兆豐金 (2886)-兆豐-北高雄券商分點個股進出

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
39.40
漲跌
▼0.30
漲幅
-0.76%
成交量
22,347張
產業
上市金融類股
3021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－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/12/11	14.8	39.36	2.1	39.33	39.40	12.7	16,207	0.08%
2024/12/10	8.6	39.63	6	39.93	39.70	2.6	16,060	0.02%
2024/12/09	10.4	39.71	50.5	39.76	39.95	-40.1	16,075	-0.25%
2024/12/06	2.4	40.18	2	40.30	39.95	0.4	16,171	0.00%
2024/12/05	7.1	40.16	5	40.21	40.30	2.1	16,134	0.01%
2024/12/04	2.3	40.02	3	40.05	40.20	-0.7	16,111	0.00%
2024/12/03	2	39.85	31.4	39.93	40.20	-29.4	16,411	-0.18%
2024/12/02	32.8	39.52	13	39.66	39.45	19.8	16,335	0.12%
2024/11/29	6	39.70	8.2	39.76	39.75	-2.2	16,105	-0.01%
2024/11/28	3.4	39.95	4.9	40.08	39.85	-1.5	16,274	-0.01%
2024/11/27	4	40.04	32.4	40.29	40.05	-28.4	16,259	-0.17%
2024/11/26	4.1	39.81	8.1	40.01	39.95	-4	16,226	-0.02%
2024/11/25	1	40.00	31.5	40.09	40.15	-30.5	16,118	-0.19%
2024/11/22	0	0.00	3	39.75	39.75	-3	15,175	-0.02%
2024/11/21	11.5	39.34	0	0.00	39.45	11.5	15,145	0.08%
2024/11/20	5.1	39.85	422.6	40.00	39.95	-417.5	15,061	-2.77%	大賣/鉅額交易
2024/11/19	1.9	39.88	76.8	39.79	39.95	-74.8	15,147	-0.49%
2024/11/18	0.6	39.36	16	39.57	39.70	-15.4	15,085	-0.10%
2024/11/15	1	39.35	55	39.37	39.25	-54	14,972	-0.36%
2024/11/14	4.1	39.00	5	39.29	39.00	-0.9	15,087	-0.01%
2024/11/13	4.2	39.14	4	39.25	39.30	0.2	15,234	0.00%
2024/11/12	24.2	38.97	12	39.04	39.15	12.2	15,390	0.08%
2024/11/11	6.8	39.14	7	39.21	39.20	-0.2	15,591	0.00%
2024/11/08	14.1	39.16	2.5	39.24	39.10	11.6	15,844	0.07%
2024/11/07	2	38.98	8	39.26	39.10	-6	16,580	-0.04%
2024/11/06	4.2	39.20	2	39.23	39.00	2.2	17,622	0.01%
2024/11/05	2.1	39.08	8	39.23	39.40	-5.9	18,147	-0.03%
2024/11/04	1.2	39.10	27.3	39.21	39.35	-26.1	18,571	-0.14%
2024/11/01	60.3	38.69	1	38.85	38.65	59.3	18,927	0.31%
2024/10/30	0.1	39.25	2.7	39.27	39.30	-2.6	18,872	-0.01%
2024/10/29	5	39.03	1	39.15	39.10	4	18,971	0.02%
2024/10/28	7.1	39.13	16.3	39.08	39.25	-9.2	19,159	-0.05%
2024/10/25	3	38.97	2.7	39.11	38.90	0.3	19,388	0.00%
2024/10/24	13.4	38.80	2	38.88	38.85	11.4	19,752	0.06%
2024/10/23	29	38.96	0	0.00	38.90	29	19,861	0.15%
2024/10/22	2	39.18	6	39.30	39.40	-4	19,950	-0.02%
2024/10/21	4.1	39.52	3	39.52	39.30	1.1	20,158	0.01%
2024/10/18	16.6	39.68	37.3	39.69	39.80	-20.7	20,383	-0.10%
2024/10/17	1	39.25	34.1	39.34	39.45	-33.1	20,642	-0.16%
2024/10/16	12.6	38.98	20	39.15	39.10	-7.4	20,833	-0.04%
2024/10/15	19.1	38.94	25.6	39.07	39.30	-6.6	20,842	-0.03%
2024/10/14	2.1	38.95	2.6	38.98	38.90	-0.5	20,720	0.00%
2024/10/11	6.3	38.86	37.1	39.05	38.80	-30.8	20,987	-0.15%
2024/10/09	8.7	38.78	0	0.00	38.65	8.7	21,162	0.04%
2024/10/08	14.6	38.73	3	38.90	38.85	11.6	21,293	0.05%
2024/10/07	11.2	38.97	1	39.25	39.30	10.2	21,256	0.05%
2024/10/04	3.4	39.04	1.1	38.97	38.95	2.3	21,298	0.01%
2024/10/01	4.6	39.33	8	39.43	39.45	-3.4	21,343	-0.02%
2024/09/30	2.3	39.53	6	39.54	39.30	-3.7	21,753	-0.02%
2024/09/27	12.8	39.44	7	39.83	39.45	5.8	23,145	0.03%
2024/09/26	6.3	39.96	5.7	39.95	40.00	0.5	23,169	0.00%
2024/09/25	16.2	39.79	31.3	39.85	39.85	-15.1	23,164	-0.07%
2024/09/24	17.3	39.55	5	39.67	39.80	12.3	23,085	0.05%
2024/09/23	5.1	39.57	66.1	39.68	39.70	-61.1	23,351	-0.26%
2024/09/20	7.9	39.45	55.1	39.41	39.35	-47.1	23,511	-0.20%
2024/09/19	3	39.42	17	39.40	39.25	-14	23,589	-0.06%
2024/09/18	3.7	39.34	7.2	39.40	39.40	-3.5	23,874	-0.01%
2024/09/16	0.9	39.17	24.2	39.15	39.35	-23.3	24,192	-0.10%
2024/09/13	5.9	39.05	9.1	39.12	39.15	-3.2	24,321	-0.01%
2024/09/12	0.1	39.20	10.5	39.17	39.00	-10.4	24,516	-0.04%
2024/09/11	3	39.05	1	39.15	38.95	2	24,547	0.01%
2024/09/10	6.2	38.82	20.9	39.22	39.35	-14.7	24,452	-0.06%
2024/09/09	21.2	38.56	25.5	38.93	39.10	-4.3	24,216	-0.02%
2024/09/06	14.4	38.45	4	38.81	38.90	10.4	24,125	0.04%
2024/09/05	3.1	38.40	9	38.56	38.55	-5.9	24,208	-0.02%
2024/09/04	66.1	37.96	2	37.55	38.00	64.1	24,360	0.26%
2024/09/03	1	39.00	1	38.95	38.95	0	24,105	0.00%
2024/09/02	4.5	38.99	1	39.10	39.05	3.5	24,277	0.01%
2024/08/30	17.1	38.82	0.1	39.00	38.95	17	24,447	0.07%
2024/08/29	15.2	39.02	0	0.00	38.90	15.2	24,289	0.06%
2024/08/28	7.6	39.41	1	39.25	39.30	6.6	24,437	0.03%
2024/08/27	0	0.00	4	39.51	39.75	-4	25,263	-0.02%
2024/08/26	4.1	39.65	5	39.17	39.60	-0.9	25,635	0.00%
2024/08/23	42.6	38.95	5	39.01	39.05	37.6	25,951	0.14%
2024/08/22	4	38.91	7.4	38.95	39.00	-3.4	26,074	-0.01%
2024/08/21	20.1	38.67	1	39.05	38.90	19.1	26,341	0.07%
2024/08/20	4.6	38.83	11	38.90	39.00	-6.4	26,135	-0.02%
2024/08/19	7.6	38.77	30	38.95	38.65	-22.4	26,069	-0.09%
2024/08/16	1.7	38.89	56	38.90	39.00	-54.3	25,969	-0.21%
2024/08/15	74.7	38.57	1.1	39.21	38.35	73.7	25,694	0.29%
2024/08/14	23	38.90	48	39.03	38.90	-25	25,482	-0.10%
2024/08/13	213.1	38.76	27	39.01	38.70	186.1	25,234	0.74%	大買/鉅額交易
2024/08/12	13.4	39.10	7.2	39.32	39.40	6.2	24,999	0.02%
2024/08/09	73.6	38.71	54	38.87	38.85	19.6	24,791	0.08%
2024/08/08	298.3	37.93	23.7	38.09	38.10	274.6	24,070	1.14%	大買/鉅額交易
2024/08/07	36.1	41.36	30.3	41.55	41.55	5.8	23,053	0.03%
2024/08/06	19.6	40.83	92	41.23	41.80	-72.5	22,570	-0.32%
2024/08/05	43.9	40.97	82.1	41.11	40.90	-38.2	22,233	-0.17%
2024/08/02	25.6	42.49	1.5	42.68	42.60	24.1	21,976	0.11%
2024/08/01	1.9	43.15	155.5	43.25	43.30	-153.6	22,020	-0.70%	大賣/鉅額交易
2024/07/31	4	42.81	27.2	43.03	43.20	-23.2	22,205	-0.10%
2024/07/30	4.5	42.69	20.1	42.81	42.75	-15.6	22,026	-0.07%
2024/07/29	0.1	42.80	25.2	43.24	43.30	-25.1	21,975	-0.11%
2024/07/26	3.6	42.37	18	42.52	42.70	-14.4	21,776	-0.07%
2024/07/23	3.1	42.46	5.2	42.76	42.75	-2	21,887	-0.01%
2024/07/22	0.1	41.92	6.1	42.06	42.45	-5.9	21,819	-0.03%
2024/07/19	58.4	42.11	11	42.22	42.25	47.3	21,813	0.22%
2024/07/18	1.7	42.37	29.9	42.55	42.75	-28.2	22,189	-0.13%
2024/07/17	9.5	41.99	11	41.95	41.90	-1.5	22,019	-0.01%
2024/07/16	11.8	41.86	3	41.97	41.85	8.8	22,110	0.04%
2024/07/15	8.5	41.85	7	42.15	41.95	1.5	22,574	0.01%
2024/07/12	5.2	41.97	7	42.13	42.05	-1.9	22,829	-0.01%
2024/07/11	14	41.83	20.4	42.11	41.75	-6.4	22,779	-0.03%
2024/07/10	11.3	41.81	5.7	42.15	41.65	5.5	22,886	0.02%
2024/07/09	14.2	41.83	4	41.74	41.65	10.2	22,884	0.04%
2024/07/08	14.3	42.05	16.9	42.17	42.10	-2.6	22,794	-0.01%
2024/07/05	11.3	41.99	4	42.20	42.10	7.3	22,732	0.03%
2024/07/04	12	42.08	6.4	42.18	41.95	5.6	22,580	0.02%
2024/07/03	2	42.43	181.4	42.16	42.75	-179.4	22,215	-0.81%	大賣/鉅額交易
2024/07/02	3.4	40.53	26	40.97	40.75	-22.6	20,779	-0.11%
2024/07/01	0.5	40.40	6	40.51	40.75	-5.5	20,721	-0.03%
2024/06/28	8.3	40.42	11	40.59	40.40	-2.7	20,633	-0.01%
2024/06/27	13.1	39.86	0	0.00	40.25	13.1	20,600	0.06%
2024/06/26	6.1	40.41	68	40.67	40.25	-61.9	20,273	-0.31%
2024/06/25	0	40.55	36.2	40.62	40.65	-36.2	19,986	-0.18%
2024/06/24	1.1	39.86	161	40.25	40.35	-159.9	19,613	-0.82%	大賣/鉅額交易
2024/06/21	0.1	39.95	180	40.07	40.00	-179.9	19,395	-0.93%	大賣/鉅額交易
2024/06/20	3.3	39.85	20	40.00	40.00	-16.7	19,042	-0.09%
2024/06/19	4	40.04	20.1	40.05	39.95	-16	19,032	-0.08%
2024/06/18	101.5	39.85	15.2	39.96	40.10	86.3	19,082	0.45%	大買/
2024/06/17	101.1	39.80	27	39.78	39.80	74.1	19,251	0.39%	大買/
2024/06/14	2	39.55	9.6	39.50	39.55	-7.6	19,391	-0.04%
2024/06/13	1.3	39.42	20.2	39.51	39.45	-18.9	19,544	-0.10%
2024/06/12	3	39.23	16.3	39.32	39.25	-13.3	19,773	-0.07%
2024/06/11	1	39.45	12.2	39.38	39.20	-11.2	19,866	-0.06%
2024/06/07	7.1	39.20	1	39.45	39.35	6.1	19,909	0.03%
2024/06/06	8.7	39.18	10	39.25	39.30	-1.3	19,861	-0.01%
2024/06/05	22	39.05	1	39.30	39.15	21	19,817	0.11%
2024/06/04	14.1	39.03	50	39.08	39.15	-36	19,962	-0.18%
2024/06/03	112.8	39.06	6	39.04	39.30	106.8	19,892	0.54%	大買/鉅額交易
2024/05/31	135	38.99	2	39.15	39.05	133	19,805	0.67%	大買/鉅額交易
2024/05/30	169.3	38.92	16	38.90	38.90	153.3	18,996	0.81%	大買/鉅額交易
2024/05/29	191.1	39.23	1	39.00	39.00	190.1	18,643	1.02%	大買/鉅額交易
2024/05/28	34.5	39.83	1	39.85	39.80	33.5	18,178	0.18%
2024/05/27	225.1	39.95	11.1	40.04	39.80	214.1	18,285	1.17%	大買/鉅額交易
2024/05/24	2	40.05	4	40.00	40.00	-2	18,034	-0.01%
2024/05/23	14.5	40.12	0	0.00	40.10	14.5	18,019	0.08%
2024/05/22	38.3	40.55	0.6	40.55	40.55	37.7	17,925	0.21%
2024/05/21	5.2	40.60	72.2	40.55	40.60	-67	17,914	-0.37%
2024/05/20	7.9	40.68	2	40.65	40.80	5.9	17,919	0.03%
2024/05/17	2.1	40.85	3	40.87	40.85	-0.9	17,850	0.00%
2024/05/16	1.7	40.96	22.8	41.02	40.80	-21	17,819	-0.12%
2024/05/15	0.1	40.75	36.8	40.93	40.85	-36.7	17,673	-0.21%
2024/05/14	28.7	40.57	0	0.00	40.50	28.7	17,719	0.16%
2024/05/13	71.3	40.93	11	40.95	41.05	60.3	17,788	0.34%
2024/05/10	60.4	40.66	12.1	40.85	40.95	48.3	17,739	0.27%
2024/05/09	32	40.73	202	40.95	40.65	-170	17,745	-0.96%	大賣/鉅額交易
2024/05/08	1.6	41.07	6	41.00	41.10	-4.4	17,851	-0.02%
2024/05/07	10	40.85	24	40.96	40.95	-14	17,770	-0.08%
2024/05/06	3.4	41.00	176.6	40.81	41.15	-173.2	17,490	-0.99%	大賣/鉅額交易
2024/05/03	0.1	40.08	110.6	40.10	40.05	-110.4	17,157	-0.64%	大賣/鉅額交易
2024/05/02	3	39.90	5	40.27	39.95	-2	17,077	-0.01%
2024/04/30	30	40.04	25.1	40.11	40.00	4.9	16,897	0.03%
2024/04/29	2	39.97	237.3	39.99	40.10	-235.3	16,832	-1.40%	大賣/鉅額交易
2024/04/26	106.2	39.20	6.2	39.37	39.10	100	16,610	0.60%	大買/
2024/04/25	85.8	39.03	5	39.12	39.00	80.8	16,611	0.49%
2024/04/24	218.6	39.46	22.7	39.37	39.35	195.9	16,453	1.19%	大買/鉅額交易
2024/04/23	1.6	40.00	26.7	40.01	40.00	-25.1	16,372	-0.15%
2024/04/22	4.8	39.30	3	39.57	39.50	1.8	16,309	0.01%
2024/04/19	84.7	38.43	3	38.80	38.70	81.7	16,021	0.51%
2024/04/18	9.5	39.03	8.2	39.10	39.20	1.3	15,430	0.01%
2024/04/17	5.3	39.07	1	39.25	39.00	4.2	15,116	0.03%
2024/04/16	57	39.32	2	39.30	39.10	55	14,986	0.37%
2024/04/15	12.1	39.86	6	40.03	39.80	6.1	14,717	0.04%
2024/04/12	25.1	40.01	2	40.10	39.95	23.1	14,705	0.16%
2024/04/11	25.2	40.06	11	40.36	40.15	14.2	14,626	0.10%
2024/04/10	20.5	40.60	8.6	40.57	40.50	11.8	14,593	0.08%
2024/04/09	1	40.00	42	40.29	40.40	-41	14,693	-0.28%
2024/04/08	17.4	39.90	7.1	39.82	40.00	10.3	14,704	0.07%
2024/04/03	12.8	39.91	5.4	39.97	39.75	7.3	14,680	0.05%
2024/04/02	4.1	40.34	1	40.30	40.30	3.1	14,540	0.02%
2024/04/01	1.7	40.49	6	40.72	40.65	-4.4	14,572	-0.03%
2024/03/29	1	40.45	27.8	40.57	40.55	-26.8	14,511	-0.18%
2024/03/28	9.5	40.23	1.2	40.21	40.25	8.3	14,565	0.06%
2024/03/27	21.3	40.40	1.2	40.48	40.50	20.1	14,727	0.14%
2024/03/26	0.1	40.17	14.1	40.50	40.55	-14	15,005	-0.09%
2024/03/25	32.5	40.07	7	39.86	40.00	25.5	15,195	0.17%
2024/03/22	80.5	40.11	35.4	40.20	40.10	45.1	15,405	0.29%
2024/03/21	0.4	40.32	8.3	40.49	40.60	-7.9	15,569	-0.05%
2024/03/20	22.2	40.35	6.4	40.31	40.15	15.8	15,648	0.10%
2024/03/19	12.2	40.32	18	40.32	40.20	-5.8	15,610	-0.04%
2024/03/18	4.7	40.60	4	40.81	40.60	0.7	15,526	0.00%
2024/03/15	24.9	40.52	28.1	40.74	40.90	-3.2	15,449	-0.02%
2024/03/14	11.1	40.74	65.9	40.69	40.90	-54.8	15,200	-0.36%
2024/03/13	14	39.88	106.7	40.17	40.40	-92.7	15,074	-0.62%	大賣/
2024/03/12	16.1	39.91	26.2	39.97	39.95	-10	14,927	-0.07%
2024/03/11	1.2	39.77	21.5	39.98	39.80	-20.3	14,916	-0.14%
2024/03/08	1.6	39.69	92.1	39.78	39.90	-90.6	14,852	-0.61%
2024/03/07	12.1	39.42	5	39.40	39.30	7	14,753	0.05%
2024/03/06	3.2	39.48	49.7	39.38	39.40	-46.4	14,805	-0.31%
2024/03/05	28.6	39.13	50.4	39.02	39.05	-21.8	15,071	-0.14%
2024/03/04	7.1	38.76	77.2	38.66	38.80	-70.2	15,081	-0.47%
2024/03/01	7.6	38.72	9	38.69	38.55	-1.5	15,193	-0.01%
2024/02/29	3.4	38.51	41.7	38.61	38.70	-38.3	15,352	-0.25%
2024/02/27	7.4	38.26	13	38.28	38.20	-5.6	15,108	-0.04%
2024/02/26	16.1	38.16	10.8	38.25	38.15	5.3	15,073	0.03%
2024/02/23	42.9	38.45	19	38.44	38.30	23.9	15,106	0.16%
2024/02/22	7	38.41	18.7	38.54	38.55	-11.7	15,450	-0.08%
2024/02/21	41.2	38.36	6	38.35	38.35	35.2	15,496	0.23%
2024/02/20	2.4	38.37	21	38.56	38.60	-18.6	15,621	-0.12%
2024/02/19	6.7	38.25	68.6	38.29	38.40	-61.9	15,715	-0.39%
2024/02/16	4.1	37.88	41.8	37.99	37.90	-37.6	15,935	-0.24%
2024/02/15	9.1	37.70	27.2	37.81	37.80	-18.1	15,919	-0.11%
2024/02/05	13.5	37.66	16.1	37.77	37.60	-2.7	15,773	-0.02%
2024/02/02	18.9	37.76	48	37.84	37.90	-29.1	15,618	-0.19%
2024/02/01	2.4	37.76	67	37.78	37.90	-64.6	15,619	-0.41%
2024/01/31	33	37.68	101.1	37.63	37.65	-68.2	15,520	-0.44%	大賣/
2024/01/30	6.2	38.02	30.1	37.95	37.90	-23.8	15,321	-0.16%
2024/01/29	3.1	38.27	3	38.43	38.35	0.1	15,388	0.00%
2024/01/26	0.6	38.24	12	38.28	38.35	-11.4	15,517	-0.07%
2024/01/25	10	37.87	1	38.00	37.80	9	15,589	0.06%
2024/01/24	13.2	37.92	1.5	38.02	37.85	11.6	15,625	0.07%
2024/01/23	25.3	37.95	1.8	38.00	37.85	23.4	15,667	0.15%
2024/01/22	26.3	38.04	4.7	38.10	38.10	21.5	15,724	0.14%
2024/01/19	5.1	37.76	17.4	37.74	37.90	-12.4	15,657	-0.08%
2024/01/18	10.9	37.52	3	37.67	37.80	7.9	15,700	0.05%
2024/01/17	77.7	37.82	3.5	37.69	37.30	74.2	15,688	0.47%
2024/01/16	11.2	38.48	1	38.60	38.60	10.2	15,125	0.07%
2024/01/15	1.4	39.02	5.6	39.08	38.90	-4.2	15,031	-0.03%
2024/01/12	1.2	38.92	3	39.07	39.05	-1.9	15,260	-0.01%
2024/01/11	3	39.18	2.8	39.34	39.20	0.2	15,369	0.00%
2024/01/10	1.1	39.07	8.1	39.40	39.35	-7	15,431	-0.05%
2024/01/09	2.2	39.42	12	39.46	39.45	-9.8	15,441	-0.06%
2024/01/08	2	39.20	43	39.43	39.45	-41	15,490	-0.26%
2024/01/05	2.1	38.95	3	38.98	38.95	-0.9	15,419	-0.01%
2024/01/04	6.2	38.79	6.2	38.95	38.75	0	15,640	0.00%
2024/01/03	17.3	38.75	1	38.65	38.65	16.3	16,112	0.10%
2024/01/02	1.1	39.01	23.1	39.24	39.30	-22.1	16,065	-0.14%
2023/12/29	3.5	39.02	3	39.20	39.20	0.5	16,218	0.00%
2023/12/28	3.2	38.83	11	38.98	39.20	-7.8	16,447	-0.05%
2023/12/27	14	38.82	7	38.99	39.00	7	16,501	0.04%
2023/12/26	4.1	38.80	15.8	38.84	38.80	-11.7	16,510	-0.07%
2023/12/25	3.1	38.32	9.1	38.50	38.80	-6	16,545	-0.04%
2023/12/22	5.7	38.27	10.2	38.25	38.35	-4.5	16,552	-0.03%
2023/12/21	18	38.34	0	0.00	38.30	18	16,414	0.11%
2023/12/20	20.7	38.78	4.6	38.81	38.75	16.1	16,221	0.10%
2023/12/19	1.2	39.02	16	39.26	39.15	-14.9	15,937	-0.09%
2023/12/18	4.7	39.18	5	39.38	39.05	-0.3	15,851	0.00%
2023/12/15	4.1	39.39	5.9	39.49	39.35	-1.8	15,632	-0.01%
2023/12/14	202	39.32	29	39.41	39.55	173	15,426	1.12%	大買/鉅額交易
2023/12/13	14.3	38.90	0	0.00	38.90	14.3	15,271	0.09%
2023/12/12	15	39.13	1.5	39.29	39.30	13.5	15,627	0.09%
2023/12/11	3.2	38.99	1	39.25	38.90	2.2	15,738	0.01%
2023/12/08	3	38.87	3.1	39.07	39.25	-0.1	15,673	0.00%
2023/12/07	131.1	39.27	1.1	39.45	39.00	129.9	15,646	0.83%	大買/鉅額交易
2023/12/06	12	39.20	4	39.31	39.50	8	15,568	0.05%
2023/12/05	1.5	38.75	3	38.77	38.95	-1.5	15,451	-0.01%
2023/12/04	3	38.90	20.5	39.01	39.00	-17.5	15,441	-0.11%
2023/12/01	269.1	38.77	1.1	38.80	38.65	268	15,390	1.74%	大買/鉅額交易
2023/11/30	1	39.25	4	39.35	39.50	-3	15,252	-0.02%
2023/11/29	7.4	39.36	3	39.60	39.15	4.4	14,752	0.03%
2023/11/28	2.2	39.74	2	39.83	39.65	0.2	14,596	0.00%
2023/11/27	0.9	39.54	69	39.94	39.50	-68.1	14,793	-0.46%
2023/11/24	5.1	39.50	4	39.60	39.50	1.1	14,710	0.01%
2023/11/22	0	39.63	1	39.85	39.85	-1	14,889	-0.01%
2023/11/21	1	39.70	27.3	39.77	39.85	-26.3	14,979	-0.18%
2023/11/20	0.8	39.24	0	0.00	39.20	0.8	14,849	0.01%
2023/11/17	2.3	39.20	13	39.39	39.20	-10.7	14,847	-0.07%
2023/11/16	10.1	39.10	3.5	39.05	39.20	6.6	14,951	0.04%
2023/11/15	0.1	38.74	22.8	38.81	38.90	-22.8	14,922	-0.15%
2023/11/14	0.1	38.47	0	0.00	38.55	0.1	14,816	0.00%
2023/11/13	0.2	38.58	14.6	38.33	38.50	-14.4	15,132	-0.10%
2023/11/10	15.2	38.48	0.1	38.65	38.40	15.2	15,575	0.10%
2023/11/09	1	38.69	8	38.69	38.60	-7	15,772	-0.04%
2023/11/08	0.1	38.56	1	38.60	38.60	-1	16,081	-0.01%
2023/11/07	0.5	38.49	5.2	38.58	38.60	-4.7	16,234	-0.03%
2023/11/06	1.2	38.47	18.1	38.53	38.55	-16.9	16,788	-0.10%
2023/11/03	1	38.20	13	38.11	38.25	-12	17,039	-0.07%
2023/11/02	6	37.48	29.2	37.47	37.80	-23.1	17,100	-0.14%
2023/11/01	7.4	36.42	0	0.00	36.65	7.4	17,099	0.04%
2023/10/31	1.5	36.67	2	36.80	36.70	-0.5	17,296	0.00%
2023/10/30	16.2	36.47	0	0.00	36.55	16.2	17,622	0.09%
2023/10/27	1.6	36.93	52	36.83	36.95	-50.5	17,666	-0.29%
2023/10/26	32.5	36.32	20	36.65	36.40	12.5	17,770	0.07%
2023/10/25	25.2	36.96	0.2	37.15	36.85	25	17,731	0.14%
2023/10/24	13.2	37.03	1	36.90	37.25	12.2	17,783	0.07%
2023/10/23	14.1	37.18	1	37.35	37.10	13.1	17,845	0.07%
2023/10/20	33.4	37.47	2.8	37.39	37.50	30.6	17,753	0.17%
2023/10/19	8.1	38.26	0	0.00	38.35	8.1	17,724	0.05%
2023/10/18	1.7	38.69	2	38.78	38.85	-0.3	17,835	0.00%
2023/10/17	8.6	38.45	0.5	38.60	38.75	8.1	18,022	0.05%
2023/10/16	1.4	38.46	6.4	38.59	38.80	-4.9	18,266	-0.03%
2023/10/13	135.1	38.40	0.1	38.50	38.50	135	18,569	0.73%	大買/鉅額交易
2023/10/12	0.1	38.57	39	38.60	38.95	-38.9	18,639	-0.21%
2023/10/11	0.3	37.96	43.1	38.36	38.50	-42.8	18,805	-0.23%
2023/10/06	16	37.39	0	0.00	37.50	16	18,386	0.09%
2023/10/05	0.6	37.11	3	37.42	37.50	-2.4	18,464	-0.01%
2023/10/04	21.6	36.95	0.3	37.30	36.85	21.3	18,375	0.12%
2023/10/03	6.1	37.30	11	37.60	37.65	-4.9	18,307	-0.03%
2023/10/02	2.5	37.57	0.2	37.45	37.60	2.3	18,383	0.01%
2023/09/28	1.1	37.75	3	37.70	37.70	-1.9	18,603	-0.01%
2023/09/27	2.4	37.52	4.2	37.70	37.70	-1.8	18,683	-0.01%
2023/09/26	2.8	37.76	0.6	37.87	37.85	2.2	18,699	0.01%
2023/09/25	0.6	37.90	55	38.00	38.00	-54.4	18,740	-0.29%
2023/09/22	0	37.60	7	37.64	37.80	-7	18,886	-0.04%
2023/09/21	9.6	37.39	1.2	37.38	37.40	8.5	19,132	0.04%
2023/09/20	0.3	37.90	1.4	37.86	37.85	-1.1	19,056	-0.01%
2023/09/19	9.9	37.96	81.7	37.90	37.80	-71.8	19,041	-0.38%
2023/09/18	1.7	37.81	5.4	37.63	37.85	-3.6	19,458	-0.02%
2023/09/15	2.7	37.41	15.1	37.54	37.55	-12.4	19,904	-0.06%
2023/09/14	0	37.06	38	37.14	37.50	-38	20,118	-0.19%
2023/09/13	3.6	36.50	0.3	36.55	36.60	3.3	20,615	0.02%
2023/09/12	0.5	36.30	6	36.43	36.55	-5.5	21,369	-0.03%
2023/09/11	3.4	36.21	2.3	36.15	36.20	1.1	21,421	0.01%
2023/09/08	11	35.89	8	35.84	36.10	3	21,446	0.01%
2023/09/07	13	35.75	2	35.93	35.85	11	21,518	0.05%
2023/09/06	49.9	35.77	0.1	35.76	35.55	49.8	21,561	0.23%
2023/09/05	50.2	36.05	1	36.05	36.00	49.1	21,536	0.23%
2023/09/04	6.2	36.10	40	36.15	36.20	-33.8	21,582	-0.16%
2023/09/01	42	35.95	5	36.00	36.00	37	21,781	0.17%
2023/08/31	39	36.01	0	0.00	35.90	39	21,912	0.18%
2023/08/30	5.4	36.47	20	36.50	36.45	-14.6	21,926	-0.07%
2023/08/29	2	36.20	0	0.00	36.60	2	22,085	0.01%
2023/08/28	7.3	36.35	53	36.09	36.20	-45.7	22,043	-0.21%
2023/08/25	6.2	35.79	13	35.79	35.65	-6.8	23,055	-0.03%
2023/08/24	22.1	35.90	7.1	35.85	35.85	15.1	23,169	0.06%
2023/08/23	12.5	35.31	0.1	35.40	35.30	12.4	23,178	0.05%
2023/08/22	45.2	35.22	3	35.13	35.30	42.2	23,393	0.18%
2023/08/21	36.7	35.65	1.5	35.77	35.60	35.2	23,406	0.15%
2023/08/18	47.6	35.66	57	36.04	35.70	-9.4	23,507	-0.04%
2023/08/17	54.5	35.38	25	35.59	35.65	29.5	23,564	0.13%
2023/08/16	64.2	35.80	52.4	35.71	35.80	11.8	23,481	0.05%
2023/08/15	59	36.70	3	36.65	36.60	56	23,258	0.24%
2023/08/14	42.7	36.76	17	36.90	37.05	25.7	23,301	0.11%
2023/08/11	21.1	37.78	10.5	37.62	37.65	10.6	23,226	0.05%
2023/08/10	129.5	38.03	30.1	38.37	38.10	99.4	23,226	0.43%	大買/
2023/08/09	49	39.74	2	39.60	39.95	47	22,699	0.21%
2023/08/08	6.2	39.76	0.1	39.80	39.70	6.1	22,368	0.03%
2023/08/07	29.3	39.76	4.3	39.93	39.95	25	22,204	0.11%
2023/08/04	66.7	39.50	52.2	39.49	39.60	14.5	22,156	0.07%
2023/08/02	58.1	39.95	28	39.76	39.60	30.1	22,017	0.14%
2023/08/01	30.3	40.28	46	40.39	40.60	-15.7	21,645	-0.07%
2023/07/31	6.1	40.24	36	40.29	40.25	-29.9	21,455	-0.14%
2023/07/28	3.7	39.98	5.4	40.09	40.05	-1.8	21,395	-0.01%
2023/07/27	13.2	40.12	22.5	40.11	40.10	-9.3	21,291	-0.04%
2023/07/26	6.3	39.41	82.5	39.59	39.65	-76.2	21,117	-0.36%
2023/07/25	3	39.10	11	39.14	39.15	-8	21,019	-0.04%
2023/07/24	10.2	38.82	1	38.95	39.00	9.2	21,001	0.04%
2023/07/21	46.2	39.43	42	39.06	39.35	4.2	20,838	0.02%
2023/07/20	80.1	39.02	136	39.03	39.35	-55.9	20,622	-0.27%	大賣/
2023/07/19	42	39.19	40	38.80	38.85	2	20,258	0.01%
2023/07/18	206.9	38.98	166.3	39.22	39.30	40.7	19,941	0.20%	大買/大賣/
2023/07/17	44.1	38.81	83	38.95	38.90	-38.9	19,518	-0.20%
2023/07/14	2	38.87	389	38.84	38.90	-387	19,445	-1.99%	大賣/鉅額交易
2023/07/13	3.8	38.09	3.8	38.35	38.10	0.1	19,291	0.00%
2023/07/12	1.1	37.75	33	37.90	38.20	-31.9	19,212	-0.17%
2023/07/11	0.1	37.15	3.1	37.44	37.65	-2.9	19,165	-0.02%
2023/07/10	34.5	36.98	0.8	37.25	36.85	33.7	19,130	0.18%
2023/07/07	24.4	36.99	7	37.00	37.30	17.4	18,927	0.09%
2023/07/06	21.9	37.63	0	0.00	37.45	21.9	18,779	0.12%
2023/07/05	7.6	38.29	20	38.36	38.25	-12.5	18,477	-0.07%
2023/07/04	1.8	38.37	4	38.49	38.50	-2.2	18,339	-0.01%
2023/07/03	12.1	38.21	23	38.26	38.30	-10.9	18,344	-0.06%
2023/06/30	6.7	38.22	0	0.00	38.20	6.7	18,353	0.04%
2023/06/29	0	0.00	23.6	38.31	38.55	-23.6	18,106	-0.13%
2023/06/28	0.1	37.60	29	37.89	37.95	-28.9	17,841	-0.16%
2023/06/27	5.2	37.65	7	37.70	37.55	-1.9	17,730	-0.01%
2023/06/26	0.2	37.65	3.1	37.81	37.75	-3	17,674	-0.02%
2023/06/20	0.7	37.12	10	37.17	37.45	-9.3	16,697	-0.06%
2023/06/19	23.4	36.60	90.7	36.92	37.00	-67.3	16,116	-0.42%
2023/06/16	28.5	37.12	2.3	36.83	36.80	26.2	15,447	0.17%
2023/06/15	41.1	37.35	28	37.51	37.40	13.1	14,684	0.09%
2023/06/14	12.1	37.48	27	37.56	37.50	-14.9	14,689	-0.10%
2023/06/13	2	37.65	15.1	37.83	37.75	-13.1	14,804	-0.09%
2023/06/12	5.2	37.89	57.1	37.86	37.65	-51.9	14,842	-0.35%
2023/06/09	0.9	37.52	27.6	37.53	37.65	-26.6	14,902	-0.18%
2023/06/08	0.3	37.05	31.9	37.14	37.30	-31.6	14,936	-0.21%
2023/06/07	8	36.90	14	36.94	37.00	-6	14,963	-0.04%
2023/06/06	0.7	36.64	5.1	36.58	36.50	-4.4	14,914	-0.03%
2023/06/05	1.5	36.73	10.1	36.83	36.70	-8.6	14,944	-0.06%
2023/06/02	0.1	36.06	15	36.10	36.10	-14.9	14,646	-0.10%
2023/06/01	5.2	35.63	6.1	35.69	35.85	-0.9	14,499	-0.01%
2023/05/31	6.3	35.89	33.4	36.05	35.80	-27.1	14,471	-0.19%
2023/05/30	70.3	36.25	2.1	36.15	36.20	68.2	13,547	0.50%
2023/05/29	5.1	35.91	4.5	36.17	36.20	0.6	13,613	0.00%
2023/05/26	14.4	35.83	5	36.07	36.15	9.4	13,663	0.07%
2023/05/25	7.3	35.60	1	36.20	36.20	6.3	13,443	0.05%
2023/05/24	37.1	35.65	1.6	35.79	35.90	35.5	13,268	0.27%
2023/05/23	5.6	36.07	6	36.01	36.20	-0.4	13,034	0.00%
2023/05/22	13	36.00	53.2	36.09	36.20	-40.2	12,883	-0.31%
2023/05/19	12.1	35.85	7.1	36.10	36.00	5	12,639	0.04%
2023/05/18	0.2	35.54	22.2	35.73	35.95	-22	12,805	-0.17%
2023/05/17	11	35.79	15.1	35.63	35.60	-4.1	12,683	-0.03%
2023/05/16	6.1	35.09	31.1	35.05	35.15	-25	12,549	-0.20%
2023/05/15	1.6	34.39	8	34.54	34.50	-6.4	12,561	-0.05%
2023/05/12	13.2	34.42	0.1	34.50	34.30	13.1	12,592	0.10%
2023/05/11	20.2	34.70	13.1	34.97	34.80	7.2	12,485	0.06%
2023/05/10	84	34.67	3	34.70	34.80	81	12,598	0.64%
2023/05/09	2.1	34.45	23	34.48	34.50	-20.9	12,570	-0.17%
2023/05/08	14	34.31	10	34.40	34.30	4	12,549	0.03%
2023/05/05	1.1	34.15	7	34.25	34.25	-5.9	12,587	-0.05%
2023/05/04	6	34.25	6	34.33	34.30	0	12,849	0.00%
2023/05/03	0	0.00	5	34.10	34.15	-5	12,946	-0.04%
2023/05/02	3.1	33.95	5.1	34.01	34.10	-2.1	13,197	-0.02%
2023/04/28	1	33.95	40	33.95	34.05	-39	13,735	-0.28%
2023/04/27	7.2	33.79	0	0.00	33.85	7.2	13,802	0.05%
2023/04/26	3.1	33.82	8	33.86	34.00	-4.9	13,872	-0.04%
2023/04/25	5.3	33.89	6	33.97	33.90	-0.7	13,859	0.00%
2023/04/24	3.5	33.96	5	33.90	34.10	-1.5	13,867	-0.01%
2023/04/21	30.3	33.99	6	33.95	34.05	24.3	13,960	0.17%
2023/04/20	14.7	33.88	13.4	33.90	33.90	1.4	14,036	0.01%
2023/04/19	12.7	34.11	9	34.22	34.05	3.7	14,263	0.03%
2023/04/18	23.7	34.12	52.2	34.14	34.20	-28.4	14,198	-0.20%
2023/04/17	12.1	33.45	9	33.41	33.45	3.1	14,151	0.02%
2023/04/14	7	33.24	11.1	33.35	33.45	-4.1	14,201	-0.03%
2023/04/13	1	33.20	17.4	33.24	33.30	-16.4	14,120	-0.12%
2023/04/12	13	33.15	1	33.15	33.15	12	14,095	0.08%
2023/04/11	1.2	32.97	4	33.15	33.15	-2.8	14,175	-0.02%
2023/04/10	6.3	33.02	4	33.02	33.00	2.3	14,129	0.02%
2023/04/07	3.1	32.76	1	32.70	32.80	2.1	14,130	0.02%
2023/04/06	1.2	32.96	5	33.00	33.00	-3.8	14,133	-0.03%
2023/03/31	2	32.88	16	32.90	33.00	-14	14,047	-0.10%
2023/03/30	8.2	32.69	0	0.00	32.70	8.2	13,920	0.06%
2023/03/29	3.1	32.79	3	32.77	32.80	0.1	13,958	0.00%
2023/03/28	6.1	32.88	0.9	33.00	32.85	5.3	14,078	0.04%
2023/03/27	15.2	33.07	20	33.10	33.05	-4.8	14,139	-0.03%
2023/03/24	1.1	33.05	2.1	33.10	33.10	-1	14,325	-0.01%
2023/03/23	153	32.95	22.1	32.97	33.15	130.9	14,387	0.91%	大買/鉅額交易
2023/03/22	16	32.61	5	32.68	32.70	11	14,542	0.08%
2023/03/21	6	32.27	2	32.23	32.20	4	14,762	0.03%
2023/03/20	8.2	31.96	13.1	31.91	32.00	-5	14,798	-0.03%
2023/03/17	20.5	31.89	6.3	31.90	31.75	14.2	14,817	0.10%
2023/03/16	33.1	31.63	3	31.67	31.65	30.1	14,785	0.20%
2023/03/15	22	32.12	3.6	32.22	32.00	18.4	14,750	0.12%
2023/03/14	25.9	32.19	0	0.00	32.10	25.9	14,753	0.18%
2023/03/13	13.2	32.44	9.3	32.56	32.55	4	14,625	0.03%
2023/03/10	25.3	32.66	0	0.00	32.65	25.3	14,645	0.17%
2023/03/09	38.1	33.03	0	0.00	32.95	38.1	14,749	0.26%
2023/03/08	28.2	33.28	1.1	33.31	33.30	27.2	15,331	0.18%
2023/03/07	2.4	33.02	12.1	33.15	33.15	-9.7	15,349	-0.06%
2023/03/06	11.1	32.89	1.8	33.04	32.95	9.3	15,488	0.06%
2023/03/03	15.1	32.84	20	32.95	32.80	-4.9	15,532	-0.03%
2023/03/02	43.8	33.00	17	32.98	32.95	26.8	15,707	0.17%
2023/03/01	19.2	32.66	30.1	33.59	33.70	-10.8	15,720	-0.07%
2023/02/24	21.7	33.32	3	33.33	33.30	18.7	15,527	0.12%
2023/02/23	11.3	33.70	4	33.73	33.65	7.3	15,376	0.05%
2023/02/22	12.7	33.36	8	33.66	33.80	4.7	15,585	0.03%
2023/02/21	10.2	33.71	3	33.65	33.65	7.2	15,604	0.05%
2023/02/20	3	33.65	52	33.97	34.05	-49	15,875	-0.31%
2023/02/17	6	33.48	3.3	33.41	33.50	2.7	16,016	0.02%
2023/02/16	10	33.43	12	33.89	33.40	-2	16,297	-0.01%
2023/02/15	4.1	33.36	5	33.40	33.40	-0.9	16,273	-0.01%
2023/02/14	1	33.30	22.4	33.45	33.55	-21.4	16,268	-0.13%
2023/02/13	3.2	32.83	123	33.00	33.30	-119.8	16,281	-0.74%	大賣/鉅額交易
2023/02/10	6.1	32.42	76	32.42	32.60	-69.9	16,211	-0.43%
2023/02/09	4.1	32.15	0	0.00	32.10	4.1	16,282	0.03%
2023/02/08	75.5	32.07	9	32.21	32.15	66.5	16,434	0.40%
2023/02/07	12	32.21	7	32.29	32.25	5	16,442	0.03%
2023/02/06	26.8	32.22	1.3	32.37	32.10	25.5	16,602	0.15%
2023/02/03	12.2	32.48	2.2	32.51	32.45	10	16,761	0.06%
2023/02/02	0.9	32.41	10.1	32.73	32.85	-9.2	16,812	-0.05%
2023/02/01	3.1	32.01	4	32.40	32.60	-0.9	16,658	-0.01%
2023/01/31	111.4	32.16	10.6	32.26	31.95	100.8	16,717	0.60%	大買/
2023/01/30	65.8	32.34	12	33.04	32.60	53.8	16,634	0.32%
2023/01/17	0	32.00	6	31.99	32.00	-6	16,306	-0.04%
2023/01/16	1.1	31.90	22.6	31.93	32.00	-21.5	16,381	-0.13%
2023/01/13	3.3	31.66	15	31.68	31.65	-11.7	16,508	-0.07%
2023/01/12	5	31.45	2.2	31.51	31.45	2.9	16,953	0.02%
2023/01/11	11.4	31.50	0	0.00	31.45	11.4	17,110	0.07%
2023/01/10	16.1	31.54	3	31.73	31.75	13.1	17,218	0.08%
2023/01/09	7.2	31.49	17	31.53	31.70	-9.8	17,325	-0.06%
2023/01/06	17.1	30.95	1	30.95	30.95	16.1	17,451	0.09%
2023/01/05	1	30.80	43	30.68	31.10	-42	17,784	-0.24%
2023/01/04	34.5	30.40	0	0.00	30.40	34.5	17,687	0.20%
2023/01/03	28.3	30.19	26	30.43	30.50	2.3	17,997	0.01%
2022/12/30	3	30.48	2	30.55	30.35	1	18,034	0.01%
2022/12/29	18	30.25	5.4	30.36	30.25	12.6	18,080	0.07%
2022/12/28	6.3	30.53	0	0.00	30.50	6.3	18,140	0.03%
2022/12/27	5.1	30.70	0	30.80	30.65	5.1	18,372	0.03%
2022/12/26	3.2	30.55	20	30.60	30.70	-16.8	18,666	-0.09%
2022/12/23	7.5	30.47	0.5	30.55	30.55	7	19,127	0.04%
2022/12/22	40.1	30.59	21	30.75	30.85	19.1	19,547	0.10%
2022/12/21	30.3	30.51	1	30.45	30.50	29.3	20,038	0.15%
2022/12/20	11.2	30.44	2	30.67	30.65	9.2	20,406	0.05%
2022/12/19	5.4	30.59	0	0.00	30.65	5.4	20,429	0.03%
2022/12/16	28	30.87	5	30.80	30.80	23	20,388	0.11%
2022/12/15	1.1	31.19	6	31.19	31.15	-4.9	20,411	-0.02%
2022/12/14	3	31.20	2	31.25	31.20	1	20,514	0.00%
2022/12/13	62.9	30.83	0	0.00	30.80	62.9	20,352	0.31%
2022/12/12	2.4	31.04	2.5	31.10	31.15	-0.1	20,133	0.00%
2022/12/09	7.2	31.13	3	31.12	31.15	4.2	20,470	0.02%
2022/12/08	12.2	30.74	0	0.00	31.10	12.2	20,527	0.06%
2022/12/07	7	30.96	2	31.03	30.95	5	20,524	0.02%
2022/12/06	78.6	30.99	0.2	31.05	30.95	78.5	20,487	0.38%
2022/12/05	15	31.09	3.5	31.21	31.05	11.5	20,419	0.06%
2022/12/02	86	31.20	6	31.24	31.10	80	20,398	0.39%
2022/12/01	29	31.67	12	31.62	31.55	17	20,356	0.08%
2022/11/30	16.1	31.55	13	31.72	32.00	3.1	20,110	0.02%
2022/11/29	2	31.30	3	31.40	31.50	-1	19,455	-0.01%
2022/11/28	74.3	30.95	0	0.00	30.95	74.3	19,341	0.38%
2022/11/25	10	31.34	32.3	31.53	31.35	-22.3	19,307	-0.12%
2022/11/24	4	31.29	17.3	31.42	31.65	-13.3	19,324	-0.07%
2022/11/23	7.1	31.30	12	31.18	31.10	-4.9	19,207	-0.03%
2022/11/22	3	30.75	32	30.74	30.90	-29	19,133	-0.15%
2022/11/21	0	0.00	2	30.52	30.55	-2	19,065	-0.01%
2022/11/18	44.1	30.24	0	0.00	30.20	44.1	19,009	0.23%
2022/11/17	5.1	30.56	15	30.65	30.85	-9.9	18,811	-0.05%
2022/11/16	19.3	30.82	1	30.80	30.85	18.3	18,830	0.10%
2022/11/15	5	31.10	1	31.25	31.15	4	18,676	0.02%
2022/11/14	11.2	31.19	6.1	31.11	31.30	5.1	18,526	0.03%
2022/11/11	33.2	30.75	12.6	30.79	30.85	20.5	18,307	0.11%
2022/11/10	4	30.01	0	0.00	30.00	4	18,057	0.02%
2022/11/09	3	30.52	34	30.45	30.50	-31	18,077	-0.17%
2022/11/08	2.5	30.31	9	30.29	30.40	-6.5	18,099	-0.04%
2022/11/07	2.3	29.84	46	29.98	30.20	-43.7	18,153	-0.24%
2022/11/04	6.7	28.94	4	29.45	29.55	2.7	18,558	0.01%
2022/11/03	7.9	29.17	0	0.00	29.10	7.9	19,100	0.04%
2022/11/02	18.3	29.46	1	29.60	29.35	17.3	19,330	0.09%
2022/11/01	33.4	29.81	0	0.00	29.75	33.4	19,212	0.17%
2022/10/31	1	30.00	7	30.24	29.90	-6	19,108	-0.03%
2022/10/28	8.1	29.68	0	29.80	29.80	8.1	19,148	0.04%
2022/10/27	15.9	29.84	20	30.38	29.70	-4.1	19,203	-0.02%
2022/10/26	4	30.05	53.5	30.23	30.15	-49.5	19,123	-0.26%
2022/10/25	0.1	29.60	13	29.97	29.95	-12.9	18,971	-0.07%
2022/10/24	4.2	29.73	32	29.65	29.60	-27.8	18,984	-0.15%
2022/10/21	2.1	29.41	20.1	29.65	29.70	-18	18,949	-0.09%
2022/10/20	14.3	28.65	24	28.94	29.20	-9.7	18,830	-0.05%
2022/10/19	53.4	29.15	1.2	29.18	29.00	52.1	18,464	0.28%
2022/10/18	2.1	29.42	1	29.85	29.70	1.1	18,376	0.01%
2022/10/17	29.9	29.11	73	29.05	29.25	-43.1	18,298	-0.24%
2022/10/14	58.2	29.63	10	30.05	29.40	48.2	18,135	0.27%
2022/10/13	43.7	29.74	15	29.67	29.75	28.7	17,917	0.16%
2022/10/12	15.3	30.10	20	30.11	30.25	-4.8	17,555	-0.03%
2022/10/11	49	30.15	37	30.15	30.05	12	17,569	0.07%
2022/10/07	54.4	30.95	4	31.10	31.00	50.4	17,288	0.29%
2022/10/06	38.1	30.91	90	31.11	31.35	-51.9	17,249	-0.30%
2022/10/05	21.2	31.01	60.5	30.93	30.85	-39.3	17,419	-0.23%
2022/10/04	59.6	30.69	17	30.60	30.70	42.6	17,385	0.25%
2022/10/03	21	30.67	4	30.69	30.65	17	17,214	0.10%
2022/09/30	124.3	31.26	1	31.20	31.15	123.3	16,923	0.73%	大買/鉅額交易
2022/09/29	44.8	31.69	6.1	31.71	31.80	38.7	16,572	0.23%
2022/09/28	50.4	31.73	21	31.76	31.95	29.4	16,247	0.18%
2022/09/27	78.6	32.74	81	32.83	32.45	-2.4	15,819	-0.02%
2022/09/26	16.3	33.48	0	0.00	33.35	16.3	15,591	0.10%
2022/09/23	15.2	33.88	4	33.97	33.90	11.2	15,564	0.07%
2022/09/22	50.6	33.75	0.4	33.80	33.65	50.2	15,719	0.32%
2022/09/21	16.9	34.34	0	0.00	34.25	16.9	15,675	0.11%
2022/09/20	2.8	34.60	0	0.00	34.45	2.8	15,555	0.02%
2022/09/19	20.1	34.53	4.1	34.78	34.45	16	15,640	0.10%
2022/09/16	15.1	34.39	14.5	34.53	34.50	0.6	15,802	0.00%
2022/09/15	19.3	34.58	4.9	34.61	34.55	14.4	15,945	0.09%
2022/09/14	27	34.78	0	0.00	34.75	27	16,493	0.16%
2022/09/13	6.2	35.05	10	35.60	35.05	-3.9	17,128	-0.02%
2022/09/12	10.5	35.35	6	35.42	35.55	4.5	17,740	0.03%
2022/09/08	3.3	34.93	0	0.00	35.00	3.3	18,634	0.02%
2022/09/07	18.2	34.92	0	0.00	34.95	18.2	18,810	0.10%
2022/09/06	1.1	35.26	6	35.44	35.35	-4.9	19,000	-0.03%
2022/09/05	2	34.95	1	35.40	35.30	1	19,127	0.01%
2022/09/02	20.1	35.08	2	35.05	35.00	18.1	19,485	0.09%
2022/09/01	21.1	35.13	1	35.30	35.15	20.1	19,537	0.10%
2022/08/31	1.2	35.52	1	35.90	35.90	0.2	19,580	0.00%
2022/08/30	3.3	35.42	2	35.55	35.45	1.3	19,466	0.01%
2022/08/29	16.3	35.39	5	35.55	35.50	11.3	19,511	0.06%
2022/08/26	0	0.00	16	35.91	35.85	-16	19,708	-0.08%
2022/08/25	3	35.32	2	35.50	35.55	1	19,814	0.01%
2022/08/24	8.5	35.14	1	35.20	35.10	7.5	19,915	0.04%
2022/08/23	44.5	35.40	3	35.43	35.20	41.5	20,507	0.20%
2022/08/22	9	35.71	6	35.88	35.80	3	20,648	0.01%
2022/08/19	16.1	35.77	0.5	35.95	35.80	15.6	20,714	0.08%
2022/08/18	18.9	35.90	2.8	36.02	36.05	16.1	20,785	0.08%
2022/08/17	22.6	35.65	1	35.65	35.75	21.6	20,909	0.10%
2022/08/16	8	35.81	0	35.85	35.80	8	20,895	0.04%
2022/08/15	7	35.61	4	35.60	35.60	3	21,009	0.01%
2022/08/12	27.3	35.72	0	0.00	35.70	27.3	21,088	0.13%
2022/08/11	34.6	35.83	12.9	35.87	35.80	21.7	21,153	0.10%
2022/08/10	22.1	37.08	64.5	37.21	37.20	-42.3	20,871	-0.20%
2022/08/09	16.2	36.81	50.1	36.67	36.90	-33.9	20,432	-0.17%
2022/08/08	3.4	35.86	31.9	35.94	36.00	-28.5	20,328	-0.14%
2022/08/05	5.1	35.94	16.4	35.96	35.85	-11.3	20,596	-0.05%
2022/08/04	11.9	35.73	6	35.77	35.65	5.9	20,844	0.03%
2022/08/03	8.4	35.55	12	35.56	35.60	-3.6	20,975	-0.02%
2022/08/02	8.3	35.41	26	35.61	35.70	-17.7	21,221	-0.08%
2022/08/01	2.1	35.43	1.2	35.63	35.55	0.9	21,482	0.00%
2022/07/29	5.2	35.33	16	35.70	35.40	-10.9	21,867	-0.05%
2022/07/28	9.3	35.47	10	35.51	35.60	-0.7	22,055	0.00%
2022/07/27	0.1	34.60	12	35.07	35.15	-11.9	22,041	-0.05%
2022/07/26	1.1	34.39	5	34.48	34.60	-3.9	22,016	-0.02%
2022/07/25	9.3	34.54	2	34.60	34.45	7.3	22,072	0.03%
2022/07/22	0.2	34.95	13	34.89	34.90	-12.8	22,258	-0.06%
2022/07/21	12.1	33.99	2	34.60	34.45	10.1	22,434	0.04%
2022/07/20	15.4	34.42	3	34.40	34.15	12.4	22,622	0.05%
2022/07/19	3	34.15	0	0.00	34.15	3	22,813	0.01%
2022/07/18	8.2	33.85	1	34.30	34.15	7.2	23,120	0.03%
2022/07/15	21	34.06	4	34.30	33.90	17	23,350	0.07%
2022/07/14	10.1	34.71	3	34.93	34.55	7.1	23,643	0.03%
2022/07/13	0	34.60	24	34.77	34.85	-24	23,883	-0.10%
2022/07/12	9.8	33.53	5	33.40	33.45	4.8	24,119	0.02%
2022/07/11	27.7	34.55	9	34.49	34.30	18.7	24,310	0.08%
2022/07/08	2.8	35.18	0	0.00	35.05	2.8	24,688	0.01%
2022/07/07	5	35.09	5	35.20	35.15	0	24,896	0.00%
2022/07/06	12.2	35.27	0	0.00	35.20	12.2	24,949	0.05%
2022/07/05	4.3	35.75	10	35.96	35.55	-5.7	25,090	-0.02%
2022/07/04	4	35.63	12	35.73	35.75	-8	25,235	-0.03%
2022/07/01	4	35.28	3	35.35	35.25	1	25,807	0.00%
2022/06/30	11.2	35.41	10	35.42	35.30	1.2	25,991	0.00%
2022/06/29	7.3	35.79	1	35.80	35.70	6.3	26,007	0.02%
2022/06/28	6.1	36.23	2	36.35	36.35	4.1	26,076	0.02%
2022/06/27	1.1	36.22	20	36.48	36.20	-18.9	26,224	-0.07%
2022/06/24	6	35.94	17	36.29	36.15	-11	26,116	-0.04%
2022/06/23	24.7	35.31	5.8	35.72	35.35	18.9	26,141	0.07%
2022/06/22	16.5	35.38	14	35.73	35.40	2.5	25,980	0.01%
2022/06/21	5.1	35.36	11.8	35.80	35.60	-6.8	25,464	-0.03%
2022/06/20	10.5	35.14	5.3	35.61	34.60	5.2	25,138	0.02%
2022/06/17	71.9	35.57	53	35.81	35.30	18.9	24,571	0.08%
2022/06/16	1.1	36.11	1.1	36.67	36.15	0	23,715	0.00%
2022/06/15	18.5	36.18	7	36.35	36.20	11.5	23,985	0.05%
2022/06/14	7.6	36.61	1.3	36.40	36.90	6.3	24,039	0.03%
2022/06/13	31	36.10	11	36.36	36.50	20	24,410	0.08%
2022/06/10	2.8	36.95	2.1	37.08	37.10	0.8	24,131	0.00%
2022/06/09	38.2	37.16	5	37.21	37.15	33.2	24,116	0.14%
2022/06/08	0	0.00	1	37.65	37.70	-1	23,909	0.00%
2022/06/07	1.6	37.52	504.1	37.65	37.70	-502.5	24,006	-2.09%	大賣/鉅額交易
2022/06/06	9.7	37.29	6	37.74	37.80	3.7	23,969	0.02%
2022/06/02	11.5	37.82	29	38.09	37.90	-17.5	24,002	-0.07%
2022/06/01	7.1	38.27	0	0.00	38.20	7.1	24,290	0.03%
2022/05/31	6.5	38.09	20.5	38.25	38.75	-14	24,270	-0.06%
2022/05/30	2.2	38.32	1	38.40	38.45	1.2	23,672	0.01%
2022/05/27	4	37.69	21	37.90	37.95	-17	23,513	-0.07%
2022/05/26	2.5	37.38	3	37.57	37.30	-0.5	23,592	0.00%
2022/05/25	22	37.48	23	37.41	37.60	-1	23,940	0.00%
2022/05/24	8	37.39	2	37.55	37.20	6	24,068	0.02%
2022/05/23	9	37.14	8	37.46	37.20	1	24,135	0.00%
2022/05/20	3.7	36.86	28	36.93	37.10	-24.3	24,334	-0.10%
2022/05/19	19	36.60	1	36.55	36.60	18	24,357	0.07%
2022/05/18	14.4	36.79	10	36.95	37.50	4.4	24,200	0.02%
2022/05/17	9.1	36.48	4	36.51	36.45	5.1	24,032	0.02%
2022/05/16	26.1	36.50	96	36.48	36.90	-69.9	23,972	-0.29%
2022/05/13	23	36.77	8.2	36.94	36.95	14.9	23,752	0.06%
2022/05/12	53.3	37.32	96	37.40	37.00	-42.7	23,630	-0.18%
2022/05/11	3.7	38.10	10	38.20	38.35	-6.3	23,358	-0.03%
2022/05/10	15.3	38.09	22	37.72	38.20	-6.7	23,272	-0.03%
2022/05/09	40.2	38.26	21	38.14	38.00	19.2	23,158	0.08%
2022/05/06	10.4	38.93	59	38.94	39.35	-48.6	23,304	-0.21%
2022/05/05	56.9	40.09	36	39.83	39.85	20.9	23,268	0.09%
2022/05/04	6.3	40.70	5	40.92	40.85	1.3	22,935	0.01%
2022/05/03	8.1	40.98	0	0.00	40.85	8.1	23,115	0.04%
2022/04/29	2	41.35	6.5	41.49	41.60	-4.5	23,151	-0.02%
2022/04/28	13.3	40.90	24.5	40.95	41.00	-11.2	23,189	-0.05%
2022/04/27	4.3	41.82	0	0.00	41.60	4.3	22,990	0.02%
2022/04/26	4	41.76	4.1	41.91	41.95	-0.1	22,892	0.00%
2022/04/25	32.2	41.40	12.5	41.55	41.55	19.7	22,814	0.09%
2022/04/22	5	41.18	29	41.09	41.55	-24	22,680	-0.11%
2022/04/21	41.8	41.03	27	40.94	41.00	14.8	22,660	0.07%
2022/04/20	29	41.27	34	41.27	41.75	-5	22,756	-0.02%
2022/04/19	14.6	41.67	3	42.03	41.50	11.6	22,593	0.05%
2022/04/18	29.2	41.65	23.3	41.68	41.90	5.9	22,623	0.03%
2022/04/15	26.4	42.75	4	42.84	42.85	22.4	22,231	0.10%
2022/04/14	42.6	43.61	15.2	43.38	43.10	27.5	22,188	0.12%
2022/04/13	3.8	44.70	38.5	44.89	44.95	-34.7	21,917	-0.16%
2022/04/12	3.7	44.46	18.1	44.50	44.45	-14.4	21,815	-0.07%
2022/04/11	2.3	44.60	14.1	44.64	44.65	-11.8	21,804	-0.05%
2022/04/08	7	44.12	40	44.18	44.35	-33	21,693	-0.15%
2022/04/07	15.2	44.17	48.4	44.68	44.10	-33.3	21,521	-0.15%
2022/04/06	23.1	43.22	32.4	43.79	44.05	-9.4	20,847	-0.04%
2022/04/01	2.6	42.79	25	43.03	43.10	-22.4	20,525	-0.11%
2022/03/31	7.3	42.80	57	42.65	42.90	-49.7	20,361	-0.24%
2022/03/30	18.1	41.96	10	42.22	42.25	8.1	20,140	0.04%
2022/03/29	3	42.15	5	42.05	42.00	-2	20,062	-0.01%
2022/03/28	10.1	41.64	12	41.97	42.40	-1.9	20,106	-0.01%
2022/03/25	7.1	41.83	6	42.03	42.20	1.1	20,005	0.01%
2022/03/24	16.1	42.19	17.2	42.26	42.25	-1.1	19,863	-0.01%
2022/03/23	26.2	41.66	117	42.00	42.35	-90.9	20,104	-0.45%	大賣/
2022/03/22	2	40.95	51	41.01	41.15	-49	19,934	-0.25%
2022/03/21	12.4	40.50	22	40.59	40.60	-9.6	19,757	-0.05%
2022/03/18	4.2	40.42	30.5	40.62	40.45	-26.4	19,688	-0.13%
2022/03/17	6.6	39.91	24.5	40.08	40.05	-17.9	19,291	-0.09%
2022/03/16	1	38.86	51	39.15	39.50	-50	19,042	-0.26%
2022/03/15	6.1	38.43	25	38.51	38.60	-18.9	18,592	-0.10%
2022/03/14	1.1	38.10	16.8	38.31	38.50	-15.7	18,718	-0.08%
2022/03/11	3	38.00	1	38.10	37.95	2	18,809	0.01%
2022/03/10	0.1	37.80	19	38.14	38.25	-18.9	18,971	-0.10%
2022/03/09	12	37.55	6	37.68	37.40	6	18,913	0.03%
2022/03/08	4	37.41	10	37.53	37.35	-6	18,855	-0.03%
2022/03/07	17	37.24	43	37.45	37.65	-26	18,541	-0.14%
2022/03/04	8.2	37.72	114	37.91	38.00	-105.8	18,838	-0.56%	大賣/鉅額交易
2022/03/03	16	38.00	21	38.04	38.10	-5	18,849	-0.03%
2022/03/02	3.1	37.99	6	37.99	38.10	-2.9	19,001	-0.02%
2022/03/01	3.4	37.98	6	38.03	38.20	-2.6	18,897	-0.01%
2022/02/25	19	37.40	24	37.55	37.60	-5	18,700	-0.03%
2022/02/24	19.2	37.59	6.5	37.70	37.70	12.6	18,282	0.07%
2022/02/23	3	37.67	26.4	37.91	38.05	-23.4	18,069	-0.13%
2022/02/22	62.8	37.47	2	37.60	37.60	60.8	17,974	0.34%
2022/02/21	48	37.79	10.1	37.82	38.00	37.9	17,683	0.21%
2022/02/18	20.2	38.09	17	38.18	38.10	3.2	17,511	0.02%
2022/02/17	1	38.20	4.2	38.25	38.40	-3.2	17,574	-0.02%
2022/02/16	5.1	38.11	7	38.26	38.20	-1.9	17,532	-0.01%
2022/02/15	14.3	38.13	7.7	38.25	38.10	6.6	17,393	0.04%
2022/02/14	22.4	38.17	21	38.30	38.45	1.4	17,356	0.01%
2022/02/11	1.1	38.66	84	38.75	38.80	-82.9	17,366	-0.48%
2022/02/10	21.2	38.42	6	38.60	38.70	15.2	17,302	0.09%
2022/02/09	21.5	38.79	13	38.83	38.80	8.5	17,119	0.05%
2022/02/08	0	38.85	126.1	38.77	38.95	-126.1	16,979	-0.74%	大賣/鉅額交易
2022/02/07	1.1	37.67	63	37.78	38.00	-61.9	16,457	-0.38%
2022/01/26	30	36.95	0	0.00	36.95	30	16,120	0.19%
2022/01/25	31	36.38	3	36.78	36.90	28	16,116	0.17%
2022/01/24	39.7	36.82	15	36.62	36.90	24.7	15,849	0.16%
2022/01/21	2.4	36.61	2	36.55	36.85	0.4	15,865	0.00%
2022/01/20	0.2	37.00	7	36.90	36.95	-6.8	15,661	-0.04%
2022/01/19	15	36.87	3.5	36.92	37.00	11.5	15,589	0.07%
2022/01/18	15.1	36.93	2	37.35	37.25	13.1	15,666	0.08%
2022/01/17	12.2	36.96	63	37.05	37.05	-50.8	15,532	-0.33%
2022/01/14	15.2	37.30	10	37.15	37.45	5.2	15,445	0.03%
2022/01/13	14	37.60	75.2	37.58	37.85	-61.2	15,365	-0.40%
2022/01/12	0	0.00	112.1	36.95	37.00	-112.1	14,982	-0.75%	大賣/鉅額交易
2022/01/11	2.2	36.12	54.4	36.71	37.00	-52.3	14,812	-0.35%
2022/01/10	7.3	36.00	22.4	35.95	36.15	-15.1	14,715	-0.10%
2022/01/07	0.4	36.25	60.1	36.30	36.20	-59.7	14,676	-0.41%
2022/01/06	0.2	35.67	16.4	35.87	36.00	-16.1	14,480	-0.11%
2022/01/05	5.6	35.45	1	35.60	35.55	4.6	14,401	0.03%
2022/01/04	2.1	35.36	0	0.00	35.55	2.1	14,513	0.01%
2022/01/03	41.1	35.35	1	35.60	35.35	40.1	14,429	0.28%
2021/12/30	5.6	35.56	2	35.55	35.55	3.6	14,371	0.03%
2021/12/29	5	35.57	19	35.64	35.60	-14	14,475	-0.10%
2021/12/28	2.1	35.48	0	0.00	35.60	2.1	14,534	0.01%
2021/12/27	18.3	35.43	14	35.50	35.60	4.3	14,543	0.03%
2021/12/24	4.1	35.43	11	35.38	35.50	-6.9	14,759	-0.05%
2021/12/23	10.2	35.50	0	0.00	35.50	10.2	14,804	0.07%
2021/12/22	1	35.70	6	35.69	35.65	-5	14,903	-0.03%
2021/12/21	1.5	35.85	1.2	35.94	35.75	0.3	14,792	0.00%
2021/12/20	7	35.69	3	36.00	36.00	4	14,718	0.03%
2021/12/17	13.1	35.60	59	35.59	35.90	-45.9	14,516	-0.32%
2021/12/16	1.2	35.44	4	35.48	35.60	-2.8	14,226	-0.02%
2021/12/15	7.2	35.17	0	0.00	35.20	7.2	14,286	0.05%
2021/12/14	7.2	35.12	5	35.17	35.40	2.2	14,568	0.02%
2021/12/13	7.1	35.52	0	0.00	35.50	7.1	14,534	0.05%
2021/12/10	0.5	35.55	17	35.61	35.65	-16.5	14,470	-0.11%
2021/12/09	1.4	35.20	14	35.13	35.30	-12.6	14,411	-0.09%
2021/12/08	1	35.15	17	35.25	35.20	-16	14,402	-0.11%
2021/12/07	0.1	34.80	12	34.90	35.10	-11.9	14,249	-0.08%
2021/12/06	0.2	34.29	22	34.39	34.60	-21.8	14,035	-0.16%
2021/12/03	1.5	34.15	2.7	34.18	34.15	-1.2	13,963	-0.01%
2021/12/02	4.1	33.91	0	0.00	34.25	4.1	13,859	0.03%
2021/12/01	2	33.83	2	34.15	34.15	0	13,857	0.00%
2021/11/30	6.1	33.69	5	34.13	34.20	1.1	14,025	0.01%
2021/11/29	6.5	33.83	13.8	33.90	33.90	-7.3	13,373	-0.05%
2021/11/26	14.2	34.01	5	33.90	33.90	9.2	13,316	0.07%
2021/11/25	3.3	34.16	0	0.00	34.50	3.3	13,369	0.02%
2021/11/24	40	34.33	5	34.30	34.35	35	13,445	0.26%
2021/11/23	5	34.06	9	34.09	34.10	-4	13,526	-0.03%
2021/11/22	9.2	34.21	6.5	34.27	34.15	2.7	13,527	0.02%
2021/11/19	9	34.46	37	34.50	34.65	-28	13,484	-0.21%
2021/11/18	0.2	34.60	35.3	34.49	34.70	-35.1	13,414	-0.26%
2021/11/17	9.3	34.15	6	34.19	34.20	3.3	13,571	0.02%
2021/11/16	0.2	34.07	27	34.12	34.20	-26.8	13,654	-0.20%
2021/11/15	4	33.93	7	33.94	33.95	-3	13,736	-0.02%
2021/11/12	2	33.78	0	0.00	33.90	2	13,847	0.01%
2021/11/11	3.1	33.77	1	34.00	33.80	2.1	14,108	0.01%
2021/11/10	0.1	33.72	42	33.95	34.00	-41.9	14,362	-0.29%
2021/11/09	21.3	33.55	28.1	33.66	33.70	-6.8	14,379	-0.05%
2021/11/08	3.4	33.55	3	33.60	33.60	0.4	15,869	0.00%
2021/11/05	0.5	33.45	29	33.57	33.70	-28.5	16,463	-0.17%
2021/11/04	1	33.35	35.6	33.43	33.45	-34.6	16,617	-0.21%
2021/11/03	3.1	33.25	6	33.32	33.40	-3	16,839	-0.02%
2021/11/02	4.3	33.27	6	33.34	33.30	-1.7	17,037	-0.01%
2021/10/29	14.9	33.13	3	33.38	33.40	11.9	17,140	0.07%
2021/10/28	1	33.25	2	33.30	33.40	-1	17,210	-0.01%
2021/10/27	5.1	33.36	0.3	33.40	33.35	4.8	17,331	0.03%
2021/10/26	1.2	33.34	68.8	33.33	33.45	-67.6	17,520	-0.39%
2021/10/25	1	32.95	12	33.00	33.10	-11	17,345	-0.06%
2021/10/22	1.5	33.00	202	33.04	33.05	-200.5	17,462	-1.15%	大賣/鉅額交易
2021/10/21	0.3	32.90	42	32.95	32.95	-41.8	17,366	-0.24%
2021/10/20	12.2	32.85	43.1	32.86	32.90	-30.9	17,206	-0.18%
2021/10/19	3	32.78	0	0.00	32.75	3	17,208	0.02%
2021/10/18	1.1	32.55	83	32.69	32.95	-81.9	17,240	-0.47%
2021/10/15	4	32.30	2	32.45	32.50	2	17,178	0.01%
2021/10/14	4	32.39	5.2	32.47	32.30	-1.2	17,136	-0.01%
2021/10/13	3.1	32.40	35	32.46	32.50	-31.9	17,222	-0.19%
2021/10/12	6.4	31.95	9	32.33	32.45	-2.6	17,261	-0.02%
2021/10/08	17	32.22	1	32.25	32.25	16	17,140	0.09%
2021/10/07	12.3	32.41	13	32.42	32.40	-0.7	17,250	0.00%
2021/10/06	4.1	32.00	4.6	32.21	32.25	-0.5	17,271	0.00%
2021/10/05	7	31.97	0.7	32.25	32.05	6.3	17,257	0.04%
2021/10/04	5.4	32.01	1.6	32.13	32.10	3.8	17,264	0.02%
2021/10/01	34.4	31.89	4	31.98	32.05	30.4	17,277	0.18%
2021/09/30	18.5	32.03	20	32.10	32.05	-1.5	17,102	-0.01%
2021/09/29	37	32.06	8	32.05	32.05	29	17,088	0.17%
2021/09/28	7.4	32.20	6	32.42	32.40	1.4	16,926	0.01%
2021/09/27	4.2	32.33	1	32.40	32.35	3.2	16,971	0.02%
2021/09/24	2.1	32.35	9	32.39	32.40	-6.9	17,017	-0.04%
2021/09/23	3.3	32.40	12	32.31	32.40	-8.7	17,042	-0.05%
2021/09/22	37.6	31.95	2	32.15	32.10	35.6	17,109	0.21%
2021/09/17	14.3	32.18	14	32.43	32.15	0.3	16,856	0.00%
2021/09/16	3	32.32	1	32.30	32.35	2	16,641	0.01%
2021/09/15	3	32.28	2.8	32.55	32.35	0.2	16,725	0.00%
2021/09/14	0	0.00	4.2	32.50	32.50	-4.2	16,823	-0.02%
2021/09/13	30.9	32.23	13	32.26	32.30	17.9	16,868	0.11%
2021/09/10	11.1	32.31	3	32.50	32.45	8.1	17,008	0.05%
2021/09/09	8.1	32.23	5.3	32.31	32.30	2.7	17,295	0.02%
2021/09/08	44.3	32.29	14	32.44	32.50	30.3	17,339	0.17%
2021/09/07	13	32.39	1	32.40	32.45	12	17,478	0.07%
2021/09/06	6.2	32.51	13	32.53	32.50	-6.8	17,514	-0.04%
2021/09/03	3.3	32.49	37	32.34	32.55	-33.8	17,499	-0.19%
2021/09/02	33.9	32.12	1	32.20	32.10	32.9	17,474	0.19%
2021/09/01	7.1	32.59	0.1	32.60	32.55	7	17,573	0.04%
2021/08/31	1	32.40	12	32.37	32.80	-11	17,556	-0.06%
2021/08/30	7	31.99	28	32.11	32.45	-21	17,459	-0.12%
2021/08/27	4.8	31.59	23	31.95	32.00	-18.2	17,403	-0.10%
2021/08/26	5.4	31.31	52	31.31	31.45	-46.6	17,412	-0.27%
2021/08/25	42	31.34	4.1	31.40	31.45	37.9	17,546	0.22%
2021/08/24	10	31.10	5.3	31.28	31.35	4.7	17,544	0.03%
2021/08/23	58.9	31.26	0	0.00	31.05	58.9	17,640	0.33%
2021/08/20	8.5	31.22	8	31.45	31.45	0.5	17,588	0.00%
2021/08/19	16.3	31.29	19	31.32	31.30	-2.7	18,782	-0.01%
2021/08/18	13.2	31.38	7	31.38	31.45	6.2	18,614	0.03%
2021/08/17	37	31.11	10	31.46	31.45	27	18,568	0.15%
2021/08/16	33.2	30.92	29	31.02	31.05	4.2	18,418	0.02%
2021/08/13	41.2	30.98	16	30.84	31.05	25.2	18,336	0.14%
2021/08/12	407	30.76	2	30.75	30.70	405	18,211	2.22%	大買/鉅額交易
2021/08/11	43	33.08	164	33.08	33.05	-121	16,812	-0.72%	大賣/鉅額交易
2021/08/10	30	33.05	10.2	33.07	33.05	19.7	16,424	0.12%
2021/08/09	5	33.05	511.8	33.15	33.20	-506.8	16,576	-3.06%	大賣/鉅額交易
2021/08/06	3.1	33.20	19.7	33.22	33.20	-16.6	16,638	-0.10%
2021/08/05	1.5	33.12	5	33.10	33.15	-3.5	16,933	-0.02%
2021/08/04	7	33.10	24	33.12	33.15	-17	17,814	-0.10%
2021/08/03	4	32.99	9	33.08	33.10	-5	18,045	-0.03%
2021/08/02	14.1	32.94	9	32.98	33.00	5.1	18,285	0.03%
2021/07/30	5.6	32.95	24	33.03	33.10	-18.4	18,291	-0.10%
2021/07/29	2	32.98	21.3	33.03	33.10	-19.3	18,240	-0.11%
2021/07/28	2	32.90	0	0.00	33.00	2	18,372	0.01%
2021/07/27	10	32.99	12.6	33.00	33.05	-2.6	18,538	-0.01%
2021/07/26	29.1	33.04	1	33.05	33.00	28.1	18,744	0.15%
2021/07/23	2.2	32.98	9	33.06	33.10	-6.8	18,947	-0.04%
2021/07/22	0	0.00	15	32.95	33.05	-15	19,057	-0.08%
2021/07/21	53	32.80	5	32.90	32.90	48	19,085	0.25%
2021/07/20	157	32.80	9	32.89	32.80	148	19,171	0.77%	大買/鉅額交易
2021/07/19	165	32.80	27	33.01	33.10	138	19,220	0.72%	大買/鉅額交易
2021/07/16	3	32.87	4	32.94	33.00	-1	19,269	-0.01%
2021/07/15	3	32.80	0	0.00	32.85	3	19,247	0.02%
2021/07/14	3.1	32.80	10	32.95	32.95	-6.9	19,311	-0.04%
2021/07/13	2	32.90	13	32.86	32.95	-11	19,513	-0.06%
2021/07/12	9.1	32.82	9	32.85	32.80	0.1	19,630	0.00%
2021/07/09	4.2	32.58	4	32.86	32.90	0.2	19,566	0.00%
2021/07/07	15.1	32.66	4.2	32.76	32.80	11	19,619	0.06%
2021/07/06	1	32.75	4	32.83	32.85	-3	19,628	-0.02%
2021/07/05	54.8	32.60	3	32.70	32.75	51.8	19,692	0.26%
2021/07/02	21	32.56	3.2	32.60	32.55	17.8	19,697	0.09%
2021/07/01	36.2	32.60	2	32.75	32.65	34.2	19,794	0.17%
2021/06/30	0.4	32.80	2	32.85	32.85	-1.6	19,828	-0.01%
2021/06/29	12.5	32.57	62	32.62	32.55	-49.5	19,923	-0.25%
2021/06/28	5.1	32.79	50	32.80	32.75	-44.9	19,955	-0.23%
2021/06/25	6	32.88	7	32.94	32.90	-1	20,020	0.00%
2021/06/24	4.1	32.64	1	32.90	32.60	3.1	20,068	0.02%
2021/06/23	2	32.63	12	32.80	32.75	-10	20,104	-0.05%
2021/06/22	5	32.51	6	32.63	32.50	-1	20,037	0.00%
2021/06/21	141	32.51	6	32.71	32.50	135	20,002	0.67%	大買/鉅額交易
2021/06/18	7	32.76	1	32.90	32.75	6	19,936	0.03%
2021/06/17	5.1	32.70	3	32.90	32.90	2.1	19,727	0.01%
2021/06/16	6	32.73	8	32.94	33.00	-2	20,206	-0.01%
2021/06/15	16.5	32.83	0.6	32.90	32.75	15.9	20,264	0.08%
2021/06/11	153.2	32.90	0	0.00	32.90	153.2	20,597	0.74%	大買/鉅額交易
2021/06/10	5	32.78	22.3	32.97	33.10	-17.3	20,815	-0.08%
2021/06/09	126.2	32.80	10.1	32.92	32.95	116	20,929	0.55%	大買/鉅額交易
2021/06/08	1.1	33.15	1	33.15	33.10	0.1	20,863	0.00%
2021/06/07	1	32.95	25.9	33.08	33.10	-24.9	21,359	-0.12%
2021/06/04	102.3	32.90	13	32.92	33.00	89.3	21,510	0.42%	大買/
2021/06/03	0.3	33.00	3.2	33.00	33.00	-2.9	22,265	-0.01%
2021/06/02	2.1	33.00	10	33.11	33.15	-7.9	22,516	-0.04%
2021/06/01	2	32.98	5.3	33.03	33.00	-3.3	22,540	-0.01%
2021/05/31	4.4	33.05	39	33.06	33.10	-34.6	22,750	-0.15%
2021/05/28	4.1	32.95	49.1	33.02	33.10	-45	22,825	-0.20%
2021/05/27	102.1	32.50	213	33.08	33.20	-110.9	22,860	-0.49%	大買/大賣/鉅額交易
2021/05/26	1	32.80	3	32.75	32.75	-2	22,117	-0.01%
2021/05/25	1.1	32.85	6	32.75	32.70	-5	22,351	-0.02%
2021/05/24	5	32.20	119	32.42	32.60	-114	22,629	-0.50%	大賣/鉅額交易
2021/05/21	0.7	32.40	26	32.43	32.50	-25.3	22,754	-0.11%
2021/05/20	3.2	32.03	18	32.00	32.10	-14.8	22,754	-0.07%
2021/05/19	13	32.07	36	32.04	32.10	-23	22,779	-0.10%
2021/05/18	15	31.91	63.5	31.84	32.00	-48.5	22,779	-0.21%
2021/05/17	159	31.07	59.9	31.02	31.10	99.1	23,242	0.43%	大買/
2021/05/14	119.3	31.52	8	31.56	31.70	111.3	23,015	0.48%	大買/鉅額交易
2021/05/13	36	31.49	65	31.20	31.40	-29	22,822	-0.13%
2021/05/12	412.8	31.63	49	31.90	31.35	363.8	22,400	1.62%	大買/鉅額交易
2021/05/11	376	32.62	6	32.51	32.45	370	21,610	1.71%	大買/鉅額交易
2021/05/10	10	32.96	139	32.98	33.00	-129	21,379	-0.60%	大賣/鉅額交易
2021/05/07	3	32.58	21	32.54	32.60	-18	21,463	-0.08%
2021/05/06	19.5	32.25	10.5	32.22	32.35	9	21,690	0.04%
2021/05/05	42	32.08	65	32.02	32.05	-23	21,653	-0.11%
2021/05/04	25	32.23	5	32.22	32.10	20	21,666	0.09%
2021/05/03	115.4	32.54	14.3	32.55	32.45	101.1	21,595	0.47%	大買/鉅額交易
2021/04/29	23.4	32.70	114	32.70	32.65	-90.6	21,595	-0.42%	大賣/
2021/04/28	15.5	32.47	109	32.46	32.60	-93.5	21,534	-0.43%	大賣/
2021/04/27	64.1	32.60	59.8	32.61	32.60	4.3	21,879	0.02%
2021/04/26	3.5	32.18	112	32.48	32.60	-108.5	21,884	-0.50%	大賣/鉅額交易
2021/04/23	26	32.18	1	32.30	32.25	25	21,909	0.11%
2021/04/22	31	32.24	34.1	32.34	32.35	-3.1	22,079	-0.01%
2021/04/21	39.5	32.35	6	32.42	32.30	33.5	22,100	0.15%
2021/04/20	11	32.48	54	32.50	32.55	-43	22,124	-0.19%
2021/04/19	3	32.30	56.5	32.34	32.45	-53.5	22,066	-0.24%
2021/04/16	32	31.96	79.5	32.01	32.05	-47.5	21,903	-0.22%
2021/04/15	41.1	31.93	14	31.91	31.90	27.1	22,220	0.12%
2021/04/14	40	31.85	16.5	31.89	31.90	23.5	22,428	0.10%
2021/04/13	0	0.00	54	31.93	31.85	-54	22,576	-0.24%
2021/04/12	11	31.56	8	31.72	31.65	3	22,591	0.01%
2021/04/09	13.6	31.61	29.3	31.59	31.55	-15.7	22,695	-0.07%
2021/04/08	16	31.81	19	31.80	31.75	-3	22,730	-0.01%
2021/04/07	0.3	32.00	42	31.97	32.00	-41.7	22,994	-0.18%
2021/04/06	11.1	32.00	23	31.99	32.00	-11.9	22,931	-0.05%
2021/04/01	12.6	31.90	23	31.93	31.90	-10.4	22,878	-0.05%
2021/03/31	5	31.83	29.7	31.86	31.90	-24.7	22,720	-0.11%
2021/03/30	0	0.00	11	31.78	31.80	-11	22,603	-0.05%
2021/03/29	40.1	31.65	50	31.67	31.80	-9.9	22,576	-0.04%
2021/03/26	42	31.60	11	31.65	31.60	31	22,619	0.14%
2021/03/25	1.5	31.45	31	31.42	31.60	-29.5	22,670	-0.13%
2021/03/24	0.3	31.34	13	31.34	31.40	-12.8	22,776	-0.06%
2021/03/23	0.1	31.30	13	31.27	31.35	-12.9	22,833	-0.06%
2021/03/22	8	31.11	20.8	31.21	31.25	-12.8	22,895	-0.06%
2021/03/19	13	31.17	89.8	31.21	31.05	-76.8	22,830	-0.34%
2021/03/18	8.4	31.52	61	31.50	31.40	-52.7	22,448	-0.23%
2021/03/17	16	31.29	41.8	31.34	31.45	-25.8	22,362	-0.12%
2021/03/16	1	31.35	27.7	31.29	31.35	-26.7	22,106	-0.12%
2021/03/15	6.1	31.01	40.1	30.99	31.00	-34	22,104	-0.15%
2021/03/12	28	30.69	1.1	30.66	30.65	26.9	22,176	0.12%
2021/03/11	1.1	31.03	41.1	30.98	30.75	-40	22,324	-0.18%
2021/03/10	50.1	30.60	19.3	30.54	30.60	30.7	21,966	0.14%
2021/03/09	5	30.41	99	30.43	30.60	-94	21,704	-0.43%
2021/03/08	34.8	29.90	28.6	29.92	29.90	6.2	20,961	0.03%
2021/03/05	5	29.60	3	29.77	29.70	2	20,676	0.01%
2021/03/04	54	29.61	12	29.57	29.60	42	21,324	0.20%
2021/03/03	340	29.70	13.7	29.75	29.75	326.3	21,188	1.54%	大買/鉅額交易
2021/03/02	131	29.65	33.1	29.71	29.65	97.9	21,078	0.46%	大買/
2021/02/26	49	29.34	1.5	29.52	29.20	47.5	20,886	0.23%
2021/02/25	0.1	29.65	16	29.60	29.65	-15.9	20,367	-0.08%
2021/02/24	25	29.41	22	29.57	29.30	3	20,198	0.01%
2021/02/23	40	29.44	33	29.41	29.55	7	19,864	0.04%
2021/02/22	24	29.12	7	29.18	29.10	17	19,714	0.09%
2021/02/19	26	29.05	12.3	29.09	29.15	13.7	19,719	0.07%
2021/02/18	15	29.28	19	29.28	29.25	-4	19,756	-0.02%
2021/02/17	1.7	29.41	28	29.28	29.40	-26.3	19,819	-0.13%
2021/02/05	49.4	28.80	2	28.98	28.80	47.4	19,267	0.25%
2021/02/04	1	28.85	0	0.00	28.80	1	19,237	0.01%
2021/02/03	8	28.72	1	28.90	28.80	7	19,714	0.04%
2021/02/02	62	28.83	2	28.85	28.70	60	19,882	0.30%
2021/02/01	5.2	28.63	8	28.69	28.65	-2.8	19,843	-0.01%
2021/01/29	140.7	28.55	6.4	28.49	28.15	134.3	19,797	0.68%	大買/鉅額交易
2021/01/28	65.3	28.53	6.5	28.63	28.55	58.7	19,365	0.30%
2021/01/27	23	28.75	81	28.75	28.70	-58	19,074	-0.30%
2021/01/26	20	28.72	5	28.80	28.70	15	19,014	0.08%
2021/01/25	15	28.68	43	28.72	28.85	-28	18,887	-0.15%
2021/01/22	28.6	28.61	22.1	28.61	28.60	6.4	18,839	0.03%
2021/01/21	20.1	28.86	5	28.81	28.70	15.1	18,765	0.08%
2021/01/20	87	28.79	24.5	28.77	28.70	62.6	18,680	0.33%
2021/01/19	26.1	29.08	11	29.15	29.10	15.1	18,242	0.08%
2021/01/18	38	29.04	8.2	29.12	29.15	29.8	18,216	0.16%
2021/01/15	62.3	29.40	18	29.45	29.30	44.3	18,020	0.25%
2021/01/14	29.1	29.64	5	29.65	29.75	24.1	17,846	0.13%
2021/01/13	30	29.76	21	29.73	29.80	9	17,733	0.05%
2021/01/12	28.1	29.84	0	0.00	29.75	28.1	17,692	0.16%
2021/01/11	31	29.93	30.2	29.94	30.05	0.8	17,618	0.00%
2021/01/08	7.1	29.81	36	29.95	30.00	-29	17,529	-0.17%
2021/01/07	15	29.50	36	29.65	29.75	-21	17,196	-0.12%
2021/01/06	48	29.66	9	29.67	29.45	39	17,057	0.23%
2021/01/05	13	29.79	6	29.80	29.85	7	16,804	0.04%
2021/01/04	12	29.70	108.5	29.62	29.90	-96.5	16,891	-0.57%	大賣/
2020/12/31	503	29.93	21	29.87	29.80	482	16,735	2.88%	大買/鉅額交易
2020/12/30	8	29.57	83	29.80	29.90	-75	16,621	-0.45%
2020/12/29	3.3	29.50	5.6	29.51	29.55	-2.3	16,444	-0.01%
2020/12/28	19	29.32	6.4	29.39	29.55	12.6	16,548	0.08%
2020/12/25	4	29.34	11	29.35	29.35	-7	16,562	-0.04%
2020/12/24	5	29.40	37	29.42	29.45	-32	16,820	-0.19%
2020/12/23	12	29.29	9.2	29.30	29.45	2.8	16,965	0.02%
2020/12/22	8	29.49	13.5	29.61	29.65	-5.5	17,276	-0.03%
2020/12/21	9	29.37	10	29.53	29.65	-1	17,882	-0.01%
2020/12/18	4.5	29.38	23	29.40	29.50	-18.5	18,359	-0.10%
2020/12/17	6	29.42	7	29.48	29.50	-1	18,815	-0.01%
2020/12/16	3	29.00	33	29.40	29.40	-30	19,116	-0.16%
2020/12/15	14.1	28.97	3	29.02	29.05	11.1	19,420	0.06%
2020/12/14	9	29.32	10.2	29.37	29.30	-1.2	19,468	-0.01%
2020/12/11	61.6	29.13	39.2	29.18	29.30	22.5	19,387	0.12%
2020/12/10	3	28.72	2	28.93	28.80	1	19,320	0.01%
2020/12/09	1	28.65	0	0.00	28.75	1	19,367	0.01%
2020/12/08	38.1	28.70	4	28.70	28.70	34.1	19,386	0.18%
2020/12/07	12	29.01	15.5	29.05	29.00	-3.5	19,258	-0.02%
2020/12/04	92.4	29.07	15	29.11	29.10	77.4	19,194	0.40%
2020/12/03	1	29.10	0	0.00	29.20	1	19,139	0.01%
2020/12/02	8.1	29.03	11	29.16	29.20	-3	19,244	-0.02%
2020/12/01	9	28.78	11	29.02	29.15	-2	19,683	-0.01%
2020/11/30	26.1	28.94	1	29.05	28.45	25.1	19,832	0.13%
2020/11/27	30.1	29.14	0	0.00	29.10	30.1	19,444	0.15%
2020/11/26	15	29.24	1	29.20	29.30	14	19,899	0.07%
2020/11/25	1.1	29.40	16	29.37	29.25	-14.9	20,048	-0.07%
2020/11/24	32.1	29.38	4	29.49	29.30	28.1	20,230	0.14%
2020/11/23	1	29.60	7	29.66	29.70	-6	20,407	-0.03%
2020/11/20	2	29.55	20	29.57	29.55	-18	20,574	-0.09%
2020/11/19	0	0.00	7	29.54	29.60	-7	20,887	-0.03%
2020/11/18	4	29.59	4	29.60	29.65	0	21,018	0.00%
2020/11/17	4	29.29	45	29.36	29.45	-41	21,084	-0.19%
2020/11/16	15	29.26	46.1	29.45	29.45	-31.1	21,632	-0.14%
2020/11/13	0	0.00	9	29.17	29.35	-9	21,736	-0.04%
2020/11/12	46.1	29.22	14	29.31	29.20	32.1	21,959	0.15%
2020/11/11	23.5	29.44	153.9	29.42	29.70	-130.4	22,202	-0.59%	大賣/鉅額交易
2020/11/10	7	28.84	61.7	28.88	29.00	-54.7	22,067	-0.25%
2020/11/09	53	28.71	40.1	28.73	28.75	12.9	23,084	0.06%
2020/11/06	15	28.51	14	28.49	28.50	1	23,482	0.00%
2020/11/05	6.1	28.40	20.1	28.40	28.40	-14.1	23,750	-0.06%
2020/11/04	13.2	28.11	20	28.10	28.10	-6.8	23,992	-0.03%
2020/11/03	2	28.03	25	28.09	28.10	-23	24,295	-0.09%
2020/11/02	13.6	27.87	47	27.71	27.95	-33.4	24,410	-0.14%
2020/10/30	13.1	27.49	3	27.63	27.55	10.1	24,502	0.04%
2020/10/29	69.9	27.55	0	0.00	27.50	69.9	24,416	0.29%
2020/10/28	28	27.65	3.3	27.71	27.65	24.8	24,577	0.10%
2020/10/27	25	27.74	0.2	27.90	27.70	24.8	24,763	0.10%
2020/10/26	13.3	27.82	0	0.00	27.80	13.3	24,894	0.05%
2020/10/23	22	27.74	10	27.70	27.75	12	25,043	0.05%
2020/10/22	10	27.63	4	27.65	27.80	6	25,260	0.02%
2020/10/21	40	27.72	2	27.75	27.65	38	25,517	0.15%
2020/10/20	10	27.71	0	0.00	27.70	10	25,763	0.04%
2020/10/19	3	27.82	14	27.81	27.80	-11	25,840	-0.04%
2020/10/16	11	27.79	0	0.00	27.70	11	26,062	0.04%
2020/10/15	41.3	27.78	6	27.78	27.75	35.3	26,233	0.13%
2020/10/14	8	28.03	0	0.00	28.00	8	26,361	0.03%
2020/10/13	29	28.13	9	28.10	28.15	20	26,492	0.08%
2020/10/12	22	28.07	6	28.27	28.25	16	26,770	0.06%
2020/10/08	7	27.92	1	28.00	28.00	6	26,916	0.02%
2020/10/07	8	27.96	0	0.00	27.95	8	27,013	0.03%
2020/10/06	12	27.94	0.4	28.15	27.95	11.6	27,117	0.04%
2020/10/05	27	27.86	0	0.00	27.80	27	27,188	0.10%
2020/09/30	37	27.90	0	0.00	27.80	37	27,278	0.14%
2020/09/29	30.3	27.91	33	27.89	27.80	-2.7	27,367	-0.01%
2020/09/28	20	27.82	19	27.82	27.90	1	27,419	0.00%
2020/09/25	18	27.32	1	27.65	27.45	17	27,437	0.06%
2020/09/24	122	27.09	3	27.25	27.00	119	27,342	0.44%	大買/鉅額交易
2020/09/23	92.3	27.62	1	27.85	27.50	91.3	26,687	0.34%
2020/09/22	111	27.93	22	27.94	27.85	89	26,163	0.34%	大買/
2020/09/21	57.3	28.29	0	0.00	28.20	57.3	25,733	0.22%
2020/09/18	52	28.51	3	28.48	28.45	49	25,577	0.19%
2020/09/17	25	28.61	0	0.00	28.55	25	25,219	0.10%
2020/09/16	6	28.63	2	28.65	28.75	4	25,209	0.02%
2020/09/15	9	28.56	1	28.55	28.65	8	25,323	0.03%
2020/09/14	59	28.58	10	28.62	28.65	49	25,653	0.19%
2020/09/11	32	28.57	6	28.59	28.65	26	25,641	0.10%
2020/09/10	17	28.63	15	28.68	28.75	2	25,499	0.01%
2020/09/09	25	28.65	6	28.75	28.75	19	25,415	0.07%
2020/09/08	8.5	28.83	3	28.90	28.85	5.5	25,333	0.02%
2020/09/07	28	28.72	17	28.74	28.85	11	25,489	0.04%
2020/09/04	57	28.67	19	28.63	28.65	38	25,553	0.15%
2020/09/03	33	28.80	16	28.85	28.90	17	25,240	0.07%
2020/09/02	97	28.87	37	28.83	28.90	60	25,171	0.24%
2020/09/01	105.1	29.07	0	0.00	29.05	105.1	24,950	0.42%	大買/鉅額交易
2020/08/31	32	29.36	0.3	29.40	29.25	31.8	24,540	0.13%
2020/08/28	42.7	29.43	12	29.40	29.40	30.7	24,478	0.13%
2020/08/27	35	29.47	2	29.45	29.40	33	24,516	0.13%
2020/08/26	39	29.52	0	0.00	29.55	39	24,287	0.16%
2020/08/25	78	29.55	1	29.70	29.50	77	24,164	0.32%
2020/08/24	29	29.56	3.9	29.72	29.60	25.1	24,129	0.10%
2020/08/21	29	29.58	18	29.58	29.60	11	24,031	0.05%
2020/08/20	116	29.52	7	29.80	29.40	109	23,806	0.46%	大買/鉅額交易
2020/08/19	45	29.98	0	0.00	29.90	45	23,199	0.19%
2020/08/18	44	29.93	4	29.97	29.95	40	22,898	0.17%
2020/08/17	36.2	29.98	7	30.10	30.00	29.2	22,763	0.13%
2020/08/14	81.5	30.07	11	30.13	30.05	70.5	22,434	0.31%
2020/08/13	247	30.24	13.5	30.49	30.40	233.5	22,193	1.05%	大買/鉅額交易
2020/08/12	86	32.42	83.7	32.38	32.35	2.3	21,244	0.01%
2020/08/11	35.6	32.45	97	32.45	32.45	-61.4	20,911	-0.29%
2020/08/10	14.5	32.46	129.4	32.46	32.50	-114.9	20,871	-0.55%	大賣/鉅額交易
2020/08/07	22.6	32.47	42	32.51	32.45	-19.4	20,842	-0.09%
2020/08/06	0.2	32.45	125	32.33	32.45	-124.8	20,618	-0.61%	大賣/鉅額交易
2020/08/05	1	32.20	10	32.30	32.20	-9	20,644	-0.04%
2020/08/04	1	32.20	2	32.25	32.25	-1	20,709	0.00%
2020/08/03	60	32.06	1	32.20	32.10	59	20,809	0.28%
2020/07/31	4	32.25	13	32.32	32.35	-9	20,784	-0.04%
2020/07/30	4.4	32.16	4	32.13	32.35	0.4	20,763	0.00%
2020/07/29	10	32.27	22	32.19	32.20	-12	20,772	-0.06%
2020/07/28	113	31.57	5	31.71	31.65	108	21,003	0.51%	大買/鉅額交易
2020/07/27	26.4	31.84	12.8	31.83	31.60	13.6	21,244	0.06%
2020/07/24	28	32.34	8	32.16	32.15	20	21,410	0.09%
2020/07/23	21	32.58	26	32.73	32.70	-5	21,395	-0.02%
2020/07/22	0	0.00	6	32.68	32.70	-6	21,462	-0.03%
2020/07/21	2.7	32.54	21	32.59	32.55	-18.3	21,480	-0.09%
2020/07/20	6	32.18	116	32.39	32.45	-110	21,511	-0.51%	大賣/鉅額交易
2020/07/17	0.4	32.15	31	32.24	32.25	-30.6	21,447	-0.14%
2020/07/16	30	31.91	3	32.18	32.15	27	21,627	0.12%
2020/07/15	27	32.06	2	32.05	32.15	25	21,502	0.12%
2020/07/14	0.5	32.15	42	32.19	32.20	-41.5	21,428	-0.19%
2020/07/13	5	32.05	2	32.10	32.05	3	21,593	0.01%
2020/07/10	6.2	32.08	17	32.20	32.00	-10.8	21,779	-0.05%
2020/07/09	0	0.00	124	32.20	32.25	-124	21,974	-0.56%	大賣/鉅額交易
2020/07/08	11	32.04	25	32.08	32.05	-14	21,952	-0.06%
2020/07/07	0	0.00	29.5	31.94	32.00	-29.5	22,004	-0.13%
2020/07/06	0	0.00	39.4	31.92	31.95	-39.4	21,866	-0.18%
2020/07/03	43	31.68	50	31.74	31.55	-7	21,985	-0.03%
2020/07/02	0	0.00	29	31.57	31.55	-29	22,111	-0.13%
2020/07/01	14	31.18	18	31.37	31.25	-4	22,415	-0.02%
2020/06/30	20	30.91	9.2	30.97	30.90	10.8	22,555	0.05%
2020/06/29	26.7	30.90	72	31.05	30.90	-45.3	22,655	-0.20%
2020/06/24	2	31.25	7	31.21	31.25	-5	22,652	-0.02%
2020/06/23	14	31.06	1	31.20	31.15	13	22,886	0.06%
2020/06/22	26.1	31.17	10	31.24	31.15	16.1	23,174	0.07%
2020/06/19	59	31.37	0	0.00	31.25	59	23,439	0.25%
2020/06/18	7.1	31.47	0	0.00	31.65	7.1	23,503	0.03%
2020/06/17	25	31.56	8	31.57	31.70	17	23,987	0.07%
2020/06/16	6	31.66	8	31.83	31.70	-2	24,753	-0.01%
2020/06/15	22	31.40	1	31.45	31.30	21	25,651	0.08%
2020/06/12	30	31.16	32	31.30	31.50	-2	26,177	-0.01%
2020/06/11	7	31.84	46	31.90	31.80	-39	26,946	-0.14%
2020/06/10	0	0.00	69	32.07	32.10	-69	27,483	-0.25%
2020/06/09	0	0.00	8.7	31.79	31.85	-8.7	28,746	-0.03%
2020/06/08	11	31.49	66	31.67	31.80	-55	29,444	-0.19%
2020/06/05	24	31.30	10	31.47	31.50	14	29,588	0.05%
2020/06/04	16	31.40	38	31.42	31.40	-22	30,063	-0.07%
2020/06/03	5	31.35	32	31.27	31.30	-27	30,625	-0.09%
2020/06/02	1.5	30.83	13	30.87	30.90	-11.5	30,723	-0.04%
2020/06/01	4	30.84	63	31.02	30.70	-59	30,845	-0.19%
2020/05/29	8.1	30.49	10	30.75	30.75	-1.9	30,797	-0.01%
2020/05/28	45	30.56	0	0.00	30.45	45	30,687	0.15%
2020/05/27	1	30.65	1	30.80	30.70	0	30,920	0.00%
2020/05/26	1	30.50	32	30.72	30.65	-31	31,184	-0.10%
2020/05/25	46	30.33	0.8	30.50	30.35	45.2	31,426	0.14%
2020/05/22	11	30.58	5	30.55	30.45	6	31,683	0.02%
2020/05/21	1	30.95	50	30.84	31.00	-49	31,777	-0.15%
2020/05/20	5	30.70	47	30.67	30.80	-42	31,938	-0.13%
2020/05/19	2	30.53	65	30.55	30.55	-63	32,048	-0.20%
2020/05/18	14	30.05	66	30.17	30.05	-52	31,921	-0.16%
2020/05/15	26	30.27	4	30.23	30.25	22	31,903	0.07%
2020/05/14	14	30.14	9	30.12	30.25	5	31,745	0.02%
2020/05/13	9	30.34	65	30.27	30.30	-56	31,479	-0.18%
2020/05/12	10	30.16	1	30.30	30.30	9	31,423	0.03%
2020/05/11	16	30.36	13	30.39	30.40	3	31,335	0.01%
2020/05/08	28	30.01	19.3	30.01	30.00	8.7	31,225	0.03%
2020/05/07	14	29.42	17	29.59	29.55	-3	31,212	-0.01%
2020/05/06	29	29.63	1	29.70	29.55	28	31,182	0.09%
2020/05/05	13	29.54	25	29.83	29.85	-12	31,078	-0.04%
2020/05/04	60	29.20	10	29.45	29.35	50	31,018	0.16%
2020/04/30	84	30.33	77	30.46	30.10	7	30,758	0.02%
2020/04/29	32	29.99	76	29.87	29.95	-44	30,607	-0.14%
2020/04/28	2	29.18	59	29.30	29.45	-57	30,449	-0.19%
2020/04/27	0	0.00	26	28.73	28.70	-26	30,981	-0.08%
2020/04/24	22	28.21	0	0.00	28.20	22	30,949	0.07%
2020/04/23	27	28.30	0	0.00	28.30	27	30,794	0.09%
2020/04/22	121	28.26	0	0.00	28.30	121	30,595	0.40%	大買/鉅額交易
2020/04/21	28	28.51	13	28.68	28.35	15	30,554	0.05%
2020/04/20	28	28.93	13	29.00	28.90	15	30,348	0.05%
2020/04/17	22	29.18	31	29.25	29.05	-9	30,489	-0.03%
2020/04/16	16	28.77	40	28.80	28.80	-24	30,384	-0.08%
2020/04/15	18	29.13	18	29.19	29.20	0	30,187	0.00%
2020/04/14	85	28.68	178	28.83	28.85	-93	30,091	-0.31%	大賣/
2020/04/13	18	28.65	154	28.73	28.60	-136	29,827	-0.46%	大賣/鉅額交易
2020/04/10	4	29.08	28	29.09	29.15	-24	29,679	-0.08%
2020/04/09	15.2	28.52	4	28.61	28.50	11.2	29,497	0.04%
2020/04/08	60	28.41	1	28.40	28.40	59	29,353	0.20%
2020/04/07	37	28.40	53	28.70	28.40	-16	29,074	-0.06%
2020/04/06	12	28.36	71	28.27	28.45	-59	28,717	-0.21%
2020/04/01	26.6	28.12	0	0.00	28.05	26.6	28,288	0.09%
2020/03/31	58.3	28.57	7	28.64	28.45	51.3	27,982	0.18%
2020/03/30	24	28.01	9	28.08	28.65	15	27,641	0.05%
2020/03/27	64	28.51	62	28.57	28.65	2	27,360	0.01%
2020/03/26	13	28.11	18	28.03	28.15	-5	27,065	-0.02%
2020/03/25	99	28.06	47	28.13	27.95	52	26,954	0.19%
2020/03/24	30	27.52	31	27.91	27.35	-1	26,639	0.00%
2020/03/23	47.6	26.69	49	27.04	27.00	-1.4	26,334	-0.01%
2020/03/20	119	27.16	36.4	27.35	27.95	82.6	25,939	0.32%	大買/
2020/03/19	221.3	27.00	111	27.13	26.40	110.3	25,123	0.44%	大買/大賣/鉅額交易
2020/03/18	186	27.94	16.2	28.12	28.00	169.8	24,282	0.70%	大買/鉅額交易
2020/03/17	168.1	28.14	51	28.10	28.00	117.1	23,762	0.49%	大買/鉅額交易
2020/03/16	77.3	29.27	24	29.29	29.00	53.3	22,808	0.23%
2020/03/13	99	28.81	104	29.14	30.00	-5	22,027	-0.02%	大賣/
2020/03/12	47	30.34	205.2	30.12	30.20	-158.2	20,576	-0.77%	大賣/鉅額交易
2020/03/11	18	31.31	81	31.28	31.20	-63	19,697	-0.32%
2020/03/10	44.1	31.26	114	31.23	31.35	-69.8	19,364	-0.36%	大賣/
2020/03/09	70.1	31.75	78	31.70	31.75	-7.9	18,768	-0.04%
2020/03/06	30.2	32.48	47	32.46	32.45	-16.8	18,211	-0.09%
2020/03/05	7	32.54	20	32.76	32.90	-13	17,915	-0.07%
2020/03/04	0.1	32.40	28	32.25	32.35	-27.9	17,880	-0.16%
2020/03/03	37	32.19	76	32.34	32.25	-39	17,768	-0.22%
2020/03/02	16	31.95	78.7	31.96	31.95	-62.7	17,614	-0.36%
2020/02/27	24	32.26	105	32.34	32.35	-81	17,772	-0.46%	大賣/
2020/02/26	14	32.33	5	32.34	32.35	9	17,513	0.05%
2020/02/25	14	32.55	0	0.00	32.70	14	17,201	0.08%
2020/02/24	52	32.76	5	32.75	32.70	47	17,097	0.27%
2020/02/21	72	33.33	54	33.36	33.20	18	16,873	0.11%
2020/02/20	115	33.42	26	33.64	33.60	89	16,748	0.53%	大買/
2020/02/19	4	33.31	161	33.37	33.45	-157	16,456	-0.95%	大賣/鉅額交易
2020/02/18	2	32.90	14.1	32.75	32.90	-12.1	16,293	-0.07%
2020/02/17	2	32.45	36	32.41	32.50	-34	16,146	-0.21%
2020/02/14	0	0.00	16	32.25	32.30	-16	16,131	-0.10%
2020/02/13	0	0.00	22	32.16	32.20	-22	16,231	-0.14%
2020/02/12	3	32.17	4	32.19	32.10	-1	16,323	-0.01%
2020/02/11	8	31.98	21	32.05	32.15	-13	16,321	-0.08%
2020/02/10	12	31.93	61.1	32.00	32.05	-49.1	16,367	-0.30%
2020/02/07	15.3	32.00	2	32.10	32.00	13.3	16,755	0.08%
2020/02/06	0	0.00	71	32.20	32.35	-71	16,688	-0.43%
2020/02/05	9	31.78	32	31.95	32.00	-23	16,648	-0.14%
2020/02/04	12	31.81	23	31.91	31.80	-11	16,630	-0.07%
2020/02/03	25	31.51	86.4	31.55	31.60	-61.4	16,721	-0.37%
2020/01/31	37	31.65	79	31.74	31.55	-42	16,535	-0.25%
2020/01/30	34	31.62	550	31.73	31.20	-516	16,247	-3.18%	大賣/鉅額交易
2020/01/20	11	32.35	27.4	32.29	32.35	-16.4	15,492	-0.11%
2020/01/17	0.7	32.10	12	32.05	32.10	-11.3	15,325	-0.07%
2020/01/16	0.1	31.95	28	31.81	31.95	-27.9	15,394	-0.18%
2020/01/15	4	31.83	3.1	31.88	31.80	0.9	15,375	0.01%
2020/01/14	23	31.98	140.2	31.96	32.00	-117.2	15,350	-0.76%	大賣/鉅額交易
2020/01/13	11.1	31.69	363	31.55	31.70	-351.9	15,252	-2.31%	大賣/鉅額交易
2020/01/10	20.2	30.96	190	31.00	30.95	-169.8	15,099	-1.12%	大賣/鉅額交易
2020/01/09	10	30.80	63	30.77	30.90	-53	15,035	-0.35%
2020/01/08	4	30.59	23	30.62	30.70	-19	15,052	-0.13%
2020/01/07	3	30.58	9.2	30.59	30.60	-6.2	14,864	-0.04%
2020/01/06	2	30.63	12	30.60	30.60	-10	14,981	-0.07%
2020/01/03	5.4	30.70	4	30.73	30.80	1.4	15,003	0.01%
2020/01/02	0	0.00	1	30.65	30.60	-1	15,216	-0.01%
2019/12/31	2	30.65	8	30.65	30.60	-6	15,258	-0.04%
2019/12/30	9	30.78	0	0.00	30.70	9	15,345	0.06%
2019/12/27	0	0.00	12	30.85	30.90	-12	15,333	-0.08%
2019/12/26	2	30.75	0	0.00	30.80	2	15,422	0.01%
2019/12/25	8	30.76	3	30.82	30.80	5	15,681	0.03%
2019/12/24	0	0.00	1.4	30.80	30.80	-1.4	15,836	-0.01%
2019/12/23	6	30.56	29.3	30.67	30.85	-23.3	15,945	-0.15%
2019/12/20	1	30.65	11	30.64	30.55	-10	16,260	-0.06%
2019/12/19	3	30.52	0	0.00	30.55	3	16,133	0.02%
2019/12/18	2	30.60	8	30.61	30.65	-6	16,133	-0.04%
2019/12/17	9	30.35	21	30.46	30.65	-12	16,336	-0.07%
2019/12/16	11	30.35	0	0.00	30.35	11	16,211	0.07%
2019/12/13	1	30.30	6	30.38	30.30	-5	16,203	-0.03%
2019/12/12	115	30.06	2	30.13	30.15	113	16,064	0.70%	大買/鉅額交易
2019/12/11	77	30.08	0	0.00	30.10	77	16,055	0.48%
2019/12/10	8	30.11	10	30.15	30.20	-2	16,007	-0.01%
2019/12/09	75	30.11	2.2	30.10	30.15	72.8	16,160	0.45%
2019/12/06	22	30.08	0	0.00	30.05	22	16,466	0.13%
2019/12/05	6	30.08	0	0.00	30.15	6	16,599	0.04%
2019/12/04	34	30.08	0	0.00	30.15	34	16,578	0.21%
2019/12/03	62	30.08	1	30.10	30.05	61	16,642	0.37%
2019/12/02	10	30.16	9	30.16	30.30	1	16,547	0.01%
2019/11/29	16	30.40	0	0.00	30.30	16	16,468	0.10%
2019/11/28	31	30.57	0	0.00	30.65	31	16,479	0.19%
2019/11/27	3.1	30.68	7	30.70	30.70	-3.9	16,664	-0.02%
2019/11/26	3	30.50	20	30.56	30.40	-17	16,621	-0.10%
2019/11/25	0	0.00	1	30.40	30.40	-1	16,148	-0.01%
2019/11/22	39.1	30.35	3	30.40	30.40	36.1	16,448	0.22%
2019/11/21	4	30.35	5	30.30	30.35	-1	16,594	-0.01%
2019/11/20	11	30.61	0	0.00	30.65	11	16,477	0.07%
2019/11/19	0	0.00	28	30.66	30.70	-28	16,477	-0.17%
2019/11/18	3	30.48	1	30.70	30.70	2	16,572	0.01%
2019/11/15	0	0.00	0.8	30.60	30.55	-0.8	16,729	0.00%
2019/11/14	14	30.38	11	30.40	30.40	3	16,841	0.02%
2019/11/13	12	30.55	16	30.50	30.50	-4	17,151	-0.02%
2019/11/12	2	30.58	14	30.60	30.60	-12	17,373	-0.07%
2019/11/11	54	30.44	10	30.48	30.40	44	17,674	0.25%
2019/11/08	56	30.49	5	30.45	30.50	51	18,089	0.28%
2019/11/07	3	30.48	59	30.54	30.50	-56	18,872	-0.30%
2019/11/06	4.2	30.70	239	30.61	30.65	-234.8	19,094	-1.23%	大賣/鉅額交易
2019/11/05	0.1	30.20	5	30.14	30.20	-4.9	18,911	-0.03%
2019/11/04	23	29.71	4.3	29.91	29.95	18.8	19,042	0.10%
2019/11/01	12	29.67	4	29.80	29.65	8	19,112	0.04%
2019/10/31	7.1	29.90	27	29.97	29.90	-19.9	19,414	-0.10%
2019/10/30	0.3	29.90	24	29.72	29.85	-23.7	19,400	-0.12%
2019/10/29	55.2	29.65	12.9	29.62	29.70	42.3	19,753	0.21%
2019/10/28	1	29.40	17	29.51	29.60	-16	19,838	-0.08%
2019/10/25	12.1	29.44	1	29.50	29.45	11.1	19,854	0.06%
2019/10/24	9	29.28	6	29.35	29.45	3	19,868	0.02%
2019/10/23	1	29.10	1	29.20	29.20	0	19,771	0.00%
2019/10/22	41	29.02	0	0.00	29.15	41	19,743	0.21%
2019/10/21	4.3	29.01	1	29.10	29.20	3.3	19,615	0.02%
2019/10/18	12	29.07	0	0.00	29.10	12	19,606	0.06%
2019/10/17	0.1	29.25	0	0.00	29.25	0.1	19,485	0.00%
2019/10/16	1.4	29.13	1	29.20	29.15	0.4	19,500	0.00%
2019/10/15	2	28.98	0	0.00	29.15	2	19,569	0.01%
2019/10/14	24	29.06	1	29.20	29.15	23	19,601	0.12%
2019/10/09	18	29.01	0	0.00	29.00	18	19,613	0.09%
2019/10/08	13	29.36	5	29.26	29.10	8	19,571	0.04%
2019/10/07	3	28.93	0.3	29.05	28.95	2.7	19,389	0.01%
2019/10/04	5	28.72	3	28.77	28.85	2	19,455	0.01%
2019/10/03	30	28.66	1	28.85	28.75	29	19,455	0.15%
2019/10/02	7	28.86	20	28.90	28.80	-13	19,478	-0.07%
2019/10/01	3	28.82	18.1	28.81	28.75	-15.1	19,415	-0.08%
2019/09/27	8	28.75	23	28.75	28.75	-15	19,232	-0.08%
2019/09/26	24	28.83	106	28.80	28.80	-82	19,260	-0.43%	大賣/
2019/09/25	85	28.84	90	29.00	28.80	-5	19,385	-0.03%
2019/09/24	144	29.00	4.9	29.13	29.05	139.1	19,224	0.72%	大買/鉅額交易
2019/09/23	84	29.20	1	29.15	29.20	83	19,350	0.43%
2019/09/20	33	29.20	1	29.40	29.30	32	19,626	0.16%
2019/09/19	27.7	29.33	0	0.00	29.45	27.7	19,377	0.14%
2019/09/18	1.4	29.42	17	29.45	29.55	-15.6	19,510	-0.08%
2019/09/17	1	29.15	0	0.00	29.20	1	19,701	0.01%
2019/09/16	12	29.21	1	29.40	29.20	11	20,392	0.05%
2019/09/12	8.5	29.32	88	29.42	29.30	-79.5	20,694	-0.38%
2019/09/11	95.5	29.40	2	29.60	29.50	93.5	21,060	0.44%
2019/09/10	89	29.55	42	29.52	29.55	47	21,221	0.22%
2019/09/09	246	29.12	18	29.03	29.20	228	21,156	1.08%	大買/鉅額交易
2019/09/06	2.5	28.77	8	28.71	28.80	-5.5	21,301	-0.03%
2019/09/05	4	28.45	13.3	28.53	28.55	-9.3	21,661	-0.04%
2019/09/04	10	28.35	1	28.45	28.45	9	22,301	0.04%
2019/09/03	93	28.35	1	28.35	28.35	92	22,509	0.41%
2019/09/02	78	28.53	2	28.60	28.45	76	22,721	0.33%
2019/08/30	6.8	28.32	17	28.70	28.75	-10.2	22,936	-0.04%
2019/08/29	24	28.03	0	0.00	28.00	24	22,941	0.10%
2019/08/28	10	28.08	0	0.00	28.05	10	23,100	0.04%
2019/08/27	21.2	27.95	8	27.96	28.00	13.2	23,257	0.06%
2019/08/26	32	27.98	1	28.20	27.95	31	23,248	0.13%
2019/08/23	5.2	28.30	3	28.40	28.35	2.2	23,248	0.01%
2019/08/22	21	28.19	1	28.35	28.25	20	23,283	0.09%
2019/08/21	14.3	28.29	8	28.30	28.15	6.3	23,701	0.03%
2019/08/20	19	28.32	0	0.00	28.50	19	23,502	0.08%
2019/08/19	63	28.33	3.8	28.42	28.30	59.2	23,381	0.25%
2019/08/16	25	28.01	5.1	28.27	28.25	19.9	23,513	0.08%
2019/08/15	59	27.86	699	27.82	27.90	-640	23,240	-2.75%	大賣/鉅額交易
2019/08/14	122.8	28.34	7.3	28.53	28.20	115.5	23,212	0.50%	大買/鉅額交易
2019/08/13	97.3	28.63	28	28.70	28.50	69.3	23,053	0.30%
2019/08/12	78	29.07	12	29.15	29.00	66	22,833	0.29%
2019/08/08	28.5	31.12	122	31.16	31.10	-93.5	22,233	-0.42%	大賣/
2019/08/07	56.1	31.15	13	31.33	31.05	43.1	22,093	0.20%
2019/08/06	43	31.09	89	31.15	31.25	-46	22,132	-0.21%
2019/08/05	43.5	31.29	14	31.31	31.25	29.5	22,003	0.13%
2019/08/02	46	31.20	48	31.19	31.35	-2	22,128	-0.01%
2019/08/01	17	31.72	2	31.90	31.65	15	22,028	0.07%
2019/07/31	18.8	31.94	3	31.95	32.10	15.8	21,946	0.07%
2019/07/30	5.5	32.05	13	32.21	32.10	-7.5	21,658	-0.03%
2019/07/29	7.6	32.22	11	32.21	32.10	-3.4	21,752	-0.02%
2019/07/26	45.5	32.34	5.8	32.16	32.30	39.7	21,903	0.18%
2019/07/25	4.2	32.39	58	32.45	32.25	-53.8	22,377	-0.24%
2019/07/24	31	32.15	25	32.20	32.20	6	22,589	0.03%
2019/07/23	0.3	32.00	18	32.09	32.10	-17.8	22,739	-0.08%
2019/07/22	0	0.00	21	32.00	31.90	-21	22,798	-0.09%
2019/07/19	0.4	31.85	12	31.85	31.85	-11.6	22,797	-0.05%
2019/07/18	3.2	31.60	4	31.76	31.85	-0.8	23,066	0.00%
2019/07/17	10	31.60	16	31.74	31.90	-6	23,059	-0.03%
2019/07/16	10	31.90	37	31.90	31.95	-27	22,928	-0.12%
2019/07/15	13.1	31.72	22	32.00	31.70	-8.9	22,826	-0.04%
2019/07/12	0.4	31.85	7	31.92	31.85	-6.6	22,620	-0.03%
2019/07/11	0	0.00	67	31.87	31.85	-67	22,634	-0.30%
2019/07/10	0	0.00	222	31.62	31.60	-222	22,638	-0.98%	大賣/鉅額交易
2019/07/09	31	31.50	75.5	31.44	31.60	-44.5	22,627	-0.20%
2019/07/08	0	0.00	3	31.40	31.40	-3	22,549	-0.01%
2019/07/05	7.1	31.35	2	31.28	31.40	5.1	22,446	0.02%
2019/07/04	0	0.00	2	31.20	31.20	-2	22,666	-0.01%
2019/07/03	2	31.10	4	31.14	31.15	-2	22,794	-0.01%
2019/07/02	13	31.05	28.3	31.12	31.05	-15.3	22,795	-0.07%
2019/07/01	12.2	31.02	0	0.00	30.90	12.2	22,694	0.05%
2019/06/28	2	30.98	78	31.06	30.90	-76	22,507	-0.34%
2019/06/27	3.1	30.88	1.8	30.96	30.85	1.3	22,245	0.01%
2019/06/26	0	0.00	105	31.00	31.05	-105	22,033	-0.48%	大賣/鉅額交易
2019/06/25	0	0.00	1.8	30.95	30.95	-1.8	21,987	-0.01%
2019/06/24	9.2	30.97	36	30.93	30.85	-26.8	21,819	-0.12%
2019/06/21	68	30.97	2	31.05	30.80	66	21,499	0.31%
2019/06/20	69	31.36	124	31.40	31.50	-55	20,930	-0.26%	大賣/
2019/06/19	10	31.20	3	31.18	31.25	7	20,565	0.03%
2019/06/18	0	0.00	17	30.65	30.80	-17	20,233	-0.08%
2019/06/17	8.1	30.74	20.5	30.80	30.70	-12.3	20,085	-0.06%
2019/06/14	7	30.56	22	30.49	30.65	-15	20,083	-0.07%
2019/06/13	12.2	30.68	1	30.60	30.60	11.2	20,010	0.06%
2019/06/12	47	30.56	95	30.51	30.70	-48	19,695	-0.24%
2019/06/11	22.1	31.59	22	31.65	31.30	0.1	18,985	0.00%
2019/06/10	5	31.88	85	31.97	31.95	-80	18,680	-0.43%
2019/06/06	10	31.60	463	31.40	31.70	-453	18,549	-2.44%	大賣/鉅額交易
2019/06/05	1	30.90	130.3	30.93	30.90	-129.3	18,270	-0.71%	大賣/鉅額交易
2019/06/04	1	30.90	12	30.88	30.90	-11	18,096	-0.06%
2019/06/03	2.4	30.93	65	30.89	31.00	-62.6	17,959	-0.35%
2019/05/31	0	0.00	69.3	30.90	31.00	-69.3	17,916	-0.39%
2019/05/30	12.4	30.61	33	30.66	30.70	-20.6	17,862	-0.12%
2019/05/29	23	30.40	5.7	30.32	30.55	17.3	18,085	0.10%
2019/05/28	9	30.31	18.8	30.25	30.25	-9.8	18,192	-0.05%
2019/05/27	20	30.40	20	30.51	30.50	0	17,988	0.00%
2019/05/24	5	30.50	27	30.53	30.50	-22	18,165	-0.12%
2019/05/23	12.1	30.24	134.2	30.31	30.55	-122.1	18,274	-0.67%	大賣/鉅額交易
2019/05/22	11.9	30.39	46.7	30.47	30.45	-34.8	18,092	-0.19%
2019/05/21	117.1	30.43	146	30.62	30.65	-28.9	18,227	-0.16%	大買/大賣/
2019/05/20	15	30.32	171.4	30.32	30.40	-156.4	17,962	-0.87%	大賣/鉅額交易
2019/05/17	30.5	30.05	57	30.05	30.00	-26.5	17,796	-0.15%
2019/05/16	20	29.65	3	29.65	29.55	17	17,596	0.10%
2019/05/15	30.5	29.74	35	29.66	29.70	-4.5	17,459	-0.03%
2019/05/14	24	29.53	5	29.65	29.50	19	17,380	0.11%
2019/05/13	42.1	29.49	35.2	29.42	29.50	6.9	17,245	0.04%
2019/05/10	47	29.73	112	29.98	29.60	-65	17,433	-0.37%	大賣/
2019/05/09	25.1	29.95	14	29.96	29.90	11.1	17,412	0.06%
2019/05/08	6	30.20	39	30.27	30.50	-33	17,396	-0.19%
2019/05/07	21	30.37	189	30.44	30.50	-168	17,436	-0.96%	大賣/鉅額交易
2019/05/06	4.1	29.93	174.4	29.91	30.05	-170.3	17,395	-0.98%	大賣/鉅額交易
2019/05/03	6.2	30.05	271	30.10	30.05	-264.8	17,439	-1.52%	大賣/鉅額交易
2019/05/02	14	30.02	278.5	30.03	30.10	-264.5	17,252	-1.53%	大賣/鉅額交易
2019/04/30	35	29.34	81	29.49	29.65	-46	16,808	-0.27%
2019/04/29	16	29.23	78	29.25	29.35	-62	16,658	-0.37%
2019/04/26	0	0.00	85	28.88	28.95	-85	16,516	-0.51%
2019/04/25	42.1	28.65	77.4	28.69	28.75	-35.3	16,398	-0.21%
2019/04/24	129	28.56	100	28.59	28.65	29	16,312	0.18%	大買/
2019/04/23	30	28.03	51	28.15	28.20	-21	16,109	-0.13%
2019/04/22	4	28.03	5	28.10	28.00	-1	16,027	-0.01%
2019/04/19	1	28.10	7.5	28.11	28.15	-6.5	16,046	-0.04%
2019/04/18	2	28.13	9.1	28.14	28.20	-7.1	16,242	-0.04%
2019/04/17	21.1	28.15	10.5	28.05	28.10	10.6	16,409	0.06%
2019/04/16	4.1	28.10	26	28.11	28.10	-21.9	16,425	-0.13%
2019/04/15	5	28.25	5.4	28.27	28.20	-0.4	16,438	0.00%
2019/04/12	11	28.24	10	28.26	28.30	1	16,410	0.01%
2019/04/11	0	0.00	30	28.20	28.25	-30	16,431	-0.18%
2019/04/10	14	28.16	34	28.14	28.15	-20	16,534	-0.12%
2019/04/09	0.1	28.10	40	28.13	28.20	-39.9	16,663	-0.24%
2019/04/08	1	28.00	35.5	28.02	28.05	-34.5	16,645	-0.21%
2019/04/03	16	28.05	25	28.03	28.00	-9	16,611	-0.05%
2019/04/02	4.9	27.90	3	27.90	27.85	1.9	16,496	0.01%
2019/04/01	12	27.93	28	27.98	27.90	-16	16,481	-0.10%
2019/03/29	32	27.90	1	28.00	28.05	31	16,330	0.19%
2019/03/28	55	27.95	4.1	27.97	27.95	50.9	16,222	0.31%
2019/03/27	5	28.00	12	28.05	27.95	-7	16,107	-0.04%
2019/03/26	5	27.95	3	27.98	28.00	2	16,111	0.01%
2019/03/25	20	27.75	114	27.80	27.75	-94	16,287	-0.58%	大賣/
2019/03/22	2.1	28.07	67	28.09	28.00	-64.9	16,101	-0.40%
2019/03/21	2.6	27.89	6	28.10	28.10	-3.4	16,210	-0.02%
2019/03/20	11	27.89	3	28.00	28.00	8	16,231	0.05%
2019/03/19	8.1	28.00	29	27.95	28.00	-20.9	16,172	-0.13%
2019/03/18	3	27.55	42	27.61	27.85	-39	16,023	-0.24%
2019/03/15	6.3	27.42	10	27.45	27.45	-3.8	15,856	-0.02%
2019/03/14	18	27.24	26	27.40	27.30	-8	15,768	-0.05%
2019/03/13	32	27.35	10	27.41	27.45	22	15,832	0.14%
2019/03/12	2	27.45	11.7	27.42	27.30	-9.7	15,798	-0.06%
2019/03/11	16	27.17	45	27.19	27.25	-29	15,839	-0.18%
2019/03/08	10.2	27.06	15	27.07	27.00	-4.8	15,902	-0.03%
2019/03/07	4	27.03	3	27.08	27.10	1	16,728	0.01%
2019/03/06	12	27.00	31	27.10	27.10	-19	17,037	-0.11%
2019/03/05	19	26.99	20	27.00	26.95	-1	17,039	-0.01%
2019/03/04	48	27.02	2	26.95	27.00	46	16,936	0.27%
2019/02/27	10.6	27.10	15	27.14	27.25	-4.4	16,644	-0.03%
2019/02/26	9	27.00	7	27.01	27.00	2	16,619	0.01%
2019/02/25	62	27.07	5	27.05	27.10	57	16,504	0.35%
2019/02/22	2	26.93	3	26.97	26.95	-1	16,466	-0.01%
2019/02/21	10	26.95	5	27.00	27.00	5	16,444	0.03%
2019/02/20	7	26.89	20	26.95	26.95	-13	16,593	-0.08%
2019/02/19	24	26.71	13.3	26.81	26.80	10.7	16,571	0.06%
2019/02/18	0	0.00	53	26.68	26.70	-53	16,645	-0.32%
2019/02/15	48.8	26.51	2	26.60	26.40	46.8	16,674	0.28%
2019/02/14	26.6	26.56	11	26.63	26.50	15.6	16,770	0.09%
2019/02/13	17.4	26.55	0	0.00	26.55	17.4	16,785	0.10%
2019/02/12	13.4	26.55	12	26.73	26.55	1.4	16,730	0.01%
2019/02/11	177	26.52	56	26.70	26.40	121	16,685	0.73%	大買/鉅額交易
2019/01/30	4.1	26.70	13	26.79	26.60	-8.9	16,491	-0.05%
2019/01/29	2.3	26.52	21	26.58	26.70	-18.8	16,256	-0.12%
2019/01/28	9.1	26.39	0	0.00	26.50	9.1	16,040	0.06%
2019/01/25	8	26.42	0	0.00	26.50	8	15,952	0.05%
2019/01/24	30	26.42	21	26.53	26.60	9	15,898	0.06%
2019/01/23	5	26.55	16	26.46	26.60	-11	16,049	-0.07%
2019/01/22	7	26.20	12	26.39	26.45	-5	16,113	-0.03%
2019/01/21	5	26.25	11	26.25	26.25	-6	16,210	-0.04%
2019/01/18	2.4	26.15	263	26.20	26.10	-260.6	16,482	-1.58%	大賣/鉅額交易
2019/01/17	2	26.00	0	0.00	26.10	2	16,897	0.01%
2019/01/16	15.9	26.04	3	26.07	26.00	12.9	17,356	0.07%
2019/01/15	2	26.10	68	26.14	26.20	-66	17,575	-0.38%
2019/01/14	16	25.81	14	26.05	26.05	2	17,578	0.01%
2019/01/11	12.2	26.03	203	26.15	26.00	-190.8	17,840	-1.07%	大賣/鉅額交易
2019/01/10	3.4	26.00	147	26.07	26.10	-143.6	17,949	-0.80%	大賣/鉅額交易
2019/01/09	4	25.73	58	25.76	25.85	-54	17,956	-0.30%
2019/01/08	5.9	25.50	0	0.00	25.50	5.9	17,927	0.03%
2019/01/07	2	25.55	67	25.57	25.60	-65	18,343	-0.35%
2019/01/04	12.4	25.28	5	25.40	25.25	7.4	18,903	0.04%
2019/01/03	36.2	25.32	15.6	25.42	25.45	20.5	19,761	0.10%
2019/01/02	66	25.43	31	25.63	25.45	35	20,340	0.17%
2018/12/28	7	25.24	1,328	25.69	25.95	-1,321	20,647	-6.40%	大賣/鉅額交易
2018/12/27	30	25.30	55	25.34	25.30	-25	20,720	-0.12%
2018/12/26	28	25.25	300	25.25	25.25	-272	21,011	-1.29%	大賣/鉅額交易
2018/12/25	12	25.37	48	25.35	25.35	-36	21,122	-0.17%
2018/12/24	69	25.50	10	25.50	25.50	59	21,339	0.28%
2018/12/22	16	25.54	0.6	25.70	25.60	15.4	21,604	0.07%
2018/12/21	8	25.58	1,102	25.60	25.65	-1,094	22,143	-4.94%	大賣/鉅額交易
2018/12/20	8	25.56	1,001	25.68	25.70	-993	22,310	-4.45%	大賣/鉅額交易
2018/12/19	10	25.52	378	25.66	25.70	-368	22,511	-1.63%	大賣/鉅額交易
2018/12/18	56	25.53	11.8	25.72	25.60	44.2	22,698	0.19%
2018/12/17	1	25.75	73	25.73	25.80	-72	22,947	-0.31%
2018/12/14	730	25.61	5	25.66	25.65	725	23,284	3.11%	大買/鉅額交易
2018/12/13	6	25.64	1.2	25.75	25.70	4.8	23,436	0.02%
2018/12/12	28	25.66	11	25.90	25.70	17	23,792	0.07%
2018/12/11	6	25.58	19	25.71	25.75	-13	24,002	-0.05%
2018/12/10	46	25.61	3	25.75	25.65	43	24,024	0.18%
2018/12/07	4	25.76	1	25.90	25.85	3	24,023	0.01%
2018/12/06	22	25.75	3	25.88	25.80	19	24,082	0.08%
2018/12/05	1	25.90	1	26.05	25.85	0	24,095	0.00%
2018/12/04	1.6	25.93	28	26.02	26.05	-26.4	24,225	-0.11%
2018/12/03	64.9	25.93	24	25.91	25.85	40.9	24,131	0.17%
2018/11/30	91.4	25.62	42.1	25.98	25.60	49.3	24,032	0.21%
2018/11/29	140.6	25.87	7.4	25.98	25.75	133.2	23,252	0.57%	大買/鉅額交易
2018/11/28	23	25.98	14	26.15	26.15	9	22,946	0.04%
2018/11/27	53	25.95	3	26.05	25.95	50	22,729	0.22%
2018/11/26	74	26.18	30.6	26.48	26.15	43.4	22,667	0.19%
2018/11/23	11	26.10	29	26.21	26.25	-18	22,549	-0.08%
2018/11/22	59.6	26.11	20	26.13	26.20	39.6	22,506	0.18%
2018/11/21	29	26.19	17	26.22	26.30	12	22,388	0.05%
2018/11/20	10	26.30	44	26.36	26.30	-34	22,244	-0.15%
2018/11/19	1.4	26.48	17.5	26.46	26.50	-16.1	22,089	-0.07%
2018/11/16	3.1	26.40	5	26.45	26.50	-1.9	22,013	-0.01%
2018/11/15	0	0.00	8.4	26.47	26.40	-8.4	21,940	-0.04%
2018/11/14	3.6	26.38	3	26.47	26.50	0.6	21,871	0.00%
2018/11/13	7	26.31	4	26.38	26.50	3	21,913	0.01%
2018/11/12	5	26.20	31	26.41	26.50	-26	21,719	-0.12%
2018/11/09	12.5	26.35	13	26.37	26.45	-0.5	21,859	0.00%
2018/11/08	47.1	26.55	9	26.55	26.70	38.1	22,021	0.17%
2018/11/07	6	26.47	29	26.37	26.50	-23	21,897	-0.11%
2018/11/06	8	26.08	2.1	26.15	26.25	5.9	21,965	0.03%
2018/11/05	4.4	26.00	12.2	26.20	26.30	-7.8	22,138	-0.04%
2018/11/02	80	26.08	41	26.10	26.25	39	22,698	0.17%
2018/11/01	32	25.78	6	25.92	25.85	26	23,139	0.11%
2018/10/31	4.8	25.84	69	26.01	26.15	-64.2	23,353	-0.27%
2018/10/30	5.6	25.41	6.3	25.45	25.45	-0.7	23,252	0.00%
2018/10/29	37	25.10	13	25.25	25.30	24	23,454	0.10%
2018/10/26	102	25.33	47	25.38	25.35	55	23,616	0.23%	大買/
2018/10/25	84	25.51	11	25.57	25.55	73	23,399	0.31%
2018/10/24	135	25.69	4	26.00	26.00	131	23,376	0.56%	大買/鉅額交易
2018/10/23	32	26.03	8.7	26.15	26.20	23.3	23,147	0.10%
2018/10/22	27	26.08	6	26.14	26.15	21	23,096	0.09%
2018/10/19	40	26.13	56	26.38	26.25	-16	23,034	-0.07%
2018/10/18	29	26.43	0	0.00	26.35	29	22,901	0.13%
2018/10/17	23.9	26.55	7	26.65	26.65	16.9	22,826	0.07%
2018/10/16	28	26.54	8	26.58	26.60	20	22,691	0.09%
2018/10/15	44.6	26.64	26.6	26.59	26.55	18	22,510	0.08%
2018/10/12	9	26.47	30.7	26.98	27.00	-21.7	22,004	-0.10%
2018/10/11	484.9	26.58	9	26.63	26.50	475.9	21,453	2.22%	大買/鉅額交易
2018/10/09	8.2	27.41	48	27.52	27.55	-39.8	20,649	-0.19%
2018/10/08	12.6	27.10	7	27.06	27.00	5.6	20,075	0.03%
2018/10/05	28.4	26.82	22	27.01	26.80	6.4	19,678	0.03%
2018/10/04	3.4	27.16	10	27.20	27.30	-6.6	19,341	-0.03%
2018/10/03	10	27.04	5	27.12	27.10	5	18,905	0.03%
2018/10/02	24.4	27.14	53	27.33	27.15	-28.6	18,896	-0.15%
2018/10/01	1	27.55	5	27.71	27.50	-4	18,653	-0.02%
2018/09/28	3.6	27.31	34	27.43	27.50	-30.4	18,618	-0.16%
2018/09/27	17.6	27.26	11	27.24	27.30	6.6	18,201	0.04%
2018/09/26	6	27.18	9	27.27	27.30	-3	17,944	-0.02%
2018/09/25	9.4	27.22	6	27.22	27.30	3.4	17,847	0.02%
2018/09/21	0	0.00	1	27.15	27.15	-1	17,691	-0.01%
2018/09/20	0	0.00	27	27.09	27.00	-27	17,642	-0.15%
2018/09/19	2.6	26.92	14	26.89	27.00	-11.4	17,714	-0.06%
2018/09/18	1	26.60	403	26.52	26.80	-402	17,619	-2.28%	大賣/鉅額交易
2018/09/17	1.6	26.28	79	26.34	26.40	-77.4	17,314	-0.45%
2018/09/14	26	26.00	0	0.00	25.95	26	17,104	0.15%
2018/09/13	5.2	25.94	13	26.02	26.10	-7.8	17,261	-0.05%
2018/09/12	4	25.91	3	25.90	26.00	1	17,311	0.01%
2018/09/11	0	0.00	10	25.98	26.00	-10	17,518	-0.06%
2018/09/10	2	25.75	0	0.00	25.80	2	17,745	0.01%
2018/09/07	3	25.72	2	25.75	25.90	1	18,061	0.01%
2018/09/06	18.8	25.62	5	25.87	25.90	13.8	18,201	0.08%
2018/09/05	13	25.78	3.5	25.73	25.70	9.5	18,304	0.05%
2018/09/04	36.6	26.00	5	25.92	26.05	31.6	18,536	0.17%
2018/09/03	13.6	25.69	5	25.74	25.75	8.6	18,749	0.05%
2018/08/31	6	25.69	42.2	25.75	25.80	-36.2	18,988	-0.19%
2018/08/30	24	25.77	4	25.85	25.80	20	19,107	0.10%
2018/08/29	18	25.82	3	25.78	25.85	15	19,301	0.08%
2018/08/28	18	25.87	2	25.90	25.90	16	19,401	0.08%
2018/08/27	14	25.85	8	25.88	25.80	6	19,541	0.03%
2018/08/24	9	25.90	6	25.99	26.00	3	19,728	0.02%
2018/08/23	10.9	25.98	64	26.04	26.10	-53.1	20,727	-0.26%
2018/08/22	12.4	25.90	3	25.93	25.95	9.4	21,190	0.04%
2018/08/21	19	25.71	16	25.83	25.85	3	21,207	0.01%
2018/08/20	46	25.52	5.2	25.50	25.50	40.8	21,235	0.19%
2018/08/17	26	25.60	0	0.00	25.55	26	21,188	0.12%
2018/08/16	82	25.38	10	25.35	25.35	72	21,212	0.34%
2018/08/15	211	25.76	0	0.00	25.60	211	20,984	1.01%	大買/鉅額交易
2018/08/14	46	26.01	39.3	26.00	26.00	6.7	20,802	0.03%
2018/08/13	50	26.13	75.8	26.19	26.15	-25.8	20,934	-0.12%
2018/08/10	71.8	26.14	17	26.30	26.35	54.8	20,884	0.26%
2018/08/09	154	26.10	14	26.12	26.05	140	20,807	0.67%	大買/鉅額交易
2018/08/08	33.5	27.35	123	27.36	27.35	-89.5	20,242	-0.44%	大賣/
2018/08/07	39	27.30	13	27.27	27.30	26	19,791	0.13%
2018/08/06	34	27.33	22	27.42	27.30	12	19,509	0.06%
2018/08/03	15.8	27.37	127	27.44	27.35	-111.2	19,296	-0.58%	大賣/鉅額交易
2018/08/02	13	27.40	104	27.37	27.35	-91	19,020	-0.48%	大賣/
2018/08/01	59.7	27.33	82	27.36	27.45	-22.3	18,801	-0.12%
2018/07/31	23.5	27.25	4.2	27.29	27.25	19.3	18,719	0.10%
2018/07/30	3.5	27.26	19	27.28	27.25	-15.5	18,311	-0.08%
2018/07/27	1.6	27.20	7	27.34	27.25	-5.4	18,238	-0.03%
2018/07/26	12	27.30	51	27.33	27.35	-39	18,172	-0.21%
2018/07/25	14	27.16	55	27.19	27.20	-41	18,263	-0.22%
2018/07/24	3	27.00	17	27.00	27.10	-14	18,258	-0.08%
2018/07/23	4.6	26.97	46	27.04	26.95	-41.4	18,223	-0.23%
2018/07/20	2	26.90	3	26.90	26.90	-1	18,258	-0.01%
2018/07/19	3.6	26.85	4	27.04	26.85	-0.4	18,344	0.00%
2018/07/18	12.6	26.94	19	27.00	27.00	-6.4	18,634	-0.03%
2018/07/17	6.5	26.81	3	26.90	26.95	3.5	18,668	0.02%
2018/07/16	9	27.03	71	27.05	26.80	-62	18,590	-0.33%
2018/07/13	1	27.00	11	26.95	27.00	-10	18,701	-0.05%
2018/07/12	3	26.73	16	26.84	26.85	-13	18,855	-0.07%
2018/07/11	19	26.43	10	26.54	26.55	9	18,861	0.05%
2018/07/10	6.5	26.60	10	26.67	26.70	-3.5	18,864	-0.02%
2018/07/09	25.9	26.55	5.8	26.64	26.55	20.1	18,686	0.11%
2018/07/06	38.4	26.28	18	26.36	26.45	20.4	18,784	0.11%
2018/07/05	7	26.40	9	26.63	26.50	-2	18,587	-0.01%
2018/07/04	5	26.56	5	26.50	26.50	0	18,733	0.00%
2018/07/03	31	26.40	0	0.00	26.40	31	18,823	0.16%
2018/07/02	12.9	26.57	3	26.72	26.50	9.9	18,808	0.05%
2018/06/29	5	26.29	19	26.85	26.90	-14	18,714	-0.07%
2018/06/28	33	26.37	0	0.00	26.30	33	18,358	0.18%
2018/06/27	3	26.68	2	26.70	26.65	1	18,019	0.01%
2018/06/26	1.6	26.65	31	26.67	26.65	-29.4	18,016	-0.16%
2018/06/25	6.7	26.47	6	26.57	26.55	0.7	17,988	0.00%
2018/06/22	15	26.56	13	26.77	26.60	2	17,990	0.01%
2018/06/21	18	26.69	1	26.80	26.60	17	17,745	0.10%
2018/06/20	43.8	26.71	47	26.52	26.60	-3.2	17,816	-0.02%
2018/06/19	30	26.41	15	26.43	26.35	15	17,676	0.08%
2018/06/15	11	26.53	7	26.71	26.75	4	17,378	0.02%
2018/06/14	32	26.67	4	26.71	26.60	28	17,050	0.16%
2018/06/13	18	26.73	6	27.00	26.75	12	16,862	0.07%
2018/06/12	13	26.78	4.5	26.79	26.75	8.5	16,992	0.05%
2018/06/11	11	26.91	12	26.91	26.95	-1	16,674	-0.01%
2018/06/08	9	27.03	219.9	27.09	27.10	-210.9	16,438	-1.28%	大賣/鉅額交易
2018/06/07	5.6	27.29	40	27.33	27.35	-34.4	16,439	-0.21%
2018/06/06	3.1	27.25	37	27.42	27.40	-33.9	16,447	-0.21%
2018/06/05	7.8	27.14	81	27.25	27.35	-73.2	16,212	-0.45%
2018/06/04	8	26.84	113	26.79	27.10	-105	16,018	-0.66%	大賣/鉅額交易
2018/06/01	68	26.38	19	26.63	26.70	49	16,023	0.31%
2018/05/31	84	26.25	3.1	26.41	26.25	80.9	15,814	0.51%
2018/05/30	95	26.30	16	26.48	26.35	79	14,888	0.53%
2018/05/29	4	26.93	83	26.85	26.90	-79	14,413	-0.55%
2018/05/28	3	27.00	200.8	27.00	27.15	-197.8	14,386	-1.37%	大賣/鉅額交易
2018/05/25	6.2	26.90	3	26.98	26.85	3.2	14,436	0.02%
2018/05/24	3	26.90	101	26.98	27.05	-98	14,362	-0.68%	大賣/
2018/05/23	3.2	26.80	69	26.91	26.90	-65.8	14,367	-0.46%
2018/05/22	14.5	26.88	15	27.00	26.80	-0.5	14,404	0.00%
2018/05/21	9.6	26.98	104	27.00	27.00	-94.4	14,468	-0.65%	大賣/
2018/05/18	3	26.58	75	26.66	26.70	-72	14,358	-0.50%
2018/05/17	3	26.35	57	26.53	26.45	-54	14,343	-0.38%
2018/05/16	6	26.35	35	26.44	26.45	-29	14,222	-0.20%
2018/05/15	3	26.30	56	26.42	26.30	-53	14,371	-0.37%
2018/05/14	18	26.52	45.6	26.50	26.50	-27.6	14,728	-0.19%
2018/05/11	15	26.37	70.9	26.32	26.40	-55.9	14,747	-0.38%
2018/05/10	16	26.10	15	26.14	26.10	1	14,667	0.01%
2018/05/09	3	26.10	9.1	26.18	26.15	-6.1	14,556	-0.04%
2018/05/08	13	26.18	6	26.11	26.20	7	14,534	0.05%
2018/05/07	7	25.91	7	25.98	26.00	0	14,407	0.00%
2018/05/04	372	25.90	8	25.81	25.80	364	14,377	2.53%	大買/鉅額交易
2018/05/03	9	26.11	4	26.19	26.10	5	14,275	0.03%
2018/05/02	18.6	26.23	13	26.21	26.25	5.6	14,358	0.04%
2018/04/30	16	26.03	45	26.06	26.25	-29	14,330	-0.20%
2018/04/27	12	25.88	4	25.96	26.00	8	14,363	0.06%
2018/04/26	5	25.86	2	25.88	25.95	3	14,441	0.02%
2018/04/25	19	25.88	136	25.97	26.00	-117	14,759	-0.79%	大賣/鉅額交易
2018/04/24	2.8	25.80	118	25.94	25.90	-115.2	15,016	-0.77%	大賣/鉅額交易
2018/04/23	3	25.70	16	25.74	25.80	-13	14,880	-0.09%
2018/04/20	5	25.62	9	25.64	25.70	-4	15,072	-0.03%
2018/04/19	3	25.60	119.5	25.57	25.75	-116.5	15,333	-0.76%	大賣/鉅額交易
2018/04/18	22	25.21	3	25.55	25.20	19	15,220	0.12%
2018/04/17	8	25.36	10	25.33	25.35	-2	15,217	-0.01%
2018/04/16	3	25.55	14	25.57	25.65	-11	15,449	-0.07%
2018/04/13	3	25.55	4.6	25.62	25.60	-1.6	15,612	-0.01%
2018/04/12	6.9	25.50	24.1	25.57	25.65	-17.2	15,740	-0.11%
2018/04/11	1	25.50	10	25.60	25.50	-9	15,782	-0.06%
2018/04/10	11.8	25.66	113	25.60	25.65	-101.2	15,774	-0.64%	大賣/鉅額交易
2018/04/09	5.5	25.36	34	25.38	25.45	-28.5	15,749	-0.18%
2018/04/03	47.1	25.25	11	25.29	25.25	36.1	15,734	0.23%
2018/04/02	3.4	25.34	18	25.35	25.35	-14.7	15,708	-0.09%
2018/03/31	1.2	25.20	15	25.25	25.20	-13.8	15,728	-0.09%
2018/03/30	0.5	25.10	15	25.22	25.10	-14.5	15,729	-0.09%
2018/03/29	12.6	25.07	3	25.15	25.05	9.6	15,608	0.06%
2018/03/28	63.5	25.11	24	25.21	25.05	39.5	15,312	0.26%
2018/03/27	55.3	25.30	45.5	25.34	25.40	9.8	15,155	0.06%
2018/03/26	48	25.11	3	25.10	25.15	45	15,074	0.30%
2018/03/23	18	25.12	23	25.16	25.20	-5	15,063	-0.03%
2018/03/22	4.6	25.36	6	25.45	25.40	-1.4	15,035	-0.01%
2018/03/21	9.7	25.34	3	25.40	25.35	6.7	14,895	0.04%
2018/03/20	38	25.30	4	25.35	25.35	34	15,086	0.23%
2018/03/19	34	25.36	6	25.40	25.45	28	15,040	0.19%
2018/03/16	3	25.40	11	25.40	25.50	-8	15,091	-0.05%
2018/03/15	26	25.22	3	25.20	25.10	23	14,898	0.15%
2018/03/14	8.9	25.31	4	25.45	25.30	4.9	14,896	0.03%
2018/03/13	3.9	25.53	48	25.56	25.65	-44.1	14,951	-0.30%
2018/03/12	3.2	25.35	125.6	25.29	25.45	-122.4	14,878	-0.82%	大賣/鉅額交易
2018/03/09	7	24.96	23	24.91	24.95	-16	14,827	-0.11%
2018/03/08	21.9	24.78	44	24.84	24.95	-22.1	14,925	-0.15%
2018/03/07	137	24.57	3	24.85	24.50	134	14,924	0.90%	大買/鉅額交易
2018/03/06	3	24.85	24.5	24.99	24.85	-21.6	14,817	-0.15%
2018/03/05	27	24.82	12	24.99	24.75	15	15,176	0.10%
2018/03/02	29	24.90	183	24.90	24.95	-154	15,230	-1.01%	大賣/鉅額交易
2018/03/01	18.1	24.81	294	25.04	25.10	-275.9	15,275	-1.81%	大賣/鉅額交易
2018/02/27	8	25.02	5	25.13	24.95	3	15,200	0.02%
2018/02/26	44	25.04	129.7	25.08	25.00	-85.7	15,119	-0.57%	大賣/
2018/02/23	15	24.86	75	24.98	25.00	-60	15,098	-0.40%
2018/02/22	11	24.59	48	24.52	24.75	-37	15,186	-0.24%
2018/02/21	12.9	24.56	9	24.55	24.70	3.9	15,238	0.03%
2018/02/12	127.6	24.22	70.1	24.24	24.15	57.4	15,114	0.38%	大買/
2018/02/09	60.8	23.94	6	23.79	23.95	54.8	14,961	0.37%
2018/02/08	162	24.19	38	24.23	24.10	124	14,808	0.84%	大買/鉅額交易
2018/02/07	61.4	24.33	12	24.29	24.10	49.4	14,746	0.33%
2018/02/06	211.7	24.14	89	24.02	24.00	122.7	14,471	0.85%	大買/鉅額交易
2018/02/05	25	25.00	10	25.01	25.00	15	13,932	0.11%
2018/02/02	10.5	25.20	6.1	25.27	25.30	4.4	13,770	0.03%
2018/02/01	2.6	25.30	2	25.30	25.40	0.6	13,686	0.00%
2018/01/31	18.6	25.21	8	25.31	25.30	10.6	13,708	0.08%
2018/01/30	18.5	25.49	5	25.48	25.40	13.5	13,716	0.10%
2018/01/29	5	25.58	22.6	25.64	25.70	-17.6	13,726	-0.13%
2018/01/26	5.7	25.48	18	25.49	25.60	-12.3	13,693	-0.09%
2018/01/25	3.1	25.45	42	25.50	25.60	-39	13,758	-0.28%
2018/01/24	21.1	25.14	31	25.16	25.30	-9.9	13,653	-0.07%
2018/01/23	18.1	25.32	40	25.36	25.40	-21.9	13,653	-0.16%
2018/01/22	21	25.35	28	25.36	25.50	-7	13,529	-0.05%
2018/01/19	49.5	25.36	61	25.36	25.55	-11.5	13,456	-0.09%
2018/01/18	25	25.70	54	25.74	25.80	-29	13,177	-0.22%
2018/01/17	24	25.84	80	25.80	25.85	-56	12,768	-0.44%
2018/01/16	15.1	25.85	61	25.98	25.85	-45.9	12,568	-0.37%
2018/01/15	3	25.85	161.2	25.55	25.95	-158.2	12,169	-1.30%	大賣/鉅額交易
2018/01/12	9.3	25.36	5	25.42	25.35	4.3	11,888	0.04%
2018/01/11	13.6	25.17	159	25.24	25.40	-145.4	11,784	-1.23%	大賣/鉅額交易
2018/01/10	6.8	25.12	96	25.15	25.35	-89.2	11,800	-0.76%
2018/01/09	22.7	25.04	45	25.01	25.00	-22.3	11,545	-0.19%
2018/01/08	87.5	25.03	57.6	25.06	25.15	29.9	11,383	0.26%
2018/01/05	81.5	24.69	19.2	24.76	24.90	62.3	11,178	0.56%
2018/01/04	34	24.54	26	24.48	24.60	8	11,052	0.07%
2018/01/03	437	24.35	322	24.40	24.50	115	11,122	1.03%	大買/大賣/鉅額交易
2018/01/02	139	24.14	60.5	24.16	24.20	78.5	10,905	0.72%	大買/