台灣高鐵 (2633)-國泰券商分點個股進出

台股 » 個股 » 台灣高鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台灣高鐵

(2633)

可現股當沖

股價
29.60
漲跌
--
漲幅
0.00%
成交量
2,928張
產業
上市航運類股
904人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台灣高鐵 (2633)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/04/18	2.5	29.69	0	29.73	29.60	2.5	3,378	0.07%
2024/04/17	1.3	29.69	24	29.60	29.60	-22.7	3,350	-0.68%
2024/04/16	5.5	29.67	0	29.73	29.55	5.5	3,313	0.17%
2024/04/15	4.3	30.07	0	30.10	30.00	4.3	3,219	0.13%
2024/04/12	0.6	30.09	0	30.05	30.15	0.6	3,206	0.02%
2024/04/11	0.4	30.13	0	30.10	30.15	0.4	3,224	0.01%
2024/04/10	2	30.18	0	30.15	30.15	2	3,216	0.06%
2024/04/09	0.3	30.13	0	30.15	30.10	0.3	3,224	0.01%
2024/04/08	9.5	30.06	0	30.10	30.10	9.5	3,219	0.30%
2024/04/03	2	30.05	0	30.05	29.95	2	3,240	0.06%
2024/04/02	0.4	30.19	0	30.18	30.15	0.4	3,267	0.01%
2024/04/01	3.2	30.24	0	30.23	30.20	3.2	3,275	0.10%
2024/03/29	1.4	30.17	0	30.20	30.10	1.4	3,279	0.04%
2024/03/28	26.8	30.20	0	30.15	30.15	26.8	3,256	0.82%
2024/03/27	0.7	30.08	0	30.09	30.00	0.7	3,220	0.02%
2024/03/26	4	30.12	0	30.13	30.00	4	3,201	0.12%
2024/03/25	5.5	30.21	0	30.25	30.10	5.5	3,182	0.17%
2024/03/22	2.4	29.96	0	30.03	29.95	2.4	3,154	0.08%
2024/03/21	0.6	29.96	0	29.97	29.95	0.6	3,144	0.02%
2024/03/20	1.4	29.92	2	29.85	29.75	-0.6	3,177	-0.02%
2024/03/19	3.5	29.96	0	30.00	29.80	3.5	3,187	0.11%
2024/03/18	6.5	30.18	0	30.15	30.25	6.5	3,123	0.21%
2024/03/15	1.9	29.92	0	29.90	30.35	1.9	3,112	0.06%
2024/03/14	0.7	30.00	0	30.00	30.10	0.7	2,930	0.02%
2024/03/13	7.2	30.07	0	30.08	30.15	7.2	2,907	0.25%
2024/03/12	138.9	30.00	0	30.03	30.05	138.9	2,842	4.89%	大買/鉅額交易
2024/03/11	12.1	29.96	0	30.00	29.90	12.1	2,816	0.43%
2024/03/08	0.9	29.84	0	29.85	29.90	0.9	2,815	0.03%
2024/03/07	0.6	29.83	7	29.70	29.70	-6.4	2,803	-0.23%
2024/03/06	10.6	29.82	0	29.85	29.70	10.6	2,766	0.38%
2024/03/05	1.8	29.82	0	29.82	29.70	1.8	2,826	0.06%
2024/03/04	10.5	29.78	0	29.85	29.80	10.5	2,859	0.37%
2024/03/01	3.7	29.87	0	29.90	29.90	3.7	2,870	0.13%
2024/02/29	1.4	29.75	0	29.85	30.20	1.4	2,824	0.05%
2024/02/27	0.4	29.52	0	29.54	29.50	0.4	2,689	0.01%
2024/02/26	5.7	29.50	0	29.50	29.50	5.7	2,685	0.21%
2024/02/23	16	29.43	0	29.57	29.40	16	2,687	0.59%
2024/02/22	0.4	29.55	0	29.54	29.35	0.4	2,713	0.02%
2024/02/21	0.6	29.61	22	29.60	29.45	-21.4	2,677	-0.80%
2024/02/20	23.6	29.36	86	29.35	29.35	-62.4	2,686	-2.32%
2024/02/19	2.9	29.57	0	29.57	29.50	2.8	2,694	0.10%
2024/02/16	4.8	29.40	0	29.50	29.45	4.8	2,726	0.17%
2024/02/15	14.4	29.47	0	29.57	29.35	14.4	2,717	0.53%
2024/02/05	3.7	29.77	0	29.80	29.75	3.7	2,630	0.14%
2024/02/02	0.4	29.85	0	29.88	29.85	0.3	2,619	0.01%
2024/02/01	2.4	29.79	0	29.78	29.75	2.4	2,651	0.09%
2024/01/31	0.4	29.70	0	29.70	29.55	0.4	2,660	0.02%
2024/01/30	1	29.79	0	29.78	29.70	1	2,649	0.04%
2024/01/29	1.5	29.87	0	29.90	29.80	1.5	2,681	0.06%
2024/01/26	3.9	29.73	0	29.78	29.85	3.9	2,691	0.15%
2024/01/25	0.8	29.72	0	29.70	29.60	0.8	2,710	0.03%
2024/01/24	1.6	29.75	0	29.85	29.75	1.6	2,697	0.06%
2024/01/23	1.2	29.80	0	29.80	29.80	1.2	2,721	0.04%
2024/01/22	2.2	29.69	0	29.68	29.70	2.2	2,807	0.08%
2024/01/19	0.3	29.66	0	29.70	29.70	0.3	2,868	0.01%
2024/01/18	1.3	29.53	0	29.52	29.35	1.3	2,973	0.04%
2024/01/17	1.4	29.60	0	29.60	29.30	1.4	2,977	0.05%
2024/01/16	4.4	29.96	0	29.98	29.85	4.4	2,909	0.15%
2024/01/15	4.3	30.22	0	30.28	30.10	4.3	2,902	0.15%
2024/01/12	0.6	30.14	12	30.15	30.25	-11.5	2,969	-0.39%
2024/01/11	0.7	30.14	0	30.10	30.05	0.7	2,994	0.02%
2024/01/10	1.2	30.09	0	30.10	30.10	1.2	3,018	0.04%
2024/01/09	0.3	30.20	0	30.21	30.05	0.3	3,037	0.01%
2024/01/08	7.8	30.22	0	30.30	30.20	7.8	3,053	0.25%
2024/01/05	13.7	30.01	2.3	29.99	30.15	11.4	3,060	0.37%
2024/01/04	1.4	30.38	0	30.43	30.35	1.4	3,048	0.05%
2024/01/03	1.9	30.55	0	30.53	30.40	1.9	3,105	0.06%
2024/01/02	3.8	30.67	0	30.65	30.80	3.8	3,088	0.12%
2023/12/29	0.3	30.64	0	30.63	30.70	0.3	3,097	0.01%
2023/12/28	0.8	30.57	0	30.60	30.65	0.8	3,101	0.03%
2023/12/27	0.9	30.45	0	30.45	30.50	0.9	3,075	0.03%
2023/12/26	3.9	30.45	0	30.41	30.45	3.9	3,073	0.13%
2023/12/25	2.4	30.30	0	30.25	30.35	2.4	3,063	0.08%
2023/12/22	0.3	30.22	0	30.15	30.15	0.3	3,060	0.01%
2023/12/21	0.8	30.27	0	30.20	30.20	0.8	3,055	0.03%
2023/12/20	1	30.25	0	30.25	30.30	1	3,053	0.03%
2023/12/19	0.2	30.16	0	30.13	30.15	0.1	3,049	0.00%
2023/12/18	7.3	30.28	0	30.30	30.15	7.3	3,105	0.23%
2023/12/15	5.5	30.37	0	30.35	30.40	5.5	3,095	0.18%
2023/12/14	0.6	30.49	0	30.40	30.40	0.6	3,068	0.02%
2023/12/13	3	30.47	0	30.43	30.40	3	3,054	0.10%
2023/12/12	0.9	30.49	0	30.50	30.60	0.9	3,255	0.03%
2023/12/11	2.1	30.40	0	30.40	30.45	2.1	3,327	0.06%
2023/12/08	0.8	30.24	0	30.25	30.20	0.8	3,341	0.03%
2023/12/07	1.5	30.18	0	30.20	30.15	1.5	3,341	0.04%
2023/12/06	5.2	30.23	0	30.20	30.10	5.2	3,347	0.16%
2023/12/05	1.2	30.16	0	30.18	30.15	1.2	3,348	0.04%
2023/12/04	3.2	30.16	0	30.15	30.00	3.2	3,339	0.10%
2023/12/01	2.4	30.05	0	30.05	29.95	2.4	3,340	0.07%
2023/11/30	11.3	29.94	150.6	29.96	30.10	-139.3	3,435	-4.06%	大賣/鉅額交易
2023/11/29	0.7	30.11	0	30.00	29.85	0.7	3,341	0.02%
2023/11/28	0.8	30.20	0	30.19	30.15	0.8	3,297	0.03%
2023/11/27	8	29.93	222	29.90	29.85	-214	3,346	-6.39%	大賣/鉅額交易
2023/11/24	2.4	29.93	300	29.96	29.90	-297.6	3,334	-8.92%	大賣/鉅額交易
2023/11/22	0.2	30.37	0	30.35	30.35	0.2	3,319	0.00%
2023/11/21	60.6	30.36	0	30.40	30.40	60.6	3,343	1.81%
2023/11/20	2.9	30.34	0	30.30	30.30	2.9	3,301	0.09%
2023/11/17	1.3	30.34	0	30.35	30.30	1.3	3,289	0.04%
2023/11/16	5.2	30.20	0	30.15	30.30	5.2	3,254	0.16%
2023/11/15	2	30.10	0	30.05	30.15	2	3,240	0.06%
2023/11/14	0.4	30.09	0	30.05	29.95	0.4	3,222	0.01%
2023/11/13	4.9	30.01	0	30.05	30.00	4.9	3,223	0.15%
2023/11/10	0.9	29.99	0	29.95	29.90	0.9	3,229	0.03%
2023/11/09	5.6	30.01	0	30.00	29.85	5.6	3,244	0.17%
2023/11/08	0.9	30.27	0	30.25	30.25	0.9	3,278	0.03%
2023/11/07	1.4	30.20	0	30.20	30.25	1.4	3,267	0.04%
2023/11/06	7.2	30.19	0	30.20	30.15	7.2	3,295	0.22%
2023/11/03	2.7	29.88	0	29.90	29.90	2.7	3,264	0.08%
2023/11/02	0.4	29.75	200	29.70	29.70	-199.6	3,274	-6.10%	大賣/鉅額交易
2023/11/01	2	29.55	0	29.55	29.50	2	3,288	0.06%
2023/10/31	0.9	29.57	0	29.55	29.40	0.9	3,350	0.03%
2023/10/30	2.5	29.49	400	29.45	29.60	-397.5	3,424	-11.61%	大賣/鉅額交易
2023/10/27	2.7	29.30	0	29.40	29.25	2.7	3,355	0.08%
2023/10/26	8.9	29.21	0	29.30	29.15	8.9	3,287	0.27%
2023/10/25	1.1	29.65	0	29.65	29.65	1.1	3,193	0.03%
2023/10/24	0.5	29.58	0	29.55	29.40	0.5	3,171	0.01%
2023/10/23	2.8	29.67	0	29.65	29.50	2.8	3,143	0.09%
2023/10/20	5.9	29.69	0	29.95	29.60	5.9	3,131	0.19%
2023/10/19	0.3	30.13	0	30.10	30.05	0.3	3,081	0.01%
2023/10/18	1.8	30.26	54	30.06	30.20	-52.2	3,075	-1.70%
2023/10/17	1.6	30.34	2.1	30.25	30.35	-0.5	3,067	-0.02%
2023/10/16	7.1	30.29	0	30.30	30.30	7.1	3,084	0.23%
2023/10/13	163.6	30.43	0	30.43	30.40	163.6	3,125	5.23%	大買/鉅額交易
2023/10/12	1.5	30.22	0	30.30	30.45	1.5	3,158	0.05%
2023/10/11	4.8	30.13	0	30.20	30.30	4.8	3,146	0.15%
2023/10/06	5.7	30.06	0	30.10	30.00	5.7	3,160	0.18%
2023/10/05	1.6	30.09	0	30.07	29.85	1.6	3,196	0.05%
2023/10/04	5.7	29.95	0	30.00	29.85	5.7	3,229	0.18%
2023/10/03	153.2	30.16	0	30.25	30.05	153.2	3,253	4.71%	大買/鉅額交易
2023/10/02	4.9	30.17	0	30.25	30.30	4.9	3,350	0.15%
2023/09/28	1.2	30.12	0	30.08	29.95	1.2	3,441	0.03%
2023/09/27	2.6	30.06	0	30.00	29.90	2.6	3,463	0.07%
2023/09/26	5.2	30.01	0	30.05	30.10	5.2	3,486	0.15%
2023/09/25	4.8	30.19	0	30.25	30.10	4.8	3,509	0.14%
2023/09/22	1	30.11	0	30.08	30.10	1	3,581	0.03%
2023/09/21	0.5	30.04	0	29.98	29.85	0.5	3,596	0.01%
2023/09/20	1.5	30.37	14	30.20	30.15	-12.5	3,577	-0.35%
2023/09/19	0.6	30.45	0	30.43	30.20	0.6	3,584	0.02%
2023/09/18	8.2	30.77	0	30.80	30.55	8.2	3,576	0.23%
2023/09/15	1.7	30.90	0	31.00	30.80	1.7	3,581	0.05%
2023/09/14	1.6	30.49	0	30.36	30.55	1.6	3,402	0.05%
2023/09/13	3.4	30.12	0	30.13	30.25	3.4	3,336	0.10%
2023/09/12	1.3	29.88	0	29.90	29.90	1.3	3,339	0.04%
2023/09/11	18.7	29.78	0	29.85	29.80	18.7	3,355	0.56%
2023/09/08	16.8	29.47	0	29.60	29.45	16.8	3,406	0.49%
2023/09/07	17.5	29.60	0	29.65	29.60	17.5	3,424	0.51%
2023/09/06	21	29.67	0	29.72	29.55	21	3,467	0.61%
2023/09/05	4.1	29.59	0	29.80	29.75	4.1	3,470	0.12%
2023/09/04	5.9	29.87	0	29.90	29.80	5.9	3,419	0.17%
2023/09/01	2.4	30.03	0	30.05	29.95	2.3	3,435	0.07%
2023/08/31	1	29.97	0	29.80	29.75	0.9	3,461	0.03%
2023/08/30	0.7	29.92	0	29.88	29.90	0.7	3,408	0.02%
2023/08/29	0.3	29.77	0	29.75	29.80	0.3	3,453	0.01%
2023/08/28	6.6	29.78	0	29.80	29.50	6.6	3,485	0.19%
2023/08/25	1.9	30.00	0	30.10	29.85	1.9	3,678	0.05%
2023/08/24	0.7	29.69	0	29.68	29.60	0.7	3,689	0.02%
2023/08/23	3.7	29.51	0	29.50	29.45	3.7	3,763	0.10%
2023/08/22	1.4	29.51	0	29.55	29.40	1.4	3,836	0.04%
2023/08/21	3.6	29.57	0	29.60	29.40	3.6	3,887	0.09%
2023/08/18	3.3	29.50	0	29.50	29.35	3.3	3,930	0.08%
2023/08/17	1.2	29.28	0	29.30	29.15	1.2	4,006	0.03%
2023/08/16	5.9	29.28	18	29.20	29.15	-12.2	4,051	-0.30%
2023/08/15	1.8	29.48	0	29.43	29.20	1.8	4,134	0.04%
2023/08/14	6.8	29.33	0	29.40	29.25	6.8	4,345	0.16%
2023/08/11	1.5	29.89	0	29.95	29.80	1.5	4,642	0.03%
2023/08/10	1.7	29.89	0	29.85	29.70	1.7	4,863	0.03%
2023/08/09	0.9	30.08	0	30.05	29.90	0.8	5,045	0.02%
2023/08/08	2.1	30.09	0	30.06	29.95	2	5,046	0.04%
2023/08/07	9.1	29.87	0	29.94	29.90	9.1	5,030	0.18%
2023/08/04	5.6	29.91	0	30.00	29.80	5.6	5,035	0.11%
2023/08/02	2	30.11	0	30.23	29.95	2	4,979	0.04%
2023/08/01	2.9	30.39	0	30.38	30.20	2.9	4,914	0.06%
2023/07/31	2.2	30.31	0	30.30	30.15	2.2	4,910	0.05%
2023/07/28	1.3	30.45	0	30.43	30.15	1.3	4,931	0.03%
2023/07/27	1.6	30.34	500	30.33	30.30	-498.4	4,914	-10.14%	大賣/鉅額交易
2023/07/26	4.2	30.37	0	30.40	30.15	4.2	4,939	0.09%
2023/07/25	1	30.24	0	30.20	30.05	0.9	4,970	0.02%
2023/07/24	4.4	30.19	0	30.23	30.05	4.3	4,952	0.09%
2023/07/21	0.6	30.40	0	30.35	30.20	0.6	4,954	0.01%
2023/07/20	1.5	30.59	0	30.60	30.50	1.5	4,982	0.03%
2023/07/19	1.7	30.48	10	30.21	30.25	-8.3	4,985	-0.17%
2023/07/18	2.3	30.21	300	30.11	30.25	-297.7	4,982	-5.98%	大賣/鉅額交易
2023/07/17	8.5	30.20	400	30.15	30.15	-391.5	4,948	-7.91%	大賣/鉅額交易
2023/07/14	1.4	30.36	502.4	30.37	30.25	-501	4,967	-10.09%	大賣/鉅額交易
2023/07/13	3.5	30.48	500	30.41	30.25	-496.5	4,957	-10.01%	大賣/鉅額交易
2023/07/12	1.6	30.94	298	30.73	30.80	-296.4	4,956	-5.98%	大賣/鉅額交易
2023/07/11	0.9	31.14	0	31.11	31.20	0.9	4,949	0.02%
2023/07/10	4.2	31.22	0	31.26	31.20	4.2	5,036	0.08%
2023/07/07	0.7	31.25	1,067	31.12	31.05	-1,066.3	5,016	-21.26%	大賣/鉅額交易
2023/07/06	8.6	31.83	0	31.93	31.55	8.6	4,966	0.17%
2023/07/05	0.9	32.27	0	32.25	32.15	0.9	4,855	0.02%
2023/07/04	3.7	32.22	0	32.29	32.25	3.7	4,854	0.08%
2023/07/03	5.5	32.27	0	32.30	32.40	5.5	4,858	0.11%
2023/06/30	10.1	31.98	0	32.12	32.15	10.1	4,865	0.21%
2023/06/29	5.3	32.13	0	32.27	32.10	5.3	4,832	0.11%
2023/06/28	1.3	32.24	1	32.05	32.15	0.3	4,837	0.01%
2023/06/27	0.3	32.44	0	32.43	32.25	0.3	4,796	0.01%
2023/06/26	8.2	32.50	0	32.60	32.35	8.2	4,801	0.17%
2023/06/21	0.6	32.69	8	32.52	32.60	-7.4	4,828	-0.15%
2023/06/20	1.3	32.52	0	32.48	32.40	1.3	4,859	0.03%
2023/06/19	3.1	32.49	0	32.45	32.35	3.1	4,868	0.06%
2023/06/16	5.3	32.44	0	32.55	32.45	5.3	4,855	0.11%
2023/06/15	1.2	32.46	0	32.45	32.50	1.2	4,829	0.02%
2023/06/14	0.7	32.56	0	32.55	32.35	0.7	4,924	0.01%
2023/06/13	2.2	32.57	0	32.57	32.60	2.2	4,904	0.05%
2023/06/12	2.5	32.59	5	32.50	32.50	-2.5	4,936	-0.05%
2023/06/09	0.7	32.80	0	32.80	32.90	0.7	4,939	0.01%
2023/06/08	1.3	32.88	0	32.85	32.70	1.3	4,955	0.03%
2023/06/07	0.6	32.99	0	32.95	33.00	0.6	5,038	0.01%
2023/06/06	5.5	32.97	0	32.95	33.00	5.5	5,064	0.11%
2023/06/05	5.2	32.91	3	32.78	32.80	2.2	5,112	0.04%
2023/06/02	8.7	32.85	0	32.86	33.00	8.7	5,175	0.17%
2023/06/01	4	32.63	0	32.63	32.65	4	5,288	0.08%
2023/05/31	0.6	32.61	0	32.60	32.55	0.6	5,290	0.01%
2023/05/30	0.8	32.78	0	32.70	32.75	0.8	5,108	0.02%
2023/05/29	5.5	32.37	0	32.45	32.40	5.5	5,129	0.11%
2023/05/26	25	32.63	1	32.80	32.60	24	5,127	0.47%
2023/05/25	0.9	33.06	0	33.03	32.90	0.9	5,117	0.02%
2023/05/24	0.5	33.19	0	33.18	33.20	0.5	5,080	0.01%
2023/05/23	227.8	33.04	0	33.05	33.30	227.8	5,021	4.54%	大買/鉅額交易
2023/05/22	1.8	32.95	5	32.75	32.95	-3.2	4,966	-0.07%
2023/05/19	14.1	32.52	3	32.72	32.60	11.1	4,902	0.23%
2023/05/18	6.1	32.87	0	32.95	32.70	6.1	4,814	0.13%
2023/05/17	2.8	32.48	50	32.47	33.30	-47.2	4,601	-1.03%
2023/05/16	11.6	32.31	3	32.10	32.25	8.6	4,258	0.20%
2023/05/15	4.3	31.79	88.5	31.20	31.80	-84.2	4,032	-2.09%
2023/05/12	0.4	30.94	0	30.95	30.90	0.4	3,819	0.01%
2023/05/11	51	30.75	0	30.90	30.75	51	3,818	1.34%
2023/05/10	1	31.02	0	30.98	30.95	1	3,817	0.03%
2023/05/09	0.5	31.18	33.1	31.10	31.15	-32.5	3,819	-0.85%
2023/05/08	6.3	31.22	0	31.15	31.25	6.3	3,838	0.16%
2023/05/05	0.5	31.15	0.3	31.05	31.00	0.2	3,838	0.01%
2023/05/04	33.5	31.11	0	31.10	31.20	33.5	3,881	0.86%
2023/05/03	1.6	31.12	0	31.10	30.90	1.6	3,901	0.04%
2023/05/02	3.9	31.10	0	31.08	31.20	3.9	3,976	0.10%
2023/04/28	0.4	30.89	0	30.90	31.05	0.4	4,043	0.01%
2023/04/27	0.1	30.80	0	30.80	30.85	0.1	4,047	0.00%
2023/04/26	3.9	30.70	0	30.75	30.85	3.9	4,057	0.10%
2023/04/25	1.5	30.85	0	30.80	30.75	1.5	4,088	0.04%
2023/04/24	20.3	30.91	0	31.00	30.95	20.3	4,096	0.50%
2023/04/21	70.5	30.62	0	30.68	30.85	70.5	4,119	1.71%
2023/04/20	1	30.69	2	30.63	30.65	-1	4,119	-0.02%
2023/04/19	0.3	30.90	1	30.70	30.75	-0.7	4,138	-0.02%
2023/04/18	1.1	31.20	0	31.20	31.10	1.1	4,123	0.03%
2023/04/17	6.5	31.08	0	31.10	31.15	6.5	4,101	0.16%
2023/04/14	1	30.85	0	30.85	30.90	1	4,034	0.03%
2023/04/13	1.9	30.81	10	30.62	30.90	-8.1	4,011	-0.20%
2023/04/12	0.3	30.44	2	30.40	30.50	-1.7	3,876	-0.04%
2023/04/11	0.5	30.35	9.9	30.32	30.40	-9.4	3,856	-0.24%
2023/04/10	2	30.24	0	30.23	30.15	2	3,798	0.05%
2023/04/07	0.5	30.23	0.1	30.20	30.15	0.4	3,806	0.01%
2023/04/06	9.2	30.29	8	30.22	30.20	1.2	3,799	0.03%
2023/03/31	0.3	30.20	2	30.20	30.25	-1.7	3,790	-0.05%
2023/03/30	0.2	30.10	0	30.08	30.15	0.2	3,775	0.01%
2023/03/29	0.4	30.03	0	30.00	30.00	0.3	3,786	0.01%
2023/03/28	0.1	29.98	0	29.95	29.90	0.1	3,785	0.00%
2023/03/27	4.4	30.06	0	30.08	30.00	4.4	3,851	0.12%
2023/03/24	0.4	29.97	0	29.92	30.05	0.4	3,939	0.01%
2023/03/23	43.2	29.84	0	29.88	30.00	43.2	4,014	1.08%
2023/03/22	84.1	29.60	0	29.65	29.55	84.1	4,040	2.08%
2023/03/21	14.9	29.69	16	29.50	29.60	-1.1	4,074	-0.03%
2023/03/20	17.9	29.60	0	29.65	29.50	17.9	4,093	0.44%
2023/03/17	0.6	29.51	0	29.60	29.40	0.6	4,116	0.02%
2023/03/16	5.2	29.26	1	29.15	29.20	4.2	4,021	0.10%
2023/03/15	1.7	29.76	0	29.65	29.50	1.7	4,017	0.04%
2023/03/14	0.4	29.75	0	29.75	29.60	0.4	3,989	0.01%
2023/03/13	2	29.88	0	29.95	29.95	2	3,978	0.05%
2023/03/10	4.1	29.94	0	29.70	29.90	4.1	3,968	0.10%
2023/03/09	1,007.5	30.39	0	30.38	30.35	1,007.5	3,903	25.81%	大買/鉅額交易
2023/03/08	1.8	30.45	0	30.40	30.50	1.8	3,970	0.05%
2023/03/07	1,011.1	30.33	0	30.35	30.35	1,011.1	3,919	25.80%	大買/鉅額交易
2023/03/06	30.4	29.97	0	30.05	30.05	30.4	3,871	0.78%
2023/03/03	1.4	29.48	0	29.48	29.45	1.4	3,761	0.04%
2023/03/02	0.1	29.38	0	29.35	29.35	0.1	3,760	0.00%
2023/03/01	6.1	29.43	0	29.39	29.30	6.1	3,740	0.16%
2023/02/24	0.4	29.42	0	29.38	29.40	0.4	3,679	0.01%
2023/02/23	1.3	29.36	0	29.35	29.25	1.3	3,633	0.04%
2023/02/22	0.4	29.21	3	29.15	29.20	-2.6	3,596	-0.07%
2023/02/21	0.7	29.27	0	29.30	29.25	0.7	3,602	0.02%
2023/02/20	2.5	29.28	0	29.30	29.30	2.5	3,659	0.07%
2023/02/17	0.6	29.09	0	29.08	29.05	0.6	3,672	0.02%
2023/02/16	5	29.05	0	29.08	29.00	5	3,748	0.13%
2023/02/15	0.8	29.12	0	29.10	28.95	0.8	3,807	0.02%
2023/02/14	0.1	29.13	0	29.15	29.00	0.1	3,792	0.00%
2023/02/13	2.2	29.01	0	29.05	28.95	2.2	3,800	0.06%
2023/02/10	0.6	28.97	0	28.95	28.90	0.6	3,810	0.02%
2023/02/09	0.5	29.06	0	29.03	28.90	0.5	3,801	0.01%
2023/02/08	0.2	29.12	0	29.10	28.95	0.2	3,795	0.01%
2023/02/07	0.1	29.25	0	29.15	28.90	0.1	3,793	0.00%
2023/02/06	5.8	29.29	0	29.35	29.10	5.8	3,752	0.15%
2023/02/03	1.4	29.27	6.4	29.25	29.35	-5	3,728	-0.13%
2023/02/02	0.1	29.29	100	29.30	29.20	-99.9	3,717	-2.69%
2023/02/01	0.7	29.25	440	29.23	29.35	-439.3	3,665	-11.98%	大賣/鉅額交易
2023/01/31	0.6	29.09	0	29.05	29.20	0.6	3,621	0.02%
2023/01/30	8.6	29.13	0	29.15	29.20	8.6	3,560	0.24%
2023/01/17	42.7	29.10	0	29.00	29.10	42.7	3,464	1.23%
2023/01/16	20.1	28.92	0	28.98	28.95	20.1	3,432	0.58%
2023/01/13	22.6	28.93	76	28.80	28.80	-53.4	3,434	-1.56%
2023/01/12	51.4	28.70	0	28.80	28.65	51.4	3,432	1.50%
2023/01/11	1.1	29.17	0	29.15	28.90	1.1	3,418	0.03%
2023/01/10	0.4	29.22	0	29.20	29.30	0.4	3,432	0.01%
2023/01/09	20.4	29.20	0	29.15	29.20	20.3	3,422	0.59%
2023/01/06	5.8	29.09	5	29.05	29.00	0.8	3,411	0.02%
2023/01/05	0.8	28.93	0	28.95	28.85	0.8	3,416	0.02%
2023/01/04	0.5	28.90	0	28.86	28.85	0.5	3,409	0.01%
2023/01/03	2.9	28.75	0	28.72	28.80	2.9	3,430	0.08%
2022/12/30	0.5	28.85	0	28.83	28.75	0.5	3,427	0.01%
2022/12/29	0.5	28.78	0	28.75	28.60	0.5	3,451	0.02%
2022/12/28	0.7	28.96	0	28.95	28.95	0.7	3,455	0.02%
2022/12/27	0.4	29.06	0	29.00	28.95	0.4	3,488	0.01%
2022/12/26	5.2	29.00	0	29.00	29.00	5.2	3,491	0.15%
2022/12/23	201.7	28.74	0	28.80	28.75	201.7	3,557	5.67%	大買/鉅額交易
2022/12/22	0.4	28.92	10	28.80	28.90	-9.6	3,591	-0.27%
2022/12/21	0.6	28.82	0	28.90	28.75	0.6	3,619	0.02%
2022/12/20	1	29.05	0	28.95	28.70	1	3,599	0.03%
2022/12/19	1.1	29.10	0	29.05	29.05	1.1	3,608	0.03%
2022/12/16	13.2	29.31	0	29.10	29.45	13.2	3,553	0.37%
2022/12/15	0.7	29.03	0	29.10	29.15	0.7	3,477	0.02%
2022/12/14	10.2	28.95	0	28.76	28.95	10.2	3,395	0.30%
2022/12/13	1.5	28.55	0	28.55	28.45	1.5	3,325	0.05%
2022/12/12	1.1	28.56	0	28.58	28.60	1.1	3,296	0.03%
2022/12/09	0.2	28.43	0	28.42	28.50	0.2	3,384	0.01%
2022/12/08	0.5	28.33	0	28.40	28.30	0.5	3,376	0.01%
2022/12/07	0.5	28.38	0	28.35	28.30	0.5	3,382	0.01%
2022/12/06	6.2	28.51	0	28.55	28.30	6.2	3,387	0.18%
2022/12/05	1.8	28.79	0	28.75	28.65	1.8	3,377	0.05%
2022/12/02	0.1	28.69	0	28.60	28.60	0.1	3,343	0.00%
2022/12/01	0.6	28.72	0	28.70	28.65	0.6	3,334	0.02%
2022/11/30	0.6	28.43	0.1	28.36	28.95	0.6	3,289	0.02%
2022/11/29	0.3	28.31	0	28.35	28.40	0.3	3,165	0.01%
2022/11/28	5.5	28.23	0	28.35	28.05	5.5	3,149	0.17%
2022/11/25	0.2	28.43	0	28.30	28.55	0.2	3,126	0.01%
2022/11/24	0	28.33	0	28.28	28.35	0	3,110	0.00%
2022/11/23	1.8	28.11	50	28.00	28.00	-48.2	3,102	-1.55%
2022/11/22	0	0.00	0	28.00	27.95	0	3,121	0.00%
2022/11/21	0.8	28.06	0	28.05	27.90	0.8	3,138	0.03%
2022/11/18	0.4	28.26	0	28.22	28.00	0.4	3,116	0.01%
2022/11/17	0.3	28.20	0	28.25	28.25	0.3	3,106	0.01%
2022/11/16	5.5	28.32	0	28.33	28.20	5.5	3,105	0.18%
2022/11/15	0.6	28.53	0	28.52	28.60	0.6	3,055	0.02%
2022/11/14	2.4	28.44	6	28.30	28.60	-3.6	3,029	-0.12%
2022/11/11	0.2	28.14	37	28.10	28.20	-36.8	2,955	-1.24%
2022/11/10	0.4	28.13	0	28.08	27.90	0.4	2,901	0.01%
2022/11/09	0.2	28.16	0	28.18	28.20	0.2	2,910	0.01%
2022/11/08	0.5	27.99	0	27.99	28.05	0.5	2,887	0.02%
2022/11/07	7.4	27.87	0	0.00	27.95	7.4	2,880	0.26%
2022/11/04	0	0.00	0	27.57	27.80	0	2,881	0.00%
2022/11/03	1.9	27.77	0	27.75	27.65	1.9	2,877	0.07%
2022/11/02	0.1	28.03	0	27.98	27.80	0.1	2,888	0.00%
2022/11/01	0.3	28.10	0	28.00	27.85	0.3	2,895	0.01%
2022/10/31	1.1	27.98	0	28.00	28.10	1.1	2,932	0.04%
2022/10/28	0.5	27.97	0	27.95	27.80	0.5	2,943	0.02%
2022/10/27	0.1	27.97	1	27.85	27.95	-0.9	2,952	-0.03%
2022/10/26	5.5	27.83	0	27.85	27.80	5.5	2,983	0.18%
2022/10/25	0.1	27.56	0	27.55	27.55	0.1	2,983	0.00%
2022/10/24	1.7	27.77	0	27.75	27.40	1.7	2,985	0.06%
2022/10/21	0.4	27.54	0	27.50	27.40	0.4	2,979	0.01%
2022/10/20	1.9	27.16	0	27.45	27.40	1.9	2,974	0.06%
2022/10/19	14.6	27.70	9	27.86	27.55	5.6	2,947	0.19%
2022/10/18	2.4	27.93	10	27.95	28.15	-7.6	2,920	-0.26%
2022/10/17	8.6	27.54	15	27.35	27.35	-6.4	2,884	-0.22%
2022/10/14	4.2	27.95	0	27.95	27.80	4.2	2,902	0.15%
2022/10/13	16	28.03	0	27.78	27.60	16	2,913	0.55%
2022/10/12	0.5	28.39	0	28.45	28.40	0.5	2,906	0.02%
2022/10/11	6.4	28.40	0	28.41	28.40	6.4	2,957	0.22%
2022/10/07	0.4	28.57	0.1	28.56	28.55	0.3	2,970	0.01%
2022/10/06	7.1	28.57	0	28.60	28.60	7.1	3,139	0.23%
2022/10/05	1.6	28.45	0	0.00	28.55	1.6	3,220	0.05%
2022/10/04	0	0.00	500	28.46	28.55	-500	3,260	-15.33%	大賣/鉅額交易
2022/10/03	3.1	28.50	0	28.48	28.45	3.1	3,236	0.10%
2022/09/30	1.4	28.34	0	28.35	28.50	1.4	3,311	0.04%
2022/09/29	0.4	28.14	0	28.13	28.25	0.4	3,301	0.01%
2022/09/28	0.2	28.09	0	28.05	28.00	0.2	3,310	0.01%
2022/09/27	0.3	28.29	0	28.40	28.50	0.3	3,299	0.01%
2022/09/26	15.9	27.92	0	28.05	27.90	15.9	3,288	0.48%
2022/09/23	2.4	28.57	0	0.00	28.35	2.4	3,270	0.07%
2022/09/22	5	28.45	0	28.58	28.50	5	3,303	0.15%
2022/09/21	8.2	28.70	0	28.90	28.80	8.2	3,324	0.25%
2022/09/20	0.6	28.89	0	28.90	28.95	0.6	3,301	0.02%
2022/09/19	0.8	28.91	0	28.93	28.60	0.8	3,307	0.02%
2022/09/16	6.4	28.69	1	29.15	29.15	5.4	3,333	0.16%
2022/09/15	0.6	28.92	0	28.90	28.75	0.6	3,241	0.02%
2022/09/14	0.4	28.89	0	28.90	28.90	0.4	3,218	0.01%
2022/09/13	2.2	29.04	3	29.10	29.20	-0.8	3,195	-0.03%
2022/09/12	1.7	28.89	0	28.88	29.00	1.7	3,165	0.05%
2022/09/08	1.4	28.44	250	28.45	28.60	-248.7	3,217	-7.73%	大賣/鉅額交易
2022/09/07	0.8	28.35	0	28.30	28.45	0.8	3,213	0.03%
2022/09/06	6.8	28.43	0	28.51	28.45	6.8	3,207	0.21%
2022/09/05	2.8	28.58	0	28.55	28.40	2.8	3,210	0.09%
2022/09/02	5.3	28.61	0	28.65	28.50	5.3	3,238	0.16%
2022/09/01	2.2	28.64	0	28.75	28.70	2.2	3,230	0.07%
2022/08/31	0	28.84	2	28.95	29.20	-2	3,233	-0.06%
2022/08/30	0.6	28.68	0	28.71	28.85	0.6	3,229	0.02%
2022/08/29	2.4	28.50	0	28.64	28.55	2.3	3,227	0.07%
2022/08/26	5.8	28.85	0	28.85	28.95	5.8	3,219	0.18%
2022/08/25	0.2	28.94	0	28.90	28.75	0.2	3,218	0.01%
2022/08/24	0	28.91	0	28.83	28.85	0	3,221	0.00%
2022/08/23	1.9	28.92	0	28.95	28.95	1.9	3,427	0.06%
2022/08/22	0.7	29.03	0	29.05	29.00	0.7	3,447	0.02%
2022/08/19	0.1	29.03	0	29.03	29.20	0.1	3,485	0.00%
2022/08/18	0.3	28.92	0	28.95	29.05	0.3	3,502	0.01%
2022/08/17	2.4	28.92	0	29.00	28.85	2.4	3,523	0.07%
2022/08/16	6.6	28.96	0	28.95	28.95	6.6	3,534	0.19%
2022/08/15	3.2	28.97	0	28.98	28.90	3.2	3,592	0.09%
2022/08/12	0.3	28.90	0	28.93	28.85	0.3	3,616	0.01%
2022/08/11	0	28.96	0	28.90	28.95	0	3,650	0.00%
2022/08/10	0.5	28.93	0	28.90	28.70	0.5	3,682	0.01%
2022/08/09	0	29.04	0	29.02	29.05	0	3,716	0.00%
2022/08/08	108.5	28.89	0	28.90	28.75	108.5	3,734	2.91%	大買/鉅額交易
2022/08/05	124.4	29.00	3	28.75	28.90	121.4	3,775	3.22%	大買/鉅額交易
2022/08/04	0	0.00	0	28.53	28.45	0	3,853	0.00%
2022/08/03	2.9	28.90	0	28.88	28.70	2.9	3,867	0.07%
2022/08/02	0.2	28.98	0	29.10	28.95	0.2	3,908	0.00%
2022/08/01	0.5	29.09	0	29.15	29.00	0.5	3,926	0.01%
2022/07/29	0.2	29.19	0	29.20	29.25	0.2	3,954	0.01%
2022/07/28	0.2	29.22	0	29.25	29.15	0.2	3,950	0.00%
2022/07/27	0.1	29.15	0	29.20	29.25	0.1	3,948	0.00%
2022/07/26	6.2	29.17	0	29.20	29.00	6.2	3,959	0.16%
2022/07/25	2.8	29.28	5	29.25	29.30	-2.2	3,988	-0.05%
2022/07/22	0.1	29.22	0	29.20	29.25	0.1	4,020	0.00%
2022/07/21	0.1	29.23	0	29.25	29.20	0.1	4,054	0.00%
2022/07/20	0.4	29.19	0	29.13	29.00	0.4	4,029	0.01%
2022/07/19	0.1	29.44	2	29.35	29.35	-1.9	4,022	-0.05%
2022/07/18	232.8	29.14	0.7	29.30	29.45	232.1	3,999	5.80%	大買/鉅額交易
2022/07/15	0.3	29.29	0	29.30	29.30	0.3	3,957	0.01%
2022/07/14	0	29.36	371	29.43	29.30	-371	3,930	-9.44%	大賣/鉅額交易
2022/07/13	2.7	28.82	403	28.82	28.90	-400.3	3,759	-10.65%	大賣/鉅額交易
2022/07/12	0.2	28.54	0	28.55	28.65	0.2	3,668	0.01%
2022/07/11	0.6	28.51	0	28.65	28.55	0.6	3,618	0.02%
2022/07/08	0.2	28.43	0	28.65	28.60	0.2	3,620	0.00%
2022/07/07	0.5	28.10	0	28.20	28.10	0.5	3,567	0.01%
2022/07/06	7.9	27.68	0	27.68	27.65	7.9	3,530	0.22%
2022/07/05	0.5	27.86	0	27.83	28.05	0.4	3,515	0.01%
2022/07/04	3.1	27.78	0	27.79	27.70	3.1	3,519	0.09%
2022/07/01	0.2	27.81	0	27.70	27.55	0.2	3,549	0.01%
2022/06/30	100.4	28.24	0	28.28	28.05	100.4	3,563	2.82%
2022/06/29	0.1	28.21	0	28.20	28.45	0.1	3,525	0.00%
2022/06/28	0.2	27.99	136.3	27.91	28.15	-136	3,489	-3.90%	大賣/鉅額交易
2022/06/27	9.2	28.31	2	28.30	28.15	7.2	3,517	0.20%
2022/06/24	0	27.99	0	27.98	28.15	0	3,491	0.00%
2022/06/23	3	27.63	122	27.65	27.50	-119	3,434	-3.47%	大賣/鉅額交易
2022/06/22	0.1	27.72	0	27.70	27.70	0.1	3,415	0.00%
2022/06/21	0.3	27.67	0	27.65	27.70	0.3	3,424	0.01%
2022/06/20	1.8	27.45	0	27.50	27.35	1.8	3,416	0.05%
2022/06/17	0.3	27.56	0	27.50	27.75	0.3	3,406	0.01%
2022/06/16	7.9	27.98	0	27.99	27.70	7.9	3,369	0.24%
2022/06/15	0.4	27.78	0	27.70	27.95	0.4	3,465	0.01%
2022/06/14	0.3	27.53	0	27.70	27.50	0.3	3,504	0.01%
2022/06/13	4.4	27.61	30.5	27.52	27.50	-26.1	3,501	-0.75%
2022/06/10	0.6	27.88	0	27.90	27.80	0.6	3,483	0.02%
2022/06/09	100.3	27.80	0	27.95	27.95	100.3	3,488	2.87%
2022/06/08	0.1	28.06	0	28.05	27.80	0.1	3,466	0.00%
2022/06/07	1.6	27.96	0	28.10	27.90	1.6	3,443	0.05%
2022/06/06	12.2	28.10	0	28.20	28.20	12.2	3,439	0.35%
2022/06/02	0.1	27.99	0	28.00	28.15	0.1	3,523	0.00%
2022/06/01	0.4	28.04	0	28.05	27.80	0.4	3,619	0.01%
2022/05/31	0.1	28.20	1	27.70	27.70	-0.9	3,647	-0.02%
2022/05/30	2.1	28.26	0	28.25	28.25	2.1	3,484	0.06%
2022/05/27	0.4	28.12	50	28.19	28.15	-49.6	3,498	-1.42%
2022/05/26	7.8	27.84	0	27.90	27.75	7.8	3,500	0.22%
2022/05/25	0.4	28.03	0	0.00	28.00	0.4	3,579	0.01%
2022/05/24	0	0.00	0	27.90	27.75	0	3,611	0.00%
2022/05/23	54.9	28.09	10	27.90	28.15	44.9	3,614	1.24%
2022/05/20	0.4	27.58	0.7	27.57	27.85	-0.3	3,594	-0.01%
2022/05/19	1	27.35	0.5	27.27	27.55	0.5	3,589	0.02%
2022/05/18	1	27.40	0.7	27.30	27.60	0.3	3,605	0.01%
2022/05/17	475	27.28	0.1	27.27	27.15	474.9	3,719	12.77%	大買/鉅額交易
2022/05/16	9	26.91	0.2	26.94	27.10	8.8	3,691	0.24%
2022/05/13	7	26.65	0.7	26.62	26.75	6.3	3,681	0.17%
2022/05/12	2	26.68	0.6	26.68	26.30	1.4	3,646	0.04%
2022/05/11	1	27.00	0.6	27.07	26.95	0.4	3,534	0.01%
2022/05/10	1	27.25	0.5	27.24	27.15	0.5	3,508	0.02%
2022/05/09	1	27.30	0	27.44	27.25	1	3,507	0.03%
2022/05/06	8	27.74	0.6	27.83	27.70	7.4	3,499	0.21%
2022/05/05	1	28.00	0.7	28.04	28.00	0.3	3,529	0.01%
2022/05/04	1	28.05	0.2	28.05	27.95	0.8	3,547	0.02%
2022/05/03	5	27.98	0.7	28.03	27.85	4.3	3,652	0.12%
2022/04/29	1	28.10	0.8	28.11	28.00	0.2	3,684	0.00%
2022/04/28	1	28.05	0.8	28.07	28.05	0.2	3,737	0.00%
2022/04/27	1	28.10	0.4	28.12	28.00	0.6	3,740	0.02%
2022/04/26	9	28.27	0.2	28.24	28.25	8.8	3,831	0.23%
2022/04/25	4	28.19	0.8	28.24	28.20	3.2	3,857	0.08%
2022/04/22	1	28.50	0.9	28.42	28.55	0.1	3,853	0.00%
2022/04/21	1	28.40	0.7	28.48	28.45	0.4	3,843	0.01%
2022/04/20	1	28.40	1	28.38	28.55	0	3,846	0.00%
2022/04/19	1	28.35	0.5	28.36	28.30	0.5	3,828	0.01%
2022/04/18	10	28.31	2.3	28.27	28.20	7.7	3,836	0.20%
2022/04/15	1	28.50	0.9	28.53	28.40	0.1	3,838	0.00%
2022/04/14	1	28.65	0	28.69	28.65	1	3,841	0.03%
2022/04/13	5	28.54	0.8	28.54	28.65	4.2	3,838	0.11%
2022/04/12	1	28.25	0.5	28.28	28.35	0.5	3,810	0.01%
2022/04/11	1	28.30	0.9	28.34	28.30	0.1	3,797	0.00%
2022/04/08	1	28.45	0	0.00	28.40	1	3,767	0.03%
2022/04/07	0	0.00	62	28.47	28.45	-62	3,739	-1.66%
2022/04/06	14	28.65	0	0.00	28.70	14	3,716	0.38%
2022/03/31	0.1	29.01	200	28.99	28.85	-199.9	3,732	-5.36%	大賣/鉅額交易
2022/03/30	0	0.00	250	29.05	29.10	-250	3,725	-6.71%	大賣/鉅額交易
2022/03/29	0	0.00	304	28.85	28.90	-304	3,695	-8.23%	大賣/鉅額交易
2022/03/28	14	28.65	300	28.66	28.75	-286	3,699	-7.73%	大賣/鉅額交易
2022/03/25	11.3	28.87	250	28.86	28.80	-238.7	3,696	-6.46%	大賣/鉅額交易
2022/03/24	0	0.00	0.7	29.03	29.00	-0.7	3,703	-0.02%
2022/03/23	5	29.18	0	0.00	29.20	5	3,802	0.13%
2022/03/17	0	0.00	1	28.90	28.90	-1	3,868	-0.03%
2022/03/16	10	28.46	0	0.00	28.45	10	3,859	0.26%
2022/03/15	0	0.00	0.2	28.47	28.45	-0.2	3,883	-0.01%
2022/03/14	5	28.53	0	0.00	28.70	5	3,899	0.13%
2022/03/08	1	28.15	0.9	28.42	28.05	0.1	4,013	0.00%
2022/03/07	13	28.60	0	0.00	28.50	13	3,964	0.33%
2022/03/04	0	0.00	0.1	29.23	29.20	-0.1	4,107	0.00%
2022/03/03	4	29.28	0	0.00	29.35	4	4,174	0.10%
2022/03/02	0	0.00	0	29.42	29.55	0	4,289	0.00%
2022/03/01	10	29.50	0	0.00	29.50	10	4,511	0.22%
2022/02/24	0	0.00	8	29.05	29.00	-8	4,470	-0.18%
2022/02/23	4	29.28	0	0.00	29.15	4	4,498	0.09%
2022/02/17	0	0.00	1.4	29.45	29.50	-1.4	4,710	-0.03%
2022/02/16	11	29.10	0	0.00	29.05	11	4,603	0.24%
2022/02/15	0	0.00	0.6	28.96	29.00	-0.6	4,604	-0.01%
2022/02/14	8	28.90	0	0.00	29.00	8	4,605	0.17%
2022/02/09	0	0.00	4	28.78	29.15	-4	4,741	-0.08%
2022/02/08	0	0.00	4.6	28.65	28.60	-4.6	4,712	-0.10%
2022/02/07	14	28.43	0	28.50	28.40	14	4,703	0.30%
2022/01/26	13	28.34	0	0.00	28.45	13	4,655	0.28%
2022/01/25	1	28.15	0.2	28.29	28.15	0.8	4,681	0.02%
2022/01/24	5	28.33	0	0.00	28.45	5	4,593	0.11%
2022/01/20	0	0.00	1	28.85	28.85	-1	4,513	-0.02%
2022/01/19	1	28.95	0	0.00	28.80	1	4,486	0.02%
2022/01/18	0	0.00	0	29.15	29.15	0	4,364	0.00%
2022/01/17	13	29.13	1	29.15	29.10	12	4,323	0.28%
2022/01/14	1	29.20	0.4	29.26	29.25	0.6	4,292	0.01%
2022/01/13	6	29.39	0	0.00	29.45	6	4,297	0.14%
2022/01/10	0	0.00	2	29.25	29.20	-2	4,374	-0.05%
2022/01/07	0	0.00	30	29.30	29.35	-30	4,393	-0.68%
2022/01/06	13	29.38	4	29.30	29.40	9	4,408	0.20%
2022/01/04	0	0.00	0.1	29.46	29.35	-0.1	4,457	0.00%
2022/01/03	3	29.37	6	29.37	29.40	-3	4,446	-0.07%
2021/12/28	0	0.00	8	29.43	29.60	-8	4,531	-0.18%
2021/12/27	11	29.35	0	0.00	29.45	11	4,559	0.24%
2021/12/24	0	0.00	0.3	29.40	29.40	-0.3	4,610	-0.01%
2021/12/23	5	29.40	0	0.00	29.35	5	4,633	0.11%
2021/12/17	1	29.15	0.3	29.42	29.15	0.7	4,654	0.02%
2021/12/16	13	29.33	0	0.00	29.45	13	4,569	0.28%
2021/12/15	1	29.15	0	0.00	29.15	1	4,654	0.02%
2021/12/14	0	0.00	12.4	29.35	29.30	-12.4	4,733	-0.26%
2021/12/13	5	29.62	0	0.00	29.50	5	4,694	0.11%
2021/12/10	0	29.75	2	29.80	29.75	-2	4,656	-0.04%
2021/12/07	0	0.00	4	29.50	29.65	-4	4,572	-0.09%
2021/12/06	43	29.52	0.4	29.59	29.55	42.6	4,555	0.94%
2021/12/03	4	29.78	4	29.80	29.65	0	4,539	0.00%
2021/11/29	2	29.70	0.3	29.63	29.50	1.7	4,170	0.04%
2021/11/26	17	30.25	2	30.30	30.05	15	4,078	0.37%
2021/11/25	6	30.23	40	30.15	30.60	-34	3,994	-0.85%
2021/11/24	26	29.80	40.3	29.85	29.95	-14.3	3,739	-0.38%
2021/11/23	10	29.75	0	0.00	29.60	10	3,665	0.27%
2021/11/22	64	29.64	171	29.65	29.70	-107	3,635	-2.94%	大賣/鉅額交易
2021/11/19	20	29.65	0	0.00	29.40	20	3,579	0.56%
2021/11/17	170	29.15	0.4	29.18	29.20	169.6	3,482	4.87%	大買/鉅額交易
2021/11/16	14	29.16	0.1	29.23	29.15	13.9	3,409	0.41%
2021/11/15	6	29.18	474	29.09	29.15	-468	3,440	-13.60%	大賣/鉅額交易
2021/11/11	3	29.10	0	0.00	29.20	3	3,512	0.09%
2021/11/09	2	29.10	0	29.19	29.35	2	3,603	0.05%
2021/11/08	13	29.08	0	0.00	29.15	13	3,517	0.37%
2021/11/04	0	0.00	1	29.00	29.00	-1	3,519	-0.03%
2021/11/03	4	29.03	0	0.00	29.00	4	3,500	0.11%
2021/10/27	0	0.00	0.2	29.20	29.10	-0.2	3,384	-0.01%
2021/10/26	13	29.28	0.4	29.26	29.25	12.6	3,395	0.37%
2021/10/25	5	29.28	0	0.00	29.25	5	3,393	0.15%
2021/10/21	0	0.00	0.2	29.45	29.35	-0.2	3,498	0.00%
2021/10/19	0	0.00	0.1	29.45	29.35	-0.1	3,699	0.00%
2021/10/18	17	29.42	0	0.00	29.30	17	3,686	0.46%
2021/10/14	0.2	29.00	0.4	29.05	28.85	-0.3	3,685	-0.01%
2021/10/13	5	28.95	0	28.95	28.85	5	3,701	0.13%
2021/10/07	0	0.00	2	29.22	29.15	-2	3,704	-0.06%
2021/10/06	16	28.94	0	0.00	28.85	16	3,682	0.43%
2021/10/05	0	0.00	0	29.13	29.00	0	3,641	0.00%
2021/10/04	3	29.03	0	0.00	29.00	3	3,646	0.08%
2021/10/01	1	29.20	0	0.00	29.20	1	3,611	0.03%
2021/09/29	80	29.65	0	0.00	29.60	80	3,609	2.22%
2021/09/28	1	29.90	0	29.79	29.90	1	3,602	0.03%
2021/09/27	15	29.95	0	0.00	29.85	15	3,621	0.41%
2021/09/24	0	0.00	0	29.88	29.95	0	3,633	0.00%
2021/09/23	4	29.63	0	0.00	29.85	4	3,657	0.11%
2021/09/22	1	29.10	0	0.00	29.35	1	3,673	0.03%
2021/09/17	0	0.00	0	29.92	29.20	0	3,572	0.00%
2021/09/16	17	29.92	1	29.95	29.95	16	3,480	0.46%
2021/09/14	0	0.00	0.1	29.79	29.90	-0.1	3,537	0.00%
2021/09/13	4	29.71	4	29.70	29.70	0	3,596	0.00%
2021/09/07	0	0.00	0.5	29.79	29.75	-0.5	4,009	-0.01%
2021/09/06	22	29.91	0.4	29.99	29.90	21.6	4,020	0.54%
2021/09/03	3	30.03	0	0.00	30.05	3	4,038	0.07%
2021/08/27	0	0.00	0.5	29.80	29.90	-0.5	4,114	-0.01%
2021/08/26	16	29.74	0	0.00	29.90	16	4,147	0.39%
2021/08/24	0	0.00	0	29.68	29.80	0	4,251	0.00%
2021/08/23	4	29.40	3	29.30	29.40	1	4,287	0.02%
2021/08/20	1	28.80	1,000	28.86	28.80	-999	4,336	-23.04%	大賣/鉅額交易
2021/08/19	1	28.90	1,000	28.94	29.05	-999	4,446	-22.47%	大賣/鉅額交易
2021/08/18	0	0.00	1,000	28.93	29.30	-1,000	4,412	-22.66%	大賣/鉅額交易
2021/08/17	1	29.05	1.5	29.07	29.10	-0.5	4,386	-0.01%
2021/08/16	20	29.15	5.6	29.07	29.10	14.4	4,374	0.33%
2021/08/13	3	29.95	0	0.00	30.00	3	4,365	0.07%
2021/08/09	0	0.00	0	30.18	30.10	0	4,708	0.00%
2021/08/06	20	30.31	0	0.00	30.25	20	4,778	0.42%
2021/07/28	1	29.85	0	0.00	29.90	1	5,600	0.02%
2021/07/27	7	30.15	0	30.36	30.15	7	5,673	0.12%
2021/07/26	17	30.56	0.2	30.65	30.55	16.8	5,761	0.29%
2021/07/23	0	0.00	303	30.60	30.90	-303	5,757	-5.26%	大賣/鉅額交易
2021/07/19	0	0.00	1	30.10	30.15	-1	5,792	-0.02%
2021/07/16	22	29.94	808	29.91	29.90	-786	5,893	-13.34%	大賣/鉅額交易
2021/07/13	0	0.00	31.9	29.75	29.80	-31.9	6,243	-0.51%
2021/07/12	1	29.75	4	29.70	29.70	-3	6,279	-0.05%
2021/07/09	1	29.60	0	0.00	29.85	1	6,341	0.02%
2021/07/07	2	29.95	0	29.95	29.90	2	6,382	0.03%
2021/07/06	20	30.05	0	0.00	29.95	20	6,432	0.31%
2021/07/02	200	29.78	0	0.00	29.80	200	6,506	3.07%	大買/鉅額交易
2021/07/01	200	29.81	3	29.82	29.90	197	6,520	3.02%	大買/鉅額交易
2021/06/30	0	0.00	3	29.88	29.90	-3	6,573	-0.05%
2021/06/29	0	0.00	4	29.76	30.00	-4	6,648	-0.06%
2021/06/28	17	29.85	0	0.00	30.05	17	6,745	0.25%
2021/06/25	0	0.00	10	30.02	30.05	-10	6,797	-0.15%
2021/06/22	0	0.00	1	29.85	29.70	-1	6,812	-0.01%
2021/06/21	0	0.00	487	29.36	29.45	-487	6,801	-7.16%	大賣/鉅額交易
2021/06/18	1	29.10	0	0.00	29.00	1	6,780	0.01%
2021/06/17	0	0.00	0	29.45	29.40	0	6,589	0.00%
2021/06/16	19	29.77	0	0.00	29.55	19	6,722	0.28%
2021/06/08	3	29.15	0	29.37	29.15	3	6,975	0.04%
2021/06/07	20	29.30	0	0.00	29.20	20	6,996	0.29%
2021/06/01	37	29.82	2	29.95	29.95	35	7,048	0.50%
2021/05/28	5.1	29.00	0	0.00	28.90	5.1	7,173	0.07%
2021/05/27	2	29.25	15.2	29.25	29.25	-13.2	7,192	-0.18%
2021/05/26	20	28.21	1,001	28.19	28.25	-981	7,304	-13.43%	大賣/鉅額交易
2021/05/25	0	0.00	1,000	28.29	28.30	-1,000	7,453	-13.42%	大賣/鉅額交易
2021/05/24	0	0.00	1,003	28.12	28.10	-1,003	7,517	-13.34%	大賣/鉅額交易
2021/05/21	0	0.00	4	28.43	28.10	-4	7,633	-0.05%
2021/05/20	0	0.00	500	28.14	28.15	-500	7,651	-6.53%	大賣/鉅額交易
2021/05/19	14	28.26	15	28.30	28.50	-1	7,659	-0.01%
2021/05/18	39	27.75	0.3	27.66	27.85	38.7	7,698	0.50%
2021/05/17	37	27.33	18	27.25	27.00	19	7,688	0.25%
2021/05/14	11	28.54	6	28.55	28.85	5	7,554	0.07%
2021/05/13	11	28.02	8	28.41	28.30	3	7,532	0.04%
2021/05/12	4	29.10	2,025.4	28.94	28.65	-2,021.4	7,417	-27.25%	大賣/鉅額交易
2021/05/11	2	30.63	1,005	30.16	30.10	-1,003	7,151	-14.03%	大賣/鉅額交易
2021/05/10	4	31.18	1,002	31.15	31.25	-998	7,034	-14.19%	大賣/鉅額交易
2021/05/07	901	30.84	2.7	30.88	31.00	898.3	7,155	12.55%	大買/鉅額交易
2021/05/06	22	30.49	12	30.39	30.60	10	7,185	0.14%
2021/05/05	0	0.00	1	30.60	30.55	-1	7,199	-0.01%
2021/05/04	19	30.47	36	30.58	30.35	-17	7,239	-0.23%
2021/05/03	2	30.90	8	30.80	30.75	-6	7,182	-0.08%
2021/04/29	1	31.30	4	31.35	31.45	-3	7,163	-0.04%
2021/04/28	4	31.38	18	31.31	31.40	-14	7,180	-0.19%
2021/04/27	0	0.00	0.2	31.25	31.35	-0.2	7,400	0.00%
2021/04/26	23	31.26	0	0.00	31.35	23	7,451	0.31%
2021/04/22	1	31.40	1	31.05	31.25	0	7,521	0.00%
2021/04/21	17	31.50	0	0.00	31.35	17	7,460	0.23%
2021/04/20	10	31.49	10	31.50	31.55	0	7,485	0.00%
2021/04/19	3	30.97	2	30.95	31.25	1	7,449	0.01%
2021/04/16	21	30.75	4	30.70	30.90	17	7,421	0.23%
2021/04/15	8	30.63	2	30.60	30.60	6	7,513	0.08%
2021/04/14	2	30.70	11	30.70	30.65	-9	7,534	-0.12%
2021/04/13	15.1	30.79	7	30.77	30.70	8.1	7,633	0.11%
2021/04/12	1	30.75	18	30.76	30.85	-17	7,651	-0.22%
2021/04/09	2	30.90	0	0.00	30.90	2	7,706	0.03%
2021/04/07	0.3	31.00	8	30.83	31.00	-7.7	7,769	-0.10%
2021/04/06	21	31.02	0	0.00	30.85	21	7,797	0.27%
2021/04/01	3	31.10	0	0.00	31.10	3	7,933	0.04%
2021/03/31	4	31.40	4	31.31	31.45	0	7,876	0.00%
2021/03/30	1	30.95	1	31.05	31.00	0	7,810	0.00%
2021/03/29	5.3	30.75	0.1	30.85	30.85	5.2	7,880	0.07%
2021/03/26	19	30.59	0	0.00	30.50	19	7,962	0.24%
2021/03/25	0	0.00	1	30.50	30.60	-1	8,025	-0.01%
2021/03/24	0	0.00	9	30.65	30.70	-9	8,075	-0.11%
2021/03/22	0	0.00	3	30.80	30.75	-3	8,075	-0.04%
2021/03/19	20	31.17	4	30.70	31.20	16	8,107	0.20%
2021/03/18	2	30.93	6	30.92	30.80	-4	8,015	-0.05%
2021/03/17	17	30.60	4.2	30.55	30.50	12.8	7,980	0.16%
2021/03/16	891	30.68	4	30.60	30.65	887	8,002	11.08%	大買/鉅額交易
2021/03/15	11	30.69	4	30.65	30.70	7	8,046	0.09%
2021/03/12	600	30.75	0	0.00	30.80	600	8,125	7.38%	大買/鉅額交易
2021/03/11	5	30.80	1	30.85	30.85	4	8,197	0.05%
2021/03/10	4	30.70	0	0.00	30.75	4	8,288	0.05%
2021/03/09	12	30.75	0.7	30.80	30.75	11.3	8,363	0.14%
2021/03/08	921	30.69	2	30.65	30.55	919	8,385	10.96%	大買/鉅額交易
2021/03/05	0	0.00	2	30.55	30.60	-2	8,433	-0.02%
2021/03/04	26	30.57	20	30.75	30.40	6	8,620	0.07%
2021/03/03	13	30.88	7	30.81	31.00	6	8,552	0.07%
2021/03/02	12	30.50	28.2	30.56	30.50	-16.2	8,487	-0.19%
2021/02/26	32	30.61	11	30.68	30.15	21	8,495	0.25%
2021/02/25	3	30.98	285	30.90	31.00	-282	8,286	-3.40%	大賣/鉅額交易
2021/02/24	6	30.76	3	30.80	30.65	3	8,213	0.04%
2021/02/23	2	30.70	1	30.35	30.70	1	8,214	0.01%
2021/02/22	1	30.20	0	0.00	30.05	1	8,151	0.01%
2021/02/19	5	30.00	5	29.71	30.00	0	8,149	0.00%
2021/02/18	1	30.05	0.1	29.95	29.85	0.9	8,177	0.01%
2021/02/17	21	29.55	22	29.53	29.80	-1	8,166	-0.01%
2021/02/05	7	29.35	5	29.33	29.40	2	8,095	0.02%
2021/02/04	0	0.00	4	28.98	29.20	-4	8,069	-0.05%
2021/02/03	2	29.00	3	29.15	29.10	-1	8,116	-0.01%
2021/02/02	32	28.85	6	29.00	29.15	26	8,300	0.31%
2021/02/01	168	28.86	11	28.81	28.80	157	8,314	1.89%	大買/鉅額交易
2021/01/29	2	29.00	6	29.07	28.90	-4	8,297	-0.05%
2021/01/28	5	29.05	4	29.15	29.05	1	8,163	0.01%
2021/01/27	900	29.40	34.4	29.40	29.25	865.6	8,114	10.67%	大買/鉅額交易
2021/01/26	18	29.10	22	29.05	29.20	-4	8,064	-0.05%
2021/01/25	0	0.00	17	28.86	29.20	-17	7,998	-0.21%
2021/01/22	0	0.00	1	29.15	29.15	-1	7,970	-0.01%
2021/01/21	7	29.10	39	29.24	29.10	-32	7,896	-0.41%
2021/01/20	7	29.49	8	29.36	29.05	-1	7,834	-0.01%
2021/01/19	4	30.00	1.2	29.96	30.00	2.8	7,606	0.04%
2021/01/18	21	30.04	38.1	30.05	30.05	-17.1	7,515	-0.23%
2021/01/15	18	30.41	15	30.39	30.30	3	7,417	0.04%
2021/01/14	2	30.60	42	30.47	30.60	-40	7,333	-0.55%
2021/01/13	80	30.54	5	30.53	30.50	75	7,286	1.03%
2021/01/12	0	0.00	33.1	30.45	30.65	-33.1	7,175	-0.46%
2021/01/11	9	30.60	60	30.60	30.70	-51	7,046	-0.72%
2021/01/08	2	30.60	57	30.50	30.70	-55	6,961	-0.79%
2021/01/07	4	30.76	36.9	30.72	30.75	-32.9	6,847	-0.48%
2021/01/06	40	30.65	6.1	30.72	30.55	33.9	6,764	0.50%
2021/01/05	9.5	30.75	5	30.74	30.75	4.5	6,625	0.07%
2021/01/04	51	31.31	270	31.14	31.10	-219	6,574	-3.33%	大賣/鉅額交易
2020/12/31	12	31.44	1	31.55	31.70	11	6,471	0.17%
2020/12/30	58	31.28	0	0.00	31.40	58	6,357	0.91%
2020/12/29	168	31.34	2.1	31.46	31.30	165.9	6,295	2.64%	大買/鉅額交易
2020/12/28	1,255	31.35	1	31.65	31.30	1,254	6,252	20.06%	大買/鉅額交易
2020/12/25	1,262	30.85	0	0.00	30.90	1,262	6,079	20.76%	大買/鉅額交易
2020/12/24	1,402.8	30.76	23	30.83	30.75	1,379.8	6,060	22.77%	大買/鉅額交易
2020/12/23	2	30.35	1	30.30	30.55	1	6,010	0.02%
2020/12/22	13	30.67	12.1	30.97	30.50	0.9	5,905	0.02%
2020/12/21	33	31.07	15	30.78	31.20	18	5,914	0.30%
2020/12/18	2	30.65	5	30.66	30.65	-3	5,835	-0.05%
2020/12/17	35	30.71	7.8	30.68	30.70	27.2	5,766	0.47%
2020/12/16	48	30.77	8	30.76	30.70	40	5,759	0.69%
2020/12/15	111	30.62	3	30.62	30.40	108	5,726	1.89%	大買/鉅額交易
2020/12/14	1,433	30.87	11	30.77	30.80	1,422	5,622	25.29%	大買/鉅額交易
2020/12/11	3	30.87	3	30.87	30.75	0	5,561	0.00%
2020/12/10	10	30.84	2	30.83	30.80	8	5,481	0.15%
2020/12/09	10	30.93	2.6	30.87	30.85	7.4	5,395	0.14%
2020/12/08	2	30.98	2	31.00	30.95	0	5,338	0.00%
2020/12/07	923	31.27	36.2	31.54	31.25	886.8	5,214	17.00%	大買/鉅額交易
2020/12/04	48	31.61	5	31.57	31.60	43	5,173	0.83%
2020/12/03	38	31.10	2	31.23	31.30	36	5,041	0.71%
2020/12/02	1	31.05	36	31.04	31.05	-35	4,954	-0.71%
2020/12/01	67	31.14	1	31.15	31.10	66	4,894	1.35%
2020/11/30	18.2	31.22	73	31.43	31.45	-54.8	4,828	-1.14%
2020/11/27	1	31.20	5.4	31.17	31.25	-4.4	4,585	-0.10%
2020/11/26	19	31.28	0	0.00	31.20	19	4,538	0.42%
2020/11/25	9	31.33	3	31.40	31.30	6	4,576	0.13%
2020/11/24	4	31.40	1	31.50	31.35	3	4,495	0.07%
2020/11/23	34	31.45	0	0.00	31.40	34	4,451	0.76%
2020/11/20	2	31.25	14	31.22	31.40	-12	4,370	-0.27%
2020/11/19	5	31.45	5	31.53	31.45	0	4,340	0.00%
2020/11/18	186	31.79	4	31.78	31.80	182	4,278	4.25%	大買/鉅額交易
2020/11/17	18	31.55	10.1	31.57	31.55	7.9	4,224	0.19%
2020/11/16	888	31.61	3	31.53	31.65	885	4,265	20.75%	大買/鉅額交易
2020/11/13	26	31.33	0	0.00	31.30	26	4,215	0.62%
2020/11/12	4	31.50	20	31.40	31.45	-16	4,230	-0.38%
2020/11/11	51	31.64	11	31.60	31.70	40	4,260	0.94%
2020/11/10	43	31.92	10	31.73	31.60	33	4,349	0.76%
2020/11/09	62	30.77	2.7	30.67	30.80	59.3	4,129	1.43%
2020/11/06	14	30.30	1	30.25	30.30	13	4,112	0.32%
2020/11/05	8	30.32	12	30.53	30.20	-4	4,152	-0.10%
2020/11/04	4	30.34	2	30.28	30.20	2	4,130	0.05%
2020/11/03	5	30.32	21	30.28	30.30	-16	4,264	-0.38%
2020/11/02	11	30.22	20	30.17	30.25	-9	4,339	-0.21%
2020/10/30	4	30.16	24	30.11	30.25	-20	4,412	-0.45%
2020/10/29	12	30.21	17	30.20	30.25	-5	4,404	-0.11%
2020/10/28	35	30.69	8	30.65	30.50	27	4,456	0.61%
2020/10/27	4	30.88	0.8	30.95	30.80	3.2	4,523	0.07%
2020/10/26	17	30.93	4	30.93	30.90	13	4,566	0.28%
2020/10/23	4	30.58	12	30.59	30.50	-8	4,647	-0.17%
2020/10/22	0	0.00	16	30.55	30.60	-16	4,706	-0.34%
2020/10/21	1	30.55	6	30.59	30.55	-5	4,761	-0.11%
2020/10/19	4	30.75	2.6	30.77	30.70	1.4	4,760	0.03%
2020/10/16	19	30.85	18	30.94	30.65	1	4,774	0.02%
2020/10/15	0	0.00	71	30.75	30.75	-71	4,772	-1.49%
2020/10/14	0	0.00	4	31.35	31.20	-4	4,758	-0.08%
2020/10/12	1	31.10	13	31.23	31.10	-12	4,868	-0.25%
2020/10/08	10	31.26	0	0.00	31.25	10	4,958	0.20%
2020/10/07	2	31.50	1.2	31.49	31.45	0.8	5,034	0.02%
2020/10/06	19	31.71	0	0.00	31.60	19	5,148	0.37%
2020/10/05	68	31.78	227	31.64	31.55	-159	5,241	-3.03%	大賣/鉅額交易
2020/09/30	2	31.73	8	31.66	31.65	-6	5,360	-0.11%
2020/09/29	1	31.40	65.5	31.50	31.40	-64.5	5,471	-1.18%
2020/09/28	86	31.28	6	31.29	31.35	80	5,586	1.43%
2020/09/25	9	30.75	38	30.55	30.75	-29	5,650	-0.51%
2020/09/24	29	30.95	38	30.77	30.35	-9	5,649	-0.16%
2020/09/23	43	31.60	40	31.60	31.55	3	5,589	0.05%
2020/09/22	29	31.69	52	31.65	31.60	-23	5,664	-0.41%
2020/09/21	0	0.00	44	32.00	31.90	-44	5,691	-0.77%
2020/09/18	0	0.00	29	31.77	32.00	-29	5,704	-0.51%
2020/09/17	0	0.00	5.4	32.09	32.00	-5.4	5,739	-0.09%
2020/09/16	18	32.21	44	32.12	32.15	-26	5,808	-0.45%
2020/09/15	4	32.20	36	32.16	32.15	-32	5,947	-0.54%
2020/09/11	9	31.95	155.3	31.89	31.95	-146.3	6,242	-2.34%	大賣/鉅額交易
2020/09/10	3	32.27	4	32.25	32.20	-1	6,352	-0.02%
2020/09/09	16	31.99	11	31.96	32.15	5	6,405	0.08%
2020/09/08	12	32.47	0.3	32.60	32.40	11.7	6,434	0.18%
2020/09/07	18	32.49	0	0.00	32.40	18	6,545	0.27%
2020/09/04	2	32.35	1	32.35	32.35	1	6,672	0.01%
2020/09/03	30	32.69	1	32.55	32.55	29	6,689	0.43%
2020/09/02	0	0.00	17	32.49	32.45	-17	6,747	-0.25%
2020/09/01	6	32.35	0	0.00	32.35	6	6,902	0.09%
2020/08/31	3	32.70	50	32.69	32.50	-47	6,974	-0.67%
2020/08/28	0	0.00	2	32.75	32.60	-2	6,963	-0.03%
2020/08/27	6	32.72	7.7	32.71	32.60	-1.7	7,065	-0.02%
2020/08/26	17	32.92	6	32.95	32.85	11	7,156	0.15%
2020/08/25	14	33.14	0.6	33.20	33.00	13.5	7,334	0.18%
2020/08/24	8	32.34	16	32.39	32.35	-8	7,559	-0.11%
2020/08/21	64	32.61	16	32.71	32.60	48	7,857	0.61%
2020/08/20	20	32.52	800	32.37	32.35	-780	8,286	-9.41%	大賣/鉅額交易
2020/08/19	17	33.31	6	33.47	33.20	11	8,499	0.13%
2020/08/18	44	33.46	3.2	33.50	33.45	40.8	8,829	0.46%
2020/08/17	53	33.99	2	34.00	33.95	51	8,870	0.57%
2020/08/14	58	33.59	30	33.82	33.95	28	9,002	0.31%
2020/08/13	0	0.00	4	32.53	32.70	-4	8,977	-0.04%
2020/08/11	0	0.00	1,000	32.30	32.20	-1,000	9,109	-10.98%	大賣/鉅額交易
2020/08/10	4	32.20	3	32.27	32.60	1	9,056	0.01%
2020/08/07	4	32.50	1,502.5	32.58	32.45	-1,498.5	9,038	-16.58%	大賣/鉅額交易
2020/08/06	18	33.43	1,000	33.18	33.00	-982	8,906	-11.03%	大賣/鉅額交易
2020/08/05	500	33.45	712	33.47	33.30	-212	8,831	-2.40%	大買/大賣/鉅額交易
2020/08/04	1	33.25	0	0.00	33.30	1	8,797	0.01%
2020/08/03	65	33.12	1	32.95	32.95	64	8,789	0.73%
2020/07/31	63	33.40	738	33.57	33.30	-675	8,736	-7.73%	大賣/鉅額交易
2020/07/30	0	0.00	700	33.37	33.35	-700	8,663	-8.08%	大賣/鉅額交易
2020/07/29	0	0.00	620	33.93	33.55	-620	8,611	-7.20%	大賣/鉅額交易
2020/07/28	9	33.58	24.6	33.65	33.80	-15.6	8,578	-0.18%
2020/07/27	33	34.26	519	34.12	34.05	-486	8,606	-5.65%	大賣/鉅額交易
2020/07/24	0	0.00	2	34.65	34.60	-2	8,637	-0.02%
2020/07/23	0	0.00	554	34.71	34.80	-554	8,675	-6.39%	大賣/鉅額交易
2020/07/22	1	34.90	502	34.86	34.80	-501	8,716	-5.75%	大賣/鉅額交易
2020/07/21	1	35.00	807	34.97	34.95	-806	8,690	-9.27%	大賣/鉅額交易
2020/07/20	16	34.69	0	0.00	34.90	16	8,684	0.18%
2020/07/17	1	34.90	12.6	35.02	35.00	-11.6	8,719	-0.13%
2020/07/16	29	35.07	27	35.00	34.80	2	8,743	0.02%
2020/07/15	1	35.20	552	35.42	35.25	-551	8,686	-6.34%	大賣/鉅額交易
2020/07/14	6	34.97	1,008	34.84	34.70	-1,002	8,641	-11.60%	大賣/鉅額交易
2020/07/13	43	35.18	2,017	35.11	35.20	-1,974	8,580	-23.01%	大賣/鉅額交易
2020/07/10	0	0.00	1,893	35.54	35.40	-1,893	8,536	-22.17%	大賣/鉅額交易
2020/07/09	15	36.12	3,520	36.11	36.05	-3,505	8,495	-41.26%	大賣/鉅額交易
2020/07/08	0	0.00	229	36.25	36.55	-229	8,401	-2.73%	大賣/鉅額交易
2020/07/07	243.6	37.13	3.4	37.23	37.15	240.2	8,331	2.88%	大買/鉅額交易
2020/07/06	170	37.13	0	0.00	37.15	170	8,400	2.02%	大買/鉅額交易
2020/07/03	1	37.00	2	36.98	37.05	-1	8,455	-0.01%
2020/07/02	0	0.00	7	36.76	36.75	-7	8,519	-0.08%
2020/07/01	2	36.73	18.3	36.61	36.50	-16.3	8,500	-0.19%
2020/06/30	0	0.00	486.9	36.54	36.50	-486.9	8,447	-5.76%	大賣/鉅額交易
2020/06/29	36	36.56	17	36.57	36.50	19	8,476	0.22%
2020/06/23	4	36.36	2	36.58	36.55	2	8,468	0.02%
2020/06/22	32	36.58	380	36.29	36.15	-348	8,436	-4.13%	大賣/鉅額交易
2020/06/19	20	36.52	701	36.88	36.50	-681	8,394	-8.11%	大賣/鉅額交易
2020/06/18	4	36.96	1	36.80	36.80	3	8,374	0.04%
2020/06/17	21	37.16	3,712.5	37.06	37.20	-3,691.5	8,354	-44.18%	大賣/鉅額交易
2020/06/16	28	37.34	1	37.55	37.55	27	8,408	0.32%
2020/06/15	15	37.40	18	37.20	37.05	-3	8,556	-0.04%
2020/06/12	9	37.16	5	37.15	37.50	4	8,674	0.05%
2020/06/11	3	38.35	525	38.29	38.00	-522	8,813	-5.92%	大賣/鉅額交易
2020/06/10	3	38.57	9	38.54	38.50	-6	8,780	-0.07%
2020/06/09	0	0.00	1,500.3	38.45	38.50	-1,500.3	9,065	-16.55%	大賣/鉅額交易
2020/06/08	103	38.81	1,022	38.78	38.75	-919	9,199	-9.99%	大買/大賣/鉅額交易
2020/06/05	4	38.51	1,051	38.59	38.65	-1,047	9,102	-11.50%	大賣/鉅額交易
2020/06/04	1	38.30	1,507	38.33	38.40	-1,506	9,142	-16.47%	大賣/鉅額交易
2020/06/03	25	38.39	1,062	38.30	38.40	-1,037	9,192	-11.28%	大賣/鉅額交易
2020/06/02	20	38.26	0	0.00	38.15	20	9,169	0.22%
2020/06/01	67	38.38	2	38.43	38.30	65	9,129	0.71%
2020/05/29	47	38.01	1,137	37.94	37.70	-1,090	9,010	-12.10%	大賣/鉅額交易
2020/05/28	5	39.10	4	39.44	38.45	1	8,816	0.01%
2020/05/27	71	39.46	184.2	39.17	39.30	-113.2	8,620	-1.31%	大賣/鉅額交易
2020/05/26	176	38.01	75	38.03	38.25	101	8,258	1.22%	大買/鉅額交易
2020/05/25	551	37.17	1,040	37.06	37.30	-489	8,000	-6.11%	大買/大賣/鉅額交易
2020/05/22	3	35.73	10	35.70	35.45	-7	7,693	-0.09%
2020/05/21	592	36.03	1,008	35.80	36.10	-416	7,691	-5.41%	大買/大賣/鉅額交易
2020/05/20	183.1	35.08	1,156	35.02	35.10	-972.9	7,521	-12.94%	大買/大賣/鉅額交易
2020/05/19	468	34.66	1,011.3	34.57	34.55	-543.3	7,388	-7.35%	大買/大賣/鉅額交易
2020/05/18	92	33.49	0	0.00	33.80	92	7,228	1.27%
2020/05/15	712	33.55	272	33.61	33.50	440	7,222	6.09%	大買/大賣/鉅額交易
2020/05/14	2	33.63	2	33.60	33.60	0	7,235	0.00%
2020/05/13	24	33.71	503	33.57	33.90	-479	7,230	-6.62%	大賣/鉅額交易
2020/05/12	12	33.58	294	33.53	33.40	-282	7,238	-3.90%	大賣/鉅額交易
2020/05/11	49.1	33.89	506	33.90	33.85	-456.9	7,256	-6.30%	大賣/鉅額交易
2020/05/08	0	0.00	500	33.49	33.50	-500	7,211	-6.93%	大賣/鉅額交易
2020/05/07	15.1	33.43	1,027.2	33.36	33.45	-1,012.1	7,261	-13.94%	大賣/鉅額交易
2020/05/06	14.1	33.44	118	33.49	33.40	-103.9	7,249	-1.43%	大賣/鉅額交易
2020/05/05	4	33.59	205	33.53	33.35	-201	7,266	-2.77%	大賣/鉅額交易
2020/05/04	1	33.30	18	33.20	33.45	-17	7,260	-0.23%
2020/04/30	9	34.28	25	34.28	34.10	-16	7,241	-0.22%
2020/04/29	36	33.91	4	33.63	34.00	32	7,203	0.44%
2020/04/28	38	32.98	18.3	32.55	33.05	19.7	7,169	0.27%
2020/04/27	35	32.04	48	31.92	32.25	-13	7,344	-0.18%
2020/04/24	5	31.52	1	31.65	31.50	4	7,326	0.05%
2020/04/23	1	31.75	17	31.71	31.75	-16	7,357	-0.22%
2020/04/22	21	31.28	0	0.00	31.60	21	7,357	0.29%
2020/04/21	5	31.85	85	31.86	31.50	-80	7,353	-1.09%
2020/04/20	2	32.08	7	32.32	32.35	-5	7,329	-0.07%
2020/04/17	10	32.53	0	32.40	32.25	10	7,385	0.13%
2020/04/16	17	32.24	18	32.13	32.15	-1	7,387	-0.01%
2020/04/15	130	32.46	86	32.41	32.45	44	7,373	0.60%	大買/
2020/04/14	63	31.71	6	31.77	31.85	57	7,344	0.78%
2020/04/13	10	31.25	14	31.33	31.05	-4	7,312	-0.05%
2020/04/10	20	31.55	105	31.58	31.65	-85	7,340	-1.16%	大賣/
2020/04/09	45	31.35	44	31.30	31.65	1	7,379	0.01%
2020/04/08	55	29.76	30	30.04	30.00	25	7,202	0.35%
2020/04/07	504	28.94	19.7	28.95	28.85	484.3	7,087	6.83%	大買/鉅額交易
2020/04/06	31	28.45	0	0.00	28.40	31	7,010	0.44%
2020/04/01	0	0.00	4	28.59	28.35	-4	7,012	-0.06%
2020/03/31	5	29.01	14	28.95	28.75	-9	7,040	-0.13%
2020/03/30	63	28.73	1	28.20	28.70	62	7,059	0.88%
2020/03/27	1,003	29.56	19	29.72	29.45	984	7,307	13.47%	大買/鉅額交易
2020/03/26	15	29.51	34	29.49	29.40	-19	7,663	-0.25%
2020/03/25	0	0.00	45	29.59	29.55	-45	7,874	-0.57%
2020/03/24	5	28.90	14	28.88	28.90	-9	7,785	-0.12%
2020/03/23	9	27.80	16	27.68	27.80	-7	7,672	-0.09%
2020/03/20	3,043	27.76	4	27.75	27.55	3,039	7,571	40.14%	大買/鉅額交易
2020/03/19	2,005	26.78	226	26.61	27.05	1,779	7,399	24.04%	大買/大賣/鉅額交易
2020/03/18	247	27.93	74	27.90	27.80	173	7,203	2.40%	大買/鉅額交易
2020/03/17	2,064	28.72	3.1	28.76	28.40	2,060.9	7,053	29.22%	大買/鉅額交易
2020/03/16	39	29.76	159	29.74	29.60	-120	6,780	-1.77%	大賣/鉅額交易
2020/03/13	2,600	29.14	50	29.34	29.70	2,550	6,662	38.27%	大買/鉅額交易
2020/03/12	2,003	31.26	113	31.36	31.10	1,890	6,318	29.91%	大買/大賣/鉅額交易
2020/03/11	304	32.50	20	32.57	32.40	284	6,086	4.67%	大買/鉅額交易
2020/03/10	12	32.57	52	32.74	32.65	-40	5,987	-0.67%
2020/03/09	42	33.26	46.5	33.07	33.00	-4.5	5,850	-0.08%
2020/03/06	512	33.94	204	34.00	33.70	308	5,719	5.39%	大買/大賣/鉅額交易
2020/03/04	1	33.75	39	33.89	34.25	-38	5,566	-0.68%
2020/03/03	7	33.65	72	33.79	33.65	-65	5,480	-1.19%
2020/03/02	178	33.67	2,082	33.83	33.70	-1,904	5,379	-35.40%	大買/大賣/鉅額交易
2020/02/27	800	34.46	46.6	34.39	34.50	753.4	5,370	14.03%	大買/鉅額交易
2020/02/26	17	34.64	0	0.00	34.55	17	5,273	0.32%
2020/02/25	4	34.73	110	35.04	35.00	-106	5,194	-2.04%	大賣/鉅額交易
2020/02/24	6	35.10	12	35.00	35.10	-6	5,187	-0.12%
2020/02/20	0	0.00	2	35.60	35.55	-2	5,059	-0.04%
2020/02/19	7	36.04	0	0.00	36.05	7	5,028	0.14%
2020/02/18	0	0.00	0.3	35.85	35.65	-0.3	5,034	-0.01%
2020/02/17	14	35.79	0	0.00	35.60	14	5,032	0.28%
2020/02/13	0	0.00	1	36.00	36.00	-1	5,108	-0.02%
2020/02/12	0	0.00	511	35.99	36.00	-511	5,116	-9.99%	大賣/鉅額交易
2020/02/11	13	36.05	1	35.90	35.90	12	5,100	0.24%
2020/02/10	1	35.95	1	35.80	35.80	0	5,115	0.00%
2020/02/07	0	0.00	13.1	36.26	36.15	-13.1	5,051	-0.26%
2020/02/06	23	36.48	0	0.00	36.55	23	5,057	0.45%
2020/02/05	0	0.00	13	35.93	36.05	-13	5,043	-0.26%
2020/02/04	42	35.68	18	35.84	36.20	24	5,041	0.48%
2020/02/03	72	35.24	93	35.13	35.55	-21	5,036	-0.42%
2020/01/31	6	36.49	36.8	36.29	36.15	-30.8	4,993	-0.62%
2020/01/30	41	36.71	38	36.70	36.05	3	4,953	0.06%
2020/01/20	1	38.95	4	39.00	38.95	-3	4,730	-0.06%
2020/01/17	0	0.00	0.8	39.00	39.00	-0.8	4,737	-0.02%
2020/01/16	18	38.83	15	38.83	38.80	3	4,719	0.06%
2020/01/15	5	38.60	35	38.66	38.55	-30	4,738	-0.63%
2020/01/14	1	39.00	17	38.95	38.80	-16	4,733	-0.34%
2020/01/13	40	38.84	28	38.71	38.80	12	4,708	0.25%
2020/01/10	17	38.68	14	38.62	38.25	3	4,654	0.06%
2020/01/09	57	38.02	3	38.15	38.15	54	4,598	1.17%
2020/01/08	12	37.77	60	37.58	37.50	-48	4,609	-1.04%
2020/01/07	24	38.09	227	37.98	37.90	-203	4,575	-4.44%	大賣/鉅額交易
2020/01/06	12	38.39	226	38.27	37.90	-214	4,573	-4.68%	大賣/鉅額交易
2020/01/03	340	38.96	51	38.73	38.85	289	4,539	6.37%	大買/鉅額交易
2020/01/02	38	38.28	1	38.25	38.25	37	4,493	0.82%
2019/12/31	4	38.43	30	38.43	38.40	-26	4,541	-0.57%
2019/12/30	34	38.49	3	38.67	38.60	31	4,768	0.65%
2019/12/27	8	38.54	38.6	38.60	38.60	-30.6	4,795	-0.64%
2019/12/26	16	38.92	8	38.41	38.45	8	4,798	0.17%
2019/12/25	100	38.83	47	38.98	38.80	53	4,861	1.09%
2019/12/24	65	40.13	248	39.64	39.20	-183	4,788	-3.82%	大賣/鉅額交易
2019/12/23	321	39.19	129	38.75	39.70	192	4,536	4.23%	大買/大賣/鉅額交易
2019/12/20	308	37.37	6	36.89	38.15	302	4,277	7.06%	大買/鉅額交易
2019/12/19	0	0.00	1	36.25	36.30	-1	4,074	-0.02%
2019/12/18	9	36.30	0	0.00	36.30	9	4,092	0.22%
2019/12/17	3	36.13	11.9	36.14	36.35	-8.9	4,115	-0.22%
2019/12/16	20	36.14	6	36.00	36.20	14	4,148	0.34%
2019/12/13	6	36.38	5	36.29	36.10	1	4,156	0.02%
2019/12/12	11	36.05	29	35.99	36.30	-18	4,172	-0.43%
2019/12/10	3	35.65	0	0.00	35.65	3	4,270	0.07%
2019/12/09	64	35.80	2.8	35.74	35.70	61.2	4,603	1.33%
2019/12/06	13	35.97	0	0.00	35.85	13	4,796	0.27%
2019/12/05	0	0.00	6	35.90	35.85	-6	4,924	-0.12%
2019/12/04	8	35.69	1	35.95	35.95	7	4,995	0.14%
2019/12/03	14	35.95	12	35.75	35.75	2	5,091	0.04%
2019/12/02	3	36.10	15	35.95	36.10	-12	5,136	-0.23%
2019/11/29	10	35.82	0	0.00	35.95	10	5,162	0.19%
2019/11/28	8	36.10	1	36.15	36.20	7	5,161	0.14%
2019/11/27	311	36.13	0.4	36.20	36.15	310.6	5,314	5.84%	大買/鉅額交易
2019/11/26	354	36.28	0	0.00	36.05	354	5,395	6.56%	大買/鉅額交易
2019/11/25	2	36.38	3	36.32	36.35	-1	5,389	-0.02%
2019/11/22	0	0.00	3	36.40	36.45	-3	5,478	-0.05%
2019/11/21	17	36.16	8	35.88	36.40	9	5,538	0.16%
2019/11/20	114	36.10	14	35.98	36.20	100	5,676	1.76%	大買/
2019/11/19	8	35.88	20.8	36.03	36.00	-12.8	5,839	-0.22%
2019/11/18	510	35.78	10	35.92	36.05	500	5,999	8.33%	大買/鉅額交易
2019/11/15	522	35.66	27	35.77	35.70	495	6,093	8.12%	大買/鉅額交易
2019/11/14	527	35.41	1	35.35	35.30	526	6,216	8.46%	大買/鉅額交易
2019/11/13	38	35.48	3	35.42	35.20	35	6,446	0.54%
2019/11/12	19	36.40	1	36.40	36.40	18	6,715	0.27%
2019/11/11	350	36.35	55	36.34	36.30	295	6,819	4.33%	大買/鉅額交易
2019/11/08	303	36.33	113	36.26	36.50	190	6,906	2.75%	大買/大賣/鉅額交易
2019/11/07	0	0.00	13.6	36.36	36.40	-13.6	6,949	-0.20%
2019/11/06	518	36.31	2	36.28	36.30	516	6,964	7.41%	大買/鉅額交易
2019/11/05	5	36.35	8	36.17	36.35	-3	6,996	-0.04%
2019/11/04	17	35.96	8	36.15	36.20	9	7,061	0.13%
2019/11/01	9	35.95	0	0.00	36.00	9	7,134	0.13%
2019/10/31	11	36.13	3	36.10	36.05	8	7,206	0.11%
2019/10/30	132	35.84	2	35.80	35.95	130	7,225	1.80%	大買/鉅額交易
2019/10/29	6	35.70	0.1	36.00	35.85	5.9	7,215	0.08%
2019/10/28	79	35.92	18	36.01	35.85	61	7,216	0.85%
2019/10/25	0	0.00	4	35.60	35.85	-4	7,287	-0.05%
2019/10/24	9	35.58	0	0.00	35.65	9	7,336	0.12%
2019/10/23	500	35.40	25	35.50	35.25	475	7,447	6.38%	大買/鉅額交易
2019/10/22	31	35.78	13	35.50	35.70	18	7,517	0.24%
2019/10/21	50	35.41	22	35.13	35.35	28	7,622	0.37%
2019/10/18	761	35.17	61	35.10	35.00	700	7,716	9.07%	大買/鉅額交易
2019/10/17	58	35.61	6.6	35.49	35.45	51.4	7,715	0.67%
2019/10/16	415	35.24	74	35.33	35.65	341	7,727	4.41%	大買/鉅額交易
2019/10/15	500	35.08	20	35.02	35.25	480	7,743	6.20%	大買/鉅額交易
2019/10/14	501	35.04	85	34.88	35.05	416	7,774	5.35%	大買/鉅額交易
2019/10/09	536	34.65	8	34.40	34.70	528	7,766	6.80%	大買/鉅額交易
2019/10/08	763	34.81	1,296.9	34.74	34.60	-533.9	7,801	-6.84%	大買/大賣/鉅額交易
2019/10/07	14	35.46	440	35.15	35.05	-426	7,855	-5.42%	大賣/鉅額交易
2019/10/04	189	35.25	241	35.59	35.55	-52	7,834	-0.66%	大買/大賣/
2019/10/03	20	34.13	2	34.00	34.15	18	7,590	0.24%
2019/10/02	2	34.50	280	34.51	34.40	-278	7,546	-3.68%	大賣/鉅額交易
2019/10/01	5	34.77	127	34.99	35.00	-122	7,485	-1.63%	大賣/鉅額交易
2019/09/27	792	35.40	46.7	35.34	35.30	745.3	7,363	10.12%	大買/鉅額交易
2019/09/26	105	35.62	128	35.61	35.35	-23	7,460	-0.31%	大買/大賣/
2019/09/25	659	35.52	257	35.43	35.45	402	7,696	5.22%	大買/大賣/鉅額交易
2019/09/24	800	36.11	30	36.11	36.05	770	7,775	9.90%	大買/鉅額交易
2019/09/23	512	36.66	5	36.57	36.40	507	7,764	6.53%	大買/鉅額交易
2019/09/20	0	0.00	10	36.64	36.60	-10	7,799	-0.13%
2019/09/19	18	36.59	2	36.50	36.75	16	7,760	0.21%
2019/09/18	46	36.84	7	36.82	36.60	39	7,738	0.50%
2019/09/17	0	0.00	47.4	36.72	36.85	-47.4	7,752	-0.61%
2019/09/16	17	36.70	6	36.71	36.75	11	7,835	0.14%
2019/09/12	269	36.96	88	36.70	36.60	181	7,895	2.29%	大買/鉅額交易
2019/09/11	190	36.03	275	35.99	36.30	-85	7,899	-1.08%	大買/大賣/
2019/09/10	47	37.09	369	36.93	36.90	-322	7,699	-4.18%	大賣/鉅額交易
2019/09/09	7	37.86	59.4	37.91	37.90	-52.4	7,622	-0.69%
2019/09/06	35	38.28	14	37.96	38.35	21	7,669	0.27%
2019/09/05	378	38.00	12	38.02	38.15	366	7,760	4.72%	大買/鉅額交易
2019/09/04	33	37.87	28	37.82	37.90	5	7,908	0.06%
2019/09/03	14	37.85	0	0.00	37.80	14	7,987	0.18%
2019/09/02	32	38.07	9	37.95	37.95	23	8,115	0.28%
2019/08/30	6	38.03	18	37.70	37.90	-12	8,344	-0.14%
2019/08/29	4	37.45	0	0.00	37.85	4	8,426	0.05%
2019/08/28	30	37.27	14	37.25	37.45	16	8,481	0.19%
2019/08/27	10	36.80	20.9	36.95	36.95	-10.9	8,774	-0.12%
2019/08/26	6	37.05	16	36.74	36.75	-10	8,853	-0.11%
2019/08/23	31	37.03	261	36.95	37.25	-230	9,013	-2.55%	大賣/鉅額交易
2019/08/22	7	37.49	30	37.48	37.00	-23	9,038	-0.25%
2019/08/21	22	37.85	27	37.78	37.65	-5	9,293	-0.05%
2019/08/20	12	38.05	3	38.03	38.30	9	9,196	0.10%
2019/08/19	2	38.05	22	38.15	38.30	-20	9,228	-0.22%
2019/08/16	71	38.48	291	38.82	38.40	-220	9,282	-2.37%	大賣/鉅額交易
2019/08/15	223	38.78	188	38.86	38.00	35	9,293	0.38%	大買/大賣/
2019/08/14	46	40.21	62	40.01	40.10	-16	9,113	-0.18%
2019/08/13	11	40.35	27	40.10	40.10	-16	9,178	-0.17%
2019/08/12	2	41.00	13	41.02	41.00	-11	9,170	-0.12%
2019/08/08	3	41.35	0	0.00	41.35	3	9,302	0.03%
2019/08/07	260	40.96	92.8	41.52	41.10	167.2	9,683	1.73%	大買/鉅額交易
2019/08/06	27	40.77	7	40.52	40.80	20	9,911	0.20%
2019/08/05	5	40.84	2	40.60	41.25	3	10,153	0.03%
2019/08/02	6	40.69	44	40.86	41.00	-38	10,138	-0.37%
2019/08/01	72	41.38	735	41.36	41.50	-663	10,186	-6.51%	大賣/鉅額交易
2019/07/31	9	41.72	68	41.53	41.60	-59	10,173	-0.58%
2019/07/30	2	41.75	3	41.80	41.75	-1	10,202	-0.01%
2019/07/29	74	41.86	413.8	41.94	41.65	-339.8	10,205	-3.33%	大賣/鉅額交易
2019/07/26	21	41.67	130	41.45	41.45	-109	10,132	-1.08%	大賣/鉅額交易
2019/07/25	8	41.95	680	41.93	41.85	-672	10,062	-6.68%	大賣/鉅額交易
2019/07/24	13	42.27	322	42.54	42.15	-309	9,995	-3.09%	大賣/鉅額交易
2019/07/23	257	43.35	3	43.07	43.45	254	9,924	2.56%	大買/鉅額交易
2019/07/22	0	0.00	464	43.31	43.15	-464	9,817	-4.73%	大賣/鉅額交易
2019/07/19	1	43.75	18	43.92	43.80	-17	9,764	-0.17%
2019/07/18	2	43.65	30	43.68	43.70	-28	9,798	-0.29%
2019/07/17	2	43.60	3.7	43.42	43.35	-1.7	9,890	-0.02%
2019/07/16	7	43.90	10	43.87	43.50	-3	10,004	-0.03%
2019/07/15	41	43.51	26	43.50	43.85	15	10,165	0.15%
2019/07/12	78	43.79	35	43.71	43.70	43	10,270	0.42%
2019/07/11	58	44.08	76	44.01	44.00	-18	10,293	-0.17%
2019/07/10	8	44.64	52	44.75	44.75	-44	10,253	-0.43%
2019/07/09	263	44.16	27.5	44.08	44.10	235.5	10,236	2.30%	大買/鉅額交易
2019/07/08	6	44.19	39	44.18	44.25	-33	10,295	-0.32%
2019/07/05	5	44.26	17	44.08	44.20	-12	10,380	-0.12%
2019/07/04	0	0.00	54	44.25	44.20	-54	10,453	-0.52%
2019/07/03	167	44.43	62	44.37	44.15	105	10,472	1.00%	大買/鉅額交易
2019/07/02	151	43.99	316	43.78	43.65	-165	10,439	-1.58%	大買/大賣/鉅額交易
2019/07/01	321	44.76	21	44.84	44.75	300	10,168	2.95%	大買/鉅額交易
2019/06/28	19	45.86	3	45.68	45.70	16	10,042	0.16%
2019/06/27	179	46.18	0.8	46.20	46.20	178.2	10,077	1.77%	大買/鉅額交易
2019/06/26	25	46.12	24.4	45.97	45.95	0.6	10,104	0.01%
2019/06/25	30	46.07	33	46.22	46.25	-3	10,148	-0.03%
2019/06/24	4	46.15	68	46.20	46.25	-64	10,138	-0.63%
2019/06/21	128	45.79	51	46.19	46.00	77	10,142	0.76%	大買/
2019/06/20	92	45.93	15	46.09	45.80	77	10,080	0.76%
2019/06/19	779	46.32	30	46.24	46.35	749	10,084	7.43%	大買/鉅額交易
2019/06/18	187	45.84	6.2	45.84	46.00	180.8	10,240	1.77%	大買/鉅額交易
2019/06/17	74	45.53	6	45.86	45.40	68	10,337	0.66%
2019/06/14	15	46.79	34	46.70	45.85	-19	10,304	-0.18%
2019/06/13	17	45.81	19	45.85	46.05	-2	10,226	-0.02%
2019/06/12	9	45.78	113	45.76	45.25	-104	10,239	-1.02%	大賣/鉅額交易
2019/06/11	5	46.40	91	46.74	46.60	-86	10,093	-0.85%
2019/06/10	148	46.83	83.7	46.70	46.95	64.3	9,991	0.64%	大買/
2019/06/06	17	46.38	93	46.46	46.65	-76	9,936	-0.76%
2019/06/05	0	0.00	176	45.01	46.15	-176	9,787	-1.80%	大賣/鉅額交易
2019/06/04	301	44.88	166	45.09	44.85	135	9,755	1.38%	大買/大賣/鉅額交易
2019/06/03	35	45.05	7	43.98	45.35	28	9,809	0.29%
2019/05/31	1	43.20	158	43.13	43.50	-157	9,778	-1.61%	大賣/鉅額交易
2019/05/30	0	0.00	98	42.73	43.10	-98	9,951	-0.98%
2019/05/29	204	41.74	144	41.47	42.00	60	9,912	0.61%	大買/大賣/
2019/05/28	337	41.88	240.2	41.69	41.00	96.8	10,025	0.97%	大買/大賣/
2019/05/27	3	43.30	1	43.05	43.05	2	9,964	0.02%
2019/05/24	4	42.90	0	0.00	42.95	4	9,945	0.04%
2019/05/23	12	42.10	21	42.26	42.70	-9	9,844	-0.09%
2019/05/22	0	0.00	23	42.63	42.70	-23	9,671	-0.24%
2019/05/21	196	41.30	26	41.36	41.70	170	9,494	1.79%	大買/鉅額交易
2019/05/20	135	41.05	87	41.28	40.55	48	9,346	0.51%	大買/
2019/05/17	51	40.17	172.3	40.36	40.15	-121.3	9,186	-1.32%	大賣/鉅額交易
2019/05/16	25	40.92	40	41.06	40.45	-15	9,115	-0.16%
2019/05/15	28	41.06	14	40.99	41.25	14	9,035	0.15%
2019/05/14	130	39.00	140	38.85	39.20	-10	8,733	-0.11%	大買/大賣/
2019/05/13	239	38.86	35	38.33	38.95	204	8,592	2.37%	大買/鉅額交易
2019/05/10	40	36.73	28	36.63	36.60	12	8,370	0.14%
2019/05/09	14	36.79	12	36.64	36.55	2	8,403	0.02%
2019/05/08	1	37.30	551	37.26	37.35	-550	8,323	-6.61%	大賣/鉅額交易
2019/05/07	10	37.45	0.1	37.40	37.35	9.9	8,319	0.12%
2019/05/06	34	37.31	30	37.35	37.40	4	8,304	0.05%
2019/05/03	178	37.47	12	37.35	37.50	166	8,291	2.00%	大買/鉅額交易
2019/05/02	0	0.00	4	37.45	37.40	-4	8,298	-0.05%
2019/04/30	0	0.00	4	37.60	37.60	-4	8,309	-0.05%
2019/04/29	10	37.48	3	37.72	37.55	7	8,304	0.08%
2019/04/26	4	37.45	38	37.33	37.50	-34	8,352	-0.41%
2019/04/25	0	0.00	34	37.37	37.50	-34	8,360	-0.41%
2019/04/24	0	0.00	33	37.49	37.50	-33	8,339	-0.40%
2019/04/23	6	37.17	14	36.88	37.25	-8	8,386	-0.10%
2019/04/22	29	37.71	28	37.80	37.55	1	8,312	0.01%
2019/04/19	896	36.77	21	36.65	37.00	875	8,162	10.72%	大買/鉅額交易
2019/04/18	6	35.95	39	35.87	36.00	-33	7,989	-0.41%
2019/04/17	0	0.00	31	35.49	35.60	-31	7,948	-0.39%
2019/04/16	8	35.29	2	35.45	35.60	6	7,872	0.08%
2019/04/15	0	0.00	2	35.20	35.15	-2	7,838	-0.03%
2019/04/12	5	35.00	49	35.00	35.10	-44	7,876	-0.56%
2019/04/11	17	35.20	6	35.12	35.10	11	7,864	0.14%
2019/04/10	13	35.53	0	0.00	35.60	13	7,800	0.17%
2019/04/09	0	0.00	4.9	35.60	35.70	-4.9	7,859	-0.06%
2019/04/08	5	35.45	255	35.64	35.70	-250	7,903	-3.16%	大賣/鉅額交易
2019/04/03	0	0.00	4	35.65	35.45	-4	7,876	-0.05%
2019/04/02	2	35.30	18	35.56	35.85	-16	7,927	-0.20%
2019/04/01	6	35.41	4	36.00	35.45	2	7,849	0.03%
2019/03/29	0	0.00	23	35.65	36.00	-23	7,748	-0.30%
2019/03/28	0	0.00	65	35.59	35.60	-65	7,759	-0.84%
2019/03/27	0	0.00	2.5	35.20	35.20	-2.5	7,763	-0.03%
2019/03/26	93	35.24	0	0.00	35.20	93	7,808	1.19%
2019/03/25	0	0.00	15	34.85	34.90	-15	7,861	-0.19%
2019/03/22	67	34.90	0	0.00	35.05	67	7,862	0.85%
2019/03/21	7	35.43	14	35.08	35.05	-7	7,814	-0.09%
2019/03/20	672	35.90	89	35.71	35.85	583	7,682	7.59%	大買/鉅額交易
2019/03/19	0	0.00	4.7	35.09	35.10	-4.7	7,597	-0.06%
2019/03/18	6	34.93	10	34.65	34.95	-4	7,669	-0.05%
2019/03/15	25	34.78	28	34.98	34.90	-3	7,686	-0.04%
2019/03/14	0	0.00	1	34.45	34.55	-1	7,577	-0.01%
2019/03/13	0	0.00	149	34.40	34.45	-149	7,578	-1.97%	大賣/鉅額交易
2019/03/12	21	34.58	13	34.65	34.65	8	7,684	0.10%
2019/03/11	89	34.38	3	34.38	34.35	86	7,725	1.11%
2019/03/08	28	34.39	65	34.22	34.35	-37	7,967	-0.46%
2019/03/07	11	34.67	133.7	34.73	34.75	-122.7	8,439	-1.45%	大賣/鉅額交易
2019/03/06	46	34.81	391	34.80	35.00	-345	8,428	-4.09%	大賣/鉅額交易
2019/03/05	1,243	34.31	7	33.73	34.45	1,236	8,237	15.01%	大買/鉅額交易
2019/03/04	10	33.16	284	33.18	33.25	-274	8,038	-3.41%	大賣/鉅額交易
2019/02/27	49	32.78	12.8	32.58	33.00	36.2	8,031	0.45%
2019/02/26	78	32.01	28	31.98	32.20	50	7,790	0.64%
2019/02/22	0	0.00	17	30.89	31.00	-17	7,732	-0.22%
2019/02/21	4	30.95	200	30.92	30.95	-196	7,840	-2.50%	大賣/鉅額交易
2019/02/20	0	0.00	28	30.96	31.00	-28	8,001	-0.35%
2019/02/19	316	31.02	0.7	31.05	30.95	315.3	8,135	3.88%	大買/鉅額交易
2019/02/18	4	31.10	23	31.05	31.05	-19	8,213	-0.23%
2019/02/15	0	0.00	2	31.03	31.10	-2	8,357	-0.02%
2019/02/14	422	30.99	241	31.05	31.05	181	8,407	2.15%	大買/大賣/鉅額交易
2019/02/13	23	30.73	415	30.70	30.70	-392	8,372	-4.68%	大賣/鉅額交易
2019/02/12	42	30.65	161.9	30.63	30.60	-119.9	8,326	-1.44%	大賣/鉅額交易
2019/02/11	3	31.15	8	30.91	30.90	-5	8,344	-0.06%
2019/01/30	0	0.00	1	31.05	31.15	-1	8,698	-0.01%
2019/01/29	12	30.98	6.5	30.94	31.00	5.5	8,605	0.06%
2019/01/28	7	30.92	0	0.00	30.95	7	8,594	0.08%
2019/01/25	0	0.00	5	30.85	30.85	-5	8,675	-0.06%
2019/01/24	4	30.85	7	30.79	30.90	-3	8,783	-0.03%
2019/01/23	6	30.80	85	30.74	30.80	-79	8,901	-0.89%
2019/01/22	8	30.85	42	30.82	30.90	-34	9,289	-0.37%
2019/01/21	19	30.95	12	30.95	30.95	7	9,736	0.07%
2019/01/18	31	30.89	1	30.90	30.95	30	9,947	0.30%
2019/01/17	0	0.00	46.8	30.79	30.85	-46.8	10,072	-0.46%
2019/01/16	8	30.95	103	30.92	30.90	-95	10,165	-0.93%	大賣/
2019/01/15	113	31.07	33	31.09	31.05	80	10,457	0.76%	大買/
2019/01/14	0	0.00	93	30.65	30.65	-93	10,422	-0.89%
2019/01/11	42	30.80	627	30.80	30.75	-585	10,533	-5.55%	大賣/鉅額交易
2019/01/10	5	30.79	34	30.75	30.85	-29	10,842	-0.27%
2019/01/09	92	30.78	23	30.72	30.80	69	10,863	0.64%
2019/01/08	22	30.51	37.4	30.50	30.50	-15.4	10,876	-0.14%
2019/01/07	76	30.67	40	30.65	30.65	36	10,963	0.33%
2019/01/04	41	30.32	11	29.90	30.40	30	11,084	0.27%
2019/01/03	17	30.19	7	30.14	30.20	10	11,275	0.09%
2019/01/02	500	30.28	144	30.34	30.20	356	11,309	3.15%	大買/大賣/鉅額交易
2018/12/28	58	30.56	10	30.21	30.55	48	11,396	0.42%
2018/12/27	67	30.12	1.9	30.15	30.15	65.1	11,526	0.57%
2018/12/26	7	29.61	39	29.59	29.60	-32	11,643	-0.27%
2018/12/25	6	30.16	69	30.00	29.90	-63	11,699	-0.54%
2018/12/24	9	30.60	4	30.55	30.55	5	11,796	0.04%
2018/12/22	9	30.60	31	30.56	30.55	-22	11,966	-0.18%
2018/12/21	16	30.66	66	30.70	30.70	-50	12,358	-0.40%
2018/12/20	2	30.58	188	30.60	30.60	-186	12,439	-1.50%	大賣/鉅額交易
2018/12/19	3	30.70	29	30.66	30.75	-26	12,609	-0.21%
2018/12/18	29	30.83	12.9	30.63	30.70	16.1	12,853	0.13%
2018/12/17	29	30.76	4	30.76	30.65	25	12,869	0.19%
2018/12/14	0	0.00	6	31.00	30.75	-6	12,925	-0.05%
2018/12/13	69	30.85	17	30.72	30.85	52	12,911	0.40%
2018/12/12	59	30.41	17	30.40	30.35	42	12,868	0.33%
2018/12/11	31	30.30	2	30.15	30.15	29	12,726	0.23%
2018/12/10	1	30.50	54	30.29	30.15	-53	12,583	-0.42%
2018/12/07	13	30.70	184.9	30.56	30.55	-171.9	12,512	-1.37%	大賣/鉅額交易
2018/12/06	8	31.01	64	30.79	30.55	-56	12,552	-0.45%
2018/12/05	18	30.89	21	30.96	31.00	-3	12,475	-0.02%
2018/12/04	10	31.30	19	31.26	31.35	-9	12,369	-0.07%
2018/12/03	60	31.51	47	31.40	31.45	13	12,293	0.11%
2018/11/30	348	31.24	121	31.04	30.90	227	12,015	1.89%	大買/大賣/鉅額交易
2018/11/29	24	30.95	26	31.24	30.85	-2	11,377	-0.02%
2018/11/28	71	30.92	28	30.92	31.10	43	11,210	0.38%
2018/11/27	22	30.87	55.9	31.05	30.85	-33.9	11,055	-0.31%
2018/11/26	32	31.85	68	31.33	31.20	-36	10,979	-0.33%
2018/11/23	10	31.94	9	31.68	31.85	1	10,832	0.01%
2018/11/22	36	31.77	367	31.67	31.70	-331	10,775	-3.07%	大賣/鉅額交易
2018/11/21	19	33.07	127	33.01	32.60	-108	10,602	-1.02%	大賣/鉅額交易
2018/11/20	145	33.19	57	32.74	33.10	88	10,498	0.84%	大買/
2018/11/19	171	33.06	137.2	32.97	32.85	33.8	10,461	0.32%	大買/大賣/
2018/11/16	184	32.38	20	32.46	32.55	164	10,410	1.58%	大買/鉅額交易
2018/11/15	26	31.90	111	32.05	31.90	-85	10,355	-0.82%	大賣/
2018/11/14	162	31.77	67	31.73	32.00	95	10,300	0.92%	大買/
2018/11/13	79	31.36	30	31.04	31.30	49	10,161	0.48%
2018/11/12	77	31.49	95	31.21	31.35	-18	10,092	-0.18%
2018/11/09	140	31.17	97	31.23	31.10	43	10,032	0.43%	大買/
2018/11/08	71	30.95	965	30.91	30.95	-894	10,009	-8.93%	大賣/鉅額交易
2018/11/07	1,526	31.37	110.9	31.37	31.15	1,415.1	9,901	14.29%	大買/大賣/鉅額交易
2018/11/06	5	30.49	57	30.53	30.30	-52	9,557	-0.54%
2018/11/05	46	30.50	328	30.36	30.55	-282	9,609	-2.93%	大賣/鉅額交易
2018/11/02	435	30.67	135	30.26	30.55	300	9,579	3.13%	大買/大賣/鉅額交易
2018/11/01	74	30.28	44	30.20	30.00	30	9,521	0.32%
2018/10/31	35	30.59	149	30.53	30.70	-114	9,368	-1.22%	大賣/鉅額交易
2018/10/30	64	30.43	751	30.75	30.35	-687	9,227	-7.44%	大賣/鉅額交易
2018/10/29	706	30.43	456.2	29.96	30.90	249.8	8,839	2.83%	大買/大賣/鉅額交易
2018/10/26	444	29.80	221	29.44	29.50	223	8,379	2.66%	大買/大賣/鉅額交易
2018/10/25	209	29.39	228	29.33	28.85	-19	8,182	-0.23%	大買/大賣/
2018/10/24	661	29.18	679	28.85	29.25	-18	8,066	-0.22%	大買/大賣/
2018/10/23	737	29.82	102	29.41	29.05	635	8,025	7.91%	大買/大賣/鉅額交易
2018/10/22	443	29.44	172	29.33	29.15	271	7,724	3.51%	大買/大賣/鉅額交易
2018/10/19	201	29.61	618	28.96	29.05	-417	7,663	-5.44%	大買/大賣/鉅額交易
2018/10/18	811	29.04	39	28.86	29.60	772	7,530	10.25%	大買/鉅額交易
2018/10/17	23	28.12	99.8	28.09	27.70	-76.8	7,206	-1.07%
2018/10/16	742	27.84	24	27.84	27.85	718	7,181	10.00%	大買/鉅額交易
2018/10/15	1	27.50	434	27.66	27.40	-433	7,120	-6.08%	大賣/鉅額交易
2018/10/12	453	28.44	71	27.88	28.40	382	7,056	5.41%	大買/鉅額交易
2018/10/11	687	27.31	205	27.34	27.05	482	6,948	6.94%	大買/大賣/鉅額交易
2018/10/09	61	28.57	14.3	28.50	28.50	46.7	6,786	0.69%
2018/10/08	81	28.42	20	28.59	28.55	61	6,735	0.91%
2018/10/05	72	27.97	414	28.22	28.35	-342	6,666	-5.13%	大賣/鉅額交易
2018/10/04	43	28.95	65	29.25	28.95	-22	6,444	-0.34%
2018/10/03	73	29.92	19	29.80	29.80	54	6,320	0.85%
2018/10/02	0	0.00	75	29.43	29.50	-75	6,271	-1.20%
2018/09/27	200	28.55	2.4	28.63	29.00	197.6	6,027	3.28%	大買/鉅額交易
2018/09/26	3,795	28.06	7	27.92	28.55	3,788	5,961	63.54%	大買/鉅額交易
2018/09/25	7,037	27.88	8	27.88	28.05	7,029	5,714	122.99%	大買/鉅額交易
2018/09/21	224	27.09	3	26.85	26.95	221	5,414	4.08%	大買/鉅額交易
2018/09/20	448	26.48	0	0.00	26.50	448	5,337	8.39%	大買/鉅額交易
2018/09/19	3	26.17	0	0.00	26.15	3	5,234	0.06%
2018/09/18	0	0.00	0.9	26.05	26.10	-0.9	5,183	-0.02%
2018/09/17	2	25.70	0	0.00	25.80	2	5,084	0.04%
2018/09/14	1	25.85	795	25.79	25.70	-794	5,095	-15.58%	大賣/鉅額交易
2018/09/13	743	25.86	0	0.00	25.85	743	5,079	14.63%	大買/鉅額交易
2018/09/12	2,746	25.66	2	25.65	25.75	2,744	5,054	54.29%	大買/鉅額交易
2018/09/11	6	25.52	0	0.00	25.50	6	4,969	0.12%
2018/09/10	15	25.51	42	25.45	25.50	-27	4,982	-0.54%
2018/09/07	0	0.00	5.7	25.50	25.55	-5.7	4,997	-0.11%
2018/09/06	3	25.85	0	0.00	25.75	3	4,944	0.06%
2018/09/05	0	0.00	12	25.83	25.90	-12	4,864	-0.25%
2018/09/03	3	25.78	355	25.75	25.70	-352	4,797	-7.34%	大賣/鉅額交易
2018/08/31	1	25.75	55	25.90	25.90	-54	4,769	-1.13%
2018/08/29	5	25.95	0	0.00	25.85	5	4,663	0.11%
2018/08/28	0	0.00	0.7	26.00	26.00	-0.7	4,641	-0.01%
2018/08/27	1	26.20	0	0.00	26.15	1	4,598	0.02%
2018/08/24	3,410	26.07	2	26.10	26.15	3,408	4,600	74.08%	大買/鉅額交易
2018/08/23	2,531	26.03	19	25.76	26.10	2,512	4,819	52.13%	大買/鉅額交易
2018/08/22	5,018	25.81	5	25.66	26.00	5,013	4,732	105.93%	大買/鉅額交易
2018/08/20	62	25.24	0	0.00	25.20	62	4,507	1.38%
2018/08/17	812	25.25	1.1	25.24	25.15	810.9	4,531	17.89%	大買/鉅額交易
2018/08/16	591	24.99	0	0.00	25.00	591	4,539	13.02%	大買/鉅額交易
2018/08/15	2	25.23	18	25.21	25.20	-16	4,524	-0.35%
2018/08/14	455	25.25	11	25.20	25.25	444	4,492	9.88%	大買/鉅額交易
2018/08/13	19	25.10	1	25.10	25.10	18	4,479	0.40%
2018/08/08	10	24.95	0	0.00	25.05	10	4,309	0.23%
2018/08/07	14	24.68	0.8	24.50	24.60	13.2	4,316	0.31%
2018/08/06	31	24.85	40	24.85	24.60	-9	4,374	-0.21%
2018/08/03	350	24.61	0	0.00	24.70	350	4,394	7.96%	大買/鉅額交易
2018/08/02	30	24.69	17	24.65	24.65	13	4,364	0.30%
2018/08/01	22	24.61	88	24.57	24.60	-66	4,348	-1.52%
2018/07/31	77	24.68	410	24.53	24.85	-333	4,281	-7.78%	大賣/鉅額交易
2018/07/30	1,954	25.06	1	25.05	25.10	1,953	4,176	46.77%	大買/鉅額交易
2018/07/27	66	25.05	0.7	25.00	25.00	65.3	4,077	1.60%
2018/07/26	29	25.04	2	25.00	25.00	27	4,053	0.67%
2018/07/25	763	25.00	5	25.00	25.05	758	4,044	18.74%	大買/鉅額交易
2018/07/23	0	0.00	2	25.05	25.10	-2	4,031	-0.05%
2018/07/20	5	25.05	0	0.00	25.15	5	4,010	0.12%
2018/07/19	20	25.08	0	0.00	25.05	20	3,958	0.51%
2018/07/18	13	25.11	1	25.10	25.10	12	3,933	0.31%
2018/07/17	0	0.00	3.5	25.00	25.15	-3.5	3,878	-0.09%
2018/07/16	1	24.50	4	24.68	24.80	-3	3,760	-0.08%
2018/07/13	1,669	24.39	3	24.40	24.50	1,666	3,724	44.73%	大買/鉅額交易
2018/07/12	0	0.00	3	24.23	24.35	-3	3,683	-0.08%
2018/07/11	0	0.00	19	24.29	24.30	-19	3,710	-0.51%
2018/07/09	3	24.35	0.8	24.30	24.35	2.2	3,557	0.06%
2018/07/06	106	24.37	0	0.00	24.30	106	3,494	3.03%	大買/鉅額交易
2018/07/03	0	0.00	2	23.65	23.60	-2	2,900	-0.07%
2018/07/02	179	23.90	5	23.85	23.85	174	2,918	5.96%	大買/鉅額交易
2018/06/29	4	23.86	0	0.00	23.90	4	2,896	0.14%
2018/06/28	71	23.41	2	23.60	23.70	69	2,828	2.44%
2018/06/26	23	23.44	0	0.00	23.40	23	2,832	0.81%
2018/06/22	17	23.52	0	0.00	23.50	17	2,797	0.61%
2018/06/21	0	0.00	2	23.55	23.60	-2	2,792	-0.07%
2018/06/20	55	23.37	26.4	23.45	23.70	28.6	2,800	1.02%
2018/06/19	39	23.46	0	0.00	23.40	39	2,793	1.40%
2018/06/15	1	23.25	96	24.09	24.10	-95	2,748	-3.46%
2018/06/13	2	23.50	0	0.00	23.50	2	2,685	0.07%
2018/06/12	7	23.59	1	23.55	23.55	6	2,732	0.22%
2018/06/11	240	23.73	0	0.00	23.70	240	2,727	8.80%	大買/鉅額交易
2018/06/07	0	0.00	0.8	23.75	23.85	-0.8	2,755	-0.03%
2018/06/06	8	23.80	0	0.00	23.85	8	2,759	0.29%
2018/06/05	206	23.81	0	0.00	23.80	206	2,758	7.47%	大買/鉅額交易
2018/06/04	0	0.00	21	23.79	23.90	-21	2,749	-0.76%
2018/06/01	0	0.00	9	23.30	23.55	-9	2,739	-0.33%
2018/05/31	63	23.15	11	23.80	23.15	52	2,696	1.93%
2018/05/30	505	23.59	0	0.00	23.50	505	2,387	21.15%	大買/鉅額交易
2018/05/25	282	23.96	11	23.90	23.95	271	2,352	11.52%	大買/鉅額交易
2018/05/24	0	0.00	1	23.80	23.95	-1	2,299	-0.04%
2018/05/23	0	0.00	1	23.75	23.75	-1	2,277	-0.04%
2018/05/21	1	23.80	0	0.00	23.80	1	2,281	0.04%
2018/05/18	310	23.52	0	0.00	23.50	310	2,279	13.60%	大買/鉅額交易
2018/05/17	25	23.45	0	0.00	23.40	25	2,309	1.08%
2018/05/16	0	0.00	1	23.40	23.40	-1	2,301	-0.04%
2018/05/14	1	23.15	3	23.18	23.35	-2	2,391	-0.08%
2018/05/10	0	0.00	46	22.33	22.30	-46	2,311	-1.99%
2018/05/09	0	0.00	13	22.35	22.40	-13	2,295	-0.57%
2018/05/07	0	0.00	55	22.40	22.40	-55	2,311	-2.38%
2018/05/04	0	0.00	91	22.45	22.45	-91	2,326	-3.91%
2018/05/03	0	0.00	6	22.60	22.50	-6	2,346	-0.26%
2018/04/30	0	0.00	3	22.75	22.80	-3	2,345	-0.13%
2018/04/27	35	22.56	8	22.60	22.70	27	2,323	1.16%
2018/04/25	1	22.50	0	0.00	22.60	1	2,311	0.04%
2018/04/24	202	22.62	0	0.00	22.55	202	2,338	8.64%	大買/鉅額交易
2018/04/23	18	22.80	8	22.76	22.70	10	2,366	0.42%
2018/04/20	12	23.07	0	0.00	23.05	12	2,366	0.51%
2018/04/19	27	23.11	0	0.00	23.10	27	2,375	1.14%
2018/04/18	2	23.05	4	23.00	23.00	-2	2,395	-0.08%
2018/04/17	303	23.15	0	0.00	23.20	303	2,387	12.69%	大買/鉅額交易
2018/04/16	0	0.00	1	22.85	22.80	-1	2,334	-0.04%
2018/04/13	2	22.90	1	22.80	22.85	1	2,343	0.04%
2018/04/10	4	22.53	1	22.60	22.55	3	2,338	0.13%
2018/04/03	0	0.00	7	22.38	22.45	-7	2,368	-0.30%
2018/04/02	8	22.49	8	22.43	22.40	0	2,376	0.00%
2018/03/31	2	22.50	0	0.00	22.40	2	2,405	0.08%
2018/03/30	5	22.52	0	0.00	22.60	5	2,416	0.21%
2018/03/28	6	22.45	0	0.00	22.45	6	2,376	0.25%
2018/03/27	41	22.64	0	0.00	22.55	41	2,382	1.72%
2018/03/26	3	22.45	11	22.47	22.60	-8	2,378	-0.34%
2018/03/23	0	0.00	9	22.47	22.45	-9	2,363	-0.38%
2018/03/21	8	22.76	0	0.00	22.80	8	2,334	0.34%
2018/03/20	0	0.00	1	22.80	22.80	-1	2,370	-0.04%
2018/03/19	1	22.90	0	0.00	22.85	1	2,367	0.04%
2018/03/16	225	22.84	0	0.00	22.90	225	2,383	9.44%	大買/鉅額交易
2018/03/15	6	22.83	0	0.00	22.75	6	2,348	0.26%
2018/03/13	167	22.70	200	22.65	22.75	-33	2,364	-1.40%	大買/大賣/
2018/03/12	81	22.57	0	0.00	22.60	81	2,365	3.42%
2018/03/07	2	22.45	0	0.00	22.35	2	2,374	0.08%
2018/03/06	1	22.40	2	22.30	22.25	-1	2,385	-0.04%
2018/03/05	423	22.39	132	22.39	22.20	291	2,487	11.70%	大買/大賣/鉅額交易
2018/03/02	1	22.50	66	22.41	22.55	-65	2,467	-2.63%
2018/03/01	84	22.70	25	22.68	22.65	59	2,456	2.40%
2018/02/27	172	22.79	0	0.00	22.65	172	2,447	7.03%	大買/鉅額交易
2018/02/26	9	22.76	0	0.00	22.65	9	2,444	0.37%
2018/02/23	32	22.69	0	0.00	22.75	32	2,439	1.31%
2018/02/22	2	22.65	16	22.56	22.70	-14	2,508	-0.56%
2018/02/21	56	22.45	1	22.40	22.65	55	2,568	2.14%
2018/02/12	0	0.00	47	21.88	21.85	-47	2,607	-1.80%
2018/02/09	1	21.90	108	21.73	21.85	-107	2,588	-4.13%	大賣/鉅額交易
2018/02/08	0	0.00	24	22.26	22.30	-24	2,595	-0.92%
2018/02/07	35	22.35	171	22.48	22.35	-136	2,598	-5.23%	大賣/鉅額交易
2018/02/06	0	0.00	100	22.50	22.35	-100	2,537	-3.94%
2018/02/05	1	23.30	128	23.32	23.30	-127	2,425	-5.24%	大賣/鉅額交易
2018/02/02	0	0.00	28	23.64	23.55	-28	2,438	-1.15%
2018/01/31	6	23.70	0	0.00	23.85	6	2,504	0.24%
2018/01/29	24	23.88	0	0.00	23.85	24	2,496	0.96%
2018/01/25	79	23.87	0	0.00	23.85	79	2,472	3.20%
2018/01/24	48	23.80	0	0.00	23.85	48	2,464	1.95%
2018/01/23	135	23.79	0	0.00	23.85	135	2,466	5.47%	大買/鉅額交易
2018/01/19	4	23.80	0	0.00	23.85	4	2,480	0.16%
2018/01/18	8	23.95	0	0.00	23.95	8	2,466	0.32%
2018/01/17	0	0.00	2	23.95	24.00	-2	2,446	-0.08%
2018/01/12	14	23.78	0	0.00	23.75	14	2,540	0.55%
2018/01/11	15	23.63	1	23.70	23.70	14	2,519	0.56%
2018/01/10	9	23.77	0	0.00	23.80	9	2,517	0.36%
2018/01/09	44	23.65	0	0.00	23.70	44	2,511	1.75%
2018/01/08	84	23.64	3	23.60	23.60	81	2,558	3.17%
2018/01/05	12	23.63	0	0.00	23.65	12	2,586	0.46%
2018/01/03	4	23.70	0	0.00	23.70	4	2,689	0.15%
2018/01/02	6	23.65	1	23.65	23.65	5	2,722	0.18%