%
2022/06/20	87.3	35.32	24	35.44	34.60	63.3	25,138	0.25%
2022/06/17	27.5	35.46	3	35.18	35.30	24.5	24,571	0.10%
2022/06/16	67.2	36.56	78	36.17	36.15	-10.8	23,715	-0.05%
2022/06/15	72.9	36.28	61	36.26	36.20	11.9	23,985	0.05%
2022/06/14	7.3	36.67	20	36.53	36.90	-12.7	24,039	-0.05%
2022/06/13	73.5	35.95	99	36.23	36.50	-25.5	24,410	-0.10%
2022/06/10	11.2	36.87	100	36.80	37.10	-88.8	24,131	-0.37%
2022/06/09	39.5	37.18	0	0.00	37.15	39.5	24,116	0.16%
2022/06/08	0.1	37.75	13	37.65	37.70	-13	23,909	-0.05%
2022/06/07	5.2	37.60	0	0.00	37.70	5.2	24,006	0.02%
2022/06/06	4.5	37.36	44	37.15	37.80	-39.5	23,969	-0.16%
2022/06/02	6.4	37.83	0	0.00	37.90	6.4	24,002	0.03%
2022/06/01	4.4	38.24	0	0.00	38.20	4.4	24,290	0.02%
2022/05/31	3.2	37.91	18	38.00	38.75	-14.8	24,270	-0.06%
2022/05/30	5.5	38.00	2	38.18	38.45	3.5	23,672	0.01%
2022/05/27	2	37.60	9.3	37.81	37.95	-7.3	23,513	-0.03%
2022/05/26	11.5	37.38	15	37.45	37.30	-3.5	23,592	-0.01%
2022/05/25	6.2	37.30	7.2	37.40	37.60	-1	23,940	0.00%
2022/05/24	1.3	37.25	10	37.65	37.20	-8.8	24,068	-0.04%
2022/05/23	9.4	37.09	3.1	37.36	37.20	6.3	24,135	0.03%
2022/05/20	2.1	36.83	8.5	36.99	37.10	-6.4	24,334	-0.03%
2022/05/19	20.5	36.63	10	36.90	36.60	10.5	24,357	0.04%
2022/05/18	48.2	36.57	6.1	37.22	37.50	42.1	24,200	0.17%
2022/05/17	42.9	36.52	15	36.45	36.45	27.9	24,032	0.12%
2022/05/16	18.2	36.56	11.5	36.83	36.90	6.8	23,972	0.03%
2022/05/13	16.3	36.91	46	36.96	36.95	-29.7	23,752	-0.12%
2022/05/12	35.3	37.26	18.5	37.48	37.00	16.7	23,630	0.07%
2022/05/11	5.2	38.06	8.1	38.23	38.35	-2.9	23,358	-0.01%
2022/05/10	9.2	37.77	56.3	37.58	38.20	-47.2	23,272	-0.20%
2022/05/09	22.8	38.17	158	38.64	38.00	-135.2	23,158	-0.58%	大賣/鉅額交易
2022/05/06	19.4	38.92	42	39.17	39.35	-22.6	23,304	-0.10%
2022/05/05	53.1	40.12	16	40.16	39.85	37.1	23,268	0.16%
2022/05/04	6.3	40.74	35	40.74	40.85	-28.7	22,935	-0.13%
2022/05/03	14.3	41.01	30	41.05	40.85	-15.7	23,115	-0.07%
2022/04/29	15.5	41.19	39.1	41.13	41.60	-23.6	23,151	-0.10%
2022/04/28	10.2	40.94	15	40.87	41.00	-4.9	23,189	-0.02%
2022/04/27	14	41.67	3.2	41.75	41.60	10.8	22,990	0.05%
2022/04/26	9	41.82	5.6	41.91	41.95	3.4	22,892	0.01%
2022/04/25	28.1	41.37	4	41.54	41.55	24.1	22,814	0.11%
2022/04/22	6.9	40.79	15	41.39	41.55	-8.1	22,680	-0.04%
2022/04/21	52.6	41.04	10	40.84	41.00	42.6	22,660	0.19%
2022/04/20	21.3	41.24	12	41.22	41.75	9.3	22,756	0.04%
2022/04/19	19.1	41.61	26.9	41.62	41.50	-7.8	22,593	-0.03%
2022/04/18	152.9	42.07	93.3	41.94	41.90	59.6	22,623	0.26%	大買/
2022/04/15	29.4	43.20	77	42.87	42.85	-47.6	22,231	-0.21%
2022/04/14	55.5	43.45	103	43.59	43.10	-47.5	22,188	-0.21%	大賣/
2022/04/13	19.1	44.72	32.4	44.83	44.95	-13.3	21,917	-0.06%
2022/04/12	9.4	44.52	31.1	44.35	44.45	-21.7	21,815	-0.10%
2022/04/11	44.1	44.57	13.1	44.59	44.65	31	21,804	0.14%
2022/04/08	28.2	44.21	38.5	44.21	44.35	-10.3	21,693	-0.05%
2022/04/07	26.1	44.42	105.3	44.38	44.10	-79.3	21,521	-0.37%	大賣/
2022/04/06	18.2	43.42	87.2	43.86	44.05	-69	20,847	-0.33%
2022/04/01	6.4	42.88	10.1	42.91	43.10	-3.7	20,525	-0.02%
2022/03/31	17.1	42.70	10.3	42.62	42.90	6.8	20,361	0.03%
2022/03/30	9	41.99	28	41.85	42.25	-19	20,140	-0.09%
2022/03/29	11.3	42.05	11	42.07	42.00	0.3	20,062	0.00%
2022/03/28	9.4	41.75	1.7	42.29	42.40	7.7	20,106	0.04%
2022/03/25	26.6	41.82	15.4	41.95	42.20	11.2	20,005	0.06%
2022/03/24	9.4	42.16	15	42.21	42.25	-5.6	19,863	-0.03%
2022/03/23	22.2	41.82	28.1	42.05	42.35	-5.9	20,104	-0.03%
2022/03/22	2.1	40.89	20	40.95	41.15	-17.9	19,934	-0.09%
2022/03/21	2.6	40.50	7.3	40.55	40.60	-4.7	19,757	-0.02%
2022/03/18	49.1	40.51	21.5	40.58	40.45	27.7	19,688	0.14%
2022/03/17	8.2	39.75	87.4	39.98	40.05	-79.1	19,291	-0.41%
2022/03/16	7.4	38.97	179.7	38.96	39.50	-172.4	19,042	-0.91%	大賣/鉅額交易
2022/03/15	7.1	38.47	28	38.52	38.60	-20.9	18,592	-0.11%
2022/03/14	8.5	38.35	35.1	38.28	38.50	-26.6	18,718	-0.14%
2022/03/11	42	38.00	1	38.00	37.95	41	18,809	0.22%
2022/03/10	9.1	37.63	60.6	38.04	38.25	-51.5	18,971	-0.27%
2022/03/09	3.1	37.50	55	37.69	37.40	-52	18,913	-0.27%
2022/03/08	14.6	37.47	18	37.43	37.35	-3.5	18,855	-0.02%
2022/03/07	46.9	37.32	32	37.30	37.65	14.9	18,541	0.08%
2022/03/04	22.1	37.79	12.4	37.83	38.00	9.7	18,838	0.05%
2022/03/03	13.3	38.05	28	38.07	38.10	-14.8	18,849	-0.08%
2022/03/02	1	37.95	0	0.00	38.10	1	19,001	0.01%
2022/03/01	6.3	38.14	238.5	38.10	38.20	-232.2	18,897	-1.23%	大賣/鉅額交易
2022/02/25	20	37.39	19	37.45	37.60	1	18,700	0.01%
2022/02/24	26.2	37.60	33.2	37.65	37.70	-7	18,282	-0.04%
2022/02/23	61.3	37.93	13.6	37.85	38.05	47.7	18,069	0.26%
2022/02/22	105.2	37.50	6	37.38	37.60	99.2	17,974	0.55%	大買/
2022/02/21	229	37.73	8.8	37.90	38.00	220.3	17,683	1.25%	大買/鉅額交易
2022/02/18	11.3	38.16	4	38.05	38.10	7.3	17,511	0.04%
2022/02/17	10.1	38.16	6.8	38.31	38.40	3.3	17,574	0.02%
2022/02/16	24.2	38.19	9.8	38.24	38.20	14.5	17,532	0.08%
2022/02/15	23.9	38.13	0	0.00	38.10	23.9	17,393	0.14%
2022/02/14	28.9	38.22	51	38.25	38.45	-22.1	17,356	-0.13%
2022/02/11	9.1	38.57	11.2	38.67	38.80	-2.1	17,366	-0.01%
2022/02/10	38.1	38.32	35	38.36	38.70	3.1	17,302	0.02%
2022/02/09	5	38.75	28.5	38.83	38.80	-23.5	17,119	-0.14%
2022/02/08	14.4	38.80	114.4	38.75	38.95	-100	16,979	-0.59%	大賣/
2022/02/07	17.4	37.45	83.6	37.60	38.00	-66.2	16,457	-0.40%
2022/01/26	6	36.97	5	36.98	36.95	1	16,120	0.01%
2022/01/25	10.5	36.43	31	36.50	36.90	-20.5	16,116	-0.13%
2022/01/24	3.4	36.78	21	36.56	36.90	-17.6	15,849	-0.11%
2022/01/21	10.1	36.60	10	36.70	36.85	0.1	15,865	0.00%
2022/01/20	2.6	36.82	54	36.93	36.95	-51.4	15,661	-0.33%
2022/01/19	24.1	36.87	1	37.00	37.00	23.1	15,589	0.15%
2022/01/18	10.4	37.11	13.5	37.30	37.25	-3.1	15,666	-0.02%
2022/01/17	116.9	36.86	6.7	37.03	37.05	110.2	15,532	0.71%	大買/鉅額交易
2022/01/14	64.7	37.28	14	37.44	37.45	50.7	15,445	0.33%
2022/01/13	14.4	37.53	71.3	37.61	37.85	-56.9	15,365	-0.37%
2022/01/12	5.7	36.89	1	37.00	37.00	4.7	14,982	0.03%
2022/01/11	5	36.70	16.5	36.59	37.00	-11.5	14,812	-0.08%
2022/01/10	3.1	36.01	18	36.04	36.15	-14.9	14,715	-0.10%
2022/01/07	11.2	36.35	37	36.19	36.20	-25.8	14,676	-0.18%
2022/01/06	18.1	35.53	97	35.76	36.00	-78.9	14,480	-0.54%
2022/01/05	26.1	35.38	2	35.45	35.55	24.1	14,401	0.17%
2022/01/04	7.1	35.31	14	35.50	35.55	-6.9	14,513	-0.05%
2022/01/03	39.4	35.36	8	35.31	35.35	31.4	14,429	0.22%
2021/12/30	6	35.54	1	35.65	35.55	5	14,371	0.03%
2021/12/29	3	35.58	3	35.63	35.60	0	14,475	0.00%
2021/12/28	11.1	35.46	0	0.00	35.60	11.1	14,534	0.08%
2021/12/27	4.1	35.38	4	35.41	35.60	0.1	14,543	0.00%
2021/12/24	23.2	35.41	8	35.41	35.50	15.2	14,759	0.10%
2021/12/23	49	35.49	28	35.50	35.50	21	14,804	0.14%
2021/12/22	12.5	35.62	0.2	35.75	35.65	12.2	14,903	0.08%
2021/12/21	22	35.82	3	35.85	35.75	19	14,792	0.13%
2021/12/20	7.1	35.69	25	35.66	36.00	-17.9	14,718	-0.12%
2021/12/17	22.5	35.53	93.1	35.64	35.90	-70.6	14,516	-0.49%
2021/12/16	44	35.24	3	35.55	35.60	41	14,226	0.29%
2021/12/15	5.1	35.14	0	0.00	35.20	5.1	14,286	0.04%
2021/12/14	17.1	35.16	2	35.13	35.40	15.1	14,568	0.10%
2021/12/13	20.2	35.43	8.7	35.47	35.50	11.5	14,534	0.08%
2021/12/10	9.1	35.36	122.5	35.47	35.65	-113.4	14,470	-0.78%	大賣/鉅額交易
2021/12/09	13.1	35.13	15	35.17	35.30	-1.9	14,411	-0.01%
2021/12/08	18.1	35.19	116.4	35.24	35.20	-98.3	14,402	-0.68%	大賣/
2021/12/07	6	34.76	18	34.77	35.10	-12	14,249	-0.08%
2021/12/06	0.1	34.45	16	34.49	34.60	-15.9	14,035	-0.11%
2021/12/03	3	34.10	13	34.22	34.15	-10	13,963	-0.07%
2021/12/02	5.6	34.01	22.4	34.18	34.25	-16.8	13,859	-0.12%
2021/12/01	12.1	33.93	29.5	34.09	34.15	-17.4	13,857	-0.13%
2021/11/30	25	33.72	11.6	34.01	34.20	13.4	14,025	0.10%
2021/11/29	18.2	33.86	133.1	33.91	33.90	-114.9	13,373	-0.86%	大賣/鉅額交易
2021/11/26	36.8	33.93	10.1	33.88	33.90	26.8	13,316	0.20%
2021/11/25	0	34.55	82	34.20	34.50	-82	13,369	-0.61%
2021/11/24	5	34.34	13	34.22	34.35	-8	13,445	-0.06%
2021/11/23	20.6	34.11	10	34.09	34.10	10.6	13,526	0.08%
2021/11/22	10.4	34.20	1	34.30	34.15	9.4	13,527	0.07%
2021/11/19	3.2	34.53	173.5	34.62	34.65	-170.3	13,484	-1.26%	大賣/鉅額交易
2021/11/18	18.2	34.55	162.5	34.47	34.70	-144.3	13,414	-1.08%	大賣/鉅額交易
2021/11/17	1.1	34.16	44	34.18	34.20	-42.9	13,571	-0.32%
2021/11/16	1.4	34.14	8.2	34.04	34.20	-6.8	13,654	-0.05%
2021/11/15	7.1	33.90	0	0.00	33.95	7.1	13,736	0.05%
2021/11/12	5	33.76	2	33.90	33.90	3	13,847	0.02%
2021/11/11	4.1	33.74	1	33.85	33.80	3.1	14,108	0.02%
2021/11/10	2	33.98	70	33.97	34.00	-68	14,362	-0.47%
2021/11/09	7.1	33.61	16.1	33.64	33.70	-9	14,379	-0.06%
2021/11/08	12.2	33.56	1	33.50	33.60	11.2	15,869	0.07%
2021/11/05	0	0.00	19.1	33.55	33.70	-19.1	16,463	-0.12%
2021/11/04	3	33.35	2.1	33.37	33.45	1	16,617	0.01%
2021/11/03	2	33.25	5	33.40	33.40	-3	16,839	-0.02%
2021/11/02	1	33.25	32.1	33.33	33.30	-31.1	17,037	-0.18%
2021/11/01	6	33.31	1	33.40	33.30	5	17,036	0.03%
2021/10/29	1	33.25	12	33.35	33.40	-11	17,140	-0.06%
2021/10/28	5.2	33.32	7.1	33.35	33.40	-1.9	17,210	-0.01%
2021/10/27	1	33.30	14	33.41	33.35	-13	17,331	-0.08%
2021/10/26	8.1	33.44	20	33.33	33.45	-11.9	17,520	-0.07%
2021/10/25	2	33.03	15	33.04	33.10	-13	17,345	-0.07%
2021/10/22	0	0.00	20	33.03	33.05	-20	17,462	-0.11%
2021/10/21	3	32.90	20	32.97	32.95	-17	17,366	-0.10%
2021/10/20	3.8	32.84	5.4	32.88	32.90	-1.6	17,206	-0.01%
2021/10/19	14	32.75	3.3	32.91	32.75	10.8	17,208	0.06%
2021/10/18	3.3	32.66	29	32.66	32.95	-25.8	17,240	-0.15%
2021/10/15	11.1	32.30	8	32.42	32.50	3.1	17,178	0.02%
2021/10/14	12	32.52	1	32.55	32.30	11	17,136	0.06%
2021/10/13	3	32.40	20.3	32.40	32.50	-17.3	17,222	-0.10%
2021/10/12	10	31.97	16.8	32.31	32.45	-6.8	17,261	-0.04%
2021/10/08	4	32.23	0.3	32.40	32.25	3.8	17,140	0.02%
2021/10/07	2	32.35	26.4	32.36	32.40	-24.4	17,250	-0.14%
2021/10/06	10.1	31.99	28.5	32.15	32.25	-18.4	17,271	-0.11%
2021/10/05	22.1	31.95	0.5	32.11	32.05	21.6	17,257	0.13%
2021/10/04	11	32.01	5.5	32.13	32.10	5.5	17,264	0.03%
2021/10/01	68.3	31.91	9.5	31.97	32.05	58.8	17,277	0.34%
2021/09/30	7.2	32.07	4	32.06	32.05	3.2	17,102	0.02%
2021/09/29	51.6	32.07	2	32.10	32.05	49.6	17,088	0.29%
2021/09/28	7.1	32.25	6	32.36	32.40	1.1	16,926	0.01%
2021/09/27	2.6	32.32	0.5	32.50	32.35	2.1	16,971	0.01%
2021/09/24	3.1	32.35	0	0.00	32.40	3.1	17,017	0.02%
2021/09/23	0.7	32.31	24.6	32.30	32.40	-23.9	17,042	-0.14%
2021/09/22	232	31.95	38	31.97	32.10	194	17,109	1.13%	大買/鉅額交易
2021/09/17	9	32.18	11.8	32.41	32.15	-2.8	16,856	-0.02%
2021/09/16	5.1	32.38	2.5	32.44	32.35	2.6	16,641	0.02%
2021/09/15	12	32.36	6.3	32.32	32.35	5.8	16,725	0.03%
2021/09/14	0.1	32.50	17.3	32.49	32.50	-17.1	16,823	-0.10%
2021/09/13	80.2	32.21	0	0.00	32.30	80.2	16,868	0.48%
2021/09/10	58.1	32.26	2	32.45	32.45	56.1	17,008	0.33%
2021/09/09	23.2	32.28	0	0.00	32.30	23.2	17,295	0.13%
2021/09/08	4.5	32.30	1	32.30	32.50	3.5	17,339	0.02%
2021/09/07	3.2	32.37	3	32.38	32.45	0.2	17,478	0.00%
2021/09/06	4.1	32.48	2	32.50	32.50	2.1	17,514	0.01%
2021/09/03	20.4	32.46	33	32.40	32.55	-12.6	17,499	-0.07%
2021/09/02	25.3	32.13	2	32.50	32.10	23.3	17,474	0.13%
2021/09/01	8	32.55	15.1	32.55	32.55	-7.2	17,573	-0.04%
2021/08/31	8	32.36	2.3	32.39	32.80	5.8	17,556	0.03%
2021/08/30	43.6	31.95	45.3	32.01	32.45	-1.7	17,459	-0.01%
2021/08/27	4.3	31.70	20.1	31.86	32.00	-15.8	17,403	-0.09%
2021/08/26	36.6	31.26	1	31.45	31.45	35.6	17,412	0.20%
2021/08/25	13.2	31.34	2.3	31.41	31.45	11	17,546	0.06%
2021/08/24	19.4	31.24	29.6	31.27	31.35	-10.2	17,544	-0.06%
2021/08/23	103.4	31.28	0.3	31.55	31.05	103.2	17,640	0.58%	大買/鉅額交易
2021/08/20	25	31.21	42	31.26	31.45	-16.9	17,588	-0.10%
2021/08/19	30.6	31.27	11.4	31.35	31.30	19.2	18,782	0.10%
2021/08/18	18.4	31.37	10.3	31.44	31.45	8.2	18,614	0.04%
2021/08/17	6	31.33	34.8	31.55	31.45	-28.8	18,568	-0.16%
2021/08/16	69.1	30.94	18	30.95	31.05	51.1	18,418	0.28%
2021/08/13	58	30.97	9	31.04	31.05	49	18,336	0.27%
2021/08/12	358.3	30.78	10.4	30.75	30.70	347.9	18,211	1.91%	大買/鉅額交易
2021/08/11	21	33.06	23	33.06	33.05	-2	16,812	-0.01%
2021/08/10	35	33.04	11	33.12	33.05	24	16,424	0.15%
2021/08/09	12	33.08	13	33.13	33.20	-1	16,576	-0.01%
2021/08/06	11.1	33.19	64.8	33.21	33.20	-53.6	16,638	-0.32%
2021/08/05	58	33.09	8.2	33.11	33.15	49.8	16,933	0.29%
2021/08/04	12.3	33.05	9	33.13	33.15	3.2	17,814	0.02%
2021/08/03	2	32.95	35	33.05	33.10	-33	18,045	-0.18%
2021/08/02	6.9	32.99	3	33.02	33.00	3.9	18,285	0.02%
2021/07/30	11	32.98	220	33.08	33.10	-209	18,291	-1.14%	大賣/鉅額交易
2021/07/29	103.2	33.00	14	33.05	33.10	89.2	18,240	0.49%	大買/
2021/07/28	117	32.98	84.8	32.98	33.00	32.2	18,372	0.18%	大買/
2021/07/27	1	32.95	3	33.05	33.05	-2	18,538	-0.01%
2021/07/26	155	33.09	28.7	33.04	33.00	126.3	18,744	0.67%	大買/鉅額交易
2021/07/23	23	33.00	30	33.06	33.10	-7	18,947	-0.04%
2021/07/22	5	32.95	31	32.97	33.05	-26	19,057	-0.14%
2021/07/21	2	32.78	5	32.84	32.90	-3	19,085	-0.02%
2021/07/20	42	32.82	1	32.90	32.80	41	19,171	0.21%
2021/07/19	2.1	32.81	43.6	33.08	33.10	-41.5	19,220	-0.22%
2021/07/16	2.1	32.83	47	32.96	33.00	-45	19,269	-0.23%
2021/07/15	66.1	32.84	4	32.86	32.85	62.1	19,247	0.32%
2021/07/14	2	32.80	8	32.81	32.95	-6	19,311	-0.03%
2021/07/13	1	32.80	15	32.86	32.95	-14	19,513	-0.07%
2021/07/12	156.1	32.85	19	32.84	32.80	137.1	19,630	0.70%	大買/鉅額交易
2021/07/09	12	32.56	220	32.58	32.90	-208	19,566	-1.06%	大賣/鉅額交易
2021/07/08	59	32.74	2	32.70	32.80	57	19,595	0.29%
2021/07/07	172	32.73	8	32.64	32.80	164	19,619	0.84%	大買/鉅額交易
2021/07/06	26	32.76	13	32.78	32.85	13	19,628	0.07%
2021/07/05	18	32.64	6	32.73	32.75	12	19,692	0.06%
2021/07/02	37	32.55	7.1	32.55	32.55	29.9	19,697	0.15%
2021/07/01	25	32.61	0.3	32.72	32.65	24.7	19,794	0.12%
2021/06/30	5	32.83	3	32.82	32.85	2	19,828	0.01%
2021/06/29	15	32.63	0	0.00	32.55	15	19,923	0.08%
2021/06/28	13	32.75	0.1	32.90	32.75	12.9	19,955	0.06%
2021/06/25	2	32.85	2	33.00	32.90	0	20,020	0.00%
2021/06/24	2	32.60	7	32.75	32.60	-5	20,068	-0.02%
2021/06/23	1	32.70	2	32.90	32.75	-1	20,104	0.00%
2021/06/22	83	32.55	0	0.00	32.50	83	20,037	0.41%
2021/06/21	37	32.62	3.5	32.74	32.50	33.5	20,002	0.17%
2021/06/18	4.2	32.77	0.5	32.85	32.75	3.7	19,936	0.02%
2021/06/17	20	32.81	3	32.97	32.90	17	19,727	0.09%
2021/06/16	6.1	32.68	5.4	32.95	33.00	0.7	20,206	0.00%
2021/06/15	2	32.75	9.5	32.83	32.75	-7.5	20,264	-0.04%
2021/06/11	10.2	32.90	0.6	33.00	32.90	9.6	20,597	0.05%
2021/06/10	5	32.85	14.6	32.95	33.10	-9.6	20,815	-0.05%
2021/06/09	16	32.81	12	32.78	32.95	4	20,929	0.02%
2021/06/08	3.1	33.10	5	33.07	33.10	-2	20,863	-0.01%
2021/06/07	7	32.96	16	33.01	33.10	-9	21,359	-0.04%
2021/06/04	11	32.90	23	33.00	33.00	-12	21,510	-0.06%
2021/06/03	10	32.99	21	33.02	33.00	-11	22,265	-0.05%
2021/06/02	4	32.95	41	33.08	33.15	-37	22,516	-0.16%
2021/06/01	33.8	33.02	8	32.99	33.00	25.8	22,540	0.11%
2021/05/31	9	33.10	61	33.10	33.10	-52	22,750	-0.23%
2021/05/28	28	33.04	24	33.00	33.10	4	22,825	0.02%
2021/05/27	6	32.60	41.3	32.89	33.20	-35.3	22,860	-0.15%
2021/05/26	6	32.77	4	32.79	32.75	2	22,117	0.01%
2021/05/25	6	32.64	34	32.72	32.70	-28	22,351	-0.13%
2021/05/24	0	0.00	19	32.49	32.60	-19	22,629	-0.08%
2021/05/21	2	32.20	42	32.39	32.50	-40	22,754	-0.18%
2021/05/20	5	31.89	24	32.01	32.10	-19	22,754	-0.08%
2021/05/19	5	32.04	25.3	32.09	32.10	-20.3	22,779	-0.09%
2021/05/18	4	31.70	82	31.78	32.00	-78	22,779	-0.34%
2021/05/17	141.2	31.21	113	31.09	31.10	28.2	23,242	0.12%	大買/大賣/
2021/05/14	64	31.58	19	31.67	31.70	45	23,015	0.20%
2021/05/13	48.1	31.40	55	31.39	31.40	-6.9	22,822	-0.03%
2021/05/12	142.9	31.54	142.4	31.70	31.35	0.5	22,400	0.00%	大買/大賣/
2021/05/11	46.2	32.58	143	32.60	32.45	-96.8	21,610	-0.45%	大賣/
2021/05/10	28	32.87	90.8	32.93	33.00	-62.8	21,379	-0.29%
2021/05/07	2	32.55	40	32.56	32.60	-38	21,463	-0.18%
2021/05/06	12	32.05	23	32.19	32.35	-11	21,690	-0.05%
2021/05/05	25.1	32.09	37	32.02	32.05	-11.9	21,653	-0.06%
2021/05/04	16.5	32.18	52.6	32.21	32.10	-36.2	21,666	-0.17%
2021/05/03	20	32.51	12	32.57	32.45	8	21,595	0.04%
2021/04/29	8	32.64	14	32.76	32.65	-6	21,595	-0.03%
2021/04/28	27.1	32.39	53	32.51	32.60	-25.9	21,534	-0.12%
2021/04/27	62	32.60	28	32.58	32.60	34	21,879	0.16%
2021/04/26	4	32.40	11	32.42	32.60	-7	21,884	-0.03%
2021/04/23	1.1	32.17	25	32.17	32.25	-23.9	21,909	-0.11%
2021/04/22	10.2	32.18	30.3	32.25	32.35	-20.1	22,079	-0.09%
2021/04/21	26	32.34	7	32.31	32.30	19	22,100	0.09%
2021/04/20	10	32.47	7	32.48	32.55	3	22,124	0.01%
2021/04/19	6	32.47	53	32.27	32.45	-47	22,066	-0.21%
2021/04/16	7.1	32.00	84	31.97	32.05	-76.9	21,903	-0.35%
2021/04/15	18	31.89	18	31.93	31.90	0	22,220	0.00%
2021/04/14	1	31.85	24	31.91	31.90	-23	22,428	-0.10%
2021/04/13	3	31.90	20	31.87	31.85	-17	22,576	-0.08%
2021/04/12	15	31.53	22	31.74	31.65	-7	22,591	-0.03%
2021/04/09	6.1	31.58	12	31.71	31.55	-6	22,695	-0.03%
2021/04/08	6.1	31.79	27	31.82	31.75	-21	22,730	-0.09%
2021/04/07	1	31.95	8	31.99	32.00	-7	22,994	-0.03%
2021/04/06	3	31.97	16.6	31.98	32.00	-13.6	22,931	-0.06%
2021/04/01	0.8	31.85	34	31.89	31.90	-33.2	22,878	-0.15%
2021/03/31	5	31.90	20	31.89	31.90	-15	22,720	-0.07%
2021/03/30	2	31.68	64	31.78	31.80	-62	22,603	-0.27%
2021/03/29	2	31.65	26	31.69	31.80	-24	22,576	-0.11%
2021/03/26	12	31.59	12	31.63	31.60	0	22,619	0.00%
2021/03/25	5	31.37	30	31.44	31.60	-25	22,670	-0.11%
2021/03/24	16	31.34	23	31.34	31.40	-7	22,776	-0.03%
2021/03/23	7	31.21	21	31.30	31.35	-14	22,833	-0.06%
2021/03/22	35	30.89	21	31.23	31.25	14	22,895	0.06%
2021/03/19	30.1	31.18	7	31.26	31.05	23.1	22,830	0.10%
2021/03/18	6	31.49	33	31.53	31.40	-27	22,448	-0.12%
2021/03/17	2	31.25	116.5	31.31	31.45	-114.5	22,362	-0.51%	大賣/鉅額交易
2021/03/16	34	31.33	68	31.25	31.35	-34	22,106	-0.15%
2021/03/15	66.1	31.01	26	30.99	31.00	40.1	22,104	0.18%
2021/03/12	59.1	30.62	15	30.59	30.65	44.1	22,176	0.20%
2021/03/11	8	30.96	66.4	30.90	30.75	-58.4	22,324	-0.26%
2021/03/10	5	30.48	59	30.56	30.60	-54	21,966	-0.25%
2021/03/09	80.1	30.35	57	30.42	30.60	23.1	21,704	0.11%
2021/03/08	3.3	29.78	67	29.88	29.90	-63.7	20,961	-0.30%
2021/03/05	31.4	29.54	115.4	29.45	29.70	-84	20,676	-0.41%	大賣/
2021/03/04	51.5	29.51	21	29.65	29.60	30.5	21,324	0.14%
2021/03/03	12	29.73	13	29.73	29.75	-1	21,188	0.00%
2021/03/02	78	29.64	25	29.70	29.65	53	21,078	0.25%
2021/02/26	68.5	29.35	3	29.45	29.20	65.5	20,886	0.31%
2021/02/25	22	29.54	74	29.60	29.65	-52	20,367	-0.26%
2021/02/24	67.7	29.47	10	29.66	29.30	57.7	20,198	0.29%
2021/02/23	86	29.32	76	29.49	29.55	10	19,864	0.05%
2021/02/22	36.1	29.14	15	29.16	29.10	21.1	19,714	0.11%
2021/02/19	26.1	29.12	1	29.15	29.15	25.1	19,719	0.13%
2021/02/18	234.4	29.29	6	29.25	29.25	228.4	19,756	1.16%	大買/鉅額交易
2021/02/17	18	29.13	101	29.46	29.40	-83	19,819	-0.42%	大賣/
2021/02/05	18.1	28.83	4	28.95	28.80	14.1	19,267	0.07%
2021/02/04	12.1	28.84	12	28.90	28.80	0.1	19,237	0.00%
2021/02/03	15	28.74	15	28.73	28.80	0	19,714	0.00%
2021/02/02	28.9	28.76	6	28.78	28.70	22.9	19,882	0.11%
2021/02/01	21.3	28.58	32	28.64	28.65	-10.7	19,843	-0.05%
2021/01/29	75.1	28.41	0	0.00	28.15	75.1	19,797	0.38%
2021/01/28	76.4	28.54	6	28.54	28.55	70.4	19,365	0.36%
2021/01/27	13.4	28.72	3	28.77	28.70	10.4	19,074	0.05%
2021/01/26	15.1	28.70	1	28.80	28.70	14.1	19,014	0.07%
2021/01/25	15	28.84	11	28.95	28.85	4	18,887	0.02%
2021/01/22	62.6	28.61	5.1	28.62	28.60	57.5	18,839	0.31%
2021/01/21	50.2	28.84	11	28.83	28.70	39.2	18,765	0.21%
2021/01/20	109.1	28.79	11	28.87	28.70	98.1	18,680	0.52%	大買/
2021/01/19	139.6	29.10	6.2	29.06	29.10	133.3	18,242	0.73%	大買/鉅額交易
2021/01/18	49	29.08	53	29.08	29.15	-4	18,216	-0.02%
2021/01/15	72.3	29.39	1	29.40	29.30	71.3	18,020	0.40%
2021/01/14	70	29.70	2	29.80	29.75	68	17,846	0.38%
2021/01/13	27	29.75	21	29.71	29.80	6	17,733	0.03%
2021/01/12	98.1	29.80	95	29.81	29.75	3.1	17,692	0.02%
2021/01/11	8	29.94	29	29.94	30.05	-21	17,618	-0.12%
2021/01/08	13	29.84	137	29.93	30.00	-124	17,529	-0.71%	大賣/鉅額交易
2021/01/07	38.1	29.51	72	29.55	29.75	-33.9	17,196	-0.20%
2021/01/06	82.5	29.55	8	29.65	29.45	74.5	17,057	0.44%
2021/01/05	10	29.78	11	29.85	29.85	-1	16,804	-0.01%
2021/01/04	127	29.69	6	29.81	29.90	121	16,891	0.72%	大買/鉅額交易
2020/12/31	13	29.92	19	29.90	29.80	-6	16,735	-0.04%
2020/12/30	4.1	29.56	93.3	29.70	29.90	-89.3	16,621	-0.54%
2020/12/29	6	29.43	8.5	29.45	29.55	-2.5	16,444	-0.02%
2020/12/28	14	29.30	7	29.44	29.55	7	16,548	0.04%
2020/12/25	17.1	29.35	50	29.40	29.35	-33	16,562	-0.20%
2020/12/24	3.1	29.37	5	29.41	29.45	-2	16,820	-0.01%
2020/12/23	13.1	29.27	15	29.30	29.45	-2	16,965	-0.01%
2020/12/22	3.1	29.55	62	29.61	29.65	-59	17,276	-0.34%
2020/12/21	4	29.35	52	29.54	29.65	-48	17,882	-0.27%
2020/12/18	8.1	29.36	11	29.42	29.50	-3	18,359	-0.02%
2020/12/17	3	29.50	64.5	29.48	29.50	-61.5	18,815	-0.33%
2020/12/16	4	29.40	47.1	29.31	29.40	-43.1	19,116	-0.23%
2020/12/15	54.6	28.99	51	29.04	29.05	3.6	19,420	0.02%
2020/12/14	8	29.34	45	29.36	29.30	-37	19,468	-0.19%
2020/12/11	9	29.28	28.2	29.22	29.30	-19.2	19,387	-0.10%
2020/12/10	12.7	28.79	77.2	28.71	28.80	-64.5	19,320	-0.33%
2020/12/09	24.1	28.74	63.8	28.82	28.75	-39.7	19,367	-0.20%
2020/12/08	120.2	28.67	101	28.69	28.70	19.1	19,386	0.10%	大買/大賣/
2020/12/07	32.2	28.99	24	29.01	29.00	8.2	19,258	0.04%
2020/12/04	32.2	29.08	8	29.15	29.10	24.2	19,194	0.13%
2020/12/03	12.1	29.09	6	29.08	29.20	6.1	19,139	0.03%
2020/12/02	6	29.09	27	29.12	29.20	-21	19,244	-0.11%
2020/12/01	63.4	28.70	71.3	28.90	29.15	-7.9	19,683	-0.04%
2020/11/30	102.4	28.90	6	29.10	28.45	96.4	19,832	0.49%	大買/
2020/11/27	28.1	29.15	12.1	29.16	29.10	15.9	19,444	0.08%
2020/11/26	12	29.22	21	29.25	29.30	-9	19,899	-0.05%
2020/11/25	12.1	29.36	20	29.30	29.25	-7.9	20,048	-0.04%
2020/11/24	28.2	29.44	27	29.31	29.30	1.2	20,230	0.01%
2020/11/23	58	29.64	18	29.64	29.70	40	20,407	0.20%
2020/11/20	20	29.55	9	29.57	29.55	11	20,574	0.05%
2020/11/19	1	29.50	28	29.57	29.60	-27	20,887	-0.13%
2020/11/18	3	29.47	48	29.56	29.65	-45	21,018	-0.21%
2020/11/17	6	29.31	13	29.42	29.45	-7	21,084	-0.03%
2020/11/16	9.2	29.30	30	29.44	29.45	-20.9	21,632	-0.10%
2020/11/13	9	29.17	9	29.19	29.35	0	21,736	0.00%
2020/11/12	52	29.19	26	29.28	29.20	26	21,959	0.12%
2020/11/11	11.4	29.38	37	29.47	29.70	-25.6	22,202	-0.12%
2020/11/10	13	28.94	27	28.92	29.00	-14	22,067	-0.06%
2020/11/09	12	28.69	10	28.68	28.75	2	23,084	0.01%
2020/11/06	17	28.47	12	28.48	28.50	5	23,482	0.02%
2020/11/05	3	28.37	12	28.36	28.40	-9	23,750	-0.04%
2020/11/04	11	28.10	12	28.11	28.10	-1	23,992	0.00%
2020/11/03	4	28.05	73	28.09	28.10	-69	24,295	-0.28%
2020/11/02	6.1	27.63	5	27.84	27.95	1.1	24,410	0.00%
2020/10/30	37	27.57	3	27.57	27.55	34	24,502	0.14%
2020/10/29	38.1	27.54	12	27.58	27.50	26.1	24,416	0.11%
2020/10/28	22.1	27.65	18	27.65	27.65	4.1	24,577	0.02%
2020/10/27	20	27.69	6	27.72	27.70	14	24,763	0.06%
2020/10/26	14	27.81	2	27.85	27.80	12	24,894	0.05%
2020/10/23	41.1	27.69	1	27.70	27.75	40.1	25,043	0.16%
2020/10/22	49	27.67	10	27.70	27.80	39	25,260	0.15%
2020/10/21	28	27.71	3	27.75	27.65	25	25,517	0.10%
2020/10/20	63	27.71	0	0.00	27.70	63	25,763	0.24%
2020/10/19	18	27.80	1	27.80	27.80	17	25,840	0.07%
2020/10/16	28.5	27.76	1	27.75	27.70	27.5	26,062	0.11%
2020/10/15	44.1	27.79	2	27.80	27.75	42.1	26,233	0.16%
2020/10/14	16	28.02	11	28.05	28.00	5	26,361	0.02%
2020/10/13	77.1	28.09	22	28.08	28.15	55.1	26,492	0.21%
2020/10/12	19	28.05	18	28.09	28.25	1	26,770	0.00%
2020/10/08	29.3	27.93	6	27.92	28.00	23.3	26,916	0.09%
2020/10/07	24.1	27.92	1	27.95	27.95	23.1	27,013	0.09%
2020/10/06	30	27.92	1	28.00	27.95	29	27,117	0.11%
2020/10/05	31	27.88	10	27.96	27.80	21	27,188	0.08%
2020/09/30	50.3	27.87	0	0.00	27.80	50.3	27,278	0.18%
2020/09/29	16.1	27.90	18	27.94	27.80	-2	27,367	-0.01%
2020/09/28	66	27.79	21	27.76	27.90	45	27,419	0.16%
2020/09/25	68.3	27.45	118	27.42	27.45	-49.7	27,437	-0.18%	大賣/
2020/09/24	172	27.10	24	27.09	27.00	148	27,342	0.54%	大買/鉅額交易
2020/09/23	188	27.60	12	27.55	27.50	176	26,687	0.66%	大買/鉅額交易
2020/09/22	155.2	27.93	12	27.98	27.85	143.2	26,163	0.55%	大買/鉅額交易
2020/09/21	131.8	28.28	15	28.28	28.20	116.8	25,733	0.45%	大買/鉅額交易
2020/09/18	130.4	28.51	1	28.50	28.45	129.4	25,577	0.51%	大買/鉅額交易
2020/09/17	75.1	28.61	14	28.67	28.55	61.1	25,219	0.24%
2020/09/16	19.2	28.65	2.1	28.66	28.75	17.1	25,209	0.07%
2020/09/15	61	28.56	5	28.60	28.65	56	25,323	0.22%
2020/09/14	51	28.58	1	28.60	28.65	50	25,653	0.19%
2020/09/11	51.6	28.57	40	28.57	28.65	11.6	25,641	0.05%
2020/09/10	75	28.64	7	28.61	28.75	68	25,499	0.27%
2020/09/09	50	28.63	5	28.69	28.75	45	25,415	0.18%
2020/09/08	59	28.82	16	28.81	28.85	43	25,333	0.17%
2020/09/07	42	28.70	4.6	28.84	28.85	37.4	25,489	0.15%
2020/09/04	108.3	28.68	14	28.73	28.65	94.3	25,553	0.37%	大買/
2020/09/03	108	28.82	1	28.90	28.90	107	25,240	0.42%	大買/鉅額交易
2020/09/02	135	28.87	2	28.88	28.90	133	25,171	0.53%	大買/鉅額交易
2020/09/01	104.1	29.06	20	29.25	29.05	84.1	24,950	0.34%	大買/
2020/08/31	48.1	29.33	3	29.30	29.25	45.1	24,540	0.18%
2020/08/28	87.2	29.43	0	0.00	29.40	87.2	24,478	0.36%
2020/08/27	60.1	29.43	6	29.55	29.40	54.1	24,516	0.22%
2020/08/26	19	29.51	0	0.00	29.55	19	24,287	0.08%
2020/08/25	137	29.55	0	0.00	29.50	137	24,164	0.57%	大買/鉅額交易
2020/08/24	44.2	29.57	31	29.55	29.60	13.2	24,129	0.05%
2020/08/21	47	29.53	1	29.75	29.60	46	24,031	0.19%
2020/08/20	171.4	29.57	42	29.49	29.40	129.4	23,806	0.54%	大買/鉅額交易
2020/08/19	77.1	29.99	45	30.06	29.90	32.1	23,199	0.14%
2020/08/18	85.1	29.93	1	29.90	29.95	84.1	22,898	0.37%
2020/08/17	108.2	29.97	1	29.95	30.00	107.2	22,763	0.47%	大買/鉅額交易
2020/08/14	109	30.06	39	30.13	30.05	70	22,434	0.31%	大買/
2020/08/13	331.4	30.25	64	30.42	30.40	267.4	22,193	1.20%	大買/鉅額交易
2020/08/12	21	32.39	18	32.41	32.35	3	21,244	0.01%
2020/08/11	31	32.45	94	32.48	32.45	-63	20,911	-0.30%
2020/08/10	15	32.48	35	32.51	32.50	-20	20,871	-0.10%
2020/08/07	68	32.47	36	32.53	32.45	32	20,842	0.15%
2020/08/06	2.4	32.26	19	32.38	32.45	-16.6	20,618	-0.08%
2020/08/05	10	32.20	18.3	32.19	32.20	-8.3	20,644	-0.04%
2020/08/04	2	32.15	0	0.00	32.25	2	20,709	0.01%
2020/08/03	70	31.97	3	32.17	32.10	67	20,809	0.32%
2020/07/31	2	32.30	28	32.38	32.35	-26	20,784	-0.13%
2020/07/30	0.5	32.25	2	32.28	32.35	-1.5	20,763	-0.01%
2020/07/29	27	32.12	22	32.19	32.20	5	20,772	0.02%
2020/07/28	41	31.60	56	31.58	31.65	-15	21,003	-0.07%
2020/07/27	55	31.78	7	31.96	31.60	48	21,244	0.23%
2020/07/24	34	32.27	4	32.19	32.15	30	21,410	0.14%
2020/07/23	2	32.75	21	32.76	32.70	-19	21,395	-0.09%
2020/07/22	7	32.59	14	32.70	32.70	-7	21,462	-0.03%
2020/07/21	2	32.55	11	32.59	32.55	-9	21,480	-0.04%
2020/07/20	0	0.00	4	32.36	32.45	-4	21,511	-0.02%
2020/07/17	29	32.14	6	32.27	32.25	23	21,447	0.11%
2020/07/16	15	31.99	2	32.20	32.15	13	21,627	0.06%
2020/07/15	71	32.15	51	32.20	32.15	20	21,502	0.09%
2020/07/14	0	0.00	11	32.15	32.20	-11	21,428	-0.05%
2020/07/13	51	32.10	62	32.06	32.05	-11	21,593	-0.05%
2020/07/10	1	31.95	28	32.10	32.00	-27	21,779	-0.12%
2020/07/09	52	32.10	102	32.20	32.25	-50	21,974	-0.23%	大賣/
2020/07/08	0	0.00	32	32.07	32.05	-32	21,952	-0.15%
2020/07/07	54	31.99	89	31.93	32.00	-35	22,004	-0.16%
2020/07/06	10	31.69	84	31.84	31.95	-74	21,866	-0.34%
2020/07/03	5	31.69	14	31.62	31.55	-9	21,985	-0.04%
2020/07/02	0	0.00	3	31.42	31.55	-3	22,111	-0.01%
2020/07/01	12	31.23	8	31.38	31.25	4	22,415	0.02%
2020/06/30	21	30.93	0	0.00	30.90	21	22,555	0.09%
2020/06/29	146	30.96	167.4	30.92	30.90	-21.4	22,655	-0.09%	大買/大賣/
2020/06/24	13	31.22	5.5	31.34	31.25	7.5	22,652	0.03%
2020/06/23	12	31.10	13	31.10	31.15	-1	22,886	0.00%
2020/06/22	22	31.16	70	31.38	31.15	-48	23,174	-0.21%
2020/06/19	85	31.43	0	0.00	31.25	85	23,439	0.36%
2020/06/18	19.1	31.50	0	0.00	31.65	19.1	23,503	0.08%
2020/06/17	13	31.52	0	0.00	31.70	13	23,987	0.05%
2020/06/16	3	31.70	12	31.68	31.70	-9	24,753	-0.04%
2020/06/15	19	31.36	4	31.60	31.30	15	25,651	0.06%
2020/06/12	60	31.36	63	31.44	31.50	-3	26,177	-0.01%
2020/06/11	41	31.83	10	31.95	31.80	31	26,946	0.12%
2020/06/10	10	32.05	160	31.97	32.10	-150	27,483	-0.55%	大賣/鉅額交易
2020/06/09	9	31.71	19	31.75	31.85	-10	28,746	-0.03%
2020/06/08	13.1	31.69	24	31.65	31.80	-10.9	29,444	-0.04%
2020/06/05	10	31.31	111	31.35	31.50	-101	29,588	-0.34%	大賣/鉅額交易
2020/06/04	7	31.39	2	31.45	31.40	5	30,063	0.02%
2020/06/03	17	31.22	36	31.27	31.30	-19	30,625	-0.06%
2020/06/02	13	30.83	7	30.84	30.90	6	30,723	0.02%
2020/06/01	7.1	30.79	8	30.98	30.70	-0.9	30,845	0.00%
2020/05/29	3	30.38	2	30.65	30.75	1	30,797	0.00%
2020/05/28	41	30.56	2	30.60	30.45	39	30,687	0.13%
2020/05/27	6	30.65	2	30.70	30.70	4	30,920	0.01%
2020/05/26	1	30.70	22	30.73	30.65	-21	31,184	-0.07%
2020/05/25	18.1	30.24	5.1	30.30	30.35	13	31,426	0.04%
2020/05/22	153	30.70	52	30.55	30.45	101	31,683	0.32%	大買/鉅額交易
2020/05/21	62	30.70	98	30.89	31.00	-36	31,777	-0.11%
2020/05/20	1	30.75	16	30.68	30.80	-15	31,938	-0.05%
2020/05/19	4	30.61	18	30.56	30.55	-14	32,048	-0.04%
2020/05/18	12.1	30.07	0	0.00	30.05	12.1	31,921	0.04%
2020/05/15	25	30.33	3	30.25	30.25	22	31,903	0.07%
2020/05/14	8	30.11	4	30.21	30.25	4	31,745	0.01%
2020/05/13	11	30.36	4	30.40	30.30	7	31,479	0.02%
2020/05/12	37	30.22	4	30.19	30.30	33	31,423	0.11%
2020/05/11	23.1	30.36	64	30.38	30.40	-40.9	31,335	-0.13%
2020/05/08	60	30.00	59	30.09	30.00	1	31,225	0.00%
2020/05/07	83	29.51	53	29.51	29.55	30	31,212	0.10%
2020/05/06	64	29.76	41	29.41	29.55	23	31,182	0.07%
2020/05/05	56	29.48	378	29.78	29.85	-322	31,078	-1.04%	大賣/鉅額交易
2020/05/04	303.1	29.32	42	29.25	29.35	261.1	31,018	0.84%	大買/鉅額交易
2020/04/30	102	30.10	111	30.45	30.10	-9	30,758	-0.03%	大買/大賣/
2020/04/29	38	29.83	31	29.91	29.95	7	30,607	0.02%
2020/04/28	21	29.26	54	29.25	29.45	-33	30,449	-0.11%
2020/04/27	5.1	28.62	9	28.71	28.70	-3.9	30,981	-0.01%
2020/04/24	66	28.24	0	0.00	28.20	66	30,949	0.21%
2020/04/23	11	28.34	1	28.50	28.30	10	30,794	0.03%
2020/04/22	6	28.13	100	28.23	28.30	-94	30,595	-0.31%
2020/04/21	31	28.52	26	28.67	28.35	5	30,554	0.02%
2020/04/20	21.1	28.96	1	29.00	28.90	20.1	30,348	0.07%
2020/04/17	105	29.36	8	29.19	29.05	97	30,489	0.32%	大買/
2020/04/16	136	28.83	4	28.83	28.80	132	30,384	0.43%	大買/鉅額交易
2020/04/15	41	29.01	30	29.10	29.20	11	30,187	0.04%
2020/04/14	43.5	28.70	4	28.76	28.85	39.5	30,091	0.13%
2020/04/13	37.1	28.68	6	28.65	28.60	31.1	29,827	0.10%
2020/04/10	9	29.14	44	29.08	29.15	-35	29,679	-0.12%
2020/04/09	25	28.49	31	28.53	28.50	-6	29,497	-0.02%
2020/04/08	10	28.44	138	28.55	28.40	-128	29,353	-0.44%	大賣/鉅額交易
2020/04/07	44.5	28.44	20	28.46	28.40	24.5	29,074	0.08%
2020/04/06	71.1	28.43	63.3	28.94	28.45	7.8	28,717	0.03%
2020/04/01	103	28.15	64	28.10	28.05	39	28,288	0.14%	大買/
2020/03/31	185.5	28.33	1	28.65	28.45	184.5	27,982	0.66%	大買/鉅額交易
2020/03/30	23.1	28.64	53	28.08	28.65	-29.9	27,641	-0.11%
2020/03/27	88	28.67	6	28.61	28.65	82	27,360	0.30%
2020/03/26	81.3	28.00	35	27.96	28.15	46.3	27,065	0.17%
2020/03/25	113	28.13	53	28.09	27.95	60	26,954	0.22%	大買/
2020/03/24	90	27.61	60	27.97	27.35	30	26,639	0.11%
2020/03/23	90.1	26.62	201	26.80	27.00	-110.9	26,334	-0.42%	大賣/鉅額交易
2020/03/20	38	27.21	33	27.53	27.95	5	25,939	0.02%
2020/03/19	279	27.04	245	26.94	26.40	34	25,123	0.14%	大買/大賣/
2020/03/18	80	27.95	68	28.23	28.00	12	24,282	0.05%
2020/03/17	153	28.10	101	28.09	28.00	52	23,762	0.22%	大買/大賣/
2020/03/16	126	29.27	95.1	29.24	29.00	30.9	22,808	0.14%	大買/
2020/03/13	106	28.74	123	28.55	30.00	-17	22,027	-0.08%	大買/大賣/
2020/03/12	124.1	30.34	240.1	30.52	30.20	-116	20,576	-0.56%	大買/大賣/鉅額交易
2020/03/11	54	31.27	17	31.23	31.20	37	19,697	0.19%
2020/03/10	122	31.27	29	31.28	31.35	93	19,364	0.48%	大買/
2020/03/09	247	31.69	117	31.72	31.75	130	18,768	0.69%	大買/大賣/鉅額交易
2020/03/06	74.1	32.28	84.2	32.44	32.45	-10.1	18,211	-0.06%
2020/03/05	46	32.56	3	32.68	32.90	43	17,915	0.24%
2020/03/04	4	32.15	5	32.20	32.35	-1	17,880	-0.01%
2020/03/03	6	32.11	28	32.37	32.25	-22	17,768	-0.12%
2020/03/02	36.2	31.97	110	31.88	31.95	-73.9	17,614	-0.42%	大賣/
2020/02/27	30	32.25	17	32.19	32.35	13	17,772	0.07%
2020/02/26	52.1	32.36	3	32.37	32.35	49.1	17,513	0.28%
2020/02/25	13	32.52	25	32.44	32.70	-12	17,201	-0.07%
2020/02/24	107	32.78	112	32.68	32.70	-5	17,097	-0.03%	大買/大賣/
2020/02/21	65.2	33.50	51	33.21	33.20	14.2	16,873	0.08%
2020/02/20	49	33.52	132	33.43	33.60	-83	16,748	-0.50%	大賣/
2020/02/19	69.2	33.13	69.2	33.32	33.45	0	16,456	0.00%
2020/02/18	119	32.69	62	32.68	32.90	57	16,293	0.35%	大買/
2020/02/17	82	32.40	9.5	32.47	32.50	72.5	16,146	0.45%
2020/02/14	10	32.17	0	0.00	32.30	10	16,131	0.06%
2020/02/13	1	32.15	12	32.15	32.20	-11	16,231	-0.07%
2020/02/12	5	32.14	16	32.18	32.10	-11	16,323	-0.07%
2020/02/11	18	32.00	34	32.10	32.15	-16	16,321	-0.10%
2020/02/10	28	32.01	75	31.98	32.05	-47	16,367	-0.29%
2020/02/07	14	32.04	12.5	32.13	32.00	1.5	16,755	0.01%
2020/02/06	5	32.16	42	32.16	32.35	-37	16,688	-0.22%
2020/02/05	48	31.74	19	31.91	32.00	29	16,648	0.17%
2020/02/04	39	31.58	42	31.97	31.80	-3	16,630	-0.02%
2020/02/03	62	31.39	97	31.50	31.60	-35	16,721	-0.21%
2020/01/31	33	31.61	63	31.69	31.55	-30	16,535	-0.18%
2020/01/30	93.1	31.57	451	31.66	31.20	-357.9	16,247	-2.20%	大賣/鉅額交易
2020/01/20	81	32.34	24	32.34	32.35	57	15,492	0.37%
2020/01/17	5	32.03	1	32.10	32.10	4	15,325	0.03%
2020/01/16	0	0.00	29	31.84	31.95	-29	15,394	-0.19%
2020/01/15	10	31.79	9	31.89	31.80	1	15,375	0.01%
2020/01/14	20	31.91	63	31.82	32.00	-43	15,350	-0.28%
2020/01/13	7	31.54	52.2	31.49	31.70	-45.2	15,252	-0.30%
2020/01/10	4	30.98	49	31.04	30.95	-45	15,099	-0.30%
2020/01/09	6	30.79	14	30.84	30.90	-8	15,035	-0.05%
2020/01/08	38	30.58	90	30.76	30.70	-52	15,052	-0.35%
2020/01/07	88	30.64	24	30.60	30.60	64	14,864	0.43%
2020/01/06	8	30.61	0	0.00	30.60	8	14,981	0.05%
2020/01/03	1	30.75	15	30.72	30.80	-14	15,003	-0.09%
2020/01/02	30	30.63	0	0.00	30.60	30	15,216	0.20%
2019/12/31	19	30.62	20	30.70	30.60	-1	15,258	-0.01%
2019/12/30	67	30.79	4	30.81	30.70	63	15,345	0.41%
2019/12/27	1	30.80	66	30.85	30.90	-65	15,333	-0.42%
2019/12/26	8	30.76	22	30.75	30.80	-14	15,422	-0.09%
2019/12/25	12	30.75	6	30.80	30.80	6	15,681	0.04%
2019/12/24	4	30.75	8	30.75	30.80	-4	15,836	-0.03%
2019/12/23	2	30.60	9	30.81	30.85	-7	15,945	-0.04%
2019/12/20	2	30.60	1	30.70	30.55	1	16,260	0.01%
2019/12/19	13	30.53	0	0.00	30.55	13	16,133	0.08%
2019/12/18	36	30.55	11	30.60	30.65	25	16,133	0.15%
2019/12/17	16	30.35	13	30.48	30.65	3	16,336	0.02%
2019/12/16	44	30.31	11	30.44	30.35	33	16,211	0.20%
2019/12/13	10	30.36	0	0.00	30.30	10	16,203	0.06%
2019/12/12	9	30.16	8	30.18	30.15	1	16,064	0.01%
2019/12/11	23.1	30.06	2	30.10	30.10	21.1	16,055	0.13%
2019/12/10	53	30.15	0	30.25	30.20	53	16,007	0.33%
2019/12/09	11.5	30.15	0	0.00	30.15	11.5	16,160	0.07%
2019/12/06	35.3	30.10	0	0.00	30.05	35.3	16,466	0.21%
2019/12/05	10.1	30.11	0	0.00	30.15	10.1	16,599	0.06%
2019/12/04	24.2	30.05	0	0.00	30.15	24.2	16,578	0.15%
2019/12/03	24	30.08	5.2	30.15	30.05	18.8	16,642	0.11%
2019/12/02	17.1	30.16	16	30.30	30.30	1.1	16,547	0.01%
2019/11/29	43	30.40	1	30.65	30.30	42	16,468	0.26%
2019/11/28	1	30.60	1	30.70	30.65	0	16,479	0.00%
2019/11/27	0	0.00	18	30.70	30.70	-18	16,664	-0.11%
2019/11/26	4	30.46	5	30.65	30.40	-1	16,621	-0.01%
2019/11/25	2	30.40	2	30.45	30.40	0	16,148	0.00%
2019/11/22	2	30.43	1.9	30.40	30.40	0.1	16,448	0.00%
2019/11/21	14.7	30.37	0.5	30.40	30.35	14.2	16,594	0.09%
2019/11/20	28	30.59	0	0.00	30.65	28	16,477	0.17%
2019/11/19	7	30.64	2	30.70	30.70	5	16,477	0.03%
2019/11/18	9	30.47	0	0.00	30.70	9	16,572	0.05%
2019/11/15	23	30.56	14.2	30.56	30.55	8.8	16,729	0.05%
2019/11/14	1	30.40	0	0.00	30.40	1	16,841	0.01%
2019/11/13	27	30.52	3	30.48	30.50	24	17,151	0.14%
2019/11/12	11	30.46	36	30.55	30.60	-25	17,373	-0.14%
2019/11/11	4	30.30	35	30.28	30.40	-31	17,674	-0.18%
2019/11/08	10	30.47	1	30.50	30.50	9	18,089	0.05%
2019/11/07	3	30.53	27	30.48	30.50	-24	18,872	-0.13%
2019/11/06	35.7	30.75	76	30.71	30.65	-40.3	19,094	-0.21%
2019/11/05	26	30.06	7.5	30.20	30.20	18.5	18,911	0.10%
2019/11/04	23	29.83	23	29.83	29.95	0	19,042	0.00%
2019/11/01	23	29.64	3	29.73	29.65	20	19,112	0.10%
2019/10/31	47.5	29.93	19	29.99	29.90	28.5	19,414	0.15%
2019/10/30	17	29.72	15	29.83	29.85	2	19,400	0.01%
2019/10/29	32.5	29.59	8	29.64	29.70	24.5	19,753	0.12%
2019/10/28	24	29.45	23	29.51	29.60	1	19,838	0.01%
2019/10/25	3	29.40	131	29.46	29.45	-128	19,854	-0.64%	大賣/鉅額交易
2019/10/24	79.6	29.30	1	29.45	29.45	78.6	19,868	0.40%
2019/10/23	2	29.13	6	29.16	29.20	-4	19,771	-0.02%
2019/10/22	15.7	29.07	3	29.30	29.15	12.7	19,743	0.06%
2019/10/21	14	29.03	0	0.00	29.20	14	19,615	0.07%
2019/10/18	24.5	29.06	13	29.09	29.10	11.5	19,606	0.06%
2019/10/17	0.1	29.25	11	29.19	29.25	-10.9	19,485	-0.06%
2019/10/16	2.2	29.09	6	29.13	29.15	-3.8	19,500	-0.02%
2019/10/15	46	29.02	0	0.00	29.15	46	19,569	0.24%
2019/10/14	31	29.00	1	29.05	29.15	30	19,601	0.15%
2019/10/09	77	29.03	7	29.07	29.00	70	19,613	0.36%
2019/10/08	12.7	29.20	34	29.16	29.10	-21.3	19,571	-0.11%
2019/10/07	5	28.93	20	28.95	28.95	-15	19,389	-0.08%
2019/10/04	21	28.72	1	28.80	28.85	20	19,455	0.10%
2019/10/03	4.1	28.69	8	28.72	28.75	-3.9	19,455	-0.02%
2019/10/02	4	28.80	2	28.93	28.80	2	19,478	0.01%
2019/10/01	9	28.78	1.2	28.78	28.75	7.8	19,415	0.04%
2019/09/27	10	28.80	7	28.80	28.75	3	19,232	0.02%
2019/09/26	22	28.80	0	0.00	28.80	22	19,260	0.11%
2019/09/25	60	28.82	20.8	29.04	28.80	39.2	19,385	0.20%
2019/09/24	5.3	29.07	0	29.10	29.05	5.3	19,224	0.03%
2019/09/23	37	29.16	2	29.20	29.20	35	19,350	0.18%
2019/09/20	50	29.22	2	29.25	29.30	48	19,626	0.24%
2019/09/19	7	29.31	4	29.43	29.45	3	19,377	0.02%
2019/09/18	8	29.44	6.5	29.50	29.55	1.5	19,510	0.01%
2019/09/17	1.1	29.16	4	29.14	29.20	-2.9	19,701	-0.01%
2019/09/16	25	29.26	1	29.20	29.20	24	20,392	0.12%
2019/09/12	55	29.34	2	29.50	29.30	53	20,694	0.26%
2019/09/11	23	29.36	19	29.39	29.50	4	21,060	0.02%
2019/09/10	8	29.56	14	29.53	29.55	-6	21,221	-0.03%
2019/09/09	65	29.03	191	29.05	29.20	-126	21,156	-0.60%	大賣/鉅額交易
2019/09/06	3	28.68	6	28.74	28.80	-3	21,301	-0.01%
2019/09/05	60	28.49	1	28.60	28.55	59	21,661	0.27%
2019/09/04	59	28.36	3.1	28.45	28.45	55.9	22,301	0.25%
2019/09/03	24.7	28.36	4	28.40	28.35	20.7	22,509	0.09%
2019/09/02	31	28.40	0	0.00	28.45	31	22,721	0.14%
2019/08/30	3	28.20	31	28.26	28.75	-28	22,936	-0.12%
2019/08/29	44	28.00	2	28.03	28.00	42	22,941	0.18%
2019/08/28	14	28.17	5	28.15	28.05	9	23,100	0.04%
2019/08/27	42	27.95	0	0.00	28.00	42	23,257	0.18%
2019/08/26	66	28.00	43	27.91	27.95	23	23,248	0.10%
2019/08/23	4	28.30	2	28.35	28.35	2	23,248	0.01%
2019/08/22	18	28.22	1	28.15	28.25	17	23,283	0.07%
2019/08/21	24.1	28.28	3	28.52	28.15	21.1	23,701	0.09%
2019/08/20	52	28.32	13	28.38	28.50	39	23,502	0.17%
2019/08/19	104	28.30	28	28.42	28.30	76	23,381	0.33%	大買/
2019/08/16	14	27.98	14	28.21	28.25	0	23,513	0.00%
2019/08/15	110	27.87	4	27.96	27.90	106	23,240	0.46%	大買/鉅額交易
2019/08/14	163	28.37	25	28.32	28.20	138	23,212	0.59%	大買/鉅額交易
2019/08/13	108	28.60	321.5	28.50	28.50	-213.5	23,053	-0.93%	大買/大賣/鉅額交易
2019/08/12	158	29.07	2	29.05	29.00	156	22,833	0.68%	大買/鉅額交易
2019/08/08	85	31.17	3	31.10	31.10	82	22,233	0.37%
2019/08/07	58	31.11	9	31.20	31.05	49	22,093	0.22%
2019/08/06	24	30.97	58	31.08	31.25	-34	22,132	-0.15%
2019/08/05	25	31.22	21	31.27	31.25	4	22,003	0.02%
2019/08/02	66	31.19	4	31.30	31.35	62	22,128	0.28%
2019/08/01	26	31.70	10	31.90	31.65	16	22,028	0.07%
2019/07/31	42	31.88	0.3	32.10	32.10	41.7	21,946	0.19%
2019/07/30	8	32.09	21	32.24	32.10	-13	21,658	-0.06%
2019/07/29	17	32.19	19	32.14	32.10	-2	21,752	-0.01%
2019/07/26	1	32.20	15	32.29	32.30	-14	21,903	-0.06%
2019/07/25	22	32.41	0	0.00	32.25	22	22,377	0.10%
2019/07/24	3.2	32.19	42	32.16	32.20	-38.8	22,589	-0.17%
2019/07/23	15	32.07	50	32.07	32.10	-35	22,739	-0.15%
2019/07/22	5	31.97	23	31.99	31.90	-18	22,798	-0.08%
2019/07/19	5	31.90	1.2	31.85	31.85	3.8	22,797	0.02%
2019/07/18	1	31.65	0	0.00	31.85	1	23,066	0.00%
2019/07/17	11	31.60	9	31.71	31.90	2	23,059	0.01%
2019/07/16	0	0.00	5	31.89	31.95	-5	22,928	-0.02%
2019/07/15	5	31.72	7	31.90	31.70	-2	22,826	-0.01%
2019/07/12	12.5	31.90	6	31.95	31.85	6.5	22,620	0.03%
2019/07/11	2	31.65	6	31.89	31.85	-4	22,634	-0.02%
2019/07/10	166	31.65	6	31.66	31.60	160	22,638	0.71%	大買/鉅額交易
2019/07/09	160	31.53	13	31.50	31.60	147	22,627	0.65%	大買/鉅額交易
2019/07/08	6	31.35	0	0.00	31.40	6	22,549	0.03%
2019/07/05	2	31.35	30	31.35	31.40	-28	22,446	-0.12%
2019/07/03	0	0.00	12	31.06	31.15	-12	22,794	-0.05%
2019/07/02	11	31.05	10.1	31.07	31.05	0.9	22,795	0.00%
2019/07/01	7	30.90	0	0.00	30.90	7	22,694	0.03%
2019/06/28	6	30.84	6	31.01	30.90	0	22,507	0.00%
2019/06/27	7	30.94	0	0.00	30.85	7	22,245	0.03%
2019/06/26	1	31.00	24	31.00	31.05	-23	22,033	-0.10%
2019/06/24	0	0.00	1	30.90	30.85	-1	21,819	0.00%
2019/06/21	24	30.90	2	30.98	30.80	22	21,499	0.10%
2019/06/20	8	31.33	69	31.47	31.50	-61	20,930	-0.29%
2019/06/19	66.1	31.19	6	31.04	31.25	60.1	20,565	0.29%
2019/06/18	13	30.57	3	30.60	30.80	10	20,233	0.05%
2019/06/17	19	30.76	2	30.75	30.70	17	20,085	0.08%
2019/06/14	1	30.60	4	30.55	30.65	-3	20,083	-0.01%
2019/06/13	44.4	30.69	0	0.00	30.60	44.4	20,010	0.22%
2019/06/12	45	30.51	84	30.56	30.70	-39	19,695	-0.20%
2019/06/11	93.1	31.55	17	31.38	31.30	76.1	18,985	0.40%
2019/06/10	60	31.98	22	31.80	31.95	38	18,680	0.20%
2019/06/06	11	31.51	69.3	31.35	31.70	-58.3	18,549	-0.31%
2019/06/05	2	31.05	40	31.01	30.90	-38	18,270	-0.21%
2019/06/04	6	30.89	10	31.00	30.90	-4	18,096	-0.02%
2019/06/03	20	30.92	15	30.93	31.00	5	17,959	0.03%
2019/05/31	11	30.87	37	30.95	31.00	-26	17,916	-0.15%
2019/05/30	2	30.50	11	30.58	30.70	-9	17,862	-0.05%
2019/05/29	0.1	30.35	3	30.35	30.55	-2.9	18,085	-0.02%
2019/05/28	15	30.27	0.3	30.25	30.25	14.7	18,192	0.08%
2019/05/24	2	30.55	1	30.60	30.50	1	18,165	0.01%
2019/05/23	11	30.06	50	30.52	30.55	-39	18,274	-0.21%
2019/05/22	32	30.49	3	30.45	30.45	29	18,092	0.16%
2019/05/21	16	30.58	12	30.58	30.65	4	18,227	0.02%
2019/05/20	33	30.27	33	30.37	30.40	0	17,962	0.00%
2019/05/17	1	30.00	97	30.10	30.00	-96	17,796	-0.54%
2019/05/16	93	29.69	10	29.70	29.55	83	17,596	0.47%
2019/05/15	39	29.68	3	29.77	29.70	36	17,459	0.21%
2019/05/14	43	29.56	24	29.49	29.50	19	17,380	0.11%
2019/05/13	23	29.40	4	29.48	29.50	19	17,245	0.11%
2019/05/10	36	29.87	14	29.78	29.60	22	17,433	0.13%
2019/05/09	62	29.94	2	29.98	29.90	60	17,412	0.34%
2019/05/08	15	30.26	0	0.00	30.50	15	17,396	0.09%
2019/05/07	15	30.54	37	30.39	30.50	-22	17,436	-0.13%
2019/05/06	22	29.89	16	29.95	30.05	6	17,395	0.03%
2019/05/03	17	30.14	14.4	30.10	30.05	2.6	17,439	0.01%
2019/05/02	29	29.94	26.3	29.98	30.10	2.7	17,252	0.02%
2019/04/30	34	29.40	15	29.56	29.65	19	16,808	0.11%
2019/04/29	5	29.22	8	29.24	29.35	-3	16,658	-0.02%
2019/04/26	18	28.84	29	28.85	28.95	-11	16,516	-0.07%
2019/04/25	0	0.00	3	28.70	28.75	-3	16,398	-0.02%
2019/04/24	16	28.64	6.4	28.64	28.65	9.6	16,312	0.06%
2019/04/23	0	0.00	23	28.03	28.20	-23	16,109	-0.14%
2019/04/22	25	28.09	1	28.00	28.00	24	16,027	0.15%
2019/04/19	5	28.10	0	0.00	28.15	5	16,046	0.03%
2019/04/18	0	0.00	45	28.08	28.20	-45	16,242	-0.28%
2019/04/17	0	0.00	10	28.10	28.10	-10	16,409	-0.06%
2019/04/16	0	0.00	8	28.11	28.10	-8	16,425	-0.05%
2019/04/15	0	0.00	39	28.26	28.20	-39	16,438	-0.24%
2019/04/12	0	0.00	7	28.22	28.30	-7	16,410	-0.04%
2019/04/11	0.5	28.10	8	28.22	28.25	-7.5	16,431	-0.05%
2019/04/10	1.5	28.18	0	0.00	28.15	1.5	16,534	0.01%
2019/04/09	0.7	28.10	2	28.13	28.20	-1.3	16,663	-0.01%
2019/04/08	1	28.05	3	28.03	28.05	-2	16,645	-0.01%
2019/04/03	2	28.03	15	28.00	28.00	-13	16,611	-0.08%
2019/04/02	17.3	27.92	0	0.00	27.85	17.3	16,496	0.11%
2019/04/01	35	27.97	0	0.00	27.90	35	16,481	0.21%
2019/03/29	2	27.98	13.7	27.85	28.05	-11.7	16,330	-0.07%
2019/03/28	0	0.00	8	27.98	27.95	-8	16,222	-0.05%
2019/03/27	5	28.01	0	0.00	27.95	5	16,107	0.03%
2019/03/26	0	0.00	9	27.98	28.00	-9	16,111	-0.06%
2019/03/25	23	27.73	13	27.75	27.75	10	16,287	0.06%
2019/03/22	2	28.05	1	28.15	28.00	1	16,101	0.01%
2019/03/21	5	27.90	4	28.01	28.10	1	16,210	0.01%
2019/03/20	17	27.93	0	0.00	28.00	17	16,231	0.10%
2019/03/19	4.2	28.00	2	27.90	28.00	2.2	16,172	0.01%
2019/03/18	17	27.62	23.8	27.64	27.85	-6.8	16,023	-0.04%
2019/03/15	0	0.00	7	27.44	27.45	-7	15,856	-0.04%
2019/03/14	6	27.31	23	27.36	27.30	-17	15,768	-0.11%
2019/03/12	10	27.40	2.5	27.38	27.30	7.5	15,798	0.05%
2019/03/11	1	27.10	23	27.16	27.25	-22	15,839	-0.14%
2019/03/08	2	27.03	0	0.00	27.00	2	15,902	0.01%
2019/03/07	2	27.05	0	0.00	27.10	2	16,728	0.01%
2019/03/06	35	27.03	6	27.04	27.10	29	17,037	0.17%
2019/03/05	12	26.98	2	26.95	26.95	10	17,039	0.06%
2019/03/04	7	27.04	1	27.15	27.00	6	16,936	0.04%
2019/02/27	0	0.00	4	27.23	27.25	-4	16,644	-0.02%
2019/02/26	13	27.00	38	27.01	27.00	-25	16,619	-0.15%
2019/02/25	4.3	27.01	0	0.00	27.10	4.3	16,504	0.03%
2019/02/22	9	26.92	0	0.00	26.95	9	16,466	0.05%
2019/02/21	35	26.91	2	26.98	27.00	33	16,444	0.20%
2019/02/20	18	26.89	4	26.93	26.95	14	16,593	0.08%
2019/02/19	14.2	26.78	11	26.84	26.80	3.2	16,571	0.02%
2019/02/18	2	26.65	268	26.65	26.70	-266	16,645	-1.60%	大賣/鉅額交易
2019/02/15	1	26.45	7	26.59	26.40	-6	16,674	-0.04%
2019/02/13	15.6	26.55	11.2	26.64	26.55	4.4	16,785	0.03%
2019/02/12	10	26.69	22	26.71	26.55	-12	16,730	-0.07%
2019/02/11	6	26.48	32	26.77	26.40	-26	16,685	-0.16%
2019/01/30	0.2	26.70	4	26.73	26.60	-3.8	16,491	-0.02%
2019/01/29	0	0.00	10	26.58	26.70	-10	16,256	-0.06%
2019/01/28	4	26.41	4	26.44	26.50	0	16,040	0.00%
2019/01/25	1	26.45	31	26.53	26.50	-30	15,952	-0.19%
2019/01/24	1	26.45	5	26.60	26.60	-4	15,898	-0.03%
2019/01/23	6	26.50	12	26.43	26.60	-6	16,049	-0.04%
2019/01/22	0	0.00	17	26.28	26.45	-17	16,113	-0.11%
2019/01/21	1	26.30	8	26.28	26.25	-7	16,210	-0.04%
2019/01/18	0	0.00	60.1	26.07	26.10	-60.1	16,482	-0.36%
2019/01/17	1	26.00	12	26.01	26.10	-11	16,897	-0.07%
2019/01/16	2	26.00	2	26.15	26.00	0	17,356	0.00%
2019/01/15	0	0.00	3	26.12	26.20	-3	17,575	-0.02%
2019/01/14	2	25.95	0	0.00	26.05	2	17,578	0.01%
2019/01/10	2	25.95	66	25.94	26.10	-64	17,949	-0.36%
2019/01/09	9	25.74	4	25.76	25.85	5	17,956	0.03%
2019/01/08	5	25.49	0	0.00	25.50	5	17,927	0.03%
2019/01/07	7	25.51	6	25.58	25.60	1	18,343	0.01%
2019/01/04	2	25.28	0	0.00	25.25	2	18,903	0.01%
2019/01/03	13	25.35	0	0.00	25.45	13	19,761	0.07%
2019/01/02	8	25.47	55	25.42	25.45	-47	20,340	-0.23%
2018/12/28	13	25.26	17	25.77	25.95	-4	20,647	-0.02%
2018/12/27	17	25.30	0	0.00	25.30	17	20,720	0.08%
2018/12/26	62	25.25	0	0.00	25.25	62	21,011	0.30%
2018/12/25	6	25.38	12	25.36	25.35	-6	21,122	-0.03%
2018/12/24	2	25.45	0	0.00	25.50	2	21,339	0.01%
2018/12/22	1	25.55	0	0.00	25.60	1	21,604	0.00%
2018/12/21	1	25.55	0	0.00	25.65	1	22,143	0.00%
2018/12/19	16	25.55	8	25.65	25.70	8	22,511	0.04%
2018/12/18	14	25.50	10	25.75	25.60	4	22,698	0.02%
2018/12/17	35	25.73	1	25.80	25.80	34	22,947	0.15%
2018/12/14	71	25.54	0	0.00	25.65	71	23,284	0.30%
2018/12/13	15	25.64	0	0.00	25.70	15	23,436	0.06%
2018/12/12	11	25.67	1	25.90	25.70	10	23,792	0.04%
2018/12/11	15	25.59	0	0.00	25.75	15	24,002	0.06%
2018/12/10	76	25.61	52	25.65	25.65	24	24,024	0.10%
2018/12/07	3.1	25.79	0	0.00	25.85	3.1	24,023	0.01%
2018/12/06	12	25.70	0	0.00	25.80	12	24,082	0.05%
2018/12/05	9	25.93	0	0.00	25.85	9	24,095	0.04%
2018/12/04	14	25.97	1	25.95	26.05	13	24,225	0.05%
2018/12/03	54	25.91	3	26.00	25.85	51	24,131	0.21%
2018/11/30	19.6	25.68	4	25.95	25.60	15.6	24,032	0.06%
2018/11/29	30	25.81	0	0.00	25.75	30	23,252	0.13%
2018/11/28	2	25.90	6	26.10	26.15	-4	22,946	-0.02%
2018/11/27	9	25.95	2.1	26.05	25.95	6.9	22,729	0.03%
2018/11/26	5	26.30	1	26.35	26.15	4	22,667	0.02%
2018/11/23	26	26.16	21	26.30	26.25	5	22,549	0.02%
2018/11/22	5	26.11	0	0.00	26.20	5	22,506	0.02%
2018/11/21	12	26.16	2	26.23	26.30	10	22,388	0.04%
2018/11/20	20	26.35	0	0.00	26.30	20	22,244	0.09%
2018/11/19	2	26.40	0	0.00	26.50	2	22,089	0.01%
2018/11/15	5	26.35	0.3	26.50	26.40	4.7	21,940	0.02%
2018/11/14	2	26.40	0	0.00	26.50	2	21,871	0.01%
2018/11/13	0	0.00	3	26.47	26.50	-3	21,913	-0.01%
2018/11/12	1	26.45	4	26.45	26.50	-3	21,719	-0.01%
2018/11/09	29	26.51	4	26.33	26.45	25	21,859	0.11%
2018/11/08	0	0.00	25	26.56	26.70	-25	22,021	-0.11%
2018/11/07	3	26.28	1	26.25	26.50	2	21,897	0.01%
2018/11/06	4	26.10	0	0.00	26.25	4	21,965	0.02%
2018/11/05	1	26.00	5	26.05	26.30	-4	22,138	-0.02%
2018/11/02	9	25.97	8	26.13	26.25	1	22,698	0.00%
2018/11/01	27	25.80	6	25.78	25.85	21	23,139	0.09%
2018/10/31	18	25.75	22	25.95	26.15	-4	23,353	-0.02%
2018/10/30	19	25.34	18	25.39	25.45	1	23,252	0.00%
2018/10/29	17	25.17	0	0.00	25.30	17	23,454	0.07%
2018/10/26	26	25.39	4	25.39	25.35	22	23,616	0.09%
2018/10/25	40	25.50	1	25.55	25.55	39	23,399	0.17%
2018/10/24	14	25.72	14.6	25.88	26.00	-0.6	23,376	0.00%
2018/10/23	6	26.00	3	26.13	26.20	3	23,147	0.01%
2018/10/22	11.9	26.12	0	26.30	26.15	11.9	23,096	0.05%
2018/10/19	4	26.21	0	0.00	26.25	4	23,034	0.02%
2018/10/18	26	26.41	16	26.35	26.35	10	22,901	0.04%
2018/10/17	6	26.53	12	26.58	26.65	-6	22,826	-0.03%
2018/10/16	7	26.56	6	26.60	26.60	1	22,691	0.00%
2018/10/15	279	26.56	0	0.00	26.55	279	22,510	1.24%	大買/鉅額交易
2018/10/12	16.1	26.37	3	26.97	27.00	13.1	22,004	0.06%
2018/10/11	26	26.57	51	26.80	26.50	-25	21,453	-0.12%
2018/10/09	0	0.00	23	27.62	27.55	-23	20,649	-0.11%
2018/10/08	4	27.10	14	27.11	27.00	-10	20,075	-0.05%
2018/10/05	7	26.84	12	26.92	26.80	-5	19,678	-0.03%
2018/10/04	2	27.05	193	27.11	27.30	-191	19,341	-0.99%	大賣/鉅額交易
2018/10/03	0	0.00	1	27.15	27.10	-1	18,905	-0.01%
2018/10/02	6	27.14	0	0.00	27.15	6	18,896	0.03%
2018/10/01	23.2	27.65	18	27.65	27.50	5.2	18,653	0.03%
2018/09/28	1	27.25	13	27.44	27.50	-12	18,618	-0.06%
2018/09/27	2	27.25	8	27.27	27.30	-6	18,201	-0.03%
2018/09/26	0	0.00	5	27.30	27.30	-5	17,944	-0.03%
2018/09/25	8	27.23	86	27.21	27.30	-78	17,847	-0.44%
2018/09/21	7	27.10	21	27.14	27.15	-14	17,691	-0.08%
2018/09/20	0	0.00	44	27.03	27.00	-44	17,642	-0.25%
2018/09/19	21	26.81	38	26.89	27.00	-17	17,714	-0.10%
2018/09/18	11	26.69	73	26.66	26.80	-62	17,619	-0.35%
2018/09/17	23	26.20	24	26.20	26.40	-1	17,314	-0.01%
2018/09/14	8	26.02	6	26.05	25.95	2	17,104	0.01%
2018/09/12	3	25.87	0	0.00	26.00	3	17,311	0.02%
2018/09/11	5	25.85	0	0.00	26.00	5	17,518	0.03%
2018/09/10	14.5	25.79	8	25.75	25.80	6.5	17,745	0.04%
2018/09/07	1.1	25.81	35	25.90	25.90	-33.9	18,061	-0.19%
2018/09/06	43	25.58	0	0.00	25.90	43	18,201	0.24%
2018/09/05	19	25.76	0	0.00	25.70	19	18,304	0.10%
2018/09/04	0	0.00	28	25.89	26.05	-28	18,536	-0.15%
2018/09/03	5	25.70	9	25.80	25.75	-4	18,749	-0.02%
2018/08/31	18	25.71	12	25.79	25.80	6	18,988	0.03%
2018/08/30	3	25.77	150	25.80	25.80	-147	19,107	-0.77%	大賣/鉅額交易
2018/08/29	38	25.81	11	25.85	25.85	27	19,301	0.14%
2018/08/28	58	25.85	0	0.00	25.90	58	19,401	0.30%
2018/08/27	108	25.80	0	0.00	25.80	108	19,541	0.55%	大買/鉅額交易
2018/08/24	17	25.94	1	25.90	26.00	16	19,728	0.08%
2018/08/23	3	25.97	20	26.05	26.10	-17	20,727	-0.08%
2018/08/22	14	25.92	0	0.00	25.95	14	21,190	0.07%
2018/08/21	18	25.57	1	25.75	25.85	17	21,207	0.08%
2018/08/20	2	25.50	0	0.00	25.50	2	21,235	0.01%
2018/08/17	18	25.60	4	25.60	25.55	14	21,188	0.07%
2018/08/16	26	25.36	0	0.00	25.35	26	21,212	0.12%
2018/08/15	74	25.71	17	25.76	25.60	57	20,984	0.27%
2018/08/14	20	26.04	0	0.00	26.00	20	20,802	0.10%
2018/08/13	20	26.17	4	26.23	26.15	16	20,934	0.08%
2018/08/10	0	0.00	4	26.33	26.35	-4	20,884	-0.02%
2018/08/09	108	26.09	6	26.11	26.05	102	20,807	0.49%	大買/鉅額交易
2018/08/08	9	27.34	78	27.39	27.35	-69	20,242	-0.34%
2018/08/07	4	27.26	0	0.00	27.30	4	19,791	0.02%
2018/08/06	46	27.26	0	0.00	27.30	46	19,509	0.24%
2018/08/03	21	27.40	0	0.00	27.35	21	19,296	0.11%
2018/08/02	1	27.40	12	27.41	27.35	-11	19,020	-0.06%
2018/08/01	0	0.00	39	27.36	27.45	-39	18,801	-0.21%
2018/07/31	3	27.20	0	0.00	27.25	3	18,719	0.02%
2018/07/30	8	27.25	0	0.00	27.25	8	18,311	0.04%
2018/07/27	37	27.25	20	27.35	27.25	17	18,238	0.09%
2018/07/26	20	27.20	9	27.32	27.35	11	18,172	0.06%
2018/07/25	41	27.30	6	27.20	27.20	35	18,263	0.19%
2018/07/23	0	0.00	10	27.07	26.95	-10	18,223	-0.05%
2018/07/20	0	0.00	10	26.98	26.90	-10	18,258	-0.05%
2018/07/19	2	26.90	2	27.00	26.85	0	18,344	0.00%
2018/07/18	3	26.85	2	27.00	27.00	1	18,634	0.01%
2018/07/17	7	26.75	0	0.00	26.95	7	18,668	0.04%
2018/07/16	4	26.84	34.5	27.05	26.80	-30.5	18,590	-0.16%
2018/07/13	1	26.85	2	26.90	27.00	-1	18,701	-0.01%
2018/07/12	1	26.85	8	26.78	26.85	-7	18,855	-0.04%
2018/07/11	9	26.42	0.2	26.60	26.55	8.8	18,861	0.05%
2018/07/10	0	0.00	5	26.70	26.70	-5	18,864	-0.03%
2018/07/09	3	26.45	1	26.60	26.55	2	18,686	0.01%
2018/07/06	19	26.27	0	0.00	26.45	19	18,784	0.10%
2018/07/05	5	26.45	33	26.43	26.50	-28	18,587	-0.15%
2018/07/04	1	26.50	2	26.58	26.50	-1	18,733	-0.01%
2018/07/03	12	26.37	45	26.50	26.40	-33	18,823	-0.18%
2018/07/02	18	26.58	0	0.00	26.50	18	18,808	0.10%
2018/06/29	48	26.27	8	26.88	26.90	40	18,714	0.21%
2018/06/28	7	26.39	0	0.00	26.30	7	18,358	0.04%
2018/06/26	1	26.70	0	0.00	26.65	1	18,016	0.01%
2018/06/25	2	26.50	0	0.00	26.55	2	17,988	0.01%
2018/06/22	0.4	26.60	0	0.00	26.60	0.4	17,990	0.00%
2018/06/21	1	26.60	0	0.00	26.60	1	17,745	0.01%
2018/06/20	2	26.35	0	0.00	26.60	2	17,816	0.01%
2018/06/19	13	26.43	5.1	26.50	26.35	7.9	17,676	0.04%
2018/06/15	10.2	26.58	0.1	26.75	26.75	10.1	17,378	0.06%
2018/06/14	15	26.66	0	0.00	26.60	15	17,050	0.09%
2018/06/13	10	26.70	0	0.00	26.75	10	16,862	0.06%
2018/06/12	39	26.76	0	0.00	26.75	39	16,992	0.23%
2018/06/11	10	26.93	2	26.95	26.95	8	16,674	0.05%
2018/06/08	13	27.07	1	27.05	27.10	12	16,438	0.07%
2018/06/07	2	27.35	130	27.41	27.35	-128	16,439	-0.78%	大賣/鉅額交易
2018/06/06	0	0.00	2	27.35	27.40	-2	16,447	-0.01%
2018/06/05	0	0.00	8	27.21	27.35	-8	16,212	-0.05%
2018/06/04	2	26.93	87	27.02	27.10	-85	16,018	-0.53%
2018/06/01	14.3	26.33	11	26.69	26.70	3.3	16,023	0.02%
2018/05/31	93	26.30	0	0.00	26.25	93	15,814	0.59%
2018/05/30	125	26.36	20	26.70	26.35	105	14,888	0.71%	大買/鉅額交易
2018/05/29	12	26.93	0	0.00	26.90	12	14,413	0.08%
2018/05/28	1	27.00	5	27.11	27.15	-4	14,386	-0.03%
2018/05/25	8	26.90	360	26.95	26.85	-352	14,436	-2.44%	大賣/鉅額交易
2018/05/24	0	0.00	12	27.00	27.05	-12	14,362	-0.08%
2018/05/22	14	26.89	0.3	26.80	26.80	13.7	14,404	0.09%
2018/05/21	6	26.93	50	27.03	27.00	-44	14,468	-0.30%
2018/05/18	0	0.00	267	26.65	26.70	-267	14,358	-1.86%	大賣/鉅額交易
2018/05/17	1	26.50	5	26.60	26.45	-4	14,343	-0.03%
2018/05/16	0	0.00	11	26.45	26.45	-11	14,222	-0.08%
2018/05/15	5	26.40	0.4	26.30	26.30	4.6	14,371	0.03%
2018/05/14	5	26.47	39	26.55	26.50	-34	14,728	-0.23%
2018/05/11	0	0.00	20	26.33	26.40	-20	14,747	-0.14%
2018/05/10	1	26.15	0	0.00	26.10	1	14,667	0.01%
2018/05/09	5	26.20	2.1	26.24	26.15	2.9	14,556	0.02%
2018/05/08	5	25.95	14	26.11	26.20	-9	14,534	-0.06%
2018/05/07	2	25.85	1	26.10	26.00	1	14,407	0.01%
2018/05/04	22	25.86	0	0.00	25.80	22	14,377	0.15%
2018/05/03	0	0.00	6	26.10	26.10	-6	14,275	-0.04%
2018/05/02	1	26.20	4	26.20	26.25	-3	14,358	-0.02%
2018/04/30	1	26.05	14	26.20	26.25	-13	14,330	-0.09%
2018/04/27	3	25.87	1	25.95	26.00	2	14,363	0.01%
2018/04/26	1.6	25.84	16	25.90	25.95	-14.4	14,441	-0.10%
2018/04/25	7	25.89	6.1	25.79	26.00	0.9	14,759	0.01%
2018/04/24	1.2	25.80	15	25.91	25.90	-13.8	15,016	-0.09%
2018/04/23	0	0.00	12.5	25.78	25.80	-12.5	14,880	-0.08%
2018/04/20	1	25.70	2	25.60	25.70	-1	15,072	-0.01%
2018/04/19	0	0.00	17	25.63	25.75	-17	15,333	-0.11%
2018/04/18	12	25.22	0	0.00	25.20	12	15,220	0.08%
2018/04/17	7.6	25.40	31.9	25.30	25.35	-24.4	15,217	-0.16%
2018/04/16	0.6	25.55	0	0.00	25.65	0.6	15,449	0.00%
2018/04/13	2	25.60	0	0.00	25.60	2	15,612	0.01%
2018/04/12	2	25.60	57	25.65	25.65	-55	15,740	-0.35%
2018/04/11	3.7	25.47	0	0.00	25.50	3.7	15,782	0.02%
2018/04/10	3	25.30	96	25.59	25.65	-93	15,774	-0.59%
2018/04/09	0	0.00	4	25.40	25.45	-4	15,749	-0.03%
2018/04/03	5	25.35	2	25.30	25.25	3	15,734	0.02%
2018/04/02	3	25.35	4	25.35	25.35	-1	15,708	-0.01%
2018/03/31	50	25.20	1	25.20	25.20	49	15,728	0.31%
2018/03/30	3	25.22	10	25.20	25.10	-7	15,729	-0.04%
2018/03/29	5	25.02	0	0.00	25.05	5	15,608	0.03%
2018/03/28	14	25.10	0	0.00	25.05	14	15,312	0.09%
2018/03/27	0	0.00	2	25.35	25.40	-2	15,155	-0.01%
2018/03/26	18	25.09	9	25.12	25.15	9	15,074	0.06%
2018/03/23	31	25.13	10	25.19	25.20	21	15,063	0.14%
2018/03/22	12	25.33	4	25.38	25.40	8	15,035	0.05%
2018/03/21	29	25.30	0.5	25.35	25.35	28.5	14,895	0.19%
2018/03/20	9	25.29	0	0.00	25.35	9	15,086	0.06%
2018/03/19	2	25.40	0.2	25.45	25.45	1.8	15,040	0.01%
2018/03/16	0	0.00	5	25.42	25.50	-5	15,091	-0.03%
2018/03/15	4	25.14	10	25.20	25.10	-6	14,898	-0.04%
2018/03/14	2	25.43	1	25.45	25.30	1	14,896	0.01%
2018/03/13	0	0.00	28	25.54	25.65	-28	14,951	-0.19%
2018/03/12	4	25.30	37	25.31	25.45	-33	14,878	-0.22%
2018/03/08	1	24.80	0.1	24.95	24.95	0.9	14,925	0.01%
2018/03/07	11	24.53	1	24.85	24.50	10	14,924	0.07%
2018/03/06	10	25.00	7	25.00	24.85	3	14,817	0.02%
2018/03/05	14	24.76	1	25.00	24.75	13	15,176	0.09%
2018/03/02	4	24.85	0	0.00	24.95	4	15,230	0.03%
2018/03/01	4	24.89	11	25.11	25.10	-7	15,275	-0.05%
2018/02/26	6	25.04	12	25.19	25.00	-6	15,119	-0.04%
2018/02/23	0	0.00	81	24.87	25.00	-81	15,098	-0.54%
2018/02/22	2	24.50	1	24.55	24.75	1	15,186	0.01%
2018/02/21	5	24.62	120	24.50	24.70	-115	15,238	-0.75%	大賣/鉅額交易
2018/02/12	5	24.19	2	24.25	24.15	3	15,114	0.02%
2018/02/09	22	23.86	8	23.80	23.95	14	14,961	0.09%
2018/02/08	48	24.18	17	24.11	24.10	31	14,808	0.21%
2018/02/07	43	24.27	9	24.41	24.10	34	14,746	0.23%
2018/02/06	82	24.15	50.3	24.34	24.00	31.8	14,471	0.22%
2018/02/05	7	25.01	14.1	25.01	25.00	-7.1	13,932	-0.05%
2018/02/02	34	25.26	0	0.00	25.30	34	13,770	0.25%
2018/02/01	19	25.42	1	25.50	25.40	18	13,686	0.13%
2018/01/31	14	25.20	40	25.24	25.30	-26	13,708	-0.19%
2018/01/30	33	25.45	1	25.50	25.40	32	13,716	0.23%
2018/01/29	1	25.60	64	25.65	25.70	-63	13,726	-0.46%
2018/01/26	2	25.45	2	25.50	25.60	0	13,693	0.00%
2018/01/25	0	0.00	51	25.60	25.60	-51	13,758	-0.37%
2018/01/24	21	25.12	0	0.00	25.30	21	13,653	0.15%
2018/01/23	0	0.00	9	25.35	25.40	-9	13,653	-0.07%
2018/01/22	72	25.37	3	25.35	25.50	69	13,529	0.51%
2018/01/19	68	25.32	2	25.55	25.55	66	13,456	0.49%
2018/01/18	26	25.66	105	25.75	25.80	-79	13,177	-0.60%	大賣/
2018/01/17	1	25.75	10	25.86	25.85	-9	12,768	-0.07%
2018/01/16	3	25.95	10	26.01	25.85	-7	12,568	-0.06%
2018/01/15	2	25.63	61	25.70	25.95	-59	12,169	-0.48%
2018/01/12	0	0.00	28	25.44	25.35	-28	11,888	-0.24%
2018/01/11	3	25.20	40	25.33	25.40	-37	11,784	-0.31%
2018/01/10	6	25.13	54	25.30	25.35	-48	11,800	-0.41%
2018/01/09	7	25.04	158	25.01	25.00	-151	11,545	-1.31%	大賣/鉅額交易
2018/01/08	9	25.07	22	25.04	25.15	-13	11,383	-0.11%
2018/01/05	42	24.75	26.4	24.73	24.90	15.6	11,178	0.14%
2018/01/04	0	0.00	24	24.60	24.60	-24	11,052	-0.22%
2018/01/03	0	0.00	147	24.38	24.50	-147	11,122	-1.32%	大賣/鉅額交易
2018/01/02	0	0.00	67	24.15	24.20	-67	10,905	-0.61%