兆豐金 (2886)-台新-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
39.75
漲跌
▲0.30
漲幅
+0.76%
成交量
11,043張
產業
上市金融類股
3019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－台新-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

台新-高雄券商分點個股進出
台新-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
2024/11/22	0	0.00	10.1	39.70	39.75	-10.1	15,175	-0.07%
2024/11/21	24.8	39.32	13	39.52	39.45	11.8	15,145	0.08%
2024/11/20	1.4	39.82	7.2	39.99	39.95	-5.8	15,061	-0.04%
2024/11/19	4.1	39.70	18.1	39.86	39.95	-14	15,147	-0.09%
2024/11/18	5.5	39.67	17.3	39.65	39.70	-11.9	15,085	-0.08%
2024/11/15	2.3	39.17	3	39.32	39.25	-0.7	14,972	0.00%
2024/11/14	1.1	39.14	1.5	39.07	39.00	-0.4	15,087	0.00%
2024/11/13	1.1	39.10	7	39.25	39.30	-5.9	15,234	-0.04%
2024/11/12	1.4	39.02	0	0.00	39.15	1.4	15,390	0.01%
2024/11/11	1.4	39.16	9	39.12	39.20	-7.6	15,591	-0.05%
2024/11/08	11	39.27	23.2	39.28	39.10	-12.2	15,844	-0.08%
2024/11/07	0.1	39.10	6.2	39.19	39.10	-6.2	16,580	-0.04%
2024/11/06	3.1	39.11	3.4	39.15	39.00	-0.3	17,622	0.00%
2024/11/05	2	39.28	10.1	39.18	39.40	-8.1	18,147	-0.04%
2024/11/04	0	0.00	47.6	39.22	39.35	-47.6	18,571	-0.26%
2024/11/01	17.8	38.72	11.7	38.67	38.65	6.1	18,927	0.03%
2024/10/30	4	39.26	8	39.24	39.30	-4	18,872	-0.02%
2024/10/29	2.6	39.04	0.2	39.12	39.10	2.5	18,971	0.01%
2024/10/28	10	39.15	15.1	39.01	39.25	-5.1	19,159	-0.03%
2024/10/25	0	0.00	0	39.20	38.90	0	19,388	0.00%
2024/10/24	10.1	38.83	4.1	38.80	38.85	6	19,752	0.03%
2024/10/23	55.3	39.00	0	0.00	38.90	55.3	19,861	0.28%
2024/10/22	3.1	39.20	1.3	39.21	39.40	1.8	19,950	0.01%
2024/10/21	15.6	39.35	8.2	39.44	39.30	7.4	20,158	0.04%
2024/10/18	2.1	39.62	8	39.68	39.80	-5.9	20,383	-0.03%
2024/10/17	1.1	39.35	0.1	39.25	39.45	1	20,642	0.00%
2024/10/16	38	39.00	33	39.10	39.10	5	20,833	0.02%
2024/10/15	2.1	38.96	12.7	38.97	39.30	-10.6	20,842	-0.05%
2024/10/14	33.8	38.99	1.1	38.91	38.90	32.8	20,720	0.16%
2024/10/11	4	38.91	7.1	38.85	38.80	-3.1	20,987	-0.01%
2024/10/09	43.9	38.84	38.4	38.70	38.65	5.5	21,162	0.03%
2024/10/08	39.9	38.75	42.2	38.83	38.85	-2.2	21,293	-0.01%
2024/10/07	5.1	38.90	6.4	39.12	39.30	-1.4	21,256	-0.01%
2024/10/04	6.1	39.02	0	0.00	38.95	6.1	21,298	0.03%
2024/10/01	0.2	39.40	8.1	39.31	39.45	-8	21,343	-0.04%
2024/09/30	9.1	39.51	0.3	39.51	39.30	8.8	21,753	0.04%
2024/09/27	15.2	39.42	10.7	39.54	39.45	4.5	23,145	0.02%
2024/09/26	15.8	39.90	12.1	39.95	40.00	3.7	23,169	0.02%
2024/09/25	7	39.71	3.3	39.83	39.85	3.7	23,164	0.02%
2024/09/24	1	39.65	2.5	39.71	39.80	-1.5	23,085	-0.01%
2024/09/23	17.2	39.49	13	39.65	39.70	4.2	23,351	0.02%
2024/09/20	1	39.50	27.6	39.53	39.35	-26.6	23,511	-0.11%
2024/09/19	17.4	39.42	55.4	39.48	39.25	-38	23,589	-0.16%
2024/09/18	2.7	39.35	18.8	39.30	39.40	-16.1	23,874	-0.07%
2024/09/16	7.3	39.14	30.3	39.19	39.35	-22.9	24,192	-0.09%
2024/09/13	3.1	39.07	1.9	39.12	39.15	1.2	24,321	0.00%
2024/09/12	2.5	39.01	3	39.25	39.00	-0.5	24,516	0.00%
2024/09/11	15.6	39.08	4	38.98	38.95	11.6	24,547	0.05%
2024/09/10	1.1	38.83	49.7	39.26	39.35	-48.6	24,452	-0.20%
2024/09/09	5	38.17	17	38.91	39.10	-12	24,216	-0.05%
2024/09/06	7.1	38.71	11	38.83	38.90	-3.9	24,125	-0.02%
2024/09/05	67.3	38.43	57.6	38.53	38.55	9.7	24,208	0.04%
2024/09/04	63.5	37.99	15	38.01	38.00	48.5	24,360	0.20%
2024/09/03	53.1	38.86	1	38.85	38.95	52.1	24,105	0.22%
2024/09/02	7.1	39.02	2.4	39.02	39.05	4.7	24,277	0.02%
2024/08/30	9	38.85	1	38.95	38.95	8	24,447	0.03%
2024/08/29	31.7	39.06	1.4	39.15	38.90	30.3	24,289	0.12%
2024/08/28	36.2	39.35	0.6	39.40	39.30	35.6	24,437	0.15%
2024/08/27	5.1	39.41	39	39.51	39.75	-33.9	25,263	-0.13%
2024/08/26	4.5	39.41	46	39.38	39.60	-41.5	25,635	-0.16%
2024/08/23	4.3	38.91	11	39.00	39.05	-6.7	25,951	-0.03%
2024/08/22	7	38.76	5	38.74	39.00	2	26,074	0.01%
2024/08/21	27.1	38.66	0	0.00	38.90	27.1	26,341	0.10%
2024/08/20	9.2	38.84	2	38.88	39.00	7.2	26,135	0.03%
2024/08/19	33	38.76	0	39.30	38.65	33	26,069	0.13%
2024/08/16	3.4	38.84	17	38.97	39.00	-13.7	25,969	-0.05%
2024/08/15	45.7	38.52	23	38.90	38.35	22.7	25,694	0.09%
2024/08/14	18.3	38.98	104.1	39.01	38.90	-85.8	25,482	-0.34%	大賣/
2024/08/13	81.1	38.67	14	38.94	38.70	67.1	25,234	0.27%
2024/08/12	170.8	39.21	10.1	39.39	39.40	160.7	24,999	0.64%	大買/鉅額交易
2024/08/09	113.7	38.84	23.5	38.89	38.85	90.2	24,791	0.36%	大買/
2024/08/08	177.4	37.87	7.7	38.18	38.10	169.7	24,070	0.70%	大買/鉅額交易
2024/08/07	58.9	41.27	4.1	41.55	41.55	54.8	23,053	0.24%
2024/08/06	62.3	40.96	80.3	41.38	41.80	-17.9	22,570	-0.08%
2024/08/05	39.5	40.81	61.8	40.89	40.90	-22.3	22,233	-0.10%
2024/08/02	39.7	42.52	41.8	42.69	42.60	-2	21,976	-0.01%
2024/08/01	3.3	43.17	31.3	43.24	43.30	-28.1	22,020	-0.13%
2024/07/31	1	42.95	23.4	42.86	43.20	-22.4	22,205	-0.10%
2024/07/30	22.1	42.67	7.4	42.61	42.75	14.7	22,026	0.07%
2024/07/29	9.3	43.03	25	43.17	43.30	-15.7	21,975	-0.07%
2024/07/26	12.9	42.44	9.3	42.54	42.70	3.6	21,776	0.02%
2024/07/23	0	0.00	9.3	42.72	42.75	-9.3	21,887	-0.04%
2024/07/22	5.6	41.92	60.9	42.12	42.45	-55.3	21,819	-0.25%
2024/07/19	4.9	41.96	5	42.17	42.25	-0.1	21,813	0.00%
2024/07/18	0.7	42.35	33.1	42.53	42.75	-32.4	22,189	-0.15%
2024/07/17	22.1	41.85	39.1	41.95	41.90	-17	22,019	-0.08%
2024/07/16	2	41.80	4.1	41.82	41.85	-2.1	22,110	-0.01%
2024/07/15	23.2	41.94	3	41.75	41.95	20.2	22,574	0.09%
2024/07/12	3.1	41.95	9.8	42.05	42.05	-6.7	22,829	-0.03%
2024/07/11	15.3	42.09	3.8	42.05	41.75	11.5	22,779	0.05%
2024/07/10	22.3	41.76	48.2	41.95	41.65	-25.9	22,886	-0.11%
2024/07/09	20.4	41.79	6.3	41.80	41.65	14	22,884	0.06%
2024/07/08	2.2	42.15	11	42.33	42.10	-8.8	22,794	-0.04%
2024/07/05	0.2	41.97	6.9	42.13	42.10	-6.7	22,732	-0.03%
2024/07/04	36.5	42.09	17	42.34	41.95	19.5	22,580	0.09%
2024/07/03	211.8	42.33	305.4	42.35	42.75	-93.6	22,215	-0.42%	大買/大賣/
2024/07/02	0	0.00	86.2	41.00	40.75	-86.2	20,779	-0.41%
2024/07/01	0.3	40.40	57	40.55	40.75	-56.8	20,721	-0.27%
2024/06/28	4.1	40.44	5	40.62	40.40	-0.9	20,633	0.00%
2024/06/27	3.1	40.02	34	40.10	40.25	-30.9	20,600	-0.15%
2024/06/26	13.1	40.42	66.4	40.60	40.25	-53.3	20,273	-0.26%
2024/06/25	3	40.53	30.6	40.56	40.65	-27.6	19,986	-0.14%
2024/06/24	3.8	40.05	154.6	40.27	40.35	-150.8	19,613	-0.77%	大賣/鉅額交易
2024/06/21	1.1	39.99	6.1	40.06	40.00	-4.9	19,395	-0.03%
2024/06/20	24.1	39.90	21	39.96	40.00	3.1	19,042	0.02%
2024/06/19	32.3	40.09	14.5	40.09	39.95	17.8	19,032	0.09%
2024/06/18	12	40.03	14.4	39.98	40.10	-2.4	19,082	-0.01%
2024/06/17	23.5	39.84	5.1	39.81	39.80	18.4	19,251	0.10%
2024/06/14	6	39.51	1.6	39.52	39.55	4.4	19,391	0.02%
2024/06/13	3.7	39.45	39.3	39.46	39.45	-35.6	19,544	-0.18%
2024/06/12	9.3	39.27	4.6	39.31	39.25	4.8	19,773	0.02%
2024/06/11	37.9	39.15	6.1	39.38	39.20	31.7	19,866	0.16%
2024/06/07	23.6	39.21	0	39.35	39.35	23.5	19,909	0.12%
2024/06/06	8.1	39.19	4.1	39.27	39.30	3.9	19,861	0.02%
2024/06/05	10.3	39.11	3.6	39.15	39.15	6.7	19,817	0.03%
2024/06/04	86.7	39.01	0	0.00	39.15	86.7	19,962	0.43%
2024/06/03	77.7	39.09	5.8	39.15	39.30	71.9	19,892	0.36%
2024/05/31	32.9	39.02	1	39.20	39.05	31.9	19,805	0.16%
2024/05/30	51.9	38.89	3.5	38.99	38.90	48.4	18,996	0.25%
2024/05/29	66.2	39.20	1	39.60	39.00	65.2	18,643	0.35%
2024/05/28	33.3	39.80	1.3	39.82	39.80	32	18,178	0.18%
2024/05/27	99.4	39.97	5.1	39.97	39.80	94.3	18,285	0.52%
2024/05/24	21.5	40.06	4.1	40.10	40.00	17.4	18,034	0.10%
2024/05/23	17.3	40.12	2	40.18	40.10	15.3	18,019	0.08%
2024/05/22	1.3	40.60	0.1	40.75	40.55	1.1	17,925	0.01%
2024/05/21	4.7	40.58	0.2	40.60	40.60	4.6	17,914	0.03%
2024/05/20	1.1	40.71	5.1	40.70	40.80	-3.9	17,919	-0.02%
2024/05/17	2	40.80	26	40.78	40.85	-24	17,850	-0.13%
2024/05/16	4	40.93	30.3	41.01	40.80	-26.3	17,819	-0.15%
2024/05/15	0	0.00	15.1	40.96	40.85	-15.1	17,673	-0.09%
2024/05/14	3.4	40.64	0.2	40.85	40.50	3.2	17,719	0.02%
2024/05/13	4.8	40.96	25.1	41.02	41.05	-20.3	17,788	-0.11%
2024/05/10	3	40.67	2	40.60	40.95	1	17,739	0.01%
2024/05/09	1.7	40.82	1	40.95	40.65	0.7	17,745	0.00%
2024/05/08	0.5	40.95	2.4	41.00	41.10	-1.9	17,851	-0.01%
2024/05/07	7	40.91	26.7	41.17	40.95	-19.7	17,770	-0.11%
2024/05/06	5.4	40.65	20.2	40.99	41.15	-14.8	17,490	-0.08%
2024/05/03	2.1	40.24	24.5	40.13	40.05	-22.4	17,157	-0.13%
2024/05/02	12.9	40.00	5.2	40.05	39.95	7.7	17,077	0.05%
2024/04/30	6.8	40.00	20.4	40.09	40.00	-13.6	16,897	-0.08%
2024/04/29	1.7	39.96	23.5	40.05	40.10	-21.7	16,832	-0.13%
2024/04/26	7	39.26	2	39.38	39.10	5	16,610	0.03%
2024/04/25	17.8	39.05	5.1	39.06	39.00	12.7	16,611	0.08%
2024/04/24	65.9	39.51	11	39.84	39.35	54.9	16,453	0.33%
2024/04/23	0	0.00	10	40.01	40.00	-10	16,372	-0.06%
2024/04/22	0.2	39.51	11	39.53	39.50	-10.9	16,309	-0.07%
2024/04/19	113.9	38.58	44	38.21	38.70	69.8	16,021	0.44%	大買/
2024/04/18	11.6	39.17	2	39.25	39.20	9.6	15,430	0.06%
2024/04/17	24	39.07	3.2	39.20	39.00	20.9	15,116	0.14%
2024/04/16	61.4	39.41	8.3	39.56	39.10	53.1	14,986	0.35%
2024/04/15	5.1	39.90	10.1	39.95	39.80	-5	14,717	-0.03%
2024/04/12	5	39.98	3	40.05	39.95	2	14,705	0.01%
2024/04/11	22.1	40.13	18	40.13	40.15	4.1	14,626	0.03%
2024/04/10	0.6	40.49	11.2	40.56	40.50	-10.6	14,593	-0.07%
2024/04/09	6.2	40.19	11.1	40.29	40.40	-5	14,693	-0.03%
2024/04/08	2	39.89	32.3	39.83	40.00	-30.4	14,704	-0.21%
2024/04/03	17.6	39.88	2.1	39.92	39.75	15.5	14,680	0.11%
2024/04/02	3.3	40.30	6.3	40.47	40.30	-3	14,540	-0.02%
2024/04/01	11.9	40.61	57.7	40.71	40.65	-45.8	14,572	-0.31%
2024/03/29	4	40.41	1.1	40.35	40.55	2.9	14,511	0.02%
2024/03/28	8.3	40.24	6	40.24	40.25	2.2	14,565	0.02%
2024/03/27	9.2	40.53	13.2	40.45	40.50	-4	14,727	-0.03%
2024/03/26	0.1	40.15	16.4	40.50	40.55	-16.3	15,005	-0.11%
2024/03/25	4.5	39.94	4.1	40.06	40.00	0.4	15,195	0.00%
2024/03/22	16.1	40.21	5.4	40.06	40.10	10.7	15,405	0.07%
2024/03/21	3	40.50	39	40.42	40.60	-36	15,569	-0.23%
2024/03/20	4.6	40.27	33.9	40.45	40.15	-29.3	15,648	-0.19%
2024/03/19	73.2	40.31	50.9	40.43	40.20	22.3	15,610	0.14%
2024/03/18	3.4	40.48	2.3	40.64	40.60	1.1	15,526	0.01%
2024/03/15	10.7	40.67	46	40.49	40.90	-35.2	15,449	-0.23%
2024/03/14	19.2	40.77	32.3	40.65	40.90	-13.1	15,200	-0.09%
2024/03/13	3.1	40.04	23.6	40.21	40.40	-20.5	15,074	-0.14%
2024/03/12	31.3	39.99	21.4	40.00	39.95	9.9	14,927	0.07%
2024/03/11	2	39.81	149.7	39.93	39.80	-147.7	14,916	-0.99%	大賣/鉅額交易
2024/03/08	113	39.55	299.7	39.74	39.90	-186.7	14,852	-1.26%	大買/大賣/鉅額交易
2024/03/07	2.1	39.42	12	39.40	39.30	-10	14,753	-0.07%
2024/03/06	13	39.38	15.6	39.45	39.40	-2.6	14,805	-0.02%
2024/03/05	3.9	38.96	27.7	39.00	39.05	-23.7	15,071	-0.16%
2024/03/04	10.5	38.67	7.1	38.74	38.80	3.4	15,081	0.02%
2024/03/01	7.8	38.63	4	38.74	38.55	3.8	15,193	0.03%
2024/02/29	10.2	38.59	15.1	38.64	38.70	-4.8	15,352	-0.03%
2024/02/27	7.7	38.27	3	38.28	38.20	4.7	15,108	0.03%
2024/02/26	20.8	38.21	1	38.25	38.15	19.8	15,073	0.13%
2024/02/23	5.3	38.40	7.4	38.40	38.30	-2.1	15,106	-0.01%
2024/02/22	1.3	38.45	2	38.50	38.55	-0.8	15,450	0.00%
2024/02/21	18.2	38.39	7	38.37	38.35	11.2	15,496	0.07%
2024/02/20	30.9	38.40	7.3	38.52	38.60	23.7	15,621	0.15%
2024/02/19	12	38.25	14.9	38.24	38.40	-2.9	15,715	-0.02%
2024/02/16	4.6	37.93	19.5	37.90	37.90	-14.9	15,935	-0.09%
2024/02/15	23.1	37.72	9.6	37.81	37.80	13.4	15,919	0.08%
2024/02/05	29.3	37.73	5.2	37.68	37.60	24.1	15,773	0.15%
2024/02/02	6.1	37.79	7	37.89	37.90	-0.9	15,618	-0.01%
2024/02/01	262.4	37.75	8.5	37.76	37.90	253.9	15,619	1.63%	大買/鉅額交易
2024/01/31	97.6	37.62	35.9	37.62	37.65	61.7	15,520	0.40%
2024/01/30	275.1	38.12	17	38.19	37.90	258.1	15,321	1.68%	大買/鉅額交易
2024/01/29	1.9	38.39	2	38.45	38.35	-0.1	15,388	0.00%
2024/01/26	3	38.12	5.5	38.24	38.35	-2.5	15,517	-0.02%
2024/01/25	9.1	37.85	6	37.93	37.80	3	15,589	0.02%
2024/01/24	5.3	37.87	6	37.95	37.85	-0.7	15,625	0.00%
2024/01/23	16.8	37.92	9.1	37.97	37.85	7.8	15,667	0.05%
2024/01/22	1.1	38.05	3	38.08	38.10	-1.9	15,724	-0.01%
2024/01/19	10	37.80	0.2	38.00	37.90	9.8	15,657	0.06%
2024/01/18	26.9	37.63	0.5	37.85	37.80	26.4	15,700	0.17%
2024/01/17	106.1	37.86	14	38.19	37.30	92.1	15,688	0.59%	大買/
2024/01/16	5.3	38.58	7	38.54	38.60	-1.7	15,125	-0.01%
2024/01/15	1.3	38.97	1.6	39.00	38.90	-0.3	15,031	0.00%
2024/01/12	2.2	38.93	12.6	39.07	39.05	-10.5	15,260	-0.07%
2024/01/11	0	0.00	1.6	39.33	39.20	-1.6	15,369	-0.01%
2024/01/10	0.1	39.28	10	39.25	39.35	-9.9	15,431	-0.06%
2024/01/09	6.2	39.53	44.1	39.47	39.45	-37.9	15,441	-0.25%
2024/01/08	1.6	39.42	17.9	39.38	39.45	-16.2	15,490	-0.10%
2024/01/05	0.3	38.95	0	0.00	38.95	0.3	15,419	0.00%
2024/01/04	1	38.90	1	38.95	38.75	0	15,640	0.00%
2024/01/03	5.9	38.78	12.2	38.79	38.65	-6.3	16,112	-0.04%
2024/01/02	1.1	39.10	14.3	39.21	39.30	-13.2	16,065	-0.08%
2023/12/29	1.7	39.01	60	39.18	39.20	-58.3	16,218	-0.36%
2023/12/28	7.5	39.00	12.4	39.12	39.20	-4.9	16,447	-0.03%
2023/12/27	2	38.80	3	39.02	39.00	-1	16,501	-0.01%
2023/12/26	1.3	38.76	0	38.80	38.80	1.2	16,510	0.01%
2023/12/25	12.8	38.61	15.2	38.69	38.80	-2.4	16,545	-0.01%
2023/12/22	36.6	38.32	2.1	38.41	38.35	34.5	16,552	0.21%
2023/12/21	31.7	38.31	0	0.00	38.30	31.7	16,414	0.19%
2023/12/20	83.8	38.81	0.6	38.85	38.75	83.2	16,221	0.51%
2023/12/19	79	39.08	91	39.16	39.15	-12	15,937	-0.08%
2023/12/18	144.3	39.32	161	39.42	39.05	-16.7	15,851	-0.11%	大買/大賣/
2023/12/15	81.8	39.38	4	39.45	39.35	77.7	15,632	0.50%
2023/12/14	0	39.25	112.6	39.51	39.55	-112.6	15,426	-0.73%	大賣/鉅額交易
2023/12/13	8	38.89	5.7	38.94	38.90	2.3	15,271	0.02%
2023/12/12	6.6	39.04	2.7	39.04	39.30	3.9	15,627	0.02%
2023/12/11	7.7	38.91	1	38.95	38.90	6.7	15,738	0.04%
2023/12/08	4.6	38.85	3	39.08	39.25	1.6	15,673	0.01%
2023/12/07	6.1	39.06	5	39.22	39.00	1.1	15,646	0.01%
2023/12/06	5.5	39.06	8	39.32	39.50	-2.5	15,568	-0.02%
2023/12/05	14.2	38.75	9.7	38.85	38.95	4.5	15,451	0.03%
2023/12/04	11.6	38.86	9.7	38.92	39.00	1.9	15,441	0.01%
2023/12/01	24.6	38.75	34.3	38.75	38.65	-9.7	15,390	-0.06%
2023/11/30	3	39.33	9.3	39.40	39.50	-6.4	15,252	-0.04%
2023/11/29	24.1	39.45	3	39.57	39.15	21.1	14,752	0.14%
2023/11/28	0.2	39.55	10.3	39.76	39.65	-10.2	14,596	-0.07%
2023/11/27	6.8	39.70	22.5	39.77	39.50	-15.7	14,793	-0.11%
2023/11/24	2.2	39.58	9.5	39.69	39.50	-7.3	14,710	-0.05%
2023/11/22	0.3	39.70	6.5	39.82	39.85	-6.2	14,889	-0.04%
2023/11/21	0.1	39.30	99.6	39.73	39.85	-99.6	14,979	-0.66%
2023/11/20	1.3	39.19	3.5	39.17	39.20	-2.2	14,849	-0.02%
2023/11/17	1.8	39.25	38	39.44	39.20	-36.3	14,847	-0.24%
2023/11/16	5.3	39.00	325.6	38.92	39.20	-320.3	14,951	-2.14%	大賣/鉅額交易
2023/11/15	1.2	38.51	13.6	38.72	38.90	-12.4	14,922	-0.08%
2023/11/14	1.1	38.41	6.4	38.39	38.55	-5.3	14,816	-0.04%
2023/11/13	12.9	38.37	2	38.40	38.50	10.9	15,132	0.07%
2023/11/10	3.3	38.38	4	38.48	38.40	-0.7	15,575	0.00%
2023/11/09	2.3	38.60	8	38.68	38.60	-5.7	15,772	-0.04%
2023/11/08	3.7	38.51	22	38.60	38.60	-18.3	16,081	-0.11%
2023/11/07	0.6	38.49	3.4	38.49	38.60	-2.8	16,234	-0.02%
2023/11/06	2.5	38.47	21.2	38.39	38.55	-18.6	16,788	-0.11%
2023/11/03	1	38.00	22.7	37.95	38.25	-21.7	17,039	-0.13%
2023/11/02	10	37.30	51.3	37.78	37.80	-41.3	17,100	-0.24%
2023/11/01	6.6	36.53	0	0.00	36.65	6.6	17,099	0.04%
2023/10/31	7.1	36.59	1	36.65	36.70	6.1	17,296	0.04%
2023/10/30	6.2	36.52	25.2	36.45	36.55	-19	17,622	-0.11%
2023/10/27	2.1	36.93	3.5	36.92	36.95	-1.4	17,666	-0.01%
2023/10/26	38.1	36.49	1	36.70	36.40	37.1	17,770	0.21%
2023/10/25	10.6	37.00	2	36.90	36.85	8.6	17,731	0.05%
2023/10/24	5.2	36.97	2	37.10	37.25	3.2	17,783	0.02%
2023/10/23	8.5	37.10	1	37.35	37.10	7.5	17,845	0.04%
2023/10/20	21.8	37.54	14.2	37.64	37.50	7.5	17,753	0.04%
2023/10/19	3.2	38.25	3	38.27	38.35	0.2	17,724	0.00%
2023/10/18	1.1	38.60	16.1	38.81	38.85	-15	17,835	-0.08%
2023/10/17	2.1	38.57	1	38.75	38.75	1.1	18,022	0.01%
2023/10/16	1.5	38.50	16	38.71	38.80	-14.5	18,266	-0.08%
2023/10/13	3.3	38.37	15.8	38.45	38.50	-12.6	18,569	-0.07%
2023/10/12	1.5	38.67	8.4	38.75	38.95	-6.9	18,639	-0.04%
2023/10/11	2.2	38.40	34.7	38.28	38.50	-32.6	18,805	-0.17%
2023/10/06	2.6	37.44	0.1	37.45	37.50	2.5	18,386	0.01%
2023/10/05	14.1	37.29	3.1	37.50	37.50	11	18,464	0.06%
2023/10/04	24.1	36.91	4	36.86	36.85	20.1	18,375	0.11%
2023/10/03	7	37.47	4.2	37.62	37.65	2.9	18,307	0.02%
2023/10/02	2.2	37.53	6	37.69	37.60	-3.8	18,383	-0.02%
2023/09/28	6.3	37.63	31	37.75	37.70	-24.7	18,603	-0.13%
2023/09/27	9.2	37.56	1	37.50	37.70	8.2	18,683	0.04%
2023/09/26	6	37.76	6.9	37.83	37.85	-0.9	18,699	0.00%
2023/09/25	13.8	37.94	11	37.89	38.00	2.8	18,740	0.01%
2023/09/22	0.5	37.75	7	37.64	37.80	-6.5	18,886	-0.03%
2023/09/21	8.4	37.39	9	37.43	37.40	-0.7	19,132	0.00%
2023/09/20	2.6	37.84	27.1	37.77	37.85	-24.5	19,056	-0.13%
2023/09/19	1.8	37.81	10	37.91	37.80	-8.2	19,041	-0.04%
2023/09/18	5.6	37.79	16.2	37.87	37.85	-10.6	19,458	-0.05%
2023/09/15	66.4	37.45	17.4	37.45	37.55	49	19,904	0.25%
2023/09/14	5.5	37.04	15.5	37.32	37.50	-10	20,118	-0.05%
2023/09/13	3.4	36.49	3	36.55	36.60	0.4	20,615	0.00%
2023/09/12	1.5	36.34	22.5	36.45	36.55	-21	21,369	-0.10%
2023/09/11	10.7	36.14	15.2	36.26	36.20	-4.5	21,421	-0.02%
2023/09/08	1.5	35.81	0.6	36.00	36.10	0.8	21,446	0.00%
2023/09/07	5.1	35.60	31	35.95	35.85	-25.9	21,518	-0.12%
2023/09/06	24.6	35.72	1.9	35.80	35.55	22.7	21,561	0.11%
2023/09/05	11.1	36.07	9.7	36.04	36.00	1.4	21,536	0.01%
2023/09/04	14.8	36.10	3	36.15	36.20	11.8	21,582	0.05%
2023/09/01	23.5	36.04	3	36.00	36.00	20.5	21,781	0.09%
2023/08/31	26.4	36.00	1	36.10	35.90	25.4	21,912	0.12%
2023/08/30	2.6	36.55	6	36.66	36.45	-3.4	21,926	-0.02%
2023/08/29	9.1	36.24	4	36.26	36.60	5.1	22,085	0.02%
2023/08/28	32.2	36.18	14.6	36.24	36.20	17.6	22,043	0.08%
2023/08/25	27.7	35.74	3.3	35.84	35.65	24.5	23,055	0.11%
2023/08/24	17.3	35.52	5.5	35.83	35.85	11.8	23,169	0.05%
2023/08/23	20.1	35.35	0	0.00	35.30	20.1	23,178	0.09%
2023/08/22	38.9	35.21	8	35.14	35.30	30.9	23,393	0.13%
2023/08/21	17.3	35.72	7.6	35.71	35.60	9.8	23,406	0.04%
2023/08/18	26.5	35.74	1.5	35.90	35.70	25	23,507	0.11%
2023/08/17	40	35.45	41	35.39	35.65	-1	23,564	0.00%
2023/08/16	42.8	35.84	22.3	35.78	35.80	20.5	23,481	0.09%
2023/08/15	43.6	36.65	44.3	36.70	36.60	-0.7	23,258	0.00%
2023/08/14	33.9	36.81	20.5	36.85	37.05	13.3	23,301	0.06%
2023/08/11	19.1	37.76	2.2	37.65	37.65	16.9	23,226	0.07%
2023/08/10	152.7	37.91	100.1	38.13	38.10	52.6	23,226	0.23%	大買/
2023/08/09	45.2	39.62	23.5	39.76	39.95	21.7	22,699	0.10%
2023/08/08	14.3	39.76	5	39.77	39.70	9.3	22,368	0.04%
2023/08/07	8.2	39.59	1.1	39.75	39.95	7.1	22,204	0.03%
2023/08/04	7.1	39.40	132	39.30	39.60	-124.9	22,156	-0.56%	大賣/鉅額交易
2023/08/02	20.3	39.86	5.2	39.89	39.60	15.1	22,017	0.07%
2023/08/01	2.3	40.23	13.1	40.41	40.60	-10.8	21,645	-0.05%
2023/07/31	3.1	40.20	2.1	40.32	40.25	1	21,455	0.00%
2023/07/28	0.3	39.96	14.2	40.02	40.05	-13.9	21,395	-0.06%
2023/07/27	1.2	40.08	20.6	40.06	40.10	-19.4	21,291	-0.09%
2023/07/26	0.1	39.60	40	39.60	39.65	-39.9	21,117	-0.19%
2023/07/25	1.2	39.05	0.1	39.15	39.15	1.1	21,019	0.01%
2023/07/24	4.5	39.02	12.5	39.10	39.00	-8	21,001	-0.04%
2023/07/21	3.6	39.16	1.1	39.25	39.35	2.5	20,838	0.01%
2023/07/20	1.2	39.14	26.9	39.36	39.35	-25.7	20,622	-0.12%
2023/07/19	9.1	38.83	1	39.20	38.85	8	20,258	0.04%
2023/07/18	8.1	38.95	25.2	39.18	39.30	-17.1	19,941	-0.09%
2023/07/17	4.8	38.80	56.6	38.82	38.90	-51.8	19,518	-0.27%
2023/07/14	5.1	38.41	35.3	38.68	38.90	-30.2	19,445	-0.16%
2023/07/13	2.1	38.14	0	0.00	38.10	2.1	19,291	0.01%
2023/07/12	6.2	37.91	31	37.72	38.20	-24.8	19,212	-0.13%
2023/07/11	21.4	37.20	12.2	37.32	37.65	9.2	19,165	0.05%
2023/07/10	23.6	37.01	0	0.00	36.85	23.6	19,130	0.12%
2023/07/07	12.2	37.00	10.1	37.07	37.30	2.1	18,927	0.01%
2023/07/06	12.7	37.57	1	37.25	37.45	11.7	18,779	0.06%
2023/07/05	1.1	38.45	44	38.19	38.25	-42.9	18,477	-0.23%
2023/07/04	1	38.45	29.3	38.43	38.50	-28.3	18,339	-0.15%
2023/07/03	19.7	38.24	8	38.27	38.30	11.7	18,344	0.06%
2023/06/30	4.9	38.36	8	38.40	38.20	-3.2	18,353	-0.02%
2023/06/29	22	38.53	32.4	38.33	38.55	-10.5	18,106	-0.06%
2023/06/28	21.2	37.93	14	37.95	37.95	7.2	17,841	0.04%
2023/06/27	7	37.63	5	37.65	37.55	2	17,730	0.01%
2023/06/26	3.4	37.49	11	37.81	37.75	-7.6	17,674	-0.04%
2023/06/21	22.6	37.72	26.5	37.56	37.75	-4	17,161	-0.02%
2023/06/20	9.6	36.98	42.1	37.09	37.45	-32.5	16,697	-0.19%
2023/06/19	3.7	36.63	29.9	36.93	37.00	-26.2	16,116	-0.16%
2023/06/16	29.1	36.85	105.5	37.17	36.80	-76.4	15,447	-0.49%	大賣/
2023/06/15	59.2	37.31	67.7	37.40	37.40	-8.5	14,684	-0.06%
2023/06/14	2.4	37.43	4.1	37.59	37.50	-1.7	14,689	-0.01%
2023/06/13	6.4	37.88	9.2	37.78	37.75	-2.7	14,804	-0.02%
2023/06/12	4.9	37.69	7.2	37.77	37.65	-2.3	14,842	-0.02%
2023/06/09	12.4	37.62	23.3	37.55	37.65	-10.9	14,902	-0.07%
2023/06/08	2.3	37.02	19.1	37.08	37.30	-16.8	14,936	-0.11%
2023/06/07	2.3	36.82	16.6	36.96	37.00	-14.3	14,963	-0.10%
2023/06/06	38.3	36.63	4.5	36.72	36.50	33.9	14,914	0.23%
2023/06/05	6.8	36.79	34.3	36.78	36.70	-27.5	14,944	-0.18%
2023/06/02	3.3	35.82	17.1	36.11	36.10	-13.7	14,646	-0.09%
2023/06/01	6.5	35.71	11	35.74	35.85	-4.5	14,499	-0.03%
2023/05/31	53.3	36.02	17	35.99	35.80	36.2	14,471	0.25%
2023/05/30	8.1	36.03	52	36.15	36.20	-43.9	13,547	-0.32%
2023/05/29	8.7	36.01	41.5	36.14	36.20	-32.8	13,613	-0.24%
2023/05/26	8.1	35.78	54.3	35.99	36.15	-46.2	13,663	-0.34%
2023/05/25	30.5	35.47	24	35.46	36.20	6.5	13,443	0.05%
2023/05/24	18.6	35.65	6	35.73	35.90	12.6	13,268	0.09%
2023/05/23	5.4	35.99	12	36.08	36.20	-6.6	13,034	-0.05%
2023/05/22	6.1	36.02	105.5	36.08	36.20	-99.4	12,883	-0.77%	大賣/
2023/05/19	19.3	35.90	51.5	35.98	36.00	-32.1	12,639	-0.25%
2023/05/18	23.1	35.88	38.5	35.85	35.95	-15.4	12,805	-0.12%
2023/05/17	11.6	35.60	32.7	35.38	35.60	-21.1	12,683	-0.17%
2023/05/16	30.4	34.87	28.3	35.08	35.15	2.1	12,549	0.02%
2023/05/15	3.3	34.37	3.1	34.50	34.50	0.3	12,561	0.00%
2023/05/12	27.5	34.31	3	34.52	34.30	24.5	12,592	0.19%
2023/05/11	16.7	34.86	55	34.73	34.80	-38.3	12,485	-0.31%
2023/05/10	11.9	34.61	1.6	34.65	34.80	10.3	12,598	0.08%
2023/05/09	57.2	34.41	78.9	34.44	34.50	-21.7	12,570	-0.17%
2023/05/08	0.3	34.35	5.1	34.34	34.30	-4.9	12,549	-0.04%
2023/05/05	5.4	34.20	5.2	34.41	34.25	0.2	12,587	0.00%
2023/05/04	9.3	34.31	15.1	34.33	34.30	-5.8	12,849	-0.04%
2023/05/03	3.1	34.13	53	34.10	34.15	-49.9	12,946	-0.39%
2023/05/02	14.2	33.98	4	33.95	34.10	10.2	13,197	0.08%
2023/04/28	12.2	33.95	13	34.00	34.05	-0.8	13,735	-0.01%
2023/04/27	19.5	33.83	0	0.00	33.85	19.5	13,802	0.14%
2023/04/26	3.5	33.83	14	33.85	34.00	-10.5	13,872	-0.08%
2023/04/25	17.3	34.01	7.4	34.04	33.90	10	13,859	0.07%
2023/04/24	18.5	33.96	1.1	33.95	34.10	17.5	13,867	0.13%
2023/04/21	26.8	34.01	12	33.91	34.05	14.8	13,960	0.11%
2023/04/20	9	33.89	2	33.85	33.90	7	14,036	0.05%
2023/04/19	14.3	34.12	10.2	34.28	34.05	4.1	14,263	0.03%
2023/04/18	14.5	34.11	77.2	34.17	34.20	-62.7	14,198	-0.44%
2023/04/17	19.5	33.42	21	33.48	33.45	-1.5	14,151	-0.01%
2023/04/14	8.1	33.24	9	33.33	33.45	-0.9	14,201	-0.01%
2023/04/13	25.4	33.26	23.6	33.22	33.30	1.8	14,120	0.01%
2023/04/12	1.3	33.11	4	33.15	33.15	-2.7	14,095	-0.02%
2023/04/11	8.9	33.09	14	33.14	33.15	-5.1	14,175	-0.04%
2023/04/10	31.3	32.95	19	33.04	33.00	12.3	14,129	0.09%
2023/04/07	3.2	32.75	0.1	33.00	32.80	3.1	14,130	0.02%
2023/04/06	3.9	32.99	12.2	32.98	33.00	-8.2	14,133	-0.06%
2023/03/31	0.1	33.05	8.5	32.90	33.00	-8.4	14,047	-0.06%
2023/03/30	0.2	32.82	4.1	32.85	32.70	-3.9	13,920	-0.03%
2023/03/29	4.2	32.75	12	32.78	32.80	-7.9	13,958	-0.06%
2023/03/28	4.8	32.85	15.1	33.01	32.85	-10.3	14,078	-0.07%
2023/03/27	3.4	32.96	1	32.95	33.05	2.4	14,139	0.02%
2023/03/24	3.9	33.03	5	33.04	33.10	-1.1	14,325	-0.01%
2023/03/23	1.5	33.00	17.5	32.90	33.15	-16	14,387	-0.11%
2023/03/22	16.1	32.66	3.1	32.68	32.70	13	14,542	0.09%
2023/03/21	7.1	32.19	1	32.15	32.20	6.1	14,762	0.04%
2023/03/20	10.1	31.94	7.2	31.93	32.00	2.9	14,798	0.02%
2023/03/17	21.7	31.86	8.7	31.96	31.75	13	14,817	0.09%
2023/03/16	68.2	31.66	85	31.64	31.65	-16.8	14,785	-0.11%
2023/03/15	21.7	32.14	1.1	32.20	32.00	20.5	14,750	0.14%
2023/03/14	25.3	32.18	1	32.20	32.10	24.3	14,753	0.16%
2023/03/13	80	32.42	7.3	32.43	32.55	72.7	14,625	0.50%
2023/03/10	25.8	32.67	22	32.65	32.65	3.8	14,645	0.03%
2023/03/09	21.8	33.04	0.2	33.10	32.95	21.6	14,749	0.15%
2023/03/08	53.7	33.35	3.1	33.28	33.30	50.6	15,331	0.33%
2023/03/07	12.4	33.02	5.3	33.12	33.15	7.1	15,349	0.05%
2023/03/06	11.8	32.88	1	33.15	32.95	10.8	15,488	0.07%
2023/03/03	71.4	32.84	5	32.90	32.80	66.4	15,532	0.43%
2023/03/02	62.1	33.00	1	33.00	32.95	61	15,707	0.39%
2023/03/01	58.3	32.64	55.4	33.26	33.70	2.9	15,720	0.02%
2023/02/24	64.8	33.26	50	33.30	33.30	14.8	15,527	0.10%
2023/02/23	13.4	33.68	19.5	33.72	33.65	-6.1	15,376	-0.04%
2023/02/22	11.6	33.31	37	33.40	33.80	-25.4	15,585	-0.16%
2023/02/21	8.3	33.72	10.1	33.73	33.65	-1.7	15,604	-0.01%
2023/02/20	1.1	33.98	28	33.99	34.05	-26.9	15,875	-0.17%
2023/02/17	20.5	33.49	11.2	33.49	33.50	9.4	16,016	0.06%
2023/02/16	19.7	33.55	72	33.86	33.40	-52.3	16,297	-0.32%
2023/02/15	3.8	33.27	21	33.33	33.40	-17.2	16,273	-0.11%
2023/02/14	10.8	33.36	10	33.42	33.55	0.8	16,268	0.00%
2023/02/13	1.2	32.56	45	33.23	33.30	-43.9	16,281	-0.27%
2023/02/10	32.3	32.57	41	32.48	32.60	-8.7	16,211	-0.05%
2023/02/09	10.1	32.12	7	32.07	32.10	3.1	16,282	0.02%
2023/02/08	13.3	32.15	8.4	32.21	32.15	4.9	16,434	0.03%
2023/02/07	10.5	32.28	12	32.20	32.25	-1.5	16,442	-0.01%
2023/02/06	14	32.28	8	32.38	32.10	6	16,602	0.04%
2023/02/03	13	32.51	2	32.48	32.45	11	16,761	0.07%
2023/02/02	31.1	32.48	2.1	32.51	32.85	29.1	16,812	0.17%
2023/02/01	49.9	32.19	8.1	32.24	32.60	41.8	16,658	0.25%
2023/01/31	18.2	32.20	7	32.14	31.95	11.2	16,717	0.07%
2023/01/30	18.3	32.36	118.8	32.70	32.60	-100.5	16,634	-0.60%	大賣/
2023/01/17	5.3	31.90	71.5	31.95	32.00	-66.2	16,306	-0.41%
2023/01/16	6.3	31.86	152.4	31.99	32.00	-146.1	16,381	-0.89%	大賣/鉅額交易
2023/01/13	98.1	31.65	113.2	31.83	31.65	-15.1	16,508	-0.09%	大賣/
2023/01/12	3.4	31.45	0	0.00	31.45	3.4	16,953	0.02%
2023/01/11	5.4	31.55	10	31.55	31.45	-4.6	17,110	-0.03%
2023/01/10	6.8	31.60	23.2	31.64	31.75	-16.4	17,218	-0.10%
2023/01/09	1.1	31.52	37	31.54	31.70	-35.9	17,325	-0.21%
2023/01/06	39.5	31.03	5.2	31.05	30.95	34.3	17,451	0.20%
2023/01/05	7.3	30.87	71	30.75	31.10	-63.8	17,784	-0.36%
2023/01/04	13.8	30.35	2	30.30	30.40	11.8	17,687	0.07%
2023/01/03	18.5	30.25	13.4	30.32	30.50	5.2	17,997	0.03%
2022/12/30	20	30.48	14	30.63	30.35	6	18,034	0.03%
2022/12/29	22.1	30.25	0	0.00	30.25	22.1	18,080	0.12%
2022/12/28	10.4	30.52	1.9	30.65	30.50	8.6	18,140	0.05%
2022/12/27	28.1	30.66	7.5	30.71	30.65	20.6	18,372	0.11%
2022/12/26	15.1	30.51	1.2	30.67	30.70	13.9	18,666	0.07%
2022/12/23	23.4	30.46	6.4	30.56	30.55	17	19,127	0.09%
2022/12/22	9.3	30.59	8.2	30.83	30.85	1.1	19,547	0.01%
2022/12/21	35.6	30.53	0.5	30.70	30.50	35.1	20,038	0.18%
2022/12/20	20.3	30.49	31.6	30.46	30.65	-11.3	20,406	-0.06%
2022/12/19	31.8	30.63	0.1	30.80	30.65	31.7	20,429	0.15%
2022/12/16	38.7	30.85	14	30.99	30.80	24.7	20,388	0.12%
2022/12/15	0.5	31.24	2	31.15	31.15	-1.5	20,411	-0.01%
2022/12/14	3.4	31.16	7	31.10	31.20	-3.7	20,514	-0.02%
2022/12/13	21.6	30.80	1	30.95	30.80	20.6	20,352	0.10%
2022/12/12	1.3	31.09	3	31.03	31.15	-1.7	20,133	-0.01%
2022/12/09	0.1	31.08	0	0.00	31.15	0.1	20,470	0.00%
2022/12/08	10	30.86	12	30.78	31.10	-2	20,527	-0.01%
2022/12/07	19.3	31.02	0	0.00	30.95	19.3	20,524	0.09%
2022/12/06	59.7	30.93	3.2	31.08	30.95	56.5	20,487	0.28%
2022/12/05	43.8	31.16	1	31.15	31.05	42.8	20,419	0.21%
2022/12/02	59.3	31.21	5	31.14	31.10	54.3	20,398	0.27%
2022/12/01	186	31.71	4.2	32.00	31.55	181.8	20,356	0.89%	大買/鉅額交易
2022/11/30	25.1	31.50	26	31.89	32.00	-0.9	20,110	0.00%
2022/11/29	1.6	31.40	90	31.26	31.50	-88.5	19,455	-0.45%
2022/11/28	129	31.00	6	30.95	30.95	123	19,341	0.64%	大買/鉅額交易
2022/11/25	13.7	31.36	14.3	31.35	31.35	-0.6	19,307	0.00%
2022/11/24	34.1	31.40	18	31.39	31.65	16.1	19,324	0.08%
2022/11/23	95.9	31.06	8.1	31.17	31.10	87.8	19,207	0.46%
2022/11/22	14.3	30.72	50.8	30.60	30.90	-36.5	19,133	-0.19%
2022/11/21	5.2	30.29	18	30.50	30.55	-12.8	19,065	-0.07%
2022/11/18	70.8	30.18	1	30.10	30.20	69.8	19,009	0.37%
2022/11/17	8.9	30.72	0	0.00	30.85	8.9	18,811	0.05%
2022/11/16	58.7	30.88	3.1	31.05	30.85	55.7	18,830	0.30%
2022/11/15	10.9	31.23	9	31.07	31.15	1.9	18,676	0.01%
2022/11/14	12.5	31.20	20.1	31.22	31.30	-7.6	18,526	-0.04%
2022/11/11	27.1	30.70	128.2	30.75	30.85	-101.2	18,307	-0.55%	大賣/鉅額交易
2022/11/10	34.9	30.13	3.6	29.99	30.00	31.2	18,057	0.17%
2022/11/09	15.2	30.47	30.5	30.49	30.50	-15.3	18,077	-0.08%
2022/11/08	13.7	30.18	12.3	30.23	30.40	1.4	18,099	0.01%
2022/11/07	9	29.95	28.8	29.92	30.20	-19.8	18,153	-0.11%
2022/11/04	21.6	29.15	10	29.40	29.55	11.6	18,558	0.06%
2022/11/03	47.1	29.15	0	0.00	29.10	47.1	19,100	0.25%
2022/11/02	42.6	29.43	6.1	29.54	29.35	36.5	19,330	0.19%
2022/11/01	36.5	29.80	1.1	29.77	29.75	35.4	19,212	0.18%
2022/10/31	7.8	29.96	4.7	30.09	29.90	3.1	19,108	0.02%
2022/10/28	10.7	29.84	3	29.90	29.80	7.7	19,148	0.04%
2022/10/27	38.1	29.95	17.5	30.16	29.70	20.6	19,203	0.11%
2022/10/26	15.6	30.24	14	30.18	30.15	1.6	19,123	0.01%
2022/10/25	8.5	29.53	6	29.83	29.95	2.5	18,971	0.01%
2022/10/24	17.7	29.65	1.1	29.66	29.60	16.6	18,984	0.09%
2022/10/21	3.1	29.61	2.2	29.64	29.70	0.9	18,949	0.00%
2022/10/20	13.9	28.66	1	28.95	29.20	12.9	18,830	0.07%
2022/10/19	60.1	29.30	4.1	29.32	29.00	56	18,464	0.30%
2022/10/18	6.1	29.41	0	0.00	29.70	6.1	18,376	0.03%
2022/10/17	9.3	29.09	9.2	29.12	29.25	0.1	18,298	0.00%
2022/10/14	156.2	29.56	2	29.55	29.40	154.2	18,135	0.85%	大買/鉅額交易
2022/10/13	48.7	29.78	6.5	29.73	29.75	42.2	17,917	0.24%
2022/10/12	8.8	30.14	4.2	30.20	30.25	4.6	17,555	0.03%
2022/10/11	45.7	30.14	7.5	30.17	30.05	38.1	17,569	0.22%
2022/10/07	20.5	31.00	0	0.00	31.00	20.5	17,288	0.12%
2022/10/06	11.3	31.11	30.3	31.26	31.35	-19	17,249	-0.11%
2022/10/05	40.9	30.97	11	30.95	30.85	29.9	17,419	0.17%
2022/10/04	28.9	30.72	6	30.66	30.70	22.9	17,385	0.13%
2022/10/03	26.4	30.73	0	0.00	30.65	26.4	17,214	0.15%
2022/09/30	38.5	31.27	15	31.20	31.15	23.5	16,923	0.14%
2022/09/29	24	31.62	16.9	31.56	31.80	7.2	16,572	0.04%
2022/09/28	66.7	31.96	140.6	31.86	31.95	-73.9	16,247	-0.45%	大賣/
2022/09/27	170	32.68	102	32.47	32.45	68	15,819	0.43%	大買/大賣/
2022/09/26	86.7	33.41	61.2	33.36	33.35	25.5	15,591	0.16%
2022/09/23	7.2	33.85	11	33.99	33.90	-3.8	15,564	-0.02%
2022/09/22	48.8	33.70	4.6	33.76	33.65	44.2	15,719	0.28%
2022/09/21	2.6	34.34	2	34.30	34.25	0.6	15,675	0.00%
2022/09/20	4.2	34.58	0	0.00	34.45	4.2	15,555	0.03%
2022/09/19	19.4	34.54	10.1	34.68	34.45	9.3	15,640	0.06%
2022/09/16	15.4	34.50	5.5	34.58	34.50	9.9	15,802	0.06%
2022/09/15	37.5	34.59	3	34.60	34.55	34.5	15,945	0.22%
2022/09/14	15.9	34.78	1.1	34.86	34.75	14.8	16,493	0.09%
2022/09/13	34.9	35.03	1	35.35	35.05	33.9	17,128	0.20%
2022/09/12	1.7	35.35	10	35.41	35.55	-8.3	17,740	-0.05%
2022/09/08	4.4	34.93	1.2	35.09	35.00	3.3	18,634	0.02%
2022/09/07	15	34.92	4	34.99	34.95	11	18,810	0.06%
2022/09/06	4	35.35	0	0.00	35.35	4	19,000	0.02%
2022/09/05	13.1	34.96	3.9	35.14	35.30	9.3	19,127	0.05%
2022/09/02	17.5	35.08	123.3	35.08	35.00	-105.8	19,485	-0.54%	大賣/鉅額交易
2022/09/01	35.2	35.18	5	35.32	35.15	30.2	19,537	0.15%
2022/08/31	1	35.50	9.7	35.71	35.90	-8.7	19,580	-0.04%
2022/08/30	8.3	35.27	4	35.61	35.45	4.3	19,466	0.02%
2022/08/29	15.6	35.43	10.8	35.57	35.50	4.8	19,511	0.02%
2022/08/26	7.4	35.83	10.4	35.85	35.85	-3	19,708	-0.02%
2022/08/25	3.1	35.46	2	35.52	35.55	1.1	19,814	0.01%
2022/08/24	4.7	35.19	4	35.23	35.10	0.7	19,915	0.00%
2022/08/23	21.2	35.44	7	35.43	35.20	14.2	20,507	0.07%
2022/08/22	1.4	35.62	8	35.86	35.80	-6.6	20,648	-0.03%
2022/08/19	11.7	35.77	3.2	35.93	35.80	8.5	20,714	0.04%
2022/08/18	17	35.74	24	36.00	36.05	-7	20,785	-0.03%
2022/08/17	16.3	35.68	3	35.75	35.75	13.3	20,909	0.06%
2022/08/16	75.7	35.85	7	35.84	35.80	68.7	20,895	0.33%
2022/08/15	58.3	35.63	0	0.00	35.60	58.3	21,009	0.28%
2022/08/12	28.3	35.70	1	36.00	35.70	27.3	21,088	0.13%
2022/08/11	180.9	35.80	36.7	36.00	35.80	144.2	21,153	0.68%	大買/鉅額交易
2022/08/10	41.6	37.14	66	37.17	37.20	-24.4	20,871	-0.12%
2022/08/09	29.4	36.70	35.2	36.91	36.90	-5.8	20,432	-0.03%
2022/08/08	50.5	35.84	7	35.91	36.00	43.5	20,328	0.21%
2022/08/05	12.4	35.92	3.6	35.92	35.85	8.9	20,596	0.04%
2022/08/04	5.3	35.70	8.3	35.79	35.65	-2.9	20,844	-0.01%
2022/08/03	3.2	35.51	2	35.55	35.60	1.2	20,975	0.01%
2022/08/02	5.5	35.19	11	35.56	35.70	-5.5	21,221	-0.03%
2022/08/01	1.4	35.46	0	0.00	35.55	1.4	21,482	0.01%
2022/07/29	20.4	35.50	2.1	35.79	35.40	18.3	21,867	0.08%
2022/07/28	17.2	35.36	2	35.58	35.60	15.2	22,055	0.07%
2022/07/27	1	35.00	40	34.67	35.15	-39	22,041	-0.18%
2022/07/26	2.1	34.43	1	34.50	34.60	1.1	22,016	0.01%
2022/07/25	24.5	34.52	0.3	34.71	34.45	24.3	22,072	0.11%
2022/07/22	0.3	34.56	1	34.85	34.90	-0.7	22,258	0.00%
2022/07/21	8	34.18	1	34.15	34.45	7	22,434	0.03%
2022/07/20	7.2	34.43	5.1	34.33	34.15	2.1	22,622	0.01%
2022/07/19	3	34.22	13.1	34.11	34.15	-10.1	22,813	-0.04%
2022/07/18	15.1	34.10	2	34.10	34.15	13.1	23,120	0.06%
2022/07/15	15.6	33.99	8	34.11	33.90	7.6	23,350	0.03%
2022/07/14	15	34.81	4	34.76	34.55	11	23,643	0.05%
2022/07/13	61.5	34.37	81	34.62	34.85	-19.5	23,883	-0.08%
2022/07/12	15	33.54	2	33.45	33.45	13	24,119	0.05%
2022/07/11	72.6	34.49	109	34.47	34.30	-36.4	24,310	-0.15%	大賣/
2022/07/08	27.8	35.08	23.2	35.20	35.05	4.6	24,688	0.02%
2022/07/07	10.3	35.11	10	35.15	35.15	0.3	24,896	0.00%
2022/07/06	53.2	35.35	1	35.40	35.20	52.2	24,949	0.21%
2022/07/05	43.3	35.93	45	35.76	35.55	-1.7	25,090	-0.01%
2022/07/04	8.3	35.65	3.5	35.68	35.75	4.8	25,235	0.02%
2022/07/01	5.2	35.32	16	35.42	35.25	-10.8	25,807	-0.04%
2022/06/30	29.7	35.42	4	35.39	35.30	25.7	25,991	0.10%
2022/06/29	56.4	35.71	52	35.70	35.70	4.4	26,007	0.02%
2022/06/28	15	36.31	1	36.40	36.35	14	26,076	0.05%
2022/06/27	30.2	36.33	12	36.54	36.20	18.2	26,224	0.07%
2022/06/24	38.2	36.20	64	36.15	36.15	-25.8	26,116	-0.10%
2022/06/23	18.3	35.39	5	35.82	35.35	13.3	26,141	0.05%
2022/06/22	8.1	35.35	8	35.48	35.40	0.1	25,980	0.00%
2022/06/21	2.2	35.72	10.1	35.64	35.60	-7.9	25,464	-0.03%
2022/06/20	16.5	35.01	32.4	35.52	34.60	-15.9	25,138	-0.06%
2022/06/17	70.3	35.32	7	35.55	35.30	63.4	24,571	0.26%
2022/06/16	23.1	36.33	15	36.25	36.15	8.1	23,715	0.03%
2022/06/15	28.3	36.21	6	36.03	36.20	22.3	23,985	0.09%
2022/06/14	22.2	36.84	114.2	36.30	36.90	-92	24,039	-0.38%	大賣/
2022/06/13	48.9	35.99	6.5	36.16	36.50	42.4	24,410	0.17%
2022/06/10	6.6	36.96	3	36.97	37.10	3.6	24,131	0.01%
2022/06/09	45.3	37.14	92	37.23	37.15	-46.7	24,116	-0.19%
2022/06/08	6.2	37.65	31	37.69	37.70	-24.8	23,909	-0.10%
2022/06/07	3.5	37.58	6	37.65	37.70	-2.5	24,006	-0.01%
2022/06/06	11.2	37.23	41	37.24	37.80	-29.8	23,969	-0.12%
2022/06/02	9.3	37.84	45	37.90	37.90	-35.7	24,002	-0.15%
2022/06/01	77.6	38.49	60	38.20	38.20	17.6	24,290	0.07%
2022/05/31	13	38.06	0.1	38.77	38.75	12.9	24,270	0.05%
2022/05/30	19.2	38.16	18	38.37	38.45	1.2	23,672	0.00%
2022/05/27	19	37.91	2	38.00	37.95	17	23,513	0.07%
2022/05/26	5.1	37.45	1	37.50	37.30	4.1	23,592	0.02%
2022/05/25	4.3	37.37	0	0.00	37.60	4.3	23,940	0.02%
2022/05/24	7.2	37.53	6	37.33	37.20	1.2	24,068	0.00%
2022/05/23	1.1	36.81	11.1	37.34	37.20	-10	24,135	-0.04%
2022/05/20	9.4	36.71	5	37.01	37.10	4.4	24,334	0.02%
2022/05/19	26.8	36.67	34	36.66	36.60	-7.2	24,357	-0.03%
2022/05/18	56.5	36.88	13.5	37.15	37.50	43	24,200	0.18%
2022/05/17	19.5	36.54	7.6	36.50	36.45	11.9	24,032	0.05%
2022/05/16	19.3	36.68	72	36.42	36.90	-52.8	23,972	-0.22%
2022/05/13	35.3	36.81	21.1	36.78	36.95	14.2	23,752	0.06%
2022/05/12	93.7	37.11	57.2	37.03	37.00	36.4	23,630	0.15%
2022/05/11	7.2	38.08	6	37.98	38.35	1.2	23,358	0.01%
2022/05/10	26.4	38.16	22.8	37.90	38.20	3.6	23,272	0.02%
2022/05/09	30.6	38.28	79	38.15	38.00	-48.4	23,158	-0.21%
2022/05/06	18.1	39.09	42.2	39.10	39.35	-24.1	23,304	-0.10%
2022/05/05	154.2	40.18	120.1	39.86	39.85	34.1	23,268	0.15%	大買/大賣/
2022/05/04	11	40.71	5.2	40.86	40.85	5.7	22,935	0.03%
2022/05/03	15.2	41.02	51.2	41.04	40.85	-36	23,115	-0.16%
2022/04/29	5	41.08	62.3	41.27	41.60	-57.3	23,151	-0.25%
2022/04/28	65.6	40.99	54.8	41.03	41.00	10.8	23,189	0.05%
2022/04/27	111.6	41.76	109	41.62	41.60	2.6	22,990	0.01%	大買/大賣/
2022/04/26	16.3	41.90	23.8	41.78	41.95	-7.5	22,892	-0.03%
2022/04/25	49.5	41.32	13.1	41.41	41.55	36.4	22,814	0.16%
2022/04/22	70.3	41.39	10.1	41.34	41.55	60.2	22,680	0.27%
2022/04/21	37.9	41.04	24	40.87	41.00	13.9	22,660	0.06%
2022/04/20	14.4	41.31	27	41.19	41.75	-12.6	22,756	-0.06%
2022/04/19	21.8	41.65	10.5	41.64	41.50	11.2	22,593	0.05%
2022/04/18	50	41.82	62.2	41.83	41.90	-12.2	22,623	-0.05%
2022/04/15	48.6	42.94	26.2	42.88	42.85	22.4	22,231	0.10%
2022/04/14	61	43.42	63	43.44	43.10	-2	22,188	-0.01%
2022/04/13	18.4	44.81	54.8	44.79	44.95	-36.4	21,917	-0.17%
2022/04/12	15.2	44.43	21	44.50	44.45	-5.8	21,815	-0.03%
2022/04/11	10.2	44.51	19.3	44.54	44.65	-9.1	21,804	-0.04%
2022/04/08	50.5	44.17	11.4	44.24	44.35	39.1	21,693	0.18%
2022/04/07	57.3	44.70	39	44.69	44.10	18.3	21,521	0.09%
2022/04/06	22.7	43.37	19.8	43.48	44.05	3	20,847	0.01%
2022/04/01	13.3	42.80	30.2	42.88	43.10	-16.9	20,525	-0.08%
2022/03/31	7.5	42.72	22.8	42.56	42.90	-15.3	20,361	-0.08%
2022/03/30	7.2	41.92	17.4	42.17	42.25	-10.2	20,140	-0.05%
2022/03/29	14.3	42.04	8.3	42.09	42.00	6	20,062	0.03%
2022/03/28	11.4	41.87	6.3	42.09	42.40	5.1	20,106	0.03%
2022/03/25	15.3	41.89	18	42.00	42.20	-2.8	20,005	-0.01%
2022/03/24	2.7	42.21	11	42.19	42.25	-8.3	19,863	-0.04%
2022/03/23	38.2	42.13	48.3	42.14	42.35	-10.1	20,104	-0.05%
2022/03/22	11	40.92	22.8	40.93	41.15	-11.8	19,934	-0.06%
2022/03/21	4	40.51	9	40.57	40.60	-5	19,757	-0.03%
2022/03/18	5.2	40.46	69.7	40.46	40.45	-64.5	19,688	-0.33%
2022/03/17	13.4	39.92	46	40.00	40.05	-32.6	19,291	-0.17%
2022/03/16	21.7	38.91	51.5	39.05	39.50	-29.8	19,042	-0.16%
2022/03/15	3.6	38.59	31.5	38.53	38.60	-27.8	18,592	-0.15%
2022/03/14	0	0.00	24.1	38.33	38.50	-24.1	18,718	-0.13%
2022/03/11	2.1	38.05	8	38.00	37.95	-5.9	18,809	-0.03%
2022/03/10	6.1	37.80	25.4	38.17	38.25	-19.3	18,971	-0.10%
2022/03/09	12	37.53	11	37.51	37.40	1	18,913	0.01%
2022/03/08	26	37.43	15	37.49	37.35	11.1	18,855	0.06%
2022/03/07	62.9	37.26	26.1	37.31	37.65	36.8	18,541	0.20%
2022/03/04	5.8	37.82	0	0.00	38.00	5.8	18,838	0.03%
2022/03/03	2.2	38.01	11	38.04	38.10	-8.8	18,849	-0.05%
2022/03/02	5.4	37.98	1	37.95	38.10	4.4	19,001	0.02%
2022/03/01	7.5	38.07	37.1	38.05	38.20	-29.7	18,897	-0.16%
2022/02/25	33.3	37.46	9.3	37.47	37.60	24.1	18,700	0.13%
2022/02/24	25.3	37.61	15	37.59	37.70	10.3	18,282	0.06%
2022/02/23	30.3	37.78	24	37.76	38.05	6.3	18,069	0.03%
2022/02/22	59.8	37.47	1.1	37.55	37.60	58.7	17,974	0.33%
2022/02/21	52.1	37.79	10	37.87	38.00	42.1	17,683	0.24%
2022/02/18	15.5	38.14	0.3	38.35	38.10	15.2	17,511	0.09%
2022/02/17	11.7	38.21	4	38.34	38.40	7.7	17,574	0.04%
2022/02/16	6.9	38.19	24.9	38.29	38.20	-18	17,532	-0.10%
2022/02/15	19.1	38.17	26	38.24	38.10	-6.9	17,393	-0.04%
2022/02/14	36.5	38.19	8.1	38.20	38.45	28.4	17,356	0.16%
2022/02/11	9.1	38.58	55.1	38.52	38.80	-46	17,366	-0.26%
2022/02/10	21	38.37	10.7	38.43	38.70	10.4	17,302	0.06%
2022/02/09	19.7	38.82	8	38.81	38.80	11.7	17,119	0.07%
2022/02/08	16.4	38.77	36.2	38.78	38.95	-19.8	16,979	-0.12%
2022/02/07	26.1	37.49	74	37.39	38.00	-48	16,457	-0.29%
2022/01/26	4.1	36.89	12.1	36.99	36.95	-8	16,120	-0.05%
2022/01/25	39.2	36.46	31	36.53	36.90	8.2	16,116	0.05%
2022/01/24	13.9	36.55	18	36.72	36.90	-4.1	15,849	-0.03%
2022/01/21	15.5	36.57	247.1	36.53	36.85	-231.6	15,865	-1.46%	大賣/鉅額交易
2022/01/20	3.7	36.88	15	36.93	36.95	-11.3	15,661	-0.07%
2022/01/19	230.6	36.99	2.1	36.95	37.00	228.5	15,589	1.47%	大買/鉅額交易
2022/01/18	22.4	37.07	11.2	37.29	37.25	11.2	15,666	0.07%
2022/01/17	27.7	36.97	205.1	37.05	37.05	-177.4	15,532	-1.14%	大賣/鉅額交易
2022/01/14	122.8	37.55	1.2	37.22	37.45	121.7	15,445	0.79%	大買/鉅額交易
2022/01/13	14.3	37.40	21.4	37.53	37.85	-7.1	15,365	-0.05%
2022/01/12	6.5	36.91	4	36.99	37.00	2.5	14,982	0.02%
2022/01/11	14.1	36.22	40.7	36.39	37.00	-26.6	14,812	-0.18%
2022/01/10	29.5	36.02	1.5	36.03	36.15	28	14,715	0.19%
2022/01/07	14.7	36.15	52	36.32	36.20	-37.3	14,676	-0.25%
2022/01/06	4.3	35.70	22.6	35.82	36.00	-18.4	14,480	-0.13%
2022/01/05	126.1	35.40	3.5	35.41	35.55	122.6	14,401	0.85%	大買/鉅額交易
2022/01/04	19.2	35.27	20	35.39	35.55	-0.8	14,513	-0.01%
2022/01/03	40.8	35.35	11.1	35.30	35.35	29.7	14,429	0.21%
2021/12/30	2	35.60	3.1	35.58	35.55	-1.1	14,371	-0.01%
2021/12/29	9	35.53	13	35.56	35.60	-4	14,475	-0.03%
2021/12/28	8	35.45	1	35.45	35.60	7	14,534	0.05%
2021/12/27	37.3	35.36	13.2	35.41	35.60	24.1	14,543	0.17%
2021/12/24	10.5	35.41	9	35.46	35.50	1.5	14,759	0.01%
2021/12/23	17.6	35.51	6	35.48	35.50	11.6	14,804	0.08%
2021/12/22	7	35.66	1.2	35.67	35.65	5.8	14,903	0.04%
2021/12/21	2.5	35.90	6	35.86	35.75	-3.6	14,792	-0.02%
2021/12/20	16.5	35.66	49.2	35.57	36.00	-32.7	14,718	-0.22%
2021/12/17	3.9	35.59	16	35.64	35.90	-12.1	14,516	-0.08%
2021/12/16	5.1	35.23	14.3	35.37	35.60	-9.2	14,226	-0.06%
2021/12/15	5.7	35.17	0	0.00	35.20	5.7	14,286	0.04%
2021/12/14	17.9	35.19	17.6	35.16	35.40	0.4	14,568	0.00%
2021/12/13	15.4	35.47	17	35.54	35.50	-1.6	14,534	-0.01%
2021/12/10	3.5	35.37	7.4	35.62	35.65	-3.8	14,470	-0.03%
2021/12/09	12.7	35.10	4	35.21	35.30	8.7	14,411	0.06%
2021/12/08	103.2	35.17	26.2	35.16	35.20	77	14,402	0.53%	大買/
2021/12/07	5.7	34.61	44.2	34.71	35.10	-38.6	14,249	-0.27%
2021/12/06	114.3	34.18	26.1	34.45	34.60	88.2	14,035	0.63%	大買/
2021/12/03	8	34.11	5	34.09	34.15	3	13,963	0.02%
2021/12/02	8.4	33.94	18	34.14	34.25	-9.6	13,859	-0.07%
2021/12/01	106.5	34.09	108	33.77	34.15	-1.5	13,857	-0.01%	大買/大賣/
2021/11/30	36.2	33.72	377.1	34.15	34.20	-340.9	14,025	-2.43%	大賣/鉅額交易
2021/11/29	8	33.83	20	33.93	33.90	-12	13,373	-0.09%
2021/11/26	52.6	34.00	0	0.00	33.90	52.6	13,316	0.39%
2021/11/25	3.5	34.19	26	34.40	34.50	-22.5	13,369	-0.17%
2021/11/24	1.2	34.39	9	34.32	34.35	-7.9	13,445	-0.06%
2021/11/23	19.3	34.09	6	34.10	34.10	13.3	13,526	0.10%
2021/11/22	107.6	34.22	5	34.20	34.15	102.6	13,527	0.76%	大買/鉅額交易
2021/11/19	24.1	34.47	29.1	34.49	34.65	-5	13,484	-0.04%
2021/11/18	7.1	34.58	24.1	34.60	34.70	-17	13,414	-0.13%
2021/11/17	39.3	34.19	19.1	34.18	34.20	20.2	13,571	0.15%
2021/11/16	12.2	34.00	10	34.02	34.20	2.2	13,654	0.02%
2021/11/15	11.9	33.87	4.3	33.94	33.95	7.6	13,736	0.06%
2021/11/12	12.3	33.75	1	33.90	33.90	11.3	13,847	0.08%
2021/11/11	7.6	33.77	1.2	33.90	33.80	6.4	14,108	0.05%
2021/11/10	6.6	33.87	57	34.00	34.00	-50.4	14,362	-0.35%
2021/11/09	9.2	33.52	3.6	33.65	33.70	5.6	14,379	0.04%
2021/11/08	41.5	33.52	1.1	33.61	33.60	40.4	15,869	0.25%
2021/11/05	0.2	33.62	13	33.51	33.70	-12.8	16,463	-0.08%
2021/11/04	1.2	33.35	4.5	33.39	33.45	-3.3	16,617	-0.02%
2021/11/03	6.1	33.22	11.9	33.26	33.40	-5.8	16,839	-0.03%
2021/11/02	3	33.30	8	33.31	33.30	-5	17,037	-0.03%
2021/11/01	25.6	33.31	0	0.00	33.30	25.6	17,036	0.15%
2021/10/29	22.5	33.14	10	33.21	33.40	12.5	17,140	0.07%
2021/10/28	9	33.25	9.1	33.32	33.40	-0.1	17,210	0.00%
2021/10/27	31.8	33.34	1	33.35	33.35	30.8	17,331	0.18%
2021/10/26	1.9	33.36	117.3	33.39	33.45	-115.5	17,520	-0.66%	大賣/鉅額交易
2021/10/25	4.9	33.00	55	33.00	33.10	-50.1	17,345	-0.29%
2021/10/22	7	32.94	38.2	33.04	33.05	-31.2	17,462	-0.18%
2021/10/21	4.6	32.91	2	32.95	32.95	2.6	17,366	0.01%
2021/10/20	0.6	32.81	17	32.85	32.90	-16.4	17,206	-0.10%
2021/10/19	22.3	32.75	3	32.75	32.75	19.3	17,208	0.11%
2021/10/18	6	32.62	41	32.67	32.95	-35	17,240	-0.20%
2021/10/15	7	32.30	7.4	32.29	32.50	-0.4	17,178	0.00%
2021/10/14	6.3	32.39	2	32.60	32.30	4.3	17,136	0.02%
2021/10/13	3.3	32.37	9	32.41	32.50	-5.7	17,222	-0.03%
2021/10/12	318.4	32.00	22	32.12	32.45	296.4	17,261	1.72%	大買/鉅額交易
2021/10/08	8.2	32.22	7	32.25	32.25	1.2	17,140	0.01%
2021/10/07	0.2	32.40	15.5	32.41	32.40	-15.4	17,250	-0.09%
2021/10/06	5.6	32.04	14.6	32.16	32.25	-9	17,271	-0.05%
2021/10/05	62.3	31.98	5.5	32.06	32.05	56.8	17,257	0.33%
2021/10/04	8.1	32.04	19	32.09	32.10	-10.9	17,264	-0.06%
2021/10/01	111.9	31.90	10.6	31.93	32.05	101.3	17,277	0.59%	大買/鉅額交易
2021/09/30	10.3	32.05	2	32.00	32.05	8.3	17,102	0.05%
2021/09/29	45.7	32.06	8	32.09	32.05	37.7	17,088	0.22%
2021/09/28	2	32.23	2	32.30	32.40	0	16,926	0.00%
2021/09/27	2.2	32.32	39.9	32.36	32.35	-37.7	16,971	-0.22%
2021/09/24	7	32.35	3	32.35	32.40	4	17,017	0.02%
2021/09/23	8.8	32.24	19	32.27	32.40	-10.2	17,042	-0.06%
2021/09/22	44.4	31.97	44.1	32.01	32.10	0.3	17,109	0.00%
2021/09/17	12.4	32.19	1	32.45	32.15	11.4	16,856	0.07%
2021/09/16	3.2	32.43	12	32.39	32.35	-8.8	16,641	-0.05%
2021/09/15	15.7	32.39	5	32.34	32.35	10.7	16,725	0.06%
2021/09/14	1	32.50	49	32.47	32.50	-48	16,823	-0.29%
2021/09/13	32.3	32.23	0	0.00	32.30	32.3	16,868	0.19%
2021/09/10	3.3	32.25	25	32.45	32.45	-21.7	17,008	-0.13%
2021/09/09	6.5	32.28	2	32.30	32.30	4.5	17,295	0.03%
2021/09/08	14	32.25	9	32.44	32.50	5	17,339	0.03%
2021/09/07	40.3	32.35	40.9	32.44	32.45	-0.6	17,478	0.00%
2021/09/06	26.1	32.49	5.2	32.54	32.50	20.9	17,514	0.12%
2021/09/03	39.2	32.35	52.5	32.42	32.55	-13.3	17,499	-0.08%
2021/09/02	43.8	32.11	4.2	32.30	32.10	39.6	17,474	0.23%
2021/09/01	5.8	32.53	19	32.59	32.55	-13.2	17,573	-0.08%
2021/08/31	13.3	32.26	19	32.33	32.80	-5.7	17,556	-0.03%
2021/08/30	13	32.03	26.5	32.25	32.45	-13.5	17,459	-0.08%
2021/08/27	13	31.76	42	31.91	32.00	-29	17,403	-0.17%
2021/08/26	6.8	31.32	7	31.40	31.45	-0.2	17,412	0.00%
2021/08/25	15.3	31.30	40	31.30	31.45	-24.7	17,546	-0.14%
2021/08/24	9.8	31.17	6.5	31.24	31.35	3.3	17,544	0.02%
2021/08/23	117.8	31.30	1	31.05	31.05	116.8	17,640	0.66%	大買/鉅額交易
2021/08/20	25.6	31.23	2	31.50	31.45	23.6	17,588	0.13%
2021/08/19	31.2	31.30	6	31.30	31.30	25.2	18,782	0.13%
2021/08/18	26.5	31.36	7	31.37	31.45	19.5	18,614	0.10%
2021/08/17	22.1	31.43	9	31.35	31.45	13.1	18,568	0.07%
2021/08/16	54.2	30.93	45	30.90	31.05	9.2	18,418	0.05%
2021/08/13	125.2	30.96	12.2	30.98	31.05	113	18,336	0.62%	大買/鉅額交易
2021/08/12	325.5	30.77	4	30.78	30.70	321.5	18,211	1.77%	大買/鉅額交易
2021/08/11	15.1	33.04	36.2	33.09	33.05	-21.2	16,812	-0.13%
2021/08/10	37.9	33.02	1	33.05	33.05	36.9	16,424	0.22%
2021/08/09	6.3	32.99	17	33.19	33.20	-10.7	16,576	-0.06%
2021/08/06	4	33.21	42	33.22	33.20	-38	16,638	-0.23%
2021/08/05	13	33.13	15.2	33.14	33.15	-2.2	16,933	-0.01%
2021/08/04	17	33.05	14	33.10	33.15	3	17,814	0.02%
2021/08/03	10.2	33.00	95.5	33.01	33.10	-85.3	18,045	-0.47%
2021/08/02	5	32.93	11.7	33.05	33.00	-6.7	18,285	-0.04%
2021/07/30	12	32.95	0	0.00	33.10	12	18,291	0.07%
2021/07/29	1.1	32.95	31	33.00	33.10	-29.9	18,240	-0.16%
2021/07/28	22.4	32.94	28	33.04	33.00	-5.6	18,372	-0.03%
2021/07/27	2.2	33.00	21.3	32.96	33.05	-19.1	18,538	-0.10%
2021/07/26	10	32.96	1	33.10	33.00	9	18,744	0.05%
2021/07/23	2.3	32.98	1	33.10	33.10	1.3	18,947	0.01%
2021/07/22	1	33.00	9	33.02	33.05	-8	19,057	-0.04%
2021/07/21	16.1	32.83	13	32.82	32.90	3.1	19,085	0.02%
2021/07/20	18.5	32.90	1	33.00	32.80	17.5	19,171	0.09%
2021/07/19	0	0.00	24.2	33.01	33.10	-24.2	19,220	-0.13%
2021/07/16	6	32.85	35	32.89	33.00	-29	19,269	-0.15%
2021/07/15	6.2	32.84	4.2	32.86	32.85	2	19,247	0.01%
2021/07/14	33.1	32.78	6	32.85	32.95	27.1	19,311	0.14%
2021/07/13	11.1	32.80	23	32.87	32.95	-12	19,513	-0.06%
2021/07/12	5.1	32.81	4	32.86	32.80	1.1	19,630	0.01%
2021/07/09	28.2	32.60	74	32.79	32.90	-45.8	19,566	-0.23%
2021/07/08	30.4	32.71	3	32.77	32.80	27.4	19,595	0.14%
2021/07/07	22.6	32.58	17	32.70	32.80	5.6	19,619	0.03%
2021/07/06	2	32.75	6	32.84	32.85	-4	19,628	-0.02%
2021/07/05	20.5	32.62	23.2	32.66	32.75	-2.7	19,692	-0.01%
2021/07/02	37.1	32.55	12	32.55	32.55	25.1	19,697	0.13%
2021/07/01	12.8	32.61	19	32.74	32.65	-6.2	19,794	-0.03%
2021/06/30	21	32.65	23	32.72	32.85	-2	19,828	-0.01%
2021/06/29	8.1	32.64	12	32.60	32.55	-3.9	19,923	-0.02%
2021/06/28	11.9	32.74	4	32.88	32.75	7.9	19,955	0.04%
2021/06/25	1	32.90	9.2	32.94	32.90	-8.2	20,020	-0.04%
2021/06/24	5.4	32.62	2	32.75	32.60	3.4	20,068	0.02%
2021/06/23	6.1	32.57	7	32.80	32.75	-1	20,104	0.00%
2021/06/22	31.5	32.52	20	32.65	32.50	11.5	20,037	0.06%
2021/06/21	37.6	32.54	0	0.00	32.50	37.6	20,002	0.19%
2021/06/18	22.1	32.77	13	32.80	32.75	9.1	19,936	0.05%
2021/06/17	0.4	32.93	2.1	33.00	32.90	-1.7	19,727	-0.01%
2021/06/16	9.4	32.72	31	32.99	33.00	-21.6	20,206	-0.11%
2021/06/15	14.6	32.79	7.2	32.77	32.75	7.4	20,264	0.04%
2021/06/11	7.2	32.88	10.2	32.91	32.90	-3	20,597	-0.01%
2021/06/10	6	32.72	20	33.06	33.10	-14	20,815	-0.07%
2021/06/09	10.2	32.82	1	32.85	32.95	9.2	20,929	0.04%
2021/06/08	6.6	33.01	6.1	33.13	33.10	0.5	20,863	0.00%
2021/06/07	6.1	32.92	76	33.04	33.10	-69.9	21,359	-0.33%
2021/06/04	1.5	32.97	8	32.97	33.00	-6.5	21,510	-0.03%
2021/06/03	26.1	32.98	21	33.04	33.00	5.1	22,265	0.02%
2021/06/02	6.2	32.96	96	33.00	33.15	-89.8	22,516	-0.40%
2021/06/01	10	33.00	11	32.96	33.00	-1	22,540	0.00%
2021/05/31	5	33.01	6	33.03	33.10	-1	22,750	0.00%
2021/05/28	27.1	32.99	14.5	33.04	33.10	12.6	22,825	0.06%
2021/05/27	4	32.51	33	32.90	33.20	-29	22,860	-0.13%
2021/05/26	0	0.00	43	32.75	32.75	-43	22,117	-0.19%
2021/05/25	13.6	32.74	28	32.74	32.70	-14.4	22,351	-0.06%
2021/05/24	1	32.60	31.4	32.63	32.60	-30.4	22,629	-0.13%
2021/05/21	0.5	32.33	11.8	32.44	32.50	-11.2	22,754	-0.05%
2021/05/20	4	31.90	3	32.12	32.10	1	22,754	0.00%
2021/05/19	6.2	31.97	12.1	32.07	32.10	-5.9	22,779	-0.03%
2021/05/18	58.7	31.86	92.2	31.93	32.00	-33.5	22,779	-0.15%
2021/05/17	82.5	31.15	94.1	31.12	31.10	-11.6	23,242	-0.05%
2021/05/14	85.3	31.57	99	31.65	31.70	-13.7	23,015	-0.06%
2021/05/13	61.4	31.48	38	31.34	31.40	23.4	22,822	0.10%
2021/05/12	69.9	31.23	126	31.38	31.35	-56.1	22,400	-0.25%	大賣/
2021/05/11	35.9	32.64	16	32.80	32.45	19.9	21,610	0.09%
2021/05/10	9.4	32.87	43.2	32.96	33.00	-33.8	21,379	-0.16%
2021/05/07	3.3	32.50	23	32.55	32.60	-19.7	21,463	-0.09%
2021/05/06	30.7	32.10	18	32.25	32.35	12.7	21,690	0.06%
2021/05/05	34.1	32.06	5.2	32.05	32.05	28.9	21,653	0.13%
2021/05/04	45.2	32.28	66.5	32.25	32.10	-21.4	21,666	-0.10%
2021/05/03	59	32.51	30	32.56	32.45	29	21,595	0.13%
2021/04/29	1	32.75	29.1	32.70	32.65	-28.1	21,595	-0.13%
2021/04/28	32.7	32.42	35.5	32.42	32.60	-2.9	21,534	-0.01%
2021/04/27	14.2	32.56	19.1	32.59	32.60	-5	21,879	-0.02%
2021/04/26	15.2	32.34	38.2	32.46	32.60	-23.1	21,884	-0.11%
2021/04/23	11.1	32.16	15	32.30	32.25	-3.9	21,909	-0.02%
2021/04/22	6.4	32.28	33	32.32	32.35	-26.6	22,079	-0.12%
2021/04/21	12	32.36	12	32.39	32.30	0	22,100	0.00%
2021/04/20	34.1	32.45	68	32.48	32.55	-33.9	22,124	-0.15%
2021/04/19	31	32.32	102	32.31	32.45	-71	22,066	-0.32%	大賣/
2021/04/16	14	31.99	37.3	32.00	32.05	-23.3	21,903	-0.11%
2021/04/15	8.2	31.91	23.4	31.90	31.90	-15.2	22,220	-0.07%
2021/04/14	3	31.83	10	31.92	31.90	-7	22,428	-0.03%
2021/04/13	6.3	31.89	22.2	31.84	31.85	-15.9	22,576	-0.07%
2021/04/12	10.4	31.67	221.5	31.51	31.65	-211.1	22,591	-0.93%	大賣/鉅額交易
2021/04/09	21.3	31.57	52.5	31.60	31.55	-31.2	22,695	-0.14%
2021/04/08	16	31.80	14	31.82	31.75	2	22,730	0.01%
2021/04/07	37.5	31.95	18	31.98	32.00	19.5	22,994	0.08%
2021/04/06	4.8	31.96	56.8	31.97	32.00	-52	22,931	-0.23%
2021/04/01	11	31.89	34	31.90	31.90	-23	22,878	-0.10%
2021/03/31	4	31.79	14.3	31.85	31.90	-10.3	22,720	-0.05%
2021/03/30	16.5	31.72	46	31.80	31.80	-29.5	22,603	-0.13%
2021/03/29	5.2	31.68	28.2	31.69	31.80	-23	22,576	-0.10%
2021/03/26	9.1	31.61	14	31.63	31.60	-4.9	22,619	-0.02%
2021/03/25	10	31.46	36	31.49	31.60	-26	22,670	-0.11%
2021/03/24	4.2	31.27	7	31.30	31.40	-2.8	22,776	-0.01%
2021/03/23	2.5	31.32	54	31.34	31.35	-51.5	22,833	-0.23%
2021/03/22	9.2	31.15	78	31.10	31.25	-68.8	22,895	-0.30%
2021/03/19	49.9	31.17	76	31.24	31.05	-26.1	22,830	-0.11%
2021/03/18	45.2	31.53	46.2	31.54	31.40	-1	22,448	0.00%
2021/03/17	17.5	31.27	30.1	31.32	31.45	-12.6	22,362	-0.06%
2021/03/16	30.2	31.33	36	31.24	31.35	-5.8	22,106	-0.03%
2021/03/15	11	30.96	85	31.05	31.00	-74	22,104	-0.33%
2021/03/12	23.5	30.68	28.2	30.68	30.65	-4.7	22,176	-0.02%
2021/03/11	16.2	30.80	170.5	30.94	30.75	-154.3	22,324	-0.69%	大賣/鉅額交易
2021/03/10	24.4	30.55	64	30.54	30.60	-39.6	21,966	-0.18%
2021/03/09	64.7	30.32	168.3	30.38	30.60	-103.6	21,704	-0.48%	大賣/鉅額交易
2021/03/08	5.1	29.85	67.2	29.93	29.90	-62.2	20,961	-0.30%
2021/03/05	6.4	29.55	8	29.60	29.70	-1.6	20,676	-0.01%
2021/03/04	96.2	29.49	21.5	29.65	29.60	74.7	21,324	0.35%
2021/03/03	9	29.77	52.2	29.77	29.75	-43.2	21,188	-0.20%
2021/03/02	12.5	29.65	54	29.71	29.65	-41.5	21,078	-0.20%
2021/02/26	150.6	29.39	3	29.48	29.20	147.6	20,886	0.71%	大買/鉅額交易
2021/02/25	86.3	29.64	58.1	29.56	29.65	28.2	20,367	0.14%
2021/02/24	61.5	29.42	112	29.56	29.30	-50.5	20,198	-0.25%	大賣/
2021/02/23	5.1	29.37	30	29.49	29.55	-25	19,864	-0.13%
2021/02/22	28.6	29.14	4	29.19	29.10	24.6	19,714	0.12%
2021/02/19	69.4	29.06	3	29.05	29.15	66.4	19,719	0.34%
2021/02/18	24.8	29.25	19	29.29	29.25	5.8	19,756	0.03%
2021/02/17	22.7	29.33	117.8	29.36	29.40	-95.2	19,819	-0.48%	大賣/
2021/02/05	34.1	28.81	19	28.84	28.80	15.1	19,267	0.08%
2021/02/04	12.3	28.84	3	28.87	28.80	9.3	19,237	0.05%
2021/02/03	34.5	28.72	3	28.78	28.80	31.4	19,714	0.16%
2021/02/02	18.4	28.77	3	28.80	28.70	15.4	19,882	0.08%
2021/02/01	18.8	28.65	8.2	28.60	28.65	10.6	19,843	0.05%
2021/01/29	69	28.37	13	28.41	28.15	56	19,797	0.28%
2021/01/28	88.9	28.54	0	0.00	28.55	88.9	19,365	0.46%
2021/01/27	40.2	28.69	32	28.78	28.70	8.2	19,074	0.04%
2021/01/26	47	28.67	30.8	28.80	28.70	16.2	19,014	0.09%
2021/01/25	19.1	28.82	33.3	28.85	28.85	-14.2	18,887	-0.08%
2021/01/22	59.4	28.62	6	28.60	28.60	53.4	18,839	0.28%
2021/01/21	69.4	28.80	42.7	28.89	28.70	26.7	18,765	0.14%
2021/01/20	187.1	28.80	34	28.77	28.70	153.1	18,680	0.82%	大買/鉅額交易
2021/01/19	24	29.09	3.4	29.11	29.10	20.6	18,242	0.11%
2021/01/18	116	29.08	57	29.06	29.15	59	18,216	0.32%	大買/
2021/01/15	79.5	29.40	26	29.41	29.30	53.5	18,020	0.30%
2021/01/14	51.2	29.62	6	29.68	29.75	45.2	17,846	0.25%
2021/01/13	13.5	29.75	12.2	29.77	29.80	1.3	17,733	0.01%
2021/01/12	29	29.83	22	29.85	29.75	7	17,692	0.04%
2021/01/11	5.3	29.93	42	29.97	30.05	-36.7	17,618	-0.21%
2021/01/08	34	29.90	156	29.94	30.00	-122	17,529	-0.70%	大賣/鉅額交易
2021/01/07	11.1	29.65	57.4	29.61	29.75	-46.3	17,196	-0.27%
2021/01/06	72.3	29.67	11.3	29.69	29.45	61.1	17,057	0.36%
2021/01/05	25	29.79	22	29.79	29.85	3	16,804	0.02%
2021/01/04	10.2	29.67	32.5	29.78	29.90	-22.3	16,891	-0.13%
2020/12/31	11.1	29.88	39	29.86	29.80	-27.9	16,735	-0.17%
2020/12/30	8.2	29.61	115.5	29.79	29.90	-107.4	16,621	-0.65%	大賣/鉅額交易
2020/12/29	1.2	29.50	16	29.51	29.55	-14.8	16,444	-0.09%
2020/12/28	47	29.34	18	29.38	29.55	29	16,548	0.18%
2020/12/25	7	29.31	11.4	29.36	29.35	-4.4	16,562	-0.03%
2020/12/24	17.1	29.38	4	29.41	29.45	13.1	16,820	0.08%
2020/12/23	14.5	29.28	10	29.32	29.45	4.5	16,965	0.03%
2020/12/22	17.1	29.53	52.8	29.58	29.65	-35.7	17,276	-0.21%
2020/12/21	2.2	29.36	26	29.55	29.65	-23.8	17,882	-0.13%
2020/12/18	9	29.40	10	29.43	29.50	-1	18,359	-0.01%
2020/12/17	1	29.35	79	29.48	29.50	-78	18,815	-0.41%
2020/12/16	3	29.35	28	29.38	29.40	-25	19,116	-0.13%
2020/12/15	39.2	28.95	16	28.94	29.05	23.2	19,420	0.12%
2020/12/14	7.1	29.31	18.2	29.36	29.30	-11.1	19,468	-0.06%
2020/12/11	5.2	29.17	57.4	29.17	29.30	-52.2	19,387	-0.27%
2020/12/10	23	28.73	38	28.73	28.80	-15	19,320	-0.08%
2020/12/09	23	28.75	25	28.81	28.75	-2	19,367	-0.01%
2020/12/08	56.4	28.66	29	28.67	28.70	27.4	19,386	0.14%
2020/12/07	37.2	29.00	3	28.95	29.00	34.2	19,258	0.18%
2020/12/04	62.4	29.08	1.3	29.17	29.10	61.1	19,194	0.32%
2020/12/03	14.1	29.09	7	29.10	29.20	7.1	19,139	0.04%
2020/12/02	5.2	29.12	1.3	29.16	29.20	3.9	19,244	0.02%
2020/12/01	9.3	28.85	9	28.99	29.15	0.3	19,683	0.00%
2020/11/30	117.3	28.93	4.1	29.04	28.45	113.2	19,832	0.57%	大買/鉅額交易
2020/11/27	29.2	29.14	9	29.16	29.10	20.2	19,444	0.10%
2020/11/26	21.2	29.23	10	29.25	29.30	11.2	19,899	0.06%
2020/11/25	8.1	29.33	2.6	29.34	29.25	5.5	20,048	0.03%
2020/11/24	17.4	29.44	59.7	29.49	29.30	-42.3	20,230	-0.21%
2020/11/23	12.5	29.67	67	29.67	29.70	-54.5	20,407	-0.27%
2020/11/20	14	29.57	23.5	29.56	29.55	-9.5	20,574	-0.05%
2020/11/19	4.5	29.58	52.1	29.56	29.60	-47.6	20,887	-0.23%
2020/11/18	2.8	29.53	60	29.57	29.65	-57.2	21,018	-0.27%
2020/11/17	10	29.35	36	29.38	29.45	-26	21,084	-0.12%
2020/11/16	25.2	29.40	13	29.25	29.45	12.2	21,632	0.06%
2020/11/13	1.5	29.23	54.3	29.18	29.35	-52.9	21,736	-0.24%
2020/11/12	161.6	29.42	89	29.29	29.20	72.6	21,959	0.33%	大買/
2020/11/11	31.2	29.39	115	29.48	29.70	-83.8	22,202	-0.38%	大賣/
2020/11/10	52.1	28.93	49	28.94	29.00	3.1	22,067	0.01%
2020/11/09	13.8	28.73	44	28.74	28.75	-30.2	23,084	-0.13%
2020/11/06	9	28.47	26	28.48	28.50	-17	23,482	-0.07%
2020/11/05	19.2	28.36	38	28.35	28.40	-18.8	23,750	-0.08%
2020/11/04	9.1	28.10	20	28.13	28.10	-10.9	23,992	-0.05%
2020/11/03	7.6	27.99	31	28.08	28.10	-23.4	24,295	-0.10%
2020/11/02	39.1	27.82	43	27.81	27.95	-3.9	24,410	-0.02%
2020/10/30	29.1	27.51	20	27.59	27.55	9.1	24,502	0.04%
2020/10/29	98.9	27.56	43	27.59	27.50	55.9	24,416	0.23%
2020/10/28	47.1	27.65	3	27.72	27.65	44.1	24,577	0.18%
2020/10/27	25	27.71	74	27.71	27.70	-49	24,763	-0.20%
2020/10/26	20.1	27.79	23	27.84	27.80	-2.9	24,894	-0.01%
2020/10/23	39.2	27.68	3	27.72	27.75	36.2	25,043	0.14%
2020/10/22	17	27.66	1	27.65	27.80	16	25,260	0.06%
2020/10/21	89.6	27.71	3	27.75	27.65	86.6	25,517	0.34%
2020/10/20	48	27.73	5	27.77	27.70	43	25,763	0.17%
2020/10/19	21	27.81	6	27.77	27.80	15	25,840	0.06%
2020/10/16	33.4	27.75	4.1	27.76	27.70	29.3	26,062	0.11%
2020/10/15	73.2	27.77	3	27.77	27.75	70.2	26,233	0.27%
2020/10/14	66	28.04	0	0.00	28.00	66	26,361	0.25%
2020/10/13	37.1	28.11	5	28.16	28.15	32.1	26,492	0.12%
2020/10/12	31.1	28.06	26	28.10	28.25	5.1	26,770	0.02%
2020/10/08	40	27.91	8	27.94	28.00	32	26,916	0.12%
2020/10/07	23.1	27.91	3	27.93	27.95	20.1	27,013	0.07%
2020/10/06	31.5	27.89	7.5	27.93	27.95	24	27,117	0.09%
2020/10/05	41	27.90	1.1	28.00	27.80	39.9	27,188	0.15%
2020/09/30	22.6	27.84	4	27.90	27.80	18.6	27,278	0.07%
2020/09/29	31.6	27.86	44	27.84	27.80	-12.4	27,367	-0.05%
2020/09/28	65.1	27.80	9	27.79	27.90	56.1	27,419	0.20%
2020/09/25	86.4	27.47	36	27.28	27.45	50.4	27,437	0.18%
2020/09/24	133.2	27.07	28.2	27.12	27.00	105	27,342	0.38%	大買/鉅額交易
2020/09/23	286.6	27.56	117	27.51	27.50	169.6	26,687	0.64%	大買/大賣/鉅額交易
2020/09/22	165.9	27.93	6.2	28.03	27.85	159.7	26,163	0.61%	大買/鉅額交易
2020/09/21	127	28.27	33	28.30	28.20	94	25,733	0.37%	大買/
2020/09/18	248.1	28.50	102	28.45	28.45	146.1	25,577	0.57%	大買/大賣/鉅額交易
2020/09/17	74.1	28.63	7	28.59	28.55	67.1	25,219	0.27%
2020/09/16	29.1	28.63	3	28.73	28.75	26.1	25,209	0.10%
2020/09/15	135.6	28.55	4	28.58	28.65	131.6	25,323	0.52%	大買/鉅額交易
2020/09/14	37.4	28.58	1	28.60	28.65	36.4	25,653	0.14%
2020/09/11	58.4	28.58	2	28.65	28.65	56.4	25,641	0.22%
2020/09/10	44.7	28.66	69.2	28.65	28.75	-24.5	25,499	-0.10%
2020/09/09	43.1	28.66	28	28.66	28.75	15.1	25,415	0.06%
2020/09/08	99	28.81	52	28.85	28.85	47	25,333	0.19%
2020/09/07	44.7	28.79	8	28.74	28.85	36.7	25,489	0.14%
2020/09/04	129.1	28.67	18	28.63	28.65	111.1	25,553	0.43%	大買/鉅額交易
2020/09/03	53.2	28.82	5	28.84	28.90	48.2	25,240	0.19%
2020/09/02	185	28.86	76	28.93	28.90	109	25,171	0.43%	大買/鉅額交易
2020/09/01	116.6	29.05	5	29.15	29.05	111.6	24,950	0.45%	大買/鉅額交易
2020/08/31	100.3	29.32	8	29.31	29.25	92.3	24,540	0.38%
2020/08/28	71	29.38	7	29.41	29.40	64	24,478	0.26%
2020/08/27	75	29.45	16	29.53	29.40	59	24,516	0.24%
2020/08/26	104.7	29.53	1	29.55	29.55	103.7	24,287	0.43%	大買/鉅額交易
2020/08/25	86	29.54	13	29.60	29.50	73	24,164	0.30%
2020/08/24	60.2	29.57	3	29.57	29.60	57.2	24,129	0.24%
2020/08/21	97	29.52	1	29.75	29.60	96	24,031	0.40%
2020/08/20	252.4	29.54	22.1	29.44	29.40	230.3	23,806	0.97%	大買/鉅額交易
2020/08/19	117.1	29.98	20	30.19	29.90	97.1	23,199	0.42%	大買/
2020/08/18	141.1	29.94	16	29.94	29.95	125.1	22,898	0.55%	大買/鉅額交易
2020/08/17	144	29.96	4.9	30.05	30.00	139.1	22,763	0.61%	大買/鉅額交易
2020/08/14	151.2	30.07	4	30.03	30.05	147.2	22,434	0.66%	大買/鉅額交易
2020/08/13	427.4	30.30	26	30.39	30.40	401.4	22,193	1.81%	大買/鉅額交易
2020/08/12	99	32.39	163	32.39	32.35	-64	21,244	-0.30%	大賣/
2020/08/11	32	32.48	39	32.47	32.45	-7	20,911	-0.03%
2020/08/10	37.4	32.44	46	32.51	32.50	-8.6	20,871	-0.04%
2020/08/07	18	32.45	5	32.48	32.45	13	20,842	0.06%
2020/08/06	127.4	32.27	142	32.38	32.45	-14.6	20,618	-0.07%	大買/大賣/
2020/08/05	37	32.20	54	32.24	32.20	-17	20,644	-0.08%
2020/08/04	16	32.15	8	32.20	32.25	8	20,709	0.04%
2020/08/03	66.4	31.93	10	31.97	32.10	56.4	20,809	0.27%
2020/07/31	3.5	32.28	18	32.35	32.35	-14.5	20,784	-0.07%
2020/07/30	32.8	32.16	33	32.23	32.35	-0.2	20,763	0.00%
2020/07/29	23	32.21	18	32.13	32.20	5	20,772	0.02%
2020/07/28	20	31.69	2	31.40	31.65	18	21,003	0.09%
2020/07/27	70.1	31.92	20	31.79	31.60	50.1	21,244	0.24%
2020/07/24	42	32.31	16	32.43	32.15	26	21,410	0.12%
2020/07/23	7	32.67	13	32.75	32.70	-6	21,395	-0.03%
2020/07/22	11	32.55	21	32.67	32.70	-10	21,462	-0.05%
2020/07/21	8.2	32.54	9	32.57	32.55	-0.8	21,480	0.00%
2020/07/20	2	32.30	21	32.22	32.45	-19	21,511	-0.09%
2020/07/17	4	32.16	11	32.19	32.25	-7	21,447	-0.03%
2020/07/16	70	32.03	46	32.06	32.15	24	21,627	0.11%
2020/07/15	27.3	32.04	30	32.16	32.15	-2.7	21,502	-0.01%
2020/07/14	5	32.15	9.1	32.20	32.20	-4.1	21,428	-0.02%
2020/07/13	5.6	32.11	15.4	32.10	32.05	-9.8	21,593	-0.05%
2020/07/10	8.2	32.04	56	32.01	32.00	-47.8	21,779	-0.22%
2020/07/09	8.3	32.24	74	32.16	32.25	-65.7	21,974	-0.30%
2020/07/08	4	31.99	47	32.08	32.05	-43	21,952	-0.20%
2020/07/07	13.5	31.87	43	31.93	32.00	-29.5	22,004	-0.13%
2020/07/06	3.1	32.00	23	31.72	31.95	-19.9	21,866	-0.09%
2020/07/03	28.4	31.63	54	31.75	31.55	-25.6	21,985	-0.12%
2020/07/02	3.2	31.46	11	31.56	31.55	-7.8	22,111	-0.04%
2020/07/01	20	31.22	80	31.22	31.25	-60	22,415	-0.27%
2020/06/30	19.3	30.93	3	31.05	30.90	16.3	22,555	0.07%
2020/06/29	102	30.90	13	30.92	30.90	89	22,655	0.39%	大買/
2020/06/24	19	31.17	45	31.32	31.25	-26	22,652	-0.11%
2020/06/23	27	31.13	15	31.14	31.15	12	22,886	0.05%
2020/06/22	16	31.17	11	31.29	31.15	5	23,174	0.02%
2020/06/19	68.1	31.34	8	31.43	31.25	60.1	23,439	0.26%
2020/06/18	26	31.56	1	31.55	31.65	25	23,503	0.11%
2020/06/17	7	31.53	3	31.70	31.70	4	23,987	0.02%
2020/06/16	15	31.78	23	31.87	31.70	-8	24,753	-0.03%
2020/06/15	14	31.50	7	31.56	31.30	7	25,651	0.03%
2020/06/12	34.1	31.40	60	31.41	31.50	-25.9	26,177	-0.10%
2020/06/11	43.1	31.89	61	31.87	31.80	-18	26,946	-0.07%
2020/06/10	12	31.95	18	31.97	32.10	-6	27,483	-0.02%
2020/06/09	23	31.67	12	31.82	31.85	11	28,746	0.04%
2020/06/08	14	31.68	10	31.63	31.80	4	29,444	0.01%
2020/06/05	5.2	31.33	11	31.29	31.50	-5.8	29,588	-0.02%
2020/06/04	16	31.41	8	31.41	31.40	8	30,063	0.03%
2020/06/03	28.3	31.32	20	31.34	31.30	8.3	30,625	0.03%
2020/06/02	18	30.79	11.1	30.85	30.90	6.9	30,723	0.02%
2020/06/01	31	30.85	36	30.88	30.70	-5	30,845	-0.02%
2020/05/29	17	30.48	10	30.62	30.75	7	30,797	0.02%
2020/05/28	62.1	30.58	32	30.65	30.45	30.1	30,687	0.10%
2020/05/27	19.2	30.67	3	30.65	30.70	16.2	30,920	0.05%
2020/05/26	17	30.57	18	30.70	30.65	-1	31,184	0.00%
2020/05/25	12	30.28	8	30.41	30.35	4	31,426	0.01%
2020/05/22	85.1	30.62	1	30.50	30.45	84.1	31,683	0.27%
2020/05/21	15	30.80	9	30.92	31.00	6	31,777	0.02%
2020/05/20	15	30.59	10	30.63	30.80	5	31,938	0.02%
2020/05/19	3	30.50	23	30.59	30.55	-20	32,048	-0.06%
2020/05/18	18	30.05	40	30.14	30.05	-22	31,921	-0.07%
2020/05/15	8.1	30.23	34	30.22	30.25	-25.9	31,903	-0.08%
2020/05/14	16	30.13	15	30.11	30.25	1	31,745	0.00%
2020/05/13	13.1	30.34	47	30.31	30.30	-34	31,479	-0.11%
2020/05/12	13.1	30.18	19	30.27	30.30	-5.9	31,423	-0.02%
2020/05/11	8	30.33	4	30.38	30.40	4	31,335	0.01%
2020/05/08	26.5	30.00	67	30.02	30.00	-40.5	31,225	-0.13%
2020/05/07	30	29.66	15	29.50	29.55	15	31,212	0.05%
2020/05/06	45.1	29.66	7.5	29.73	29.55	37.6	31,182	0.12%
2020/05/05	44	29.78	86	29.75	29.85	-42	31,078	-0.14%
2020/05/04	98.6	29.29	36	29.37	29.35	62.6	31,018	0.20%
2020/04/30	48.3	30.49	68	30.17	30.10	-19.7	30,758	-0.06%
2020/04/29	70	29.85	159	29.91	29.95	-89	30,607	-0.29%	大賣/
2020/04/28	31.1	29.20	27.4	29.21	29.45	3.7	30,449	0.01%
2020/04/27	42	28.56	93	28.69	28.70	-51	30,981	-0.16%
2020/04/24	135.1	28.26	1	28.25	28.20	134.1	30,949	0.43%	大買/鉅額交易
2020/04/23	22	28.30	0	0.00	28.30	22	30,794	0.07%
2020/04/22	13.4	28.25	12	28.18	28.30	1.4	30,595	0.00%
2020/04/21	82.7	28.56	8	28.61	28.35	74.7	30,554	0.24%
2020/04/20	30	28.92	8	28.98	28.90	22	30,348	0.07%
2020/04/17	27.2	29.23	20	29.21	29.05	7.2	30,489	0.02%
2020/04/16	211.1	28.77	16	28.75	28.80	195.1	30,384	0.64%	大買/鉅額交易
2020/04/15	34	29.07	105	29.14	29.20	-71	30,187	-0.24%	大賣/
2020/04/14	58	28.68	26	28.72	28.85	32	30,091	0.11%
2020/04/13	124.7	28.61	39	28.59	28.60	85.7	29,827	0.29%	大買/
2020/04/10	14.1	29.14	39.7	29.06	29.15	-25.7	29,679	-0.09%
2020/04/09	59	28.54	17	28.61	28.50	42	29,497	0.14%
2020/04/08	60	28.45	7	28.49	28.40	53	29,353	0.18%
2020/04/07	37	28.44	15	28.50	28.40	22	29,074	0.08%
2020/04/06	26.4	28.19	16	28.49	28.45	10.4	28,717	0.04%
2020/04/01	41.3	28.14	9	28.14	28.05	32.3	28,288	0.11%
2020/03/31	122.1	28.51	110	28.45	28.45	12.1	27,982	0.04%	大買/大賣/
2020/03/30	13.3	28.33	26	28.19	28.65	-12.7	27,641	-0.05%
2020/03/27	31.2	28.57	33.1	28.60	28.65	-1.9	27,360	-0.01%
2020/03/26	50	27.99	60.9	28.01	28.15	-10.8	27,065	-0.04%
2020/03/25	90	28.06	39	28.14	27.95	51	26,954	0.19%
2020/03/24	57.1	27.70	53.2	28.00	27.35	3.9	26,639	0.01%
2020/03/23	25	26.86	34	26.98	27.00	-9	26,334	-0.03%
2020/03/20	62.1	27.30	141	27.23	27.95	-78.9	25,939	-0.30%	大賣/
2020/03/19	206.2	27.08	155	27.23	26.40	51.2	25,123	0.20%	大買/大賣/
2020/03/18	44.2	27.83	25	28.06	28.00	19.2	24,282	0.08%
2020/03/17	80.3	28.05	35	28.25	28.00	45.3	23,762	0.19%
2020/03/16	135	29.26	57.2	29.27	29.00	77.8	22,808	0.34%	大買/
2020/03/13	124.1	28.56	85	28.78	30.00	39.1	22,027	0.18%	大買/
2020/03/12	129.6	30.29	28	30.34	30.20	101.6	20,576	0.49%	大買/鉅額交易
2020/03/11	52.1	31.29	25	31.25	31.20	27.1	19,697	0.14%
2020/03/10	41	31.30	20	31.38	31.35	21	19,364	0.11%
2020/03/09	129.1	31.69	37	31.89	31.75	92.1	18,768	0.49%	大買/
2020/03/06	80	32.40	3	32.52	32.45	77	18,211	0.42%
2020/03/05	7	32.76	24	32.84	32.90	-17	17,915	-0.09%
2020/03/04	20	32.19	16	32.22	32.35	4	17,880	0.02%
2020/03/03	15.3	32.33	13	32.34	32.25	2.3	17,768	0.01%
2020/03/02	66.3	31.90	6.5	31.86	31.95	59.8	17,614	0.34%
2020/02/27	67	32.18	1	32.25	32.35	66	17,772	0.37%
2020/02/26	36	32.33	7	32.35	32.35	29	17,513	0.17%
2020/02/25	11	32.52	19	32.53	32.70	-8	17,201	-0.05%
2020/02/24	72	32.76	2	32.80	32.70	70	17,097	0.41%
2020/02/21	16	33.32	44	33.45	33.20	-28	16,873	-0.17%
2020/02/20	26	33.62	40	33.54	33.60	-14	16,748	-0.08%
2020/02/19	8	33.30	33.2	33.26	33.45	-25.2	16,456	-0.15%
2020/02/18	13	32.59	14	32.79	32.90	-1	16,293	-0.01%
2020/02/17	14	32.39	50.1	32.41	32.50	-36.1	16,146	-0.22%
2020/02/14	7	32.17	1	32.30	32.30	6	16,131	0.04%
2020/02/13	15	32.12	25	32.19	32.20	-10	16,231	-0.06%
2020/02/12	7	32.16	0	0.00	32.10	7	16,323	0.04%
2020/02/11	8	32.03	3	32.05	32.15	5	16,321	0.03%
2020/02/10	6	31.63	28	31.73	32.05	-22	16,367	-0.13%
2020/02/07	27.1	32.03	48	32.19	32.00	-20.9	16,755	-0.12%
2020/02/06	6	32.23	22	32.28	32.35	-16	16,688	-0.10%
2020/02/05	8.6	31.80	2	32.05	32.00	6.6	16,648	0.04%
2020/02/04	22.4	31.59	8	31.87	31.80	14.4	16,630	0.09%
2020/02/03	30	31.29	19	31.47	31.60	11	16,721	0.07%
2020/01/31	7	31.71	5	31.75	31.55	2	16,535	0.01%
2020/01/30	89.1	31.55	33	31.64	31.20	56.1	16,247	0.35%
2020/01/20	18.4	32.29	12	32.33	32.35	6.4	15,492	0.04%
2020/01/17	8.5	32.03	20	32.06	32.10	-11.5	15,325	-0.08%
2020/01/16	5	31.77	25	31.79	31.95	-20	15,394	-0.13%
2020/01/15	14	31.86	4	31.84	31.80	10	15,375	0.07%
2020/01/14	28	31.95	46	31.93	32.00	-18	15,350	-0.12%
2020/01/13	35	31.65	64	31.49	31.70	-29	15,252	-0.19%
2020/01/10	1	31.00	82	31.00	30.95	-81	15,099	-0.54%
2020/01/09	5	30.78	25	30.79	30.90	-20	15,035	-0.13%
2020/01/08	21	30.67	104	30.80	30.70	-83	15,052	-0.55%	大賣/
2020/01/07	7.5	30.61	1	30.60	30.60	6.5	14,864	0.04%
2020/01/06	8.1	30.62	10	30.60	30.60	-1.9	14,981	-0.01%
2020/01/03	6	30.67	4	30.78	30.80	2	15,003	0.01%
2020/01/02	9	30.57	1	30.65	30.60	8	15,216	0.05%
2019/12/31	20	30.64	6	30.62	30.60	14	15,258	0.09%
2019/12/30	20	30.78	0	0.00	30.70	20	15,345	0.13%
2019/12/27	6	30.88	18	30.85	30.90	-12	15,333	-0.08%
2019/12/26	6	30.75	51	30.84	30.80	-45	15,422	-0.29%
2019/12/25	10	30.75	4	30.80	30.80	6	15,681	0.04%
2019/12/24	9	30.74	16	30.77	30.80	-7	15,836	-0.04%
2019/12/23	4	30.74	13	30.85	30.85	-9	15,945	-0.06%
2019/12/20	8	30.60	182.5	30.60	30.55	-174.5	16,260	-1.07%	大賣/鉅額交易
2019/12/19	18	30.51	1.1	30.50	30.55	16.9	16,133	0.10%
2019/12/18	6	30.62	12	30.60	30.65	-6	16,133	-0.04%
2019/12/17	8	30.36	39.1	30.36	30.65	-31.1	16,336	-0.19%
2019/12/16	24	30.37	38	30.44	30.35	-14	16,211	-0.09%
2019/12/13	15	30.40	8	30.41	30.30	7	16,203	0.04%
2019/12/12	6	30.08	22	30.26	30.15	-16	16,064	-0.10%
2019/12/11	88.1	30.06	0	0.00	30.10	88.1	16,055	0.55%
2019/12/10	14.3	30.13	0	0.00	30.20	14.3	16,007	0.09%
2019/12/09	5.5	30.15	0.1	30.15	30.15	5.4	16,160	0.03%
2019/12/06	35	30.06	1	30.10	30.05	34	16,466	0.21%
2019/12/05	20	30.12	5.4	30.20	30.15	14.6	16,599	0.09%
2019/12/04	15	30.03	1	30.05	30.15	14	16,578	0.08%
2019/12/03	40	30.07	5	30.13	30.05	35	16,642	0.21%
2019/12/02	47	30.16	0	0.00	30.30	47	16,547	0.28%
2019/11/29	208	30.41	10	30.38	30.30	198	16,468	1.20%	大買/鉅額交易
2019/11/28	3	30.55	1	30.65	30.65	2	16,479	0.01%
2019/11/27	4	30.69	48.5	30.71	30.70	-44.5	16,664	-0.27%
2019/11/26	3	30.43	61.1	30.56	30.40	-58.1	16,621	-0.35%
2019/11/25	3	30.38	0.1	30.45	30.40	2.9	16,148	0.02%
2019/11/22	2	30.40	6	30.32	30.40	-4	16,448	-0.02%
2019/11/21	47.2	30.35	16	30.36	30.35	31.2	16,594	0.19%
2019/11/20	14	30.58	5	30.59	30.65	9	16,477	0.05%
2019/11/19	2	30.70	167	30.70	30.70	-165	16,477	-1.00%	大賣/鉅額交易
2019/11/18	17	30.46	7	30.67	30.70	10	16,572	0.06%
2019/11/15	37	30.45	81	30.55	30.55	-44	16,729	-0.26%
2019/11/14	2	30.38	14	30.40	30.40	-12	16,841	-0.07%
2019/11/13	162	30.50	17	30.59	30.50	145	17,151	0.85%	大買/鉅額交易
2019/11/12	19	30.47	2	30.58	30.60	17	17,373	0.10%
2019/11/11	59	30.35	2	30.43	30.40	57	17,674	0.32%
2019/11/08	9	30.46	2	30.55	30.50	7	18,089	0.04%
2019/11/07	3	30.53	11	30.59	30.50	-8	18,872	-0.04%
2019/11/06	11	30.59	41	30.71	30.65	-30	19,094	-0.16%
2019/11/05	3	30.05	15	30.09	30.20	-12	18,911	-0.06%
2019/11/04	7.4	29.84	113	29.83	29.95	-105.6	19,042	-0.55%	大賣/鉅額交易
2019/11/01	28.5	29.66	38	29.65	29.65	-9.5	19,112	-0.05%
2019/10/31	36	29.92	21	29.99	29.90	15	19,414	0.08%
2019/10/30	13	29.75	3	29.82	29.85	10	19,400	0.05%
2019/10/29	20	29.59	9	29.61	29.70	11	19,753	0.06%
2019/10/28	8	29.48	13.1	29.55	29.60	-5.1	19,838	-0.03%
2019/10/25	12	29.35	9.8	29.42	29.45	2.2	19,854	0.01%
2019/10/24	10	29.32	151	29.28	29.45	-141	19,868	-0.71%	大賣/鉅額交易
2019/10/23	9	29.13	6	29.16	29.20	3	19,771	0.02%
2019/10/22	95.1	29.06	5	29.20	29.15	90.1	19,743	0.46%
2019/10/21	9	28.98	14	29.16	29.20	-5	19,615	-0.03%
2019/10/18	23	29.10	1.9	29.20	29.10	21.1	19,606	0.11%
2019/10/17	2	29.15	16	29.22	29.25	-14	19,485	-0.07%
2019/10/16	14.5	29.07	3	29.13	29.15	11.5	19,500	0.06%
2019/10/15	30	29.02	10	29.15	29.15	20	19,569	0.10%
2019/10/14	40	29.02	15	29.05	29.15	25	19,601	0.13%
2019/10/09	37.1	29.05	5	29.02	29.00	32.1	19,613	0.16%
2019/10/08	84	29.21	34	29.27	29.10	50	19,571	0.26%
2019/10/07	60	28.91	4	28.95	28.95	56	19,389	0.29%
2019/10/04	52	28.75	2.1	28.71	28.85	49.9	19,455	0.26%
2019/10/03	22	28.68	2	28.75	28.75	20	19,455	0.10%
2019/10/02	6	28.84	20	28.87	28.80	-14	19,478	-0.07%
2019/10/01	14	28.76	9	28.98	28.75	5	19,415	0.03%
2019/09/27	20.1	28.78	3	28.75	28.75	17.1	19,232	0.09%
2019/09/26	15	28.81	2	28.80	28.80	13	19,260	0.07%
2019/09/25	68	28.82	0	0.00	28.80	68	19,385	0.35%
2019/09/24	52	29.08	0	0.00	29.05	52	19,224	0.27%
2019/09/23	5	29.18	3	29.17	29.20	2	19,350	0.01%
2019/09/20	39.2	29.19	18	29.26	29.30	21.2	19,626	0.11%
2019/09/19	7	29.35	14	29.50	29.45	-7	19,377	-0.04%
2019/09/18	4	29.35	6	29.41	29.55	-2	19,510	-0.01%
2019/09/17	10	29.12	5	29.14	29.20	5	19,701	0.03%
2019/09/16	54	29.21	2	29.25	29.20	52	20,392	0.25%
2019/09/12	14	29.39	8	29.43	29.30	6	20,694	0.03%
2019/09/11	15	29.33	6	29.46	29.50	9	21,060	0.04%
2019/09/10	16	29.53	36	29.51	29.55	-20	21,221	-0.09%
2019/09/09	18	29.08	78	29.13	29.20	-60	21,156	-0.28%
2019/09/06	5	28.69	4	28.73	28.80	1	21,301	0.00%
2019/09/05	17	28.47	0	0.00	28.55	17	21,661	0.08%
2019/09/04	1	28.40	0	0.00	28.45	1	22,301	0.00%
2019/09/03	22	28.37	0	0.00	28.35	22	22,509	0.10%
2019/09/02	45.2	28.41	0	0.00	28.45	45.2	22,721	0.20%
2019/08/30	1	28.35	11.1	28.31	28.75	-10.1	22,936	-0.04%
2019/08/29	4	28.03	0	0.00	28.00	4	22,941	0.02%
2019/08/28	56	28.19	0	0.00	28.05	56	23,100	0.24%
2019/08/27	54.1	27.95	1	27.90	28.00	53.1	23,257	0.23%
2019/08/26	118	27.99	3	27.98	27.95	115	23,248	0.49%	大買/鉅額交易
2019/08/23	9	28.28	0	0.00	28.35	9	23,248	0.04%
2019/08/22	21	28.20	4	28.31	28.25	17	23,283	0.07%
2019/08/21	40	28.37	3	28.28	28.15	37	23,701	0.16%
2019/08/20	24.4	28.34	1	28.45	28.50	23.4	23,502	0.10%
2019/08/19	46	28.34	0	0.00	28.30	46	23,381	0.20%
2019/08/16	21	28.11	2	28.35	28.25	19	23,513	0.08%
2019/08/15	77	27.86	1	27.90	27.90	76	23,240	0.33%
2019/08/14	57.5	28.38	34	28.35	28.20	23.5	23,212	0.10%
2019/08/13	85.1	28.60	38.1	28.71	28.50	47	23,053	0.20%
2019/08/12	197	29.12	25	29.15	29.00	172	22,833	0.75%	大買/鉅額交易
2019/08/08	74.5	31.15	7.5	31.12	31.10	67	22,233	0.30%
2019/08/07	64	31.17	42	31.09	31.05	22	22,093	0.10%
2019/08/06	19.1	31.08	117	31.36	31.25	-97.9	22,132	-0.44%	大賣/
2019/08/05	11	31.20	68	31.30	31.25	-57	22,003	-0.26%
2019/08/02	39	31.22	1	31.35	31.35	38	22,128	0.17%
2019/08/01	18	31.74	5	31.85	31.65	13	22,028	0.06%
2019/07/31	20	31.93	0	0.00	32.10	20	21,946	0.09%
2019/07/30	2	32.15	11.2	32.14	32.10	-9.2	21,658	-0.04%
2019/07/29	4	32.14	7	32.19	32.10	-3	21,752	-0.01%
2019/07/26	10	32.30	2	32.25	32.30	8	21,903	0.04%
2019/07/25	8	32.40	2	32.45	32.25	6	22,377	0.03%
2019/07/24	0	0.00	2	32.20	32.20	-2	22,589	-0.01%
2019/07/23	1	32.10	27	32.12	32.10	-26	22,739	-0.11%
2019/07/22	3	31.97	11	31.99	31.90	-8	22,798	-0.04%
2019/07/19	0.1	31.85	1	31.90	31.85	-0.9	22,797	0.00%
2019/07/18	7	31.59	3	31.65	31.85	4	23,066	0.02%
2019/07/17	6	31.57	2	31.70	31.90	4	23,059	0.02%
2019/07/16	0	0.00	6	31.90	31.95	-6	22,928	-0.03%
2019/07/15	4	31.70	3	31.65	31.70	1	22,826	0.00%
2019/07/12	0	0.00	83	31.92	31.85	-83	22,620	-0.37%
2019/07/11	2	31.68	4	31.79	31.85	-2	22,634	-0.01%
2019/07/10	1	31.65	8	31.65	31.60	-7	22,638	-0.03%
2019/07/09	17	31.50	6	31.54	31.60	11	22,627	0.05%
2019/07/08	52	31.30	1	31.35	31.40	51	22,549	0.23%
2019/07/05	0	0.00	1	31.35	31.40	-1	22,446	0.00%
2019/07/04	3	31.18	5	31.14	31.20	-2	22,666	-0.01%
2019/07/03	0	0.00	5	31.12	31.15	-5	22,794	-0.02%
2019/07/02	0	0.00	8	31.16	31.05	-8	22,795	-0.04%
2019/07/01	18	30.96	0	0.00	30.90	18	22,694	0.08%
2019/06/28	42.3	30.85	7	31.00	30.90	35.3	22,507	0.16%
2019/06/27	20	30.87	2	30.98	30.85	18	22,245	0.08%
2019/06/26	0.1	31.00	0	0.00	31.05	0.1	22,033	0.00%
2019/06/25	1	30.95	1	31.00	30.95	0	21,987	0.00%
2019/06/24	16	30.94	1	31.00	30.85	15	21,819	0.07%
2019/06/21	33	30.95	20	30.98	30.80	13	21,499	0.06%
2019/06/20	2	31.40	6	31.33	31.50	-4	20,930	-0.02%
2019/06/19	25	31.25	6	31.17	31.25	19	20,565	0.09%
2019/06/18	2	30.55	1	30.80	30.80	1	20,233	0.00%
2019/06/17	1	30.70	0	0.00	30.70	1	20,085	0.00%
2019/06/14	5	30.60	20	30.53	30.65	-15	20,083	-0.07%
2019/06/13	14.1	30.54	9	30.47	30.60	5.1	20,010	0.03%
2019/06/12	43	30.35	19	30.56	30.70	24	19,695	0.12%
2019/06/11	8	31.60	8.4	31.51	31.30	-0.4	18,985	0.00%
2019/06/10	6	31.87	6	31.88	31.95	0	18,680	0.00%
2019/06/06	8	31.52	12	31.40	31.70	-4	18,549	-0.02%
2019/06/05	13	30.95	1	30.90	30.90	12	18,270	0.07%
2019/06/04	2	30.90	2.3	30.89	30.90	-0.3	18,096	0.00%
2019/06/03	5	30.84	3	30.87	31.00	2	17,959	0.01%
2019/05/31	1	30.60	15	30.83	31.00	-14	17,916	-0.08%
2019/05/30	2	30.58	3	30.67	30.70	-1	17,862	-0.01%
2019/05/29	8	30.35	0	0.00	30.55	8	18,085	0.04%
2019/05/28	2.1	30.40	1	30.35	30.25	1.1	18,192	0.01%
2019/05/27	15	30.51	4	30.51	30.50	11	17,988	0.06%
2019/05/24	2	30.53	5.2	30.57	30.50	-3.2	18,165	-0.02%
2019/05/23	22	30.12	0	0.00	30.55	22	18,274	0.12%
2019/05/22	0	0.00	10	30.40	30.45	-10	18,092	-0.06%
2019/05/21	5	30.61	2	30.70	30.65	3	18,227	0.02%
2019/05/20	1	30.30	3	30.33	30.40	-2	17,962	-0.01%
2019/05/17	0	0.00	10	30.10	30.00	-10	17,796	-0.06%
2019/05/16	21	29.64	0	0.00	29.55	21	17,596	0.12%
2019/05/15	13	29.70	0.1	29.75	29.70	12.9	17,459	0.07%
2019/05/14	7	29.69	321	29.50	29.50	-314	17,380	-1.81%	大賣/鉅額交易
2019/05/13	25	29.42	112.3	29.53	29.50	-87.3	17,245	-0.51%	大賣/
2019/05/10	24	29.76	7	29.99	29.60	17	17,433	0.10%
2019/05/09	18	29.93	1	29.90	29.90	17	17,412	0.10%
2019/05/08	13	30.20	6	30.25	30.50	7	17,396	0.04%
2019/05/07	3	30.15	42.4	30.36	30.50	-39.4	17,436	-0.23%
2019/05/06	20	29.98	33	29.86	30.05	-13	17,395	-0.07%
2019/05/03	2	30.10	27	30.09	30.05	-25	17,439	-0.14%
2019/05/02	6	30.04	22.1	30.02	30.10	-16.1	17,252	-0.09%
2019/04/30	1	29.50	18	29.54	29.65	-17	16,808	-0.10%
2019/04/29	6	29.17	12	29.19	29.35	-6	16,658	-0.04%
2019/04/26	5.5	28.82	20	28.84	28.95	-14.5	16,516	-0.09%
2019/04/25	9	28.66	8	28.69	28.75	1	16,398	0.01%
2019/04/24	20	28.62	26	28.56	28.65	-6	16,312	-0.04%
2019/04/23	2.3	28.06	43	28.08	28.20	-40.7	16,109	-0.25%
2019/04/22	10	28.06	5	28.10	28.00	5	16,027	0.03%
2019/04/19	12.1	28.12	0	0.00	28.15	12.1	16,046	0.08%
2019/04/18	7	28.10	15	28.10	28.20	-8	16,242	-0.05%
2019/04/17	6	28.12	7	28.11	28.10	-1	16,409	-0.01%
2019/04/16	7	28.08	1	28.15	28.10	6	16,425	0.04%
2019/04/15	34.1	28.23	6	28.27	28.20	28.1	16,438	0.17%
2019/04/12	0	0.00	27	28.21	28.30	-27	16,410	-0.16%
2019/04/11	0	0.00	1	28.15	28.25	-1	16,431	-0.01%
2019/04/10	4	28.15	5	28.15	28.15	-1	16,534	-0.01%
2019/04/09	5	28.13	12	28.19	28.20	-7	16,663	-0.04%
2019/04/08	4	28.05	43.2	28.04	28.05	-39.2	16,645	-0.24%
2019/04/03	6.5	28.03	1	28.00	28.00	5.5	16,611	0.03%
2019/04/02	6	27.90	0	0.00	27.85	6	16,496	0.04%
2019/04/01	18	27.96	1.2	27.99	27.90	16.8	16,481	0.10%
2019/03/29	5	27.90	21	27.95	28.05	-16	16,330	-0.10%
2019/03/28	7.5	27.95	14	27.98	27.95	-6.5	16,222	-0.04%
2019/03/27	4	28.05	2	28.00	27.95	2	16,107	0.01%
2019/03/26	2	28.00	10	28.00	28.00	-8	16,111	-0.05%
2019/03/25	13.1	27.75	3	27.77	27.75	10.1	16,287	0.06%
2019/03/22	12.2	28.10	5	28.05	28.00	7.2	16,101	0.04%
2019/03/21	3	27.90	2	28.00	28.10	1	16,210	0.01%
2019/03/20	28	27.86	11	27.98	28.00	17	16,231	0.10%
2019/03/19	10	28.00	39	27.93	28.00	-29	16,172	-0.18%
2019/03/18	10	27.58	47	27.55	27.85	-37	16,023	-0.23%
2019/03/15	8	27.39	3	27.42	27.45	5	15,856	0.03%
2019/03/14	14	27.24	0	0.00	27.30	14	15,768	0.09%
2019/03/13	0	0.00	1	27.40	27.45	-1	15,832	-0.01%
2019/03/12	1	27.35	6	27.39	27.30	-5	15,798	-0.03%
2019/03/11	2	27.25	21	27.28	27.25	-19	15,839	-0.12%
2019/03/08	2.2	27.03	2	27.10	27.00	0.2	15,902	0.00%
2019/03/07	5	27.03	32	27.10	27.10	-27	16,728	-0.16%
2019/03/06	0	0.00	23	27.04	27.10	-23	17,037	-0.13%
2019/03/05	13	26.95	0	0.00	26.95	13	17,039	0.08%
2019/03/04	8	27.02	0	0.00	27.00	8	16,936	0.05%
2019/02/27	0.6	27.15	92.4	27.12	27.25	-91.8	16,644	-0.55%
2019/02/26	2	27.00	2	27.10	27.00	0	16,619	0.00%
2019/02/25	2	26.98	3	27.08	27.10	-1	16,504	-0.01%
2019/02/22	4	26.86	1	26.90	26.95	3	16,466	0.02%
2019/02/21	1	26.90	25	26.95	27.00	-24	16,444	-0.15%
2019/02/20	0	0.00	25	26.94	26.95	-25	16,593	-0.15%
2019/02/19	9.3	26.71	0	0.00	26.80	9.3	16,571	0.06%
2019/02/18	3	26.70	13	26.73	26.70	-10	16,645	-0.06%
2019/02/15	5	26.45	17	26.57	26.40	-12	16,674	-0.07%
2019/02/14	20	26.60	10	26.65	26.50	10	16,770	0.06%
2019/02/13	54.3	26.55	21	26.58	26.55	33.3	16,785	0.20%
2019/02/12	1	26.75	3	26.62	26.55	-2	16,730	-0.01%
2019/02/11	9.6	26.53	3	26.82	26.40	6.6	16,685	0.04%
2019/01/30	6.1	26.78	9	26.80	26.60	-2.9	16,491	-0.02%
2019/01/29	1	26.55	8	26.59	26.70	-7	16,256	-0.04%
2019/01/28	3	26.37	5	26.36	26.50	-2	16,040	-0.01%
2019/01/25	2	26.35	9	26.45	26.50	-7	15,952	-0.04%
2019/01/24	5	26.45	0	0.00	26.60	5	15,898	0.03%
2019/01/23	1	26.55	21	26.48	26.60	-20	16,049	-0.12%
2019/01/22	0	0.00	16	26.39	26.45	-16	16,113	-0.10%
2019/01/18	0	0.00	9	26.20	26.10	-9	16,482	-0.05%
2019/01/17	1	26.10	2	26.10	26.10	-1	16,897	-0.01%
2019/01/16	1	26.05	8	26.15	26.00	-7	17,356	-0.04%
2019/01/15	2	26.08	4	26.18	26.20	-2	17,575	-0.01%
2019/01/14	2	25.95	0	0.00	26.05	2	17,578	0.01%
2019/01/11	1	26.10	9	26.10	26.00	-8	17,840	-0.04%
2019/01/10	1	25.80	7	26.00	26.10	-6	17,949	-0.03%
2019/01/09	1.2	25.64	4.4	25.75	25.85	-3.2	17,956	-0.02%
2019/01/08	14	25.50	2	25.55	25.50	12	17,927	0.07%
2019/01/07	2	25.55	3	25.57	25.60	-1	18,343	-0.01%
2019/01/04	3	25.32	1	25.30	25.25	2	18,903	0.01%
2019/01/03	12	25.26	0	0.00	25.45	12	19,761	0.06%
2019/01/02	11	25.46	7	25.60	25.45	4	20,340	0.02%
2018/12/28	22	25.29	2	25.63	25.95	20	20,647	0.10%
2018/12/27	2	25.28	0	0.00	25.30	2	20,720	0.01%
2018/12/26	5	25.25	0	0.00	25.25	5	21,011	0.02%
2018/12/25	22	25.35	1	25.35	25.35	21	21,122	0.10%
2018/12/24	10	25.47	0	0.00	25.50	10	21,339	0.05%
2018/12/22	11	25.55	0	0.00	25.60	11	21,604	0.05%
2018/12/21	18	25.56	2	25.60	25.65	16	22,143	0.07%
2018/12/20	0	25.70	0	0.00	25.70	0	22,310	0.00%
2018/12/19	13	25.55	4	25.68	25.70	9	22,511	0.04%
2018/12/18	17	25.55	0	0.00	25.60	17	22,698	0.07%
2018/12/17	2	25.65	2	25.80	25.80	0	22,947	0.00%
2018/12/14	11	25.51	2	25.63	25.65	9	23,284	0.04%
2018/12/13	3	25.65	0	0.00	25.70	3	23,436	0.01%
2018/12/12	1.2	25.67	0	0.00	25.70	1.2	23,792	0.01%
2018/12/11	25	25.55	20	25.70	25.75	5	24,002	0.02%
2018/12/10	6	25.60	0	0.00	25.65	6	24,024	0.02%
2018/12/07	4	25.79	1	25.80	25.85	3	24,023	0.01%
2018/12/06	10	25.70	2	25.73	25.80	8	24,082	0.03%
2018/12/05	2	25.93	5	25.90	25.85	-3	24,095	-0.01%
2018/12/04	2	25.95	5.3	26.05	26.05	-3.3	24,225	-0.01%
2018/12/03	15	25.88	21	25.89	25.85	-6	24,131	-0.02%
2018/11/30	47.7	25.65	8	25.68	25.60	39.7	24,032	0.17%
2018/11/29	147	25.86	0	0.00	25.75	147	23,252	0.63%	大買/鉅額交易
2018/11/28	101	26.02	0	0.00	26.15	101	22,946	0.44%	大買/鉅額交易
2018/11/27	21	25.98	7	25.99	25.95	14	22,729	0.06%
2018/11/26	11	26.24	1	26.50	26.15	10	22,667	0.04%
2018/11/23	0.1	26.25	0	0.00	26.25	0.1	22,549	0.00%
2018/11/22	3	26.08	0	0.00	26.20	3	22,506	0.01%
2018/11/21	6	26.17	4	26.30	26.30	2	22,388	0.01%
2018/11/20	206	26.30	100	26.30	26.30	106	22,244	0.48%	大買/鉅額交易
2018/11/19	112	26.45	0	0.00	26.50	112	22,089	0.51%	大買/鉅額交易
2018/11/16	0.5	26.50	12	26.50	26.50	-11.5	22,013	-0.05%
2018/11/15	3	26.50	0	0.00	26.40	3	21,940	0.01%
2018/11/14	4	26.39	2	26.45	26.50	2	21,871	0.01%
2018/11/13	0	0.00	31	26.43	26.50	-31	21,913	-0.14%
2018/11/12	0	0.00	3	26.45	26.50	-3	21,719	-0.01%
2018/11/09	8	26.33	4	26.31	26.45	4	21,859	0.02%
2018/11/08	14	26.59	2	26.63	26.70	12	22,021	0.05%
2018/11/07	1	26.25	0	0.00	26.50	1	21,897	0.00%
2018/11/06	1	26.15	5	26.15	26.25	-4	21,965	-0.02%
2018/11/05	0	0.00	7	26.09	26.30	-7	22,138	-0.03%
2018/11/02	1	26.00	2	26.10	26.25	-1	22,698	0.00%
2018/11/01	39	25.80	0	0.00	25.85	39	23,139	0.17%
2018/10/31	2.1	25.94	2	25.80	26.15	0.1	23,353	0.00%
2018/10/30	4	25.35	0	0.00	25.45	4	23,252	0.02%
2018/10/29	8	25.17	0	0.00	25.30	8	23,454	0.03%
2018/10/26	15	25.31	0	0.00	25.35	15	23,616	0.06%
2018/10/25	12	25.49	28	25.46	25.55	-16	23,399	-0.07%
2018/10/24	132	25.65	103	25.99	26.00	29	23,376	0.12%	大買/大賣/
2018/10/23	1	26.15	1	26.05	26.20	0	23,147	0.00%
2018/10/22	12	26.10	0	0.00	26.15	12	23,096	0.05%
2018/10/19	6.2	26.20	1	26.05	26.25	5.2	23,034	0.02%
2018/10/18	3	26.37	3	26.65	26.35	0	22,901	0.00%
2018/10/17	9	26.58	0	0.00	26.65	9	22,826	0.04%
2018/10/16	7	26.54	0	0.00	26.60	7	22,691	0.03%
2018/10/15	30	26.61	0	0.00	26.55	30	22,510	0.13%
2018/10/12	11	26.70	14	26.77	27.00	-3	22,004	-0.01%
2018/10/11	73	26.60	14	26.73	26.50	59	21,453	0.28%
2018/10/09	8	27.64	48	27.48	27.55	-40	20,649	-0.19%
2018/10/08	2	26.85	4.1	27.00	27.00	-2.1	20,075	-0.01%
2018/10/05	16	26.85	0	0.00	26.80	16	19,678	0.08%
2018/10/04	1	27.10	2	27.15	27.30	-1	19,341	-0.01%
2018/10/03	5.5	27.10	2	27.10	27.10	3.5	18,905	0.02%
2018/10/02	12.1	27.22	10	27.15	27.15	2.1	18,896	0.01%
2018/10/01	13	27.63	24	27.68	27.50	-11	18,653	-0.06%
2018/09/28	6.2	27.38	37	27.47	27.50	-30.8	18,618	-0.17%
2018/09/27	6	27.22	20	27.30	27.30	-14	18,201	-0.08%
2018/09/26	5	27.30	16	27.20	27.30	-11	17,944	-0.06%
2018/09/25	0	0.00	3	27.25	27.30	-3	17,847	-0.02%
2018/09/21	1	27.10	75	27.13	27.15	-74	17,691	-0.42%
2018/09/20	1	27.05	13.3	27.02	27.00	-12.3	17,642	-0.07%
2018/09/19	5	26.85	3	26.88	27.00	2	17,714	0.01%
2018/09/18	2.4	26.61	65	26.76	26.80	-62.7	17,619	-0.36%
2018/09/17	0.1	26.40	129.5	26.23	26.40	-129.4	17,314	-0.75%	大賣/鉅額交易
2018/09/14	15	26.03	14	26.03	25.95	1	17,104	0.01%
2018/09/12	0.1	26.00	0	0.00	26.00	0.1	17,311	0.00%
2018/09/11	1	25.85	1	25.90	26.00	0	17,518	0.00%
2018/09/10	4.1	25.78	2	25.80	25.80	2.1	17,745	0.01%
2018/09/07	4.1	25.77	15.8	25.77	25.90	-11.7	18,061	-0.06%
2018/09/06	1	25.60	0.2	25.95	25.90	0.8	18,201	0.00%
2018/09/05	11	25.80	0	0.00	25.70	11	18,304	0.06%
2018/09/04	4.1	25.90	4	25.95	26.05	0.1	18,536	0.00%
2018/09/03	9	25.68	0	0.00	25.75	9	18,749	0.05%
2018/08/31	11.2	25.72	1	25.75	25.80	10.2	18,988	0.05%
2018/08/30	5	25.80	0	0.00	25.80	5	19,107	0.03%
2018/08/29	12.1	25.79	1	25.85	25.85	11.1	19,301	0.06%
2018/08/28	1	25.80	0	0.00	25.90	1	19,401	0.01%
2018/08/27	6	25.90	5	25.85	25.80	1	19,541	0.01%
2018/08/24	3.1	25.92	6	25.91	26.00	-2.9	19,728	-0.01%
2018/08/23	10	25.93	1	26.05	26.10	9	20,727	0.04%
2018/08/22	26	25.84	5	26.00	25.95	21	21,190	0.10%
2018/08/21	7	25.64	7	25.75	25.85	0	21,207	0.00%
2018/08/20	23	25.52	2	25.53	25.50	21	21,235	0.10%
2018/08/17	26	25.60	6	25.63	25.55	20	21,188	0.09%
2018/08/16	174.2	25.32	0	0.00	25.35	174.2	21,212	0.82%	大買/鉅額交易
2018/08/15	90	25.76	2	25.70	25.60	88	20,984	0.42%
2018/08/14	243	26.04	0.4	26.05	26.00	242.6	20,802	1.17%	大買/鉅額交易
2018/08/13	17	26.18	5	26.10	26.15	12	20,934	0.06%
2018/08/10	105	26.15	15	26.22	26.35	90	20,884	0.43%	大買/
2018/08/09	177	26.07	10	26.20	26.05	167	20,807	0.80%	大買/鉅額交易
2018/08/08	42	27.33	72	27.35	27.35	-30	20,242	-0.15%
2018/08/07	12	27.30	65	27.30	27.30	-53	19,791	-0.27%
2018/08/06	9	27.37	13	27.32	27.30	-4	19,509	-0.02%
2018/08/03	1	27.35	0	0.00	27.35	1	19,296	0.01%
2018/08/02	10	27.50	42	27.40	27.35	-32	19,020	-0.17%
2018/08/01	1	27.30	8	27.35	27.45	-7	18,801	-0.04%
2018/07/31	11	27.20	0	0.00	27.25	11	18,719	0.06%
2018/07/30	4.5	27.25	5	27.25	27.25	-0.5	18,311	0.00%
2018/07/27	13	27.31	32	27.30	27.25	-19	18,238	-0.10%
2018/07/26	21	27.26	0	0.00	27.35	21	18,172	0.12%
2018/07/25	8	27.18	2	27.20	27.20	6	18,263	0.03%
2018/07/24	0	0.00	23	27.02	27.10	-23	18,258	-0.13%
2018/07/23	1	27.10	5	27.05	26.95	-4	18,223	-0.02%
2018/07/20	0	0.00	10	26.90	26.90	-10	18,258	-0.05%
2018/07/19	11	27.00	0	0.00	26.85	11	18,344	0.06%
2018/07/18	0	0.00	16	26.90	27.00	-16	18,634	-0.09%
2018/07/17	16	26.77	4	27.00	26.95	12	18,668	0.06%
2018/07/16	15	26.83	67	27.05	26.80	-52	18,590	-0.28%
2018/07/13	0	0.00	9	26.92	27.00	-9	18,701	-0.05%
2018/07/12	1.1	26.54	25	26.73	26.85	-23.9	18,855	-0.13%
2018/07/11	10	26.40	0	0.00	26.55	10	18,861	0.05%
2018/07/10	2	26.50	0	0.00	26.70	2	18,864	0.01%
2018/07/09	0	0.00	246	26.54	26.55	-246	18,686	-1.32%	大賣/鉅額交易
2018/07/06	18	26.35	172	26.50	26.45	-154	18,784	-0.82%	大賣/鉅額交易
2018/07/04	0	0.00	4	26.53	26.50	-4	18,733	-0.02%
2018/07/03	24	26.42	0	0.00	26.40	24	18,823	0.13%
2018/07/02	3	26.57	1	26.50	26.50	2	18,808	0.01%
2018/06/29	3	26.30	279	26.36	26.90	-276	18,714	-1.47%	大賣/鉅額交易
2018/06/28	48	26.42	3	26.45	26.30	45	18,358	0.25%
2018/06/27	1	26.65	0.1	26.65	26.65	0.9	18,019	0.01%
2018/06/26	1	26.65	10	26.75	26.65	-9	18,016	-0.05%
2018/06/25	10	26.45	1	26.60	26.55	9	17,988	0.05%
2018/06/22	11.1	26.59	0	0.00	26.60	11.1	17,990	0.06%
2018/06/21	2	26.65	27	26.78	26.60	-25	17,745	-0.14%
2018/06/20	16	26.40	6	26.65	26.60	10	17,816	0.06%
2018/06/19	41	26.43	20	26.45	26.35	21	17,676	0.12%
2018/06/15	29	26.52	4	26.50	26.75	25	17,378	0.14%
2018/06/14	1	26.70	1	26.60	26.60	0	17,050	0.00%
2018/06/13	22	26.74	0	0.00	26.75	22	16,862	0.13%
2018/06/12	25	26.77	1	26.80	26.75	24	16,992	0.14%
2018/06/11	28	26.87	2	26.85	26.95	26	16,674	0.16%
2018/06/08	34	27.06	0	0.00	27.10	34	16,438	0.21%
2018/06/07	3	27.30	13	27.34	27.35	-10	16,439	-0.06%
2018/06/06	1	27.40	8	27.40	27.40	-7	16,447	-0.04%
2018/06/05	0	0.00	47	27.31	27.35	-47	16,212	-0.29%
2018/06/04	0	0.00	26	27.02	27.10	-26	16,018	-0.16%
2018/06/01	1	26.60	11	26.64	26.70	-10	16,023	-0.06%
2018/05/31	42	26.22	0	0.00	26.25	42	15,814	0.27%
2018/05/30	47	26.43	0	0.00	26.35	47	14,888	0.32%
2018/05/29	10	26.95	0	0.00	26.90	10	14,413	0.07%
2018/05/28	1	27.10	0	0.00	27.15	1	14,386	0.01%
2018/05/25	9	26.86	0	0.00	26.85	9	14,436	0.06%
2018/05/24	2	26.80	1	27.00	27.05	1	14,362	0.01%
2018/05/23	6	26.90	4	26.90	26.90	2	14,367	0.01%
2018/05/22	5	26.90	0	0.00	26.80	5	14,404	0.03%
2018/05/21	7	26.79	4	27.05	27.00	3	14,468	0.02%
2018/05/18	1	26.65	1	26.65	26.70	0	14,358	0.00%
2018/05/17	2	26.50	127	26.54	26.45	-125	14,343	-0.87%	大賣/鉅額交易
2018/05/16	0	0.00	20	26.50	26.45	-20	14,222	-0.14%
2018/05/15	2	26.45	0	0.00	26.30	2	14,371	0.01%
2018/05/14	1	26.50	1	26.55	26.50	0	14,728	0.00%
2018/05/11	0	0.00	14	26.28	26.40	-14	14,747	-0.09%
2018/05/09	20	26.08	0	0.00	26.15	20	14,556	0.14%
2018/05/08	0	0.00	6	26.18	26.20	-6	14,534	-0.04%
2018/05/07	0	0.00	3.6	26.00	26.00	-3.6	14,407	-0.02%
2018/05/04	11	25.88	1	25.95	25.80	10	14,377	0.07%
2018/05/03	7	26.03	3	26.10	26.10	4	14,275	0.03%
2018/05/02	1	26.20	21	26.20	26.25	-20	14,358	-0.14%
2018/04/30	0.1	26.15	2	26.20	26.25	-1.9	14,330	-0.01%
2018/04/27	5	25.92	0	0.00	26.00	5	14,363	0.03%
2018/04/26	3	25.90	1	25.90	25.95	2	14,441	0.01%
2018/04/25	28	25.74	16	25.78	26.00	12	14,759	0.08%
2018/04/24	0	0.00	17	25.93	25.90	-17	15,016	-0.11%
2018/04/23	5	25.70	18	25.77	25.80	-13	14,880	-0.09%
2018/04/20	1	25.60	2	25.70	25.70	-1	15,072	-0.01%
2018/04/19	0	0.00	29	25.54	25.75	-29	15,333	-0.19%
2018/04/18	5	25.20	10	25.30	25.20	-5	15,220	-0.03%
2018/04/17	102	25.30	1	25.55	25.35	101	15,217	0.66%	大買/鉅額交易
2018/04/13	1	25.55	1	25.60	25.60	0	15,612	0.00%
2018/04/12	0	0.00	12	25.60	25.65	-12	15,740	-0.08%
2018/04/11	6	25.53	3	25.53	25.50	3	15,782	0.02%
2018/04/10	0	0.00	18	25.61	25.65	-18	15,774	-0.11%
2018/04/09	1	25.35	3	25.37	25.45	-2	15,749	-0.01%
2018/04/03	2	25.28	0	0.00	25.25	2	15,734	0.01%
2018/04/02	0	0.00	21.6	25.39	25.35	-21.6	15,708	-0.14%
2018/03/31	2.1	25.20	0	0.00	25.20	2.1	15,728	0.01%
2018/03/30	5	25.17	2	25.20	25.10	3	15,729	0.02%
2018/03/29	27	25.06	38	25.10	25.05	-11	15,608	-0.07%
2018/03/28	10	25.09	1	25.15	25.05	9	15,312	0.06%
2018/03/27	2	25.30	1	25.35	25.40	1	15,155	0.01%
2018/03/26	4	25.10	0	0.00	25.15	4	15,074	0.03%
2018/03/23	30	25.18	1	25.10	25.20	29	15,063	0.19%
2018/03/22	4	25.35	1	25.55	25.40	3	15,035	0.02%
2018/03/21	0	0.00	3	25.40	25.35	-3	14,895	-0.02%
2018/03/20	8	25.29	0	0.00	25.35	8	15,086	0.05%
2018/03/19	17	25.37	3	25.45	25.45	14	15,040	0.09%
2018/03/16	0	0.00	1	25.45	25.50	-1	15,091	-0.01%
2018/03/14	8	25.38	0	0.00	25.30	8	14,896	0.05%
2018/03/13	0	0.00	20	25.61	25.65	-20	14,951	-0.13%
2018/03/12	0.6	25.35	67	25.20	25.45	-66.4	14,878	-0.45%
2018/03/09	15	24.88	5	25.00	24.95	10	14,827	0.07%
2018/03/07	49	24.56	0	0.00	24.50	49	14,924	0.33%
2018/03/05	6	24.89	1	24.85	24.75	5	15,176	0.03%
2018/03/02	6	24.85	0	0.00	24.95	6	15,230	0.04%
2018/03/01	1	24.65	0	0.00	25.10	1	15,275	0.01%
2018/02/27	11	24.97	0.4	24.95	24.95	10.6	15,200	0.07%
2018/02/26	5	25.03	9	25.14	25.00	-4	15,119	-0.03%
2018/02/23	1	24.80	4	24.93	25.00	-3	15,098	-0.02%
2018/02/22	6	24.53	0	0.00	24.75	6	15,186	0.04%
2018/02/21	6	24.46	5	24.55	24.70	1	15,238	0.01%
2018/02/12	7	24.11	0	0.00	24.15	7	15,114	0.05%
2018/02/09	40	23.80	111	23.90	23.95	-71	14,961	-0.47%	大賣/
2018/02/08	11	24.16	0.1	24.30	24.10	10.9	14,808	0.07%
2018/02/07	24	24.31	65	24.44	24.10	-41	14,746	-0.28%
2018/02/06	78	24.23	12	23.98	24.00	66	14,471	0.46%
2018/02/05	6	25.00	0	0.00	25.00	6	13,932	0.04%
2018/02/02	3	25.20	0	0.00	25.30	3	13,770	0.02%
2018/02/01	1	25.40	0	0.00	25.40	1	13,686	0.01%
2018/01/31	19	25.21	23	25.26	25.30	-4	13,708	-0.03%
2018/01/30	4	25.46	0	0.00	25.40	4	13,716	0.03%
2018/01/29	4	25.61	13	25.60	25.70	-9	13,726	-0.07%
2018/01/26	6.3	25.45	3	25.50	25.60	3.3	13,693	0.02%
2018/01/25	0	0.00	8	25.48	25.60	-8	13,758	-0.06%
2018/01/24	9	25.08	5	25.16	25.30	4	13,653	0.03%
2018/01/23	1	25.35	15	25.35	25.40	-14	13,653	-0.10%
2018/01/22	1	25.35	5	25.35	25.50	-4	13,529	-0.03%
2018/01/19	20	25.31	8.2	25.34	25.55	11.8	13,456	0.09%
2018/01/18	196	25.65	45	25.82	25.80	151	13,177	1.15%	大買/鉅額交易
2018/01/17	1	25.85	6	25.83	25.85	-5	12,768	-0.04%
2018/01/16	4	25.90	12	25.86	25.85	-8	12,568	-0.06%
2018/01/15	10	25.95	318	25.49	25.95	-308	12,169	-2.53%	大賣/鉅額交易
2018/01/12	1	25.45	0	0.00	25.35	1	11,888	0.01%
2018/01/11	10	25.16	75	25.37	25.40	-65	11,784	-0.55%
2018/01/10	2	25.00	25	25.27	25.35	-23	11,800	-0.19%
2018/01/09	8	25.00	1	25.05	25.00	7	11,545	0.06%
2018/01/08	8	25.01	48	25.04	25.15	-40	11,383	-0.35%
2018/01/05	3.5	24.77	46.2	24.77	24.90	-42.7	11,178	-0.38%
2018/01/04	4	24.54	21	24.55	24.60	-17	11,052	-0.15%
2018/01/03	2	24.50	38	24.24	24.50	-36	11,122	-0.32%
2018/01/02	1	24.20	52	24.18	24.20	-51	10,905	-0.47%