兆豐金 (2886)-國泰-板橋券商分點個股進出

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
40.20
漲跌
▲0.75
漲幅
+1.90%
成交量
15,551張
產業
上市金融類股
3020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－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1.9	39.74	55.8	40.01	40.20	-53.9	16,411	-0.33%
2024/12/02	29.8	39.60	6.3	39.77	39.45	23.5	16,335	0.14%
2024/11/29	24.2	39.66	5.5	39.72	39.75	18.7	16,105	0.12%
2024/11/28	2.5	39.97	34.5	40.02	39.85	-32	16,274	-0.20%
2024/11/27	1.1	40.21	83.1	40.29	40.05	-82	16,259	-0.50%
2024/11/26	13.4	39.80	38.1	39.97	39.95	-24.7	16,226	-0.15%
2024/11/25	3.3	39.89	130.8	40.03	40.15	-127.6	16,118	-0.79%	大賣/鉅額交易
2024/11/22	31.9	39.30	28.1	39.54	39.75	3.8	15,175	0.03%
2024/11/21	74.1	39.32	3.4	39.35	39.45	70.6	15,145	0.47%
2024/11/20	2	39.78	53.1	39.94	39.95	-51.1	15,061	-0.34%
2024/11/19	0.1	39.81	67.8	39.87	39.95	-67.6	15,147	-0.45%
2024/11/18	6	39.65	46.8	39.54	39.70	-40.8	15,085	-0.27%
2024/11/15	2.1	39.20	7.8	39.28	39.25	-5.7	14,972	-0.04%
2024/11/14	19.6	39.07	44.1	39.23	39.00	-24.5	15,087	-0.16%
2024/11/13	1.9	39.00	108.1	39.23	39.30	-106.2	15,234	-0.70%	大賣/鉅額交易
2024/11/12	26.2	38.85	4.9	39.18	39.15	21.3	15,390	0.14%
2024/11/11	7.9	39.15	24.4	39.20	39.20	-16.5	15,591	-0.11%
2024/11/08	22	39.16	10.3	39.28	39.10	11.8	15,844	0.07%
2024/11/07	108.5	39.28	12.9	39.19	39.10	95.6	16,580	0.58%	大買/
2024/11/06	12.5	39.19	27.7	39.22	39.00	-15.2	17,622	-0.09%
2024/11/05	2.5	39.14	7.1	39.26	39.40	-4.6	18,147	-0.03%
2024/11/04	0.3	38.92	80.6	38.96	39.35	-80.3	18,571	-0.43%
2024/11/01	45.1	38.69	25.5	38.69	38.65	19.6	18,927	0.10%
2024/10/30	6.6	39.15	34.5	39.24	39.30	-27.9	18,872	-0.15%
2024/10/29	2.3	38.96	10	39.09	39.10	-7.7	18,971	-0.04%
2024/10/28	2.2	39.10	26.8	39.06	39.25	-24.6	19,159	-0.13%
2024/10/25	6.9	38.93	4.6	39.04	38.90	2.3	19,388	0.01%
2024/10/24	16.1	38.79	2.6	38.91	38.85	13.5	19,752	0.07%
2024/10/23	35.4	38.94	10.7	39.02	38.90	24.8	19,861	0.12%
2024/10/22	2.5	39.22	4.9	39.25	39.40	-2.5	19,950	-0.01%
2024/10/21	12.3	39.34	11.8	39.45	39.30	0.5	20,158	0.00%
2024/10/18	6.3	39.58	40.9	39.72	39.80	-34.5	20,383	-0.17%
2024/10/17	1.2	39.24	26.9	39.35	39.45	-25.7	20,642	-0.12%
2024/10/16	38.1	39.09	7.6	39.14	39.10	30.5	20,833	0.15%
2024/10/15	19.8	39.05	22.6	39.17	39.30	-2.8	20,842	-0.01%
2024/10/14	19.8	38.93	8.5	39.01	38.90	11.4	20,720	0.05%
2024/10/11	31.5	38.84	20.7	39.01	38.80	10.8	20,987	0.05%
2024/10/09	26.1	38.77	13.7	38.91	38.65	12.5	21,162	0.06%
2024/10/08	29.4	38.82	15.2	39.00	38.85	14.2	21,293	0.07%
2024/10/07	10.1	38.99	50.9	39.15	39.30	-40.8	21,256	-0.19%
2024/10/04	34.5	39.02	11.8	39.15	38.95	22.7	21,298	0.11%
2024/10/01	5.2	39.35	6.6	39.43	39.45	-1.5	21,343	-0.01%
2024/09/30	20.7	39.43	19.1	39.63	39.30	1.6	21,753	0.01%
2024/09/27	129.9	39.44	108.6	39.47	39.45	21.3	23,145	0.09%	大買/大賣/
2024/09/26	8.8	39.75	36	39.93	40.00	-27.1	23,169	-0.12%
2024/09/25	4.4	39.73	24.2	39.80	39.85	-19.9	23,164	-0.09%
2024/09/24	13.4	39.53	7.6	39.51	39.80	5.9	23,085	0.03%
2024/09/23	5.8	39.51	32.1	39.60	39.70	-26.3	23,351	-0.11%
2024/09/20	2.8	39.38	18.3	39.47	39.35	-15.4	23,511	-0.07%
2024/09/19	4.1	39.31	7.4	39.44	39.25	-3.3	23,589	-0.01%
2024/09/18	13.6	39.35	16.7	39.36	39.40	-3.1	23,874	-0.01%
2024/09/16	2.4	39.21	16.4	39.19	39.35	-14	24,192	-0.06%
2024/09/13	5	39.05	32.4	39.08	39.15	-27.4	24,321	-0.11%
2024/09/12	6.4	38.98	25.1	39.21	39.00	-18.7	24,516	-0.08%
2024/09/11	11.2	38.98	0.2	39.10	38.95	11	24,547	0.04%
2024/09/10	11.1	38.82	11.2	39.15	39.35	-0.2	24,452	0.00%
2024/09/09	4.7	38.23	17.6	38.87	39.10	-12.9	24,216	-0.05%
2024/09/06	2.3	38.63	18.2	38.78	38.90	-15.9	24,125	-0.07%
2024/09/05	18.8	38.39	9.1	38.43	38.55	9.7	24,208	0.04%
2024/09/04	75.5	37.97	17	38.15	38.00	58.5	24,360	0.24%
2024/09/03	14.9	38.90	18	38.98	38.95	-3.1	24,105	-0.01%
2024/09/02	6.4	39.03	33	39.08	39.05	-26.6	24,277	-0.11%
2024/08/30	38.4	38.81	2.8	38.85	38.95	35.6	24,447	0.15%
2024/08/29	12.9	39.02	7.3	39.10	38.90	5.6	24,289	0.02%
2024/08/28	17.7	39.38	4.9	39.40	39.30	12.8	24,437	0.05%
2024/08/27	7.9	39.43	44.7	39.44	39.75	-36.8	25,263	-0.15%
2024/08/26	1.6	39.45	45.1	39.45	39.60	-43.5	25,635	-0.17%
2024/08/23	14.8	38.98	21	39.00	39.05	-6.1	25,951	-0.02%
2024/08/22	7.9	38.83	49.6	38.85	39.00	-41.8	26,074	-0.16%
2024/08/21	33.3	38.67	6.6	38.72	38.90	26.7	26,341	0.10%
2024/08/20	28.5	38.85	4.2	38.98	39.00	24.3	26,135	0.09%
2024/08/19	94.7	38.75	40	39.03	38.65	54.7	26,069	0.21%
2024/08/16	30.6	38.81	39.2	38.90	39.00	-8.6	25,969	-0.03%
2024/08/15	109.4	38.45	51.1	38.70	38.35	58.3	25,694	0.23%	大買/
2024/08/14	25.4	38.95	11.4	39.16	38.90	14	25,482	0.05%
2024/08/13	178.4	38.61	7.5	38.65	38.70	171	25,234	0.68%	大買/鉅額交易
2024/08/12	53.1	39.27	97.9	39.25	39.40	-44.8	24,999	-0.18%
2024/08/09	79.9	38.75	35.8	38.82	38.85	44.1	24,791	0.18%
2024/08/08	542.8	37.87	26.6	37.97	38.10	516.3	24,070	2.14%	大買/鉅額交易
2024/08/07	130.9	41.25	103.4	41.39	41.55	27.5	23,053	0.12%	大買/大賣/
2024/08/06	46.5	40.86	155.1	41.28	41.80	-108.6	22,570	-0.48%	大賣/鉅額交易
2024/08/05	205.5	41.05	77.6	41.13	40.90	127.9	22,233	0.58%	大買/鉅額交易
2024/08/02	60.8	42.42	96.3	42.59	42.60	-35.4	21,976	-0.16%
2024/08/01	55.2	43.17	33.3	43.25	43.30	21.9	22,020	0.10%
2024/07/31	56.3	43.00	101.4	42.92	43.20	-45.1	22,205	-0.20%	大賣/
2024/07/30	53.8	42.73	27.4	42.72	42.75	26.4	22,026	0.12%
2024/07/29	59.4	43.21	132	43.19	43.30	-72.6	21,975	-0.33%	大賣/
2024/07/26	65	42.30	34.2	42.50	42.70	30.7	21,776	0.14%
2024/07/23	44	42.59	35.2	42.71	42.75	8.8	21,887	0.04%
2024/07/22	12.4	41.79	89.6	42.04	42.45	-77.2	21,819	-0.35%
2024/07/19	55.8	41.95	73.2	42.32	42.25	-17.4	21,813	-0.08%
2024/07/18	3.3	42.39	156.4	42.50	42.75	-153.1	22,189	-0.69%	大賣/鉅額交易
2024/07/17	8.3	41.88	147.9	42.19	41.90	-139.6	22,019	-0.63%	大賣/鉅額交易
2024/07/16	18.4	41.83	21.8	41.99	41.85	-3.4	22,110	-0.02%
2024/07/15	25.5	41.93	11.1	41.99	41.95	14.4	22,574	0.06%
2024/07/12	51.3	41.98	67.2	42.05	42.05	-15.8	22,829	-0.07%
2024/07/11	27.7	41.90	19.3	42.13	41.75	8.4	22,779	0.04%
2024/07/10	22.6	41.79	9.8	42.05	41.65	12.8	22,886	0.06%
2024/07/09	29.2	41.81	13.6	41.72	41.65	15.6	22,884	0.07%
2024/07/08	12.3	42.11	22.1	42.15	42.10	-9.9	22,794	-0.04%
2024/07/05	26.4	42.13	65	42.04	42.10	-38.6	22,732	-0.17%
2024/07/04	192.8	42.03	64.1	42.15	41.95	128.8	22,580	0.57%	大買/鉅額交易
2024/07/03	25	42.38	219.5	42.10	42.75	-194.6	22,215	-0.88%	大賣/鉅額交易
2024/07/02	44.5	40.41	59.1	40.88	40.75	-14.6	20,779	-0.07%
2024/07/01	1.6	40.52	28.6	40.49	40.75	-27	20,721	-0.13%
2024/06/28	29.8	40.46	31	40.55	40.40	-1.2	20,633	-0.01%
2024/06/27	66.8	39.92	54.5	40.17	40.25	12.3	20,600	0.06%
2024/06/26	21.3	40.35	2.6	40.52	40.25	18.6	20,273	0.09%
2024/06/25	21.3	40.47	59.2	40.55	40.65	-37.9	19,986	-0.19%
2024/06/24	46.8	40.21	37.9	40.24	40.35	9	19,613	0.05%
2024/06/21	4.9	40.00	79.5	40.02	40.00	-74.6	19,395	-0.38%
2024/06/20	24	39.86	36.5	39.91	40.00	-12.5	19,042	-0.07%
2024/06/19	9.8	40.01	37.9	40.07	39.95	-28.1	19,032	-0.15%
2024/06/18	4.7	39.95	18	39.96	40.10	-13.4	19,082	-0.07%
2024/06/17	8.4	39.76	47.8	39.74	39.80	-39.4	19,251	-0.20%
2024/06/14	28.2	39.52	4.1	39.53	39.55	24	19,391	0.12%
2024/06/13	5.4	39.44	16.8	39.46	39.45	-11.5	19,544	-0.06%
2024/06/12	21	39.23	13.3	39.28	39.25	7.7	19,773	0.04%
2024/06/11	17.9	39.29	12.5	39.40	39.20	5.5	19,866	0.03%
2024/06/07	12.7	39.20	24	39.30	39.35	-11.3	19,909	-0.06%
2024/06/06	22.8	39.18	67.3	39.26	39.30	-44.6	19,861	-0.22%
2024/06/05	39.6	39.07	6.1	39.15	39.15	33.5	19,817	0.17%
2024/06/04	42.6	38.96	12	39.11	39.15	30.6	19,962	0.15%
2024/06/03	37.2	39.03	11.4	39.13	39.30	25.8	19,892	0.13%
2024/05/31	67.6	39.02	11.4	39.16	39.05	56.2	19,805	0.28%
2024/05/30	191	38.93	3.9	38.96	38.90	187.1	18,996	0.99%	大買/鉅額交易
2024/05/29	103.3	39.31	22.9	39.43	39.00	80.4	18,643	0.43%	大買/
2024/05/28	44.7	39.79	1.3	39.84	39.80	43.5	18,178	0.24%
2024/05/27	57.7	39.90	8.1	39.99	39.80	49.5	18,285	0.27%
2024/05/24	18.5	40.05	42	40.06	40.00	-23.6	18,034	-0.13%
2024/05/23	20.6	40.12	7.2	40.13	40.10	13.4	18,019	0.07%
2024/05/22	8.9	40.55	8.4	40.54	40.55	0.6	17,925	0.00%
2024/05/21	5.4	40.53	12.1	40.64	40.60	-6.7	17,914	-0.04%
2024/05/20	1.6	40.68	7.6	40.70	40.80	-6	17,919	-0.03%
2024/05/17	5.6	40.90	12.5	40.89	40.85	-7	17,850	-0.04%
2024/05/16	27.4	40.86	33.1	41.06	40.80	-5.7	17,819	-0.03%
2024/05/15	5.9	40.87	12.6	40.97	40.85	-6.7	17,673	-0.04%
2024/05/14	21.2	40.65	1.5	40.85	40.50	19.7	17,719	0.11%
2024/05/13	2.9	40.83	22.2	40.97	41.05	-19.3	17,788	-0.11%
2024/05/10	22.1	40.69	42.5	40.85	40.95	-20.3	17,739	-0.11%
2024/05/09	18.1	40.77	24.9	40.84	40.65	-6.9	17,745	-0.04%
2024/05/08	3.9	40.97	39.6	41.06	41.10	-35.7	17,851	-0.20%
2024/05/07	7.2	40.89	50.9	41.04	40.95	-43.7	17,770	-0.25%
2024/05/06	5	40.94	252.4	40.97	41.15	-247.5	17,490	-1.41%	大賣/鉅額交易
2024/05/03	32.2	40.16	22.5	40.16	40.05	9.7	17,157	0.06%
2024/05/02	14.6	40.02	14.1	40.00	39.95	0.4	17,077	0.00%
2024/04/30	5.3	40.09	20.3	40.08	40.00	-15.1	16,897	-0.09%
2024/04/29	20.4	39.99	68.8	39.95	40.10	-48.4	16,832	-0.29%
2024/04/26	5.3	39.27	58.2	39.43	39.10	-52.9	16,610	-0.32%
2024/04/25	46.9	39.05	3.8	39.14	39.00	43.1	16,611	0.26%
2024/04/24	214	39.56	4.2	39.53	39.35	209.7	16,453	1.27%	大買/鉅額交易
2024/04/23	2.2	39.99	54.9	40.02	40.00	-52.7	16,372	-0.32%
2024/04/22	6.2	39.54	60.7	39.57	39.50	-54.5	16,309	-0.33%
2024/04/19	107	38.58	14.8	38.58	38.70	92.2	16,021	0.58%	大買/
2024/04/18	13.1	39.05	16.8	39.15	39.20	-3.6	15,430	-0.02%
2024/04/17	54.8	39.11	9.4	39.13	39.00	45.4	15,116	0.30%
2024/04/16	52.1	39.38	33.5	39.28	39.10	18.6	14,986	0.12%
2024/04/15	21.5	39.88	70	39.97	39.80	-48.5	14,717	-0.33%
2024/04/12	29.4	39.96	5.4	40.01	39.95	24	14,705	0.16%
2024/04/11	15	40.08	22.1	40.06	40.15	-7.1	14,626	-0.05%
2024/04/10	11	40.40	13.3	40.53	40.50	-2.3	14,593	-0.02%
2024/04/09	18	40.30	18	40.27	40.40	0.1	14,693	0.00%
2024/04/08	5.1	39.95	46.9	39.98	40.00	-41.8	14,704	-0.28%
2024/04/03	56.6	39.88	10.2	40.07	39.75	46.4	14,680	0.32%
2024/04/02	9.1	40.36	12.4	40.42	40.30	-3.4	14,540	-0.02%
2024/04/01	7	40.51	35.3	40.72	40.65	-28.3	14,572	-0.19%
2024/03/29	23	40.46	131.4	40.50	40.55	-108.4	14,511	-0.75%	大賣/鉅額交易
2024/03/28	119.5	40.15	15.1	40.24	40.25	104.4	14,565	0.72%	大買/鉅額交易
2024/03/27	75.1	40.46	326	40.57	40.50	-251	14,727	-1.70%	大賣/鉅額交易
2024/03/26	44.4	40.47	54.3	40.46	40.55	-10	15,005	-0.07%
2024/03/25	100.3	39.97	41.7	39.95	40.00	58.5	15,195	0.39%
2024/03/22	133	40.07	5.1	40.37	40.10	127.9	15,405	0.83%	大買/鉅額交易
2024/03/21	4.8	40.45	12.8	40.53	40.60	-8	15,569	-0.05%
2024/03/20	9.5	40.32	16.5	40.40	40.15	-7	15,648	-0.04%
2024/03/19	17.2	40.28	9.6	40.37	40.20	7.5	15,610	0.05%
2024/03/18	12.1	40.61	38.5	40.68	40.60	-26.4	15,526	-0.17%
2024/03/15	4.6	40.51	62.9	40.65	40.90	-58.3	15,449	-0.38%
2024/03/14	7	40.68	116.1	40.69	40.90	-109.1	15,200	-0.72%	大賣/鉅額交易
2024/03/13	1.2	39.99	146.2	40.11	40.40	-145	15,074	-0.96%	大賣/鉅額交易
2024/03/12	47.3	39.72	70.4	39.95	39.95	-23.1	14,927	-0.15%
2024/03/11	9.2	39.90	49.8	39.95	39.80	-40.6	14,916	-0.27%
2024/03/08	15.1	39.45	53.6	39.72	39.90	-38.6	14,852	-0.26%
2024/03/07	8.6	39.32	30.3	39.43	39.30	-21.8	14,753	-0.15%
2024/03/06	9	39.33	66.6	39.38	39.40	-57.6	14,805	-0.39%
2024/03/05	25.6	39.03	112	39.04	39.05	-86.4	15,071	-0.57%	大賣/
2024/03/04	8.9	38.58	43.8	38.75	38.80	-34.9	15,081	-0.23%
2024/03/01	14.2	38.69	15.6	38.72	38.55	-1.4	15,193	-0.01%
2024/02/29	18.7	38.51	63.5	38.58	38.70	-44.7	15,352	-0.29%
2024/02/27	6.4	38.33	12.5	38.30	38.20	-6	15,108	-0.04%
2024/02/26	10.7	38.22	7	38.29	38.15	3.6	15,073	0.02%
2024/02/23	24.8	38.37	14.3	38.44	38.30	10.5	15,106	0.07%
2024/02/22	2.2	38.41	12.2	38.49	38.55	-10	15,450	-0.06%
2024/02/21	21.7	38.38	5.2	38.35	38.35	16.5	15,496	0.11%
2024/02/20	25.3	38.50	28.4	38.50	38.60	-3.2	15,621	-0.02%
2024/02/19	25.3	38.30	40.7	38.25	38.40	-15.4	15,715	-0.10%
2024/02/16	14.2	37.91	14.1	37.98	37.90	0.1	15,935	0.00%
2024/02/15	24.3	37.80	40.7	37.83	37.80	-16.3	15,919	-0.10%
2024/02/05	80.4	37.68	18.5	37.81	37.60	62	15,773	0.39%
2024/02/02	25.7	37.87	195.5	37.85	37.90	-169.7	15,618	-1.09%	大賣/鉅額交易
2024/02/01	33.6	37.72	20.3	37.75	37.90	13.3	15,619	0.09%
2024/01/31	66.8	37.60	50.8	37.68	37.65	16	15,520	0.10%
2024/01/30	27.9	38.08	19.6	38.21	37.90	8.3	15,321	0.05%
2024/01/29	2.4	38.28	22.6	38.45	38.35	-20.2	15,388	-0.13%
2024/01/26	5.1	38.03	93.9	38.24	38.35	-88.8	15,517	-0.57%
2024/01/25	22.3	37.84	9.2	38.00	37.80	13.1	15,589	0.08%
2024/01/24	9.1	37.93	10	37.99	37.85	-0.8	15,625	-0.01%
2024/01/23	31.4	37.93	19.1	38.04	37.85	12.3	15,667	0.08%
2024/01/22	7.4	38.03	39.2	38.09	38.10	-31.8	15,724	-0.20%
2024/01/19	37.7	37.77	16.6	37.80	37.90	21.1	15,657	0.13%
2024/01/18	38.7	37.56	41.7	37.62	37.80	-3	15,700	-0.02%
2024/01/17	219.3	37.92	59.7	38.03	37.30	159.6	15,688	1.02%	大買/鉅額交易
2024/01/16	34.5	38.59	30.4	38.73	38.60	4.1	15,125	0.03%
2024/01/15	45.5	38.98	8.3	39.11	38.90	37.2	15,031	0.25%
2024/01/12	34.1	38.87	22.6	39.10	39.05	11.5	15,260	0.08%
2024/01/11	24.8	39.18	39.1	39.30	39.20	-14.3	15,369	-0.09%
2024/01/10	6.2	39.27	22.6	39.37	39.35	-16.5	15,431	-0.11%
2024/01/09	7.4	39.47	41.6	39.48	39.45	-34.2	15,441	-0.22%
2024/01/08	14.2	39.25	106.5	39.44	39.45	-92.3	15,490	-0.60%	大賣/
2024/01/05	14	38.78	23.4	38.97	38.95	-9.4	15,419	-0.06%
2024/01/04	3.3	38.79	9.6	38.88	38.75	-6.3	15,640	-0.04%
2024/01/03	63.5	38.73	13.6	38.70	38.65	49.8	16,112	0.31%
2024/01/02	1.3	39.22	19.6	39.17	39.30	-18.4	16,065	-0.11%
2023/12/29	3.7	38.97	17.1	39.17	39.20	-13.3	16,218	-0.08%
2023/12/28	4.6	38.96	19.7	39.12	39.20	-15.1	16,447	-0.09%
2023/12/27	15.8	38.85	20.9	38.97	39.00	-5.1	16,501	-0.03%
2023/12/26	11.7	38.76	12.5	38.82	38.80	-0.8	16,510	-0.01%
2023/12/25	5.4	38.28	134.5	38.74	38.80	-129	16,545	-0.78%	大賣/鉅額交易
2023/12/22	51.2	38.22	25.3	38.37	38.35	25.9	16,552	0.16%
2023/12/21	181.2	38.31	14.3	38.37	38.30	166.9	16,414	1.02%	大買/鉅額交易
2023/12/20	99.9	38.78	14.3	38.80	38.75	85.6	16,221	0.53%
2023/12/19	30.4	39.06	58.9	39.19	39.15	-28.6	15,937	-0.18%
2023/12/18	34.3	39.16	48.9	39.39	39.05	-14.6	15,851	-0.09%
2023/12/15	26.6	39.36	30.5	39.50	39.35	-3.9	15,632	-0.02%
2023/12/14	9.4	38.93	63.1	39.33	39.55	-53.7	15,426	-0.35%
2023/12/13	46.5	38.90	11.4	39.04	38.90	35.1	15,271	0.23%
2023/12/12	9.2	38.94	12	39.20	39.30	-2.9	15,627	-0.02%
2023/12/11	18	38.95	22.2	39.00	38.90	-4.3	15,738	-0.03%
2023/12/08	5.2	38.96	11.3	39.11	39.25	-6.1	15,673	-0.04%
2023/12/07	186.7	39.35	32.2	39.18	39.00	154.4	15,646	0.99%	大買/鉅額交易
2023/12/06	95.7	39.21	71	39.16	39.50	24.7	15,568	0.16%
2023/12/05	36.5	38.70	25.7	38.87	38.95	10.7	15,451	0.07%
2023/12/04	8	38.92	35.5	38.93	39.00	-27.6	15,441	-0.18%
2023/12/01	94.7	38.77	13.3	38.76	38.65	81.4	15,390	0.53%
2023/11/30	42.5	39.48	20.8	39.44	39.50	21.8	15,252	0.14%
2023/11/29	28.4	39.36	4.8	39.46	39.15	23.6	14,752	0.16%
2023/11/28	2.2	39.71	37.8	39.92	39.65	-35.6	14,596	-0.24%
2023/11/27	11	39.55	131.6	39.94	39.50	-120.6	14,793	-0.82%	大賣/鉅額交易
2023/11/24	10.9	39.56	17.6	39.65	39.50	-6.7	14,710	-0.05%
2023/11/22	5.3	39.76	26.1	39.79	39.85	-20.8	14,889	-0.14%
2023/11/21	3.1	39.45	75.4	39.64	39.85	-72.3	14,979	-0.48%
2023/11/20	9.9	39.05	16.4	39.13	39.20	-6.5	14,849	-0.04%
2023/11/17	8.1	39.35	58.2	39.45	39.20	-50.1	14,847	-0.34%
2023/11/16	1.2	38.91	50.9	39.08	39.20	-49.8	14,951	-0.33%
2023/11/15	13.2	38.59	40.8	38.79	38.90	-27.6	14,922	-0.19%
2023/11/14	8.5	38.40	7.5	38.48	38.55	0.9	14,816	0.01%
2023/11/13	26.4	38.43	21.3	38.44	38.50	5.1	15,132	0.03%
2023/11/10	17.2	38.41	8.7	38.48	38.40	8.5	15,575	0.05%
2023/11/09	34.5	38.55	37.5	38.61	38.60	-3	15,772	-0.02%
2023/11/08	40.6	38.56	59.8	38.59	38.60	-19.2	16,081	-0.12%
2023/11/07	10.2	38.53	31	38.49	38.60	-20.8	16,234	-0.13%
2023/11/06	57.5	38.58	60.1	38.53	38.55	-2.7	16,788	-0.02%
2023/11/03	18.7	38.05	32	38.10	38.25	-13.3	17,039	-0.08%
2023/11/02	3.2	37.49	88.6	37.49	37.80	-85.4	17,100	-0.50%
2023/11/01	43.6	36.45	39.2	36.60	36.65	4.4	17,099	0.03%
2023/10/31	24.7	36.65	34.8	36.74	36.70	-10.1	17,296	-0.06%
2023/10/30	45.8	36.52	1.1	36.94	36.55	44.7	17,622	0.25%
2023/10/27	6.3	36.90	47.2	36.95	36.95	-40.9	17,666	-0.23%
2023/10/26	47.8	36.40	158.1	36.53	36.40	-110.3	17,770	-0.62%	大賣/鉅額交易
2023/10/25	66.7	36.94	28.7	37.03	36.85	38	17,731	0.21%
2023/10/24	23	36.97	12	37.12	37.25	11	17,783	0.06%
2023/10/23	25.1	37.19	14.9	37.25	37.10	10.2	17,845	0.06%
2023/10/20	53.8	37.47	24.9	37.58	37.50	28.9	17,753	0.16%
2023/10/19	42.9	38.29	7.5	38.28	38.35	35.4	17,724	0.20%
2023/10/18	6.6	38.62	22.4	38.73	38.85	-15.8	17,835	-0.09%
2023/10/17	13.8	38.55	13.5	38.60	38.75	0.3	18,022	0.00%
2023/10/16	9.8	38.34	45	38.62	38.80	-35.2	18,266	-0.19%
2023/10/13	39	38.41	4.4	38.47	38.50	34.6	18,569	0.19%
2023/10/12	20.2	38.65	61	38.67	38.95	-40.9	18,639	-0.22%
2023/10/11	3.8	38.28	140.4	38.15	38.50	-136.6	18,805	-0.73%	大賣/鉅額交易
2023/10/06	18.1	37.39	18.2	37.51	37.50	-0.1	18,386	0.00%
2023/10/05	20.9	36.98	39.4	37.21	37.50	-18.5	18,464	-0.10%
2023/10/04	78.1	36.95	4	37.14	36.85	74.1	18,375	0.40%
2023/10/03	15.4	37.59	24.2	37.62	37.65	-8.8	18,307	-0.05%
2023/10/02	24.9	37.46	10.9	37.64	37.60	14	18,383	0.08%
2023/09/28	6.2	37.57	13.5	37.72	37.70	-7.3	18,603	-0.04%
2023/09/27	8.9	37.60	3.3	37.68	37.70	5.6	18,683	0.03%
2023/09/26	6.6	37.75	15.2	37.87	37.85	-8.6	18,699	-0.05%
2023/09/25	2.3	37.87	26.4	37.94	38.00	-24.1	18,740	-0.13%
2023/09/22	1.2	37.21	27.4	37.70	37.80	-26.2	18,886	-0.14%
2023/09/21	25.3	37.39	44.4	37.36	37.40	-19.1	19,132	-0.10%
2023/09/20	8.8	37.84	21.7	37.83	37.85	-13	19,056	-0.07%
2023/09/19	8	37.92	14	37.92	37.80	-5.9	19,041	-0.03%
2023/09/18	4.6	37.75	49.4	37.66	37.85	-44.9	19,458	-0.23%
2023/09/15	17.4	37.39	21.8	37.50	37.55	-4.4	19,904	-0.02%
2023/09/14	2.6	37.17	100.9	37.35	37.50	-98.4	20,118	-0.49%
2023/09/13	8.6	36.43	4.9	36.47	36.60	3.7	20,615	0.02%
2023/09/12	7.7	36.31	29.1	36.35	36.55	-21.3	21,369	-0.10%
2023/09/11	17.1	36.15	185.4	36.21	36.20	-168.3	21,421	-0.79%	大賣/鉅額交易
2023/09/08	30.2	35.83	18	35.88	36.10	12.2	21,446	0.06%
2023/09/07	11.7	35.76	10.4	35.84	35.85	1.4	21,518	0.01%
2023/09/06	63.1	35.68	66.3	35.86	35.55	-3.2	21,561	-0.01%
2023/09/05	15.9	36.05	0.2	36.20	36.00	15.6	21,536	0.07%
2023/09/04	155.5	36.05	11.9	36.14	36.20	143.7	21,582	0.67%	大買/鉅額交易
2023/09/01	13.8	35.98	28.3	36.06	36.00	-14.5	21,781	-0.07%
2023/08/31	87.4	36.04	3.3	36.13	35.90	84	21,912	0.38%
2023/08/30	93.1	36.48	33.1	36.56	36.45	60	21,926	0.27%
2023/08/29	58	36.29	21.6	36.48	36.60	36.4	22,085	0.16%
2023/08/28	26.7	36.25	83.6	36.33	36.20	-56.9	22,043	-0.26%
2023/08/25	18.3	35.74	22.8	35.95	35.65	-4.5	23,055	-0.02%
2023/08/24	35.6	35.61	39.5	35.87	35.85	-3.9	23,169	-0.02%
2023/08/23	70.6	35.35	12.5	35.22	35.30	58.1	23,178	0.25%
2023/08/22	146.3	35.31	12.2	35.26	35.30	134.1	23,393	0.57%	大買/鉅額交易
2023/08/21	41.1	35.65	31.6	35.62	35.60	9.5	23,406	0.04%
2023/08/18	39.4	35.79	69	35.42	35.70	-29.6	23,507	-0.13%
2023/08/17	117.2	35.40	14.2	35.39	35.65	102.9	23,564	0.44%	大買/鉅額交易
2023/08/16	182.8	35.76	13.3	35.82	35.80	169.5	23,481	0.72%	大買/鉅額交易
2023/08/15	42.5	36.79	7.1	36.76	36.60	35.4	23,258	0.15%
2023/08/14	70.7	36.87	16.9	36.92	37.05	53.8	23,301	0.23%
2023/08/11	98.8	37.68	62.6	37.86	37.65	36.2	23,226	0.16%
2023/08/10	222.8	38.03	14.3	38.24	38.10	208.5	23,226	0.90%	大買/鉅額交易
2023/08/09	38	39.65	137.4	39.73	39.95	-99.4	22,699	-0.44%	大賣/
2023/08/08	21.8	39.76	16	39.79	39.70	5.8	22,368	0.03%
2023/08/07	7.6	39.79	46.4	39.82	39.95	-38.8	22,204	-0.17%
2023/08/04	28.9	39.38	26.4	39.53	39.60	2.5	22,156	0.01%
2023/08/02	40.5	39.82	69.8	39.71	39.60	-29.3	22,017	-0.13%
2023/08/01	8.2	40.41	48.8	40.42	40.60	-40.6	21,645	-0.19%
2023/07/31	13.3	40.15	41.4	40.24	40.25	-28.1	21,455	-0.13%
2023/07/28	16.5	39.92	31.6	40.05	40.05	-15.2	21,395	-0.07%
2023/07/27	8.1	40.12	66.9	40.09	40.10	-58.8	21,291	-0.28%
2023/07/26	5.1	39.47	50.2	39.58	39.65	-45.1	21,117	-0.21%
2023/07/25	10.5	38.95	25.9	39.08	39.15	-15.4	21,019	-0.07%
2023/07/24	25.6	38.92	13.7	39.07	39.00	11.9	21,001	0.06%
2023/07/21	11	39.35	17.9	39.35	39.35	-6.9	20,838	-0.03%
2023/07/20	2.4	38.78	53.8	39.30	39.35	-51.4	20,622	-0.25%
2023/07/19	30.8	38.90	11	39.02	38.85	19.9	20,258	0.10%
2023/07/18	21.5	39.00	52.8	39.08	39.30	-31.2	19,941	-0.16%
2023/07/17	27.8	38.89	13.1	38.91	38.90	14.7	19,518	0.08%
2023/07/14	10.1	38.71	69.5	38.67	38.90	-59.4	19,445	-0.31%
2023/07/13	6.8	38.19	18.3	38.17	38.10	-11.5	19,291	-0.06%
2023/07/12	15.2	38.00	28	38.01	38.20	-12.8	19,212	-0.07%
2023/07/11	3.3	37.49	39.3	37.36	37.65	-36	19,165	-0.19%
2023/07/10	41.1	37.03	7	37.14	36.85	34.1	19,130	0.18%
2023/07/07	18.7	37.03	46.7	37.05	37.30	-28	18,927	-0.15%
2023/07/06	45.1	37.57	4.3	37.72	37.45	40.8	18,779	0.22%
2023/07/05	8.2	38.27	13.7	38.35	38.25	-5.5	18,477	-0.03%
2023/07/04	0	0.00	18.2	38.41	38.50	-18.2	18,339	-0.10%
2023/07/03	11.4	38.23	42.9	38.34	38.30	-31.5	18,344	-0.17%
2023/06/30	54.6	38.42	10.5	38.43	38.20	44.1	18,353	0.24%
2023/06/29	14.6	38.43	156.9	38.45	38.55	-142.3	18,106	-0.79%	大賣/鉅額交易
2023/06/28	7.5	37.79	36	37.88	37.95	-28.5	17,841	-0.16%
2023/06/27	24.9	37.55	42.9	37.73	37.55	-18.1	17,730	-0.10%
2023/06/26	7.2	37.62	66.3	37.78	37.75	-59.1	17,674	-0.33%
2023/06/21	10.1	37.47	100.9	37.49	37.75	-90.8	17,161	-0.53%
2023/06/20	7.1	37.06	54.6	37.25	37.45	-47.5	16,697	-0.28%
2023/06/19	50.6	36.64	28.2	36.81	37.00	22.4	16,116	0.14%
2023/06/16	53.9	37.06	48.9	37.14	36.80	4.9	15,447	0.03%
2023/06/15	46.4	37.43	29.7	37.42	37.40	16.8	14,684	0.11%
2023/06/14	45.5	37.48	11.6	37.50	37.50	34	14,689	0.23%
2023/06/13	20.8	37.83	27.1	37.93	37.75	-6.3	14,804	-0.04%
2023/06/12	61.3	37.86	41.9	37.78	37.65	19.4	14,842	0.13%
2023/06/09	32	37.37	81.2	37.61	37.65	-49.3	14,902	-0.33%
2023/06/08	48	36.96	88.8	37.14	37.30	-40.9	14,936	-0.27%
2023/06/07	19.5	36.76	64.4	36.93	37.00	-44.9	14,963	-0.30%
2023/06/06	49.1	36.63	22.3	36.67	36.50	26.8	14,914	0.18%
2023/06/05	44.2	36.76	85.3	36.72	36.70	-41.2	14,944	-0.28%
2023/06/02	6.3	36.06	90.6	36.08	36.10	-84.2	14,646	-0.58%
2023/06/01	16.1	35.79	4.3	35.79	35.85	11.8	14,499	0.08%
2023/05/31	32.6	35.87	0.2	36.09	35.80	32.5	14,471	0.22%
2023/05/30	38.9	36.10	34	36.17	36.20	4.9	13,547	0.04%
2023/05/29	60.1	35.90	59	36.09	36.20	1.1	13,613	0.01%
2023/05/26	62.2	35.72	50.8	36.01	36.15	11.4	13,663	0.08%
2023/05/25	23.2	35.49	79.2	35.72	36.20	-56	13,443	-0.42%
2023/05/24	61.4	35.71	58.4	35.70	35.90	3	13,268	0.02%
2023/05/23	25.3	35.89	60	36.04	36.20	-34.7	13,034	-0.27%
2023/05/22	20.9	36.04	41.3	36.07	36.20	-20.4	12,883	-0.16%
2023/05/19	61.6	35.98	123	36.01	36.00	-61.4	12,639	-0.49%	大賣/
2023/05/18	26.4	35.65	56.5	35.88	35.95	-30.1	12,805	-0.24%
2023/05/17	96.7	35.55	71.5	35.52	35.60	25.2	12,683	0.20%
2023/05/16	79.8	34.87	80.7	35.03	35.15	-0.9	12,549	-0.01%
2023/05/15	8.3	34.37	20.4	34.45	34.50	-12.1	12,561	-0.10%
2023/05/12	42.5	34.38	6.8	34.61	34.30	35.7	12,592	0.28%
2023/05/11	21.3	34.79	21.5	34.71	34.80	-0.2	12,485	0.00%
2023/05/10	4.2	34.62	17	34.72	34.80	-12.8	12,598	-0.10%
2023/05/09	76.3	34.40	42.2	34.46	34.50	34.1	12,570	0.27%
2023/05/08	18.2	34.29	17.8	34.24	34.30	0.3	12,549	0.00%
2023/05/05	17.3	34.32	17.1	34.23	34.25	0.2	12,587	0.00%
2023/05/04	5.4	34.19	35.4	34.26	34.30	-30	12,849	-0.23%
2023/05/03	2.2	34.12	13.3	34.15	34.15	-11.1	12,946	-0.09%
2023/05/02	63.2	33.99	8.1	34.01	34.10	55.1	13,197	0.42%
2023/04/28	4.1	33.91	10	34.01	34.05	-5.9	13,735	-0.04%
2023/04/27	10.8	33.76	2.2	33.91	33.85	8.6	13,802	0.06%
2023/04/26	4.9	33.82	16.6	33.95	34.00	-11.7	13,872	-0.08%
2023/04/25	27.1	33.97	21.6	34.07	33.90	5.5	13,859	0.04%
2023/04/24	13.8	33.95	7.9	34.00	34.10	5.9	13,867	0.04%
2023/04/21	4.8	33.93	89.9	33.98	34.05	-85.1	13,960	-0.61%
2023/04/20	19.5	33.84	16.4	33.89	33.90	3.2	14,036	0.02%
2023/04/19	27.4	34.11	15.8	34.17	34.05	11.6	14,263	0.08%
2023/04/18	51.5	34.08	198	34.11	34.20	-146.5	14,198	-1.03%	大賣/鉅額交易
2023/04/17	13.2	33.40	11.5	33.45	33.45	1.6	14,151	0.01%
2023/04/14	23.6	33.26	15.6	33.30	33.45	8	14,201	0.06%
2023/04/13	4.4	33.19	15.4	33.25	33.30	-11	14,120	-0.08%
2023/04/12	15.1	33.13	4.4	33.14	33.15	10.7	14,095	0.08%
2023/04/11	13.4	33.00	27.2	33.14	33.15	-13.8	14,175	-0.10%
2023/04/10	9.2	33.02	247.4	33.00	33.00	-238.3	14,129	-1.69%	大賣/鉅額交易
2023/04/07	26.9	32.77	10	32.86	32.80	16.9	14,130	0.12%
2023/04/06	37.6	32.82	11.5	32.99	33.00	26	14,133	0.18%
2023/03/31	62.1	32.85	9.1	33.00	33.00	53	14,047	0.38%
2023/03/30	155.4	32.68	11.1	32.82	32.70	144.3	13,920	1.04%	大買/鉅額交易
2023/03/29	14.3	32.72	7.2	32.77	32.80	7.2	13,958	0.05%
2023/03/28	6.5	32.84	11.6	33.04	32.85	-5.1	14,078	-0.04%
2023/03/27	18.7	32.88	24.8	33.00	33.05	-6.1	14,139	-0.04%
2023/03/24	15.2	33.11	10.7	33.02	33.10	4.5	14,325	0.03%
2023/03/23	2.5	32.73	51.7	33.07	33.15	-49.3	14,387	-0.34%
2023/03/22	8.6	32.66	289.2	32.67	32.70	-280.7	14,542	-1.93%	大賣/鉅額交易
2023/03/21	4.9	32.18	103.1	32.34	32.20	-98.2	14,762	-0.67%	大賣/
2023/03/20	87.6	31.91	26.8	31.98	32.00	60.8	14,798	0.41%
2023/03/17	31.6	31.90	6.3	31.96	31.75	25.3	14,817	0.17%
2023/03/16	92.9	31.62	30.1	31.67	31.65	62.8	14,785	0.42%
2023/03/15	74.3	32.21	3.7	32.22	32.00	70.6	14,750	0.48%
2023/03/14	54.2	32.18	10.3	32.32	32.10	43.9	14,753	0.30%
2023/03/13	163.2	32.53	14.3	32.45	32.55	148.9	14,625	1.02%	大買/鉅額交易
2023/03/10	188.9	32.66	4	32.76	32.65	184.9	14,645	1.26%	大買/鉅額交易
2023/03/09	40.4	33.04	2.6	33.02	32.95	37.7	14,749	0.26%
2023/03/08	26.8	33.36	18.5	33.44	33.30	8.2	15,331	0.05%
2023/03/07	10.1	33.08	111.5	33.14	33.15	-101.4	15,349	-0.66%	大賣/鉅額交易
2023/03/06	126.9	32.87	12.8	32.98	32.95	114.1	15,488	0.74%	大買/鉅額交易
2023/03/03	62.1	32.85	1	32.85	32.80	61.1	15,532	0.39%
2023/03/02	100.9	33.04	12.7	33.10	32.95	88.2	15,707	0.56%
2023/03/01	28.2	32.82	23	33.52	33.70	5.3	15,720	0.03%
2023/02/24	34.4	33.40	18.3	33.47	33.30	16.1	15,527	0.10%
2023/02/23	32.5	33.69	6.2	33.77	33.65	26.3	15,376	0.17%
2023/02/22	5.3	33.40	19.2	33.35	33.80	-13.8	15,585	-0.09%
2023/02/21	17.9	33.74	4.3	33.75	33.65	13.6	15,604	0.09%
2023/02/20	13.2	33.95	61.9	33.96	34.05	-48.7	15,875	-0.31%
2023/02/17	6.3	33.48	5.5	33.48	33.50	0.8	16,016	0.00%
2023/02/16	9.3	33.82	69.2	33.82	33.40	-59.9	16,297	-0.37%
2023/02/15	18.5	33.35	8.6	33.39	33.40	9.9	16,273	0.06%
2023/02/14	10.7	33.43	30.6	33.48	33.55	-19.9	16,268	-0.12%
2023/02/13	18.5	33.14	48.1	33.05	33.30	-29.6	16,281	-0.18%
2023/02/10	5.2	32.49	34.4	32.48	32.60	-29.3	16,211	-0.18%
2023/02/09	28.9	32.11	26	32.11	32.10	2.9	16,282	0.02%
2023/02/08	26.8	32.15	1.7	32.35	32.15	25.1	16,434	0.15%
2023/02/07	13.8	32.22	70.4	32.28	32.25	-56.6	16,442	-0.34%
2023/02/06	19.1	32.28	55.6	32.36	32.10	-36.5	16,602	-0.22%
2023/02/03	15.1	32.51	2.4	32.56	32.45	12.7	16,761	0.08%
2023/02/02	12.2	32.47	17.4	32.52	32.85	-5.2	16,812	-0.03%
2023/02/01	8.2	32.13	14	32.16	32.60	-5.8	16,658	-0.03%
2023/01/31	42.6	32.22	3.8	32.43	31.95	38.8	16,717	0.23%
2023/01/30	31.5	32.40	60.4	32.62	32.60	-29	16,634	-0.17%
2023/01/17	8.8	31.92	28.7	31.96	32.00	-19.8	16,306	-0.12%
2023/01/16	8.2	31.92	152.5	31.94	32.00	-144.3	16,381	-0.88%	大賣/鉅額交易
2023/01/13	5.9	31.68	8.2	31.72	31.65	-2.3	16,508	-0.01%
2023/01/12	12.2	31.47	3.4	31.48	31.45	8.8	16,953	0.05%
2023/01/11	24	31.54	16.3	31.56	31.45	7.7	17,110	0.05%
2023/01/10	6.7	31.56	32.4	31.59	31.75	-25.7	17,218	-0.15%
2023/01/09	8	31.51	33.1	31.47	31.70	-25.2	17,325	-0.15%
2023/01/06	35	30.92	22.5	31.00	30.95	12.5	17,451	0.07%
2023/01/05	3.3	30.86	60.4	30.96	31.10	-57	17,784	-0.32%
2023/01/04	18.2	30.36	0.4	30.52	30.40	17.8	17,687	0.10%
2023/01/03	17.6	30.26	10.9	30.43	30.50	6.7	17,997	0.04%
2022/12/30	6.9	30.45	4.4	30.43	30.35	2.5	18,034	0.01%
2022/12/29	28.6	30.24	3.3	30.31	30.25	25.3	18,080	0.14%
2022/12/28	10.6	30.53	5	30.59	30.50	5.6	18,140	0.03%
2022/12/27	7.7	30.70	8.3	30.69	30.65	-0.6	18,372	0.00%
2022/12/26	10	30.46	437.5	30.49	30.70	-427.5	18,666	-2.29%	大賣/鉅額交易
2022/12/23	44.6	30.50	2.4	30.52	30.55	42.2	19,127	0.22%
2022/12/22	6.8	30.63	88.5	30.52	30.85	-81.8	19,547	-0.42%
2022/12/21	13.2	30.49	3.5	30.56	30.50	9.7	20,038	0.05%
2022/12/20	36.7	30.49	24.9	30.57	30.65	11.8	20,406	0.06%
2022/12/19	25.9	30.60	7.3	30.61	30.65	18.6	20,429	0.09%
2022/12/16	26.4	30.84	11.9	30.84	30.80	14.5	20,388	0.07%
2022/12/15	31.1	31.07	18.8	31.25	31.15	12.3	20,411	0.06%
2022/12/14	3.3	31.02	58.6	31.25	31.20	-55.3	20,514	-0.27%
2022/12/13	65.8	30.81	3.2	31.03	30.80	62.5	20,352	0.31%
2022/12/12	26.2	30.90	8.2	31.05	31.15	18	20,133	0.09%
2022/12/09	7.1	31.13	5.3	31.14	31.15	1.8	20,470	0.01%
2022/12/08	17.9	30.78	11.9	30.80	31.10	6	20,527	0.03%
2022/12/07	14.8	31.03	49.8	31.11	30.95	-35	20,524	-0.17%
2022/12/06	68.5	30.93	22.7	30.99	30.95	45.9	20,487	0.22%
2022/12/05	72.7	31.21	7.6	31.19	31.05	65	20,419	0.32%
2022/12/02	79.1	31.20	13.3	31.18	31.10	65.8	20,398	0.32%
2022/12/01	86	31.73	14.3	31.92	31.55	71.7	20,356	0.35%
2022/11/30	40.1	31.55	23.4	31.77	32.00	16.7	20,110	0.08%
2022/11/29	5.4	31.24	22.1	31.27	31.50	-16.7	19,455	-0.09%
2022/11/28	56.8	30.88	8.9	30.91	30.95	47.9	19,341	0.25%
2022/11/25	40.4	31.35	5.4	31.42	31.35	35.1	19,307	0.18%
2022/11/24	44.7	31.33	24.5	31.40	31.65	20.2	19,324	0.10%
2022/11/23	72.4	31.08	30.5	31.22	31.10	41.9	19,207	0.22%
2022/11/22	5.8	30.67	21.6	30.77	30.90	-15.8	19,133	-0.08%
2022/11/21	12.2	30.42	16.1	30.34	30.55	-3.9	19,065	-0.02%
2022/11/18	86.7	30.29	26.9	30.36	30.20	59.8	19,009	0.31%
2022/11/17	30.1	30.68	10.3	30.76	30.85	19.8	18,811	0.11%
2022/11/16	41.8	30.87	12.6	31.06	30.85	29.3	18,830	0.16%
2022/11/15	33.1	31.10	16.4	31.21	31.15	16.7	18,676	0.09%
2022/11/14	25.8	31.19	50.6	31.21	31.30	-24.8	18,526	-0.13%
2022/11/11	19.6	30.71	43	30.79	30.85	-23.4	18,307	-0.13%
2022/11/10	32.9	30.05	12.2	30.10	30.00	20.7	18,057	0.11%
2022/11/09	30.9	30.52	7.5	30.48	30.50	23.4	18,077	0.13%
2022/11/08	26.4	30.19	5.4	30.30	30.40	21	18,099	0.12%
2022/11/07	11.3	29.89	62.2	29.99	30.20	-50.8	18,153	-0.28%
2022/11/04	13	29.06	7	29.27	29.55	6	18,558	0.03%
2022/11/03	50.3	29.15	3	29.17	29.10	47.3	19,100	0.25%
2022/11/02	44.3	29.49	2.9	29.51	29.35	41.5	19,330	0.21%
2022/11/01	48.2	29.83	5.9	29.77	29.75	42.3	19,212	0.22%
2022/10/31	13	30.06	11.5	30.14	29.90	1.5	19,108	0.01%
2022/10/28	30.1	29.84	5.8	29.95	29.80	24.3	19,148	0.13%
2022/10/27	49.9	30.01	8.2	29.99	29.70	41.7	19,203	0.22%
2022/10/26	25.7	30.21	45	30.17	30.15	-19.3	19,123	-0.10%
2022/10/25	16.4	29.65	27.7	29.67	29.95	-11.3	18,971	-0.06%
2022/10/24	11.6	29.69	9.8	29.80	29.60	1.8	18,984	0.01%
2022/10/21	13.8	29.59	36.2	29.51	29.70	-22.4	18,949	-0.12%
2022/10/20	53.8	28.58	69.4	28.77	29.20	-15.7	18,830	-0.08%
2022/10/19	103.5	29.29	25.6	29.22	29.00	77.9	18,464	0.42%	大買/
2022/10/18	22.2	29.38	23.7	29.47	29.70	-1.5	18,376	-0.01%
2022/10/17	54.6	29.15	33.8	29.13	29.25	20.7	18,298	0.11%
2022/10/14	122.6	29.59	10.7	29.74	29.40	112	18,135	0.62%	大買/鉅額交易
2022/10/13	71.8	29.82	46.7	29.80	29.75	25.1	17,917	0.14%
2022/10/12	32.5	30.06	5.7	30.26	30.25	26.8	17,555	0.15%
2022/10/11	73.1	30.17	121.6	30.17	30.05	-48.5	17,569	-0.28%	大賣/
2022/10/07	38.8	31.00	9.8	30.94	31.00	29.1	17,288	0.17%
2022/10/06	31.6	31.07	65.9	30.97	31.35	-34.3	17,249	-0.20%
2022/10/05	150.1	30.98	24.8	30.96	30.85	125.3	17,419	0.72%	大買/鉅額交易
2022/10/04	91.1	30.80	33.6	30.78	30.70	57.5	17,385	0.33%
2022/10/03	75.4	30.71	30.1	30.70	30.65	45.3	17,214	0.26%
2022/09/30	91.1	31.30	41.2	31.36	31.15	49.9	16,923	0.29%
2022/09/29	102.2	31.62	78.9	31.62	31.80	23.3	16,572	0.14%	大買/
2022/09/28	149.3	31.85	119.3	32.06	31.95	30	16,247	0.18%	大買/大賣/
2022/09/27	188.8	32.80	75.9	32.83	32.45	112.9	15,819	0.71%	大買/鉅額交易
2022/09/26	60.7	33.39	33.3	33.53	33.35	27.4	15,591	0.18%
2022/09/23	27.9	33.87	38.4	33.90	33.90	-10.5	15,564	-0.07%
2022/09/22	89	33.71	30.6	33.86	33.65	58.4	15,719	0.37%
2022/09/21	40.6	34.33	5	34.40	34.25	35.6	15,675	0.23%
2022/09/20	14	34.55	23.2	34.65	34.45	-9.2	15,555	-0.06%
2022/09/19	13.9	34.53	29.9	34.66	34.45	-16.1	15,640	-0.10%
2022/09/16	26.9	34.49	32.1	34.53	34.50	-5.2	15,802	-0.03%
2022/09/15	38	34.56	4.8	34.57	34.55	33.2	15,945	0.21%
2022/09/14	26.7	34.78	0.5	34.96	34.75	26.2	16,493	0.16%
2022/09/13	119.5	35.07	3.8	35.15	35.05	115.7	17,128	0.68%	大買/鉅額交易
2022/09/12	9.6	35.42	289.7	35.33	35.55	-280.1	17,740	-1.58%	大賣/鉅額交易
2022/09/08	5.9	34.91	177.9	35.04	35.00	-172	18,634	-0.92%	大賣/鉅額交易
2022/09/07	32.7	34.93	22	34.97	34.95	10.7	18,810	0.06%
2022/09/06	14.4	35.31	6.8	35.35	35.35	7.6	19,000	0.04%
2022/09/05	8.9	34.97	83.6	34.93	35.30	-74.8	19,127	-0.39%
2022/09/02	30.8	35.07	14	35.22	35.00	16.8	19,485	0.09%
2022/09/01	53.8	35.17	22	35.32	35.15	31.9	19,537	0.16%
2022/08/31	9.2	35.58	21.8	35.61	35.90	-12.6	19,580	-0.06%
2022/08/30	10.7	35.34	9.7	35.39	35.45	1	19,466	0.01%
2022/08/29	48.1	35.48	13	35.45	35.50	35.1	19,511	0.18%
2022/08/26	3.3	35.84	9.1	35.82	35.85	-5.8	19,708	-0.03%
2022/08/25	16	35.33	26	35.47	35.55	-10	19,814	-0.05%
2022/08/24	10.2	35.19	8.1	35.22	35.10	2.1	19,915	0.01%
2022/08/23	65.4	35.42	3.3	35.56	35.20	62.1	20,507	0.30%
2022/08/22	11.6	35.56	20.7	35.80	35.80	-9.1	20,648	-0.04%
2022/08/19	27.8	35.77	14.5	35.83	35.80	13.3	20,714	0.06%
2022/08/18	10.6	35.90	30	35.99	36.05	-19.4	20,785	-0.09%
2022/08/17	40	35.65	5.8	35.74	35.75	34.2	20,909	0.16%
2022/08/16	37.6	35.82	14.4	35.83	35.80	23.2	20,895	0.11%
2022/08/15	74.2	35.62	6.6	35.68	35.60	67.6	21,009	0.32%
2022/08/12	53.6	35.70	15.4	35.73	35.70	38.1	21,088	0.18%
2022/08/11	114.3	35.79	295.3	35.56	35.80	-181	21,153	-0.86%	大買/大賣/鉅額交易
2022/08/10	92.5	37.08	44.6	37.17	37.20	47.9	20,871	0.23%
2022/08/09	28.2	36.56	37	36.48	36.90	-8.7	20,432	-0.04%
2022/08/08	59.7	35.85	37.4	35.86	36.00	22.3	20,328	0.11%
2022/08/05	44.1	35.90	4.4	35.95	35.85	39.8	20,596	0.19%
2022/08/04	42.4	35.68	17.1	35.75	35.65	25.3	20,844	0.12%
2022/08/03	36.3	35.52	6.4	35.56	35.60	29.9	20,975	0.14%
2022/08/02	123.5	35.30	13.7	35.50	35.70	109.8	21,221	0.52%	大買/鉅額交易
2022/08/01	167.5	35.39	23	35.42	35.55	144.5	21,482	0.67%	大買/鉅額交易
2022/07/29	142	35.58	17.5	35.42	35.40	124.5	21,867	0.57%	大買/鉅額交易
2022/07/28	28.1	35.47	5.8	35.53	35.60	22.3	22,055	0.10%
2022/07/27	38.2	34.94	14.2	34.89	35.15	24	22,041	0.11%
2022/07/26	24.6	34.47	18	34.65	34.60	6.6	22,016	0.03%
2022/07/25	53.8	34.55	5.2	34.67	34.45	48.6	22,072	0.22%
2022/07/22	45.4	34.72	25.6	34.58	34.90	19.8	22,258	0.09%
2022/07/21	38.9	34.02	13.2	34.18	34.45	25.7	22,434	0.11%
2022/07/20	28.3	34.27	28.7	34.59	34.15	-0.5	22,622	0.00%
2022/07/19	9.8	34.18	29.1	34.21	34.15	-19.3	22,813	-0.08%
2022/07/18	29.1	33.99	12.7	34.27	34.15	16.4	23,120	0.07%
2022/07/15	120.3	34.06	29.2	34.11	33.90	91.1	23,350	0.39%	大買/
2022/07/14	19.2	34.87	47.3	34.65	34.55	-28.2	23,643	-0.12%
2022/07/13	27	34.65	58.1	34.79	34.85	-31	23,883	-0.13%
2022/07/12	64.3	33.45	72.4	33.45	33.45	-8.1	24,119	-0.03%
2022/07/11	60.1	34.48	70.1	34.55	34.30	-10.1	24,310	-0.04%
2022/07/08	115.3	35.19	3.3	35.22	35.05	112	24,688	0.45%	大買/鉅額交易
2022/07/07	16	35.08	8.4	35.07	35.15	7.7	24,896	0.03%
2022/07/06	21.1	35.30	11.1	35.33	35.20	9.9	24,949	0.04%
2022/07/05	19.4	35.73	74.5	35.66	35.55	-55.1	25,090	-0.22%
2022/07/04	11.2	35.51	24.3	35.74	35.75	-13.1	25,235	-0.05%
2022/07/01	27.9	35.27	37.8	35.36	35.25	-10	25,807	-0.04%
2022/06/30	24.9	35.38	12.1	35.43	35.30	12.8	25,991	0.05%
2022/06/29	33.9	35.81	12.3	35.92	35.70	21.6	26,007	0.08%
2022/06/28	13.3	36.29	25.8	36.34	36.35	-12.5	26,076	-0.05%
2022/06/27	29.8	36.35	21.5	36.48	36.20	8.2	26,224	0.03%
2022/06/24	11.5	36.17	30.7	36.23	36.15	-19.2	26,116	-0.07%
2022/06/23	58.7	35.54	86.8	35.84	35.35	-28.1	26,141	-0.11%
2022/06/22	47.6	35.35	15.6	35.90	35.40	32.1	25,980	0.12%
2022/06/21	12.2	35.78	99.2	35.54	35.60	-86.9	25,464	-0.34%
2022/06/20	80.9	35.11	50	35.35	34.60	30.9	25,138	0.12%
2022/06/17	112	35.47	38.2	35.54	35.30	73.8	24,571	0.30%	大買/
2022/06/16	40	36.32	33.3	36.49	36.15	6.7	23,715	0.03%
2022/06/15	75.3	36.20	31.1	36.27	36.20	44.1	23,985	0.18%
2022/06/14	39.3	36.73	58.1	36.57	36.90	-18.8	24,039	-0.08%
2022/06/13	72.4	36.06	80.7	36.02	36.50	-8.3	24,410	-0.03%
2022/06/10	19.1	36.85	9.4	37.06	37.10	9.6	24,131	0.04%
2022/06/09	39.1	37.18	14.1	37.16	37.15	25	24,116	0.10%
2022/06/08	20.7	37.64	6.9	37.68	37.70	13.8	23,909	0.06%
2022/06/07	9.3	37.54	9.1	37.69	37.70	0.2	24,006	0.00%
2022/06/06	31.8	37.30	268.9	37.20	37.80	-237.1	23,969	-0.99%	大賣/鉅額交易
2022/06/02	23	37.80	37.2	37.89	37.90	-14.3	24,002	-0.06%
2022/06/01	32.8	38.37	8	38.39	38.20	24.8	24,290	0.10%
2022/05/31	32.3	37.98	13.8	38.28	38.75	18.5	24,270	0.08%
2022/05/30	15.1	38.16	11.6	38.36	38.45	3.5	23,672	0.01%
2022/05/27	2.2	37.54	21.5	37.87	37.95	-19.2	23,513	-0.08%
2022/05/26	13.8	37.43	29.1	37.40	37.30	-15.3	23,592	-0.06%
2022/05/25	7.8	37.24	14	37.43	37.60	-6.2	23,940	-0.03%
2022/05/24	30.7	37.39	2.1	37.63	37.20	28.6	24,068	0.12%
2022/05/23	15.6	37.00	55.9	37.38	37.20	-40.3	24,135	-0.17%
2022/05/20	16.7	36.81	27.1	36.92	37.10	-10.4	24,334	-0.04%
2022/05/19	83.1	36.69	15.7	36.74	36.60	67.3	24,357	0.28%
2022/05/18	70	36.77	47.7	37.04	37.50	22.3	24,200	0.09%
2022/05/17	47.3	36.48	17.3	36.63	36.45	29.9	24,032	0.12%
2022/05/16	46.8	36.58	65.9	36.81	36.90	-19.1	23,972	-0.08%
2022/05/13	57.4	36.77	221.5	36.67	36.95	-164.1	23,752	-0.69%	大賣/鉅額交易
2022/05/12	105.9	37.42	82.5	37.04	37.00	23.4	23,630	0.10%	大買/
2022/05/11	28.8	38.06	13.6	38.20	38.35	15.2	23,358	0.07%
2022/05/10	92.5	37.95	113.6	38.07	38.20	-21.1	23,272	-0.09%	大賣/
2022/05/09	97.4	38.28	88	38.31	38.00	9.4	23,158	0.04%
2022/05/06	43.3	39.04	35	39.16	39.35	8.3	23,304	0.04%
2022/05/05	152	40.16	94.4	39.98	39.85	57.6	23,268	0.25%	大買/
2022/05/04	33.4	40.74	19.4	41.03	40.85	14.1	22,935	0.06%
2022/05/03	36.9	40.99	173.1	40.92	40.85	-136.2	23,115	-0.59%	大賣/鉅額交易
2022/04/29	13.5	41.12	29.2	41.33	41.60	-15.8	23,151	-0.07%
2022/04/28	78.3	41.03	78.2	41.11	41.00	0.1	23,189	0.00%
2022/04/27	58.9	41.69	22.1	41.73	41.60	36.9	22,990	0.16%
2022/04/26	37.6	41.82	33.3	41.84	41.95	4.4	22,892	0.02%
2022/04/25	60.8	41.49	155	41.53	41.55	-94.2	22,814	-0.41%	大賣/
2022/04/22	213.3	41.35	53.3	41.30	41.55	160	22,680	0.71%	大買/鉅額交易
2022/04/21	125.4	41.01	30.7	41.02	41.00	94.7	22,660	0.42%	大買/
2022/04/20	44.7	41.24	62.3	41.34	41.75	-17.5	22,756	-0.08%
2022/04/19	63.7	41.69	19	41.71	41.50	44.7	22,593	0.20%
2022/04/18	109.4	41.62	167.1	41.84	41.90	-57.7	22,623	-0.26%	大買/大賣/
2022/04/15	67.8	43.02	163	42.79	42.85	-95.2	22,231	-0.43%	大賣/
2022/04/14	181.8	43.58	241.9	43.40	43.10	-60.1	22,188	-0.27%	大買/大賣/
2022/04/13	33.8	44.61	68.4	44.80	44.95	-34.6	21,917	-0.16%
2022/04/12	29.1	44.41	44.3	44.44	44.45	-15.3	21,815	-0.07%
2022/04/11	52.2	44.42	71.5	44.63	44.65	-19.3	21,804	-0.09%
2022/04/08	51	44.04	93.2	44.23	44.35	-42.2	21,693	-0.19%
2022/04/07	169.7	44.40	177.9	44.34	44.10	-8.2	21,521	-0.04%	大買/大賣/
2022/04/06	176.5	43.20	56.2	43.57	44.05	120.3	20,847	0.58%	大買/鉅額交易
2022/04/01	27.6	42.87	25.8	42.91	43.10	1.8	20,525	0.01%
2022/03/31	29.5	42.73	52.8	42.60	42.90	-23.3	20,361	-0.11%
2022/03/30	15.4	42.06	63.9	42.22	42.25	-48.5	20,140	-0.24%
2022/03/29	19.8	42.11	18.5	42.14	42.00	1.3	20,062	0.01%
2022/03/28	52.9	41.89	28.6	41.88	42.40	24.2	20,106	0.12%
2022/03/25	45.4	41.73	195.5	41.92	42.20	-150.1	20,005	-0.75%	大賣/鉅額交易
2022/03/24	38.2	42.26	36.3	42.23	42.25	1.9	19,863	0.01%
2022/03/23	52.3	41.92	75.7	41.82	42.35	-23.4	20,104	-0.12%
2022/03/22	19.8	40.88	72.7	41.00	41.15	-52.8	19,934	-0.27%
2022/03/21	26	40.54	72.3	40.55	40.60	-46.4	19,757	-0.23%
2022/03/18	36.4	40.42	54.9	40.48	40.45	-18.4	19,688	-0.09%
2022/03/17	25.3	39.91	63	40.05	40.05	-37.6	19,291	-0.20%
2022/03/16	28.2	38.82	284.9	39.04	39.50	-256.6	19,042	-1.35%	大賣/鉅額交易
2022/03/15	10.8	38.48	87.6	38.48	38.60	-76.8	18,592	-0.41%
2022/03/14	9.6	38.37	88.6	38.39	38.50	-79	18,718	-0.42%
2022/03/11	23.8	37.95	15.4	38.03	37.95	8.4	18,809	0.04%
2022/03/10	7.9	37.82	57.5	37.96	38.25	-49.6	18,971	-0.26%
2022/03/09	24.2	37.58	21.1	37.59	37.40	3.1	18,913	0.02%
2022/03/08	60.2	37.41	32.2	37.45	37.35	28	18,855	0.15%
2022/03/07	113.7	37.33	70.1	37.45	37.65	43.6	18,541	0.24%	大買/
2022/03/04	25	37.78	17.4	37.87	38.00	7.6	18,838	0.04%
2022/03/03	18.4	38.01	19.3	38.06	38.10	-0.9	18,849	0.00%
2022/03/02	9.3	37.94	9.8	38.02	38.10	-0.5	19,001	0.00%
2022/03/01	20.8	37.98	40.2	38.08	38.20	-19.4	18,897	-0.10%
2022/02/25	44	37.40	26.4	37.49	37.60	17.6	18,700	0.09%
2022/02/24	67.6	37.60	37.2	37.68	37.70	30.4	18,282	0.17%
2022/02/23	28.5	37.71	51	37.82	38.05	-22.4	18,069	-0.12%
2022/02/22	151.5	37.45	32.5	37.50	37.60	119	17,974	0.66%	大買/鉅額交易
2022/02/21	103.4	37.81	11.4	37.93	38.00	92	17,683	0.52%	大買/
2022/02/18	24.1	38.11	14.4	38.10	38.10	9.7	17,511	0.06%
2022/02/17	64	38.25	8.8	38.30	38.40	55.2	17,574	0.31%
2022/02/16	48.8	38.16	36.4	38.27	38.20	12.4	17,532	0.07%
2022/02/15	62	38.18	5.4	38.30	38.10	56.6	17,393	0.33%
2022/02/14	124.6	38.20	29.5	38.25	38.45	95.1	17,356	0.55%	大買/
2022/02/11	56.8	38.64	51	38.64	38.80	5.8	17,366	0.03%
2022/02/10	63.7	38.33	40.2	38.35	38.70	23.5	17,302	0.14%
2022/02/09	27.4	38.89	34.5	38.84	38.80	-7.1	17,119	-0.04%
2022/02/08	54.6	38.64	56.4	38.62	38.95	-1.8	16,979	-0.01%
2022/02/07	15.1	37.54	75.8	37.55	38.00	-60.7	16,457	-0.37%
2022/01/26	19	36.93	15.8	36.96	36.95	3.1	16,120	0.02%
2022/01/25	57.8	36.42	23.4	36.67	36.90	34.4	16,116	0.21%
2022/01/24	15.7	36.57	123.6	36.64	36.90	-108	15,849	-0.68%	大賣/鉅額交易
2022/01/21	91.7	36.59	53.7	36.68	36.85	38	15,865	0.24%
2022/01/20	19.5	36.89	29.6	36.98	36.95	-10.1	15,661	-0.06%
2022/01/19	42.3	36.90	58.5	36.92	37.00	-16.1	15,589	-0.10%
2022/01/18	41.7	37.04	41.3	37.18	37.25	0.5	15,666	0.00%
2022/01/17	52.5	36.98	50.8	36.98	37.05	1.7	15,532	0.01%
2022/01/14	123.4	37.27	53.9	37.40	37.45	69.5	15,445	0.45%	大買/
2022/01/13	60.5	37.51	62.9	37.44	37.85	-2.5	15,365	-0.02%
2022/01/12	31.9	36.90	35.1	36.93	37.00	-3.3	14,982	-0.02%
2022/01/11	25.3	36.38	113.3	36.58	37.00	-88.1	14,812	-0.59%	大賣/
2022/01/10	36.5	35.95	35	36.05	36.15	1.5	14,715	0.01%
2022/01/07	50.8	36.27	36.3	36.33	36.20	14.5	14,676	0.10%
2022/01/06	18.6	35.74	52.8	35.77	36.00	-34.2	14,480	-0.24%
2022/01/05	26	35.39	9	35.44	35.55	16.9	14,401	0.12%
2022/01/04	40.2	35.31	29.2	35.46	35.55	11	14,513	0.08%
2022/01/03	50.4	35.35	16.8	35.42	35.35	33.7	14,429	0.23%
2021/12/30	23.7	35.60	11.2	35.59	35.55	12.5	14,371	0.09%
2021/12/29	18.3	35.61	7	35.65	35.60	11.3	14,475	0.08%
2021/12/28	38.5	35.47	6.6	35.52	35.60	31.8	14,534	0.22%
2021/12/27	28.4	35.38	14.4	35.48	35.60	14	14,543	0.10%
2021/12/24	13.9	35.40	11.1	35.46	35.50	2.8	14,759	0.02%
2021/12/23	28.2	35.48	10.1	35.56	35.50	18.1	14,804	0.12%
2021/12/22	16.8	35.63	24.2	35.69	35.65	-7.4	14,903	-0.05%
2021/12/21	22.1	35.83	7.7	35.86	35.75	14.4	14,792	0.10%
2021/12/20	20.8	35.68	27.2	35.76	36.00	-6.4	14,718	-0.04%
2021/12/17	10.6	35.45	65.1	35.69	35.90	-54.5	14,516	-0.38%
2021/12/16	5.5	35.27	15.5	35.48	35.60	-10.1	14,226	-0.07%
2021/12/15	10.8	35.17	1	35.16	35.20	9.8	14,286	0.07%
2021/12/14	22.4	35.15	19.4	35.24	35.40	3	14,568	0.02%
2021/12/13	31	35.52	18.4	35.60	35.50	12.6	14,534	0.09%
2021/12/10	19.4	35.50	33.6	35.48	35.65	-14.2	14,470	-0.10%
2021/12/09	21.9	35.06	38	35.12	35.30	-16.1	14,411	-0.11%
2021/12/08	13.2	35.04	86.4	35.09	35.20	-73.2	14,402	-0.51%
2021/12/07	33.9	35.03	122	34.84	35.10	-88.2	14,249	-0.62%	大賣/
2021/12/06	87.5	34.33	106.6	34.41	34.60	-19.1	14,035	-0.14%	大賣/
2021/12/03	9.6	34.13	4.1	34.15	34.15	5.5	13,963	0.04%
2021/12/02	8.5	33.93	27.8	34.05	34.25	-19.3	13,859	-0.14%
2021/12/01	20.6	33.93	24.7	34.06	34.15	-4.2	13,857	-0.03%
2021/11/30	78.9	33.71	91.9	34.16	34.20	-13	14,025	-0.09%
2021/11/29	69.5	33.85	16.1	33.90	33.90	53.4	13,373	0.40%
2021/11/26	79.5	33.99	21.1	33.97	33.90	58.4	13,316	0.44%
2021/11/25	20.4	34.19	8.1	34.36	34.50	12.3	13,369	0.09%
2021/11/24	28.6	34.32	15	34.36	34.35	13.6	13,445	0.10%
2021/11/23	46.8	34.10	9.6	34.12	34.10	37.1	13,526	0.27%
2021/11/22	42.7	34.23	6.3	34.29	34.15	36.4	13,527	0.27%
2021/11/19	39.2	34.50	20.8	34.54	34.65	18.4	13,484	0.14%
2021/11/18	18.6	34.55	82.3	34.54	34.70	-63.7	13,414	-0.47%
2021/11/17	40.5	34.15	18.5	34.19	34.20	22	13,571	0.16%
2021/11/16	43.1	33.96	20.3	34.04	34.20	22.9	13,654	0.17%
2021/11/15	14.3	33.87	18.7	33.93	33.95	-4.4	13,736	-0.03%
2021/11/12	25.2	33.78	25	33.87	33.90	0.2	13,847	0.00%
2021/11/11	87.2	33.77	21.8	33.86	33.80	65.4	14,108	0.46%
2021/11/10	23	33.83	58.3	33.92	34.00	-35.2	14,362	-0.25%
2021/11/09	25.2	33.62	55.6	33.61	33.70	-30.3	14,379	-0.21%
2021/11/08	16.1	33.54	17.7	33.60	33.60	-1.6	15,869	-0.01%
2021/11/05	12.5	33.41	36.7	33.55	33.70	-24.2	16,463	-0.15%
2021/11/04	9	33.35	36.3	33.38	33.45	-27.2	16,617	-0.16%
2021/11/03	7.8	33.24	20.6	33.32	33.40	-12.8	16,839	-0.08%
2021/11/02	16.4	33.33	31.8	33.34	33.30	-15.4	17,037	-0.09%
2021/11/01	24.7	33.33	34.4	33.35	33.30	-9.7	17,036	-0.06%
2021/10/29	50.3	33.13	49	33.24	33.40	1.3	17,140	0.01%
2021/10/28	20.3	33.29	25.5	33.28	33.40	-5.2	17,210	-0.03%
2021/10/27	59.6	33.32	39.3	33.36	33.35	20.2	17,331	0.12%
2021/10/26	15.2	33.41	24.9	33.38	33.45	-9.8	17,520	-0.06%
2021/10/25	45.2	33.01	31.8	33.04	33.10	13.4	17,345	0.08%
2021/10/22	0.4	32.97	22.2	33.03	33.05	-21.7	17,462	-0.12%
2021/10/21	7.2	32.89	19	32.96	32.95	-11.8	17,366	-0.07%
2021/10/20	3.1	32.83	29.1	32.85	32.90	-26	17,206	-0.15%
2021/10/19	33.8	32.76	10.8	32.85	32.75	23	17,208	0.13%
2021/10/18	29	32.69	157.3	32.64	32.95	-128.3	17,240	-0.74%	大賣/鉅額交易
2021/10/15	18.9	32.34	12.4	32.41	32.50	6.4	17,178	0.04%
2021/10/14	10.9	32.44	11.2	32.54	32.30	-0.3	17,136	0.00%
2021/10/13	4.3	32.34	11.5	32.45	32.50	-7.2	17,222	-0.04%
2021/10/12	51.1	31.98	38.3	32.25	32.45	12.8	17,261	0.07%
2021/10/08	32.6	32.22	43.2	32.28	32.25	-10.6	17,140	-0.06%
2021/10/07	2.3	32.38	22	32.46	32.40	-19.7	17,250	-0.11%
2021/10/06	25	31.99	12.3	32.16	32.25	12.7	17,271	0.07%
2021/10/05	33.5	31.97	19.6	32.06	32.05	13.9	17,257	0.08%
2021/10/04	39.4	32.04	21	32.06	32.10	18.4	17,264	0.11%
2021/10/01	136.3	31.91	16.1	31.94	32.05	120.2	17,277	0.70%	大買/鉅額交易
2021/09/30	18.5	32.05	4	32.13	32.05	14.5	17,102	0.08%
2021/09/29	95.2	32.07	36.7	32.12	32.05	58.5	17,088	0.34%
2021/09/28	33.5	32.23	31	32.32	32.40	2.5	16,926	0.01%
2021/09/27	31	32.33	14.5	32.44	32.35	16.5	16,971	0.10%
2021/09/24	7.3	32.33	14.1	32.41	32.40	-6.8	17,017	-0.04%
2021/09/23	17.4	32.25	21	32.30	32.40	-3.6	17,042	-0.02%
2021/09/22	159.4	31.97	26.1	32.05	32.10	133.3	17,109	0.78%	大買/鉅額交易
2021/09/17	43.3	32.19	21.2	32.41	32.15	22.1	16,856	0.13%
2021/09/16	33.8	32.31	35.5	32.40	32.35	-1.7	16,641	-0.01%
2021/09/15	23.4	32.32	9.8	32.47	32.35	13.5	16,725	0.08%
2021/09/14	14.1	32.40	33	32.44	32.50	-18.9	16,823	-0.11%
2021/09/13	62	32.23	13	32.33	32.30	49	16,868	0.29%
2021/09/10	12.4	32.29	12.5	32.40	32.45	-0.1	17,008	0.00%
2021/09/09	13.9	32.27	3	32.38	32.30	10.9	17,295	0.06%
2021/09/08	19.3	32.34	27.1	32.36	32.50	-7.8	17,339	-0.05%
2021/09/07	16.1	32.38	39.3	32.40	32.45	-23.1	17,478	-0.13%
2021/09/06	23.3	32.46	39.5	32.51	32.50	-16.2	17,514	-0.09%
2021/09/03	24.2	32.31	17.4	32.40	32.55	6.8	17,499	0.04%
2021/09/02	81.3	32.14	26.5	32.18	32.10	54.8	17,474	0.31%
2021/09/01	28.8	32.52	3.5	32.52	32.55	25.3	17,573	0.14%
2021/08/31	17.7	32.31	18.7	32.33	32.80	-0.9	17,556	-0.01%
2021/08/30	24.9	32.05	7.5	32.17	32.45	17.4	17,459	0.10%
2021/08/27	57.2	31.82	47.8	31.86	32.00	9.4	17,403	0.05%
2021/08/26	24.9	31.34	29.7	31.38	31.45	-4.8	17,412	-0.03%
2021/08/25	47.1	31.34	43.6	31.37	31.45	3.5	17,546	0.02%
2021/08/24	7.9	31.23	64.6	31.30	31.35	-56.8	17,544	-0.32%
2021/08/23	180.2	31.22	17.7	31.25	31.05	162.5	17,640	0.92%	大買/鉅額交易
2021/08/20	43.1	31.20	36.5	31.43	31.45	6.6	17,588	0.04%
2021/08/19	44.7	31.30	37.4	31.27	31.30	7.3	18,782	0.04%
2021/08/18	18.3	31.36	43.9	31.42	31.45	-25.6	18,614	-0.14%
2021/08/17	20.3	31.14	15.5	31.26	31.45	4.9	18,568	0.03%
2021/08/16	154.4	30.93	12.2	30.98	31.05	142.2	18,418	0.77%	大買/鉅額交易
2021/08/13	135.9	31.02	41.7	31.04	31.05	94.3	18,336	0.51%	大買/
2021/08/12	537.1	30.77	9	30.81	30.70	528.1	18,211	2.90%	大買/鉅額交易
2021/08/11	78.3	33.05	106.1	33.06	33.05	-27.9	16,812	-0.17%	大賣/
2021/08/10	43.3	33.05	43	33.02	33.05	0.3	16,424	0.00%
2021/08/09	32.2	33.05	54	33.13	33.20	-21.8	16,576	-0.13%
2021/08/06	6.5	33.14	87.7	33.20	33.20	-81.2	16,638	-0.49%
2021/08/05	9.5	33.08	7.2	33.10	33.15	2.2	16,933	0.01%
2021/08/04	26.2	33.06	31	33.09	33.15	-4.7	17,814	-0.03%
2021/08/03	23.4	33.02	33.3	33.05	33.10	-10	18,045	-0.06%
2021/08/02	34.3	32.99	3	32.98	33.00	31.3	18,285	0.17%
2021/07/30	5.2	32.98	8.1	33.00	33.10	-2.9	18,291	-0.02%
2021/07/29	2.4	33.00	6.2	33.04	33.10	-3.8	18,240	-0.02%
2021/07/28	9.5	32.93	33.6	33.01	33.00	-24.1	18,372	-0.13%
2021/07/27	5.4	32.96	87.1	33.04	33.05	-81.7	18,538	-0.44%
2021/07/26	11.7	32.95	0.3	33.11	33.00	11.4	18,744	0.06%
2021/07/23	3.3	33.01	150.4	33.05	33.10	-147	18,947	-0.78%	大賣/鉅額交易
2021/07/22	18.8	33.00	21.6	33.01	33.05	-2.9	19,057	-0.02%
2021/07/21	22.8	32.77	33.5	32.83	32.90	-10.7	19,085	-0.06%
2021/07/20	19.9	32.85	4.4	32.94	32.80	15.5	19,171	0.08%
2021/07/19	19.5	32.93	61.4	33.02	33.10	-41.9	19,220	-0.22%
2021/07/16	13.1	32.89	25.9	32.93	33.00	-12.7	19,269	-0.07%
2021/07/15	20.7	32.84	21.1	32.86	32.85	-0.4	19,247	0.00%
2021/07/14	13.1	32.79	9.3	32.79	32.95	3.9	19,311	0.02%
2021/07/13	2.2	32.83	22.4	32.87	32.95	-20.2	19,513	-0.10%
2021/07/12	10.5	32.84	16.6	32.87	32.80	-6.1	19,630	-0.03%
2021/07/09	36.6	32.58	37.6	32.73	32.90	-1	19,566	-0.01%
2021/07/08	49.3	32.71	3.8	32.75	32.80	45.4	19,595	0.23%
2021/07/07	21.8	32.64	13.5	32.70	32.80	8.3	19,619	0.04%
2021/07/06	12.3	32.81	15.7	32.83	32.85	-3.4	19,628	-0.02%
2021/07/05	15.9	32.62	16.1	32.71	32.75	-0.2	19,692	0.00%
2021/07/02	28.5	32.55	8.4	32.64	32.55	20.1	19,697	0.10%
2021/07/01	37.6	32.60	15.1	32.66	32.65	22.4	19,794	0.11%
2021/06/30	3.2	32.63	23.6	32.83	32.85	-20.3	19,828	-0.10%
2021/06/29	42.4	32.61	6	32.67	32.55	36.4	19,923	0.18%
2021/06/28	25.4	32.80	4.3	32.82	32.75	21.1	19,955	0.11%
2021/06/25	22.1	32.93	31.7	32.92	32.90	-9.6	20,020	-0.05%
2021/06/24	11.3	32.71	9.3	32.67	32.60	2	20,068	0.01%
2021/06/23	47.7	32.53	147	32.68	32.75	-99.3	20,104	-0.49%	大賣/
2021/06/22	256.1	32.58	104	32.67	32.50	152.1	20,037	0.76%	大買/大賣/鉅額交易
2021/06/21	44.3	32.58	13.5	32.79	32.50	30.7	20,002	0.15%
2021/06/18	44	32.80	12.3	32.84	32.75	31.7	19,936	0.16%
2021/06/17	17	32.74	26.5	32.88	32.90	-9.5	19,727	-0.05%
2021/06/16	39	32.77	29.2	32.88	33.00	9.8	20,206	0.05%
2021/06/15	13.9	32.77	15.3	32.83	32.75	-1.4	20,264	-0.01%
2021/06/11	6.3	32.90	20	32.95	32.90	-13.7	20,597	-0.07%
2021/06/10	11	32.85	11.5	32.97	33.10	-0.6	20,815	0.00%
2021/06/09	47	32.83	34.6	32.85	32.95	12.4	20,929	0.06%
2021/06/08	8.7	33.01	12.2	33.08	33.10	-3.5	20,863	-0.02%
2021/06/07	5.4	32.94	162.4	33.05	33.10	-157	21,359	-0.74%	大賣/鉅額交易
2021/06/04	15.7	32.91	70.3	32.95	33.00	-54.5	21,510	-0.25%
2021/06/03	18.4	33.00	2.2	32.96	33.00	16.2	22,265	0.07%
2021/06/02	5.6	32.96	58	33.02	33.15	-52.5	22,516	-0.23%
2021/06/01	34.2	33.00	17.3	33.02	33.00	16.9	22,540	0.07%
2021/05/31	8.5	33.02	85.5	33.03	33.10	-76.9	22,750	-0.34%
2021/05/28	52.7	32.97	31.6	33.01	33.10	21.1	22,825	0.09%
2021/05/27	30.8	32.78	28.6	32.91	33.20	2.2	22,860	0.01%
2021/05/26	3.2	32.78	21.1	32.76	32.75	-17.9	22,117	-0.08%
2021/05/25	10.4	32.69	50.7	32.76	32.70	-40.4	22,351	-0.18%
2021/05/24	12.4	32.57	48	32.61	32.60	-35.6	22,629	-0.16%
2021/05/21	3.2	32.38	16.8	32.45	32.50	-13.6	22,754	-0.06%
2021/05/20	6.6	31.98	18.6	32.08	32.10	-12	22,754	-0.05%
2021/05/19	98.4	32.13	18.2	32.09	32.10	80.1	22,779	0.35%
2021/05/18	145.9	31.94	66.6	31.84	32.00	79.3	22,779	0.35%	大買/
2021/05/17	92.7	31.09	219.9	30.89	31.10	-127.2	23,242	-0.55%	大賣/鉅額交易
2021/05/14	23.2	31.56	25.5	31.64	31.70	-2.3	23,015	-0.01%
2021/05/13	192.6	31.55	66	31.50	31.40	126.6	22,822	0.55%	大買/鉅額交易
2021/05/12	164.6	31.31	443.4	31.28	31.35	-278.8	22,400	-1.24%	大買/大賣/鉅額交易
2021/05/11	38.6	32.56	44.9	32.77	32.45	-6.3	21,610	-0.03%
2021/05/10	27	32.91	93.9	32.93	33.00	-66.8	21,379	-0.31%
2021/05/07	18.7	32.52	93.4	32.53	32.60	-74.7	21,463	-0.35%
2021/05/06	28.5	32.06	24.4	32.28	32.35	4.1	21,690	0.02%
2021/05/05	72.5	32.06	23.8	32.07	32.05	48.7	21,653	0.22%
2021/05/04	36.8	32.19	41.7	32.31	32.10	-4.9	21,666	-0.02%
2021/05/03	38.6	32.56	20	32.58	32.45	18.5	21,595	0.09%
2021/04/29	11.8	32.61	132.6	32.70	32.65	-120.8	21,595	-0.56%	大賣/鉅額交易
2021/04/28	23.3	32.41	30.5	32.47	32.60	-7.2	21,534	-0.03%
2021/04/27	29.3	32.59	51	32.56	32.60	-21.7	21,879	-0.10%
2021/04/26	14.1	32.30	61.4	32.49	32.60	-47.3	21,884	-0.22%
2021/04/23	21.6	32.17	35.3	32.23	32.25	-13.7	21,909	-0.06%
2021/04/22	15.4	32.21	52	32.28	32.35	-36.6	22,079	-0.17%
2021/04/21	22.8	32.34	33.1	32.36	32.30	-10.3	22,100	-0.05%
2021/04/20	25.4	32.47	113.7	32.49	32.55	-88.3	22,124	-0.40%	大賣/
2021/04/19	17.9	32.29	348.3	32.31	32.45	-330.3	22,066	-1.50%	大賣/鉅額交易
2021/04/16	7	31.95	185.3	31.97	32.05	-178.3	21,903	-0.81%	大賣/鉅額交易
2021/04/15	31.7	31.90	64.8	31.90	31.90	-33.1	22,220	-0.15%
2021/04/14	15.6	31.83	68.4	31.89	31.90	-52.8	22,428	-0.24%
2021/04/13	26.2	31.92	111.2	31.94	31.85	-85	22,576	-0.38%	大賣/
2021/04/12	106.6	31.63	21.1	31.69	31.65	85.5	22,591	0.38%	大買/
2021/04/09	95.5	31.59	27.3	31.60	31.55	68.2	22,695	0.30%
2021/04/08	38.1	31.80	10.2	31.79	31.75	28	22,730	0.12%
2021/04/07	65.6	31.94	52.5	31.96	32.00	13.1	22,994	0.06%
2021/04/06	7	31.96	47.5	31.97	32.00	-40.5	22,931	-0.18%
2021/04/01	17.4	31.87	18.2	31.87	31.90	-0.8	22,878	0.00%
2021/03/31	8.2	31.81	35.4	31.84	31.90	-27.2	22,720	-0.12%
2021/03/30	12.8	31.70	101.9	31.75	31.80	-89.1	22,603	-0.39%	大賣/
2021/03/29	20.2	31.65	45.4	31.70	31.80	-25.2	22,576	-0.11%
2021/03/26	35.3	31.52	91.5	31.60	31.60	-56.3	22,619	-0.25%
2021/03/25	4.6	31.40	102.1	31.45	31.60	-97.4	22,670	-0.43%	大賣/
2021/03/24	48.5	31.31	104.6	31.31	31.40	-56	22,776	-0.25%	大賣/
2021/03/23	5.7	31.17	7.2	31.26	31.35	-1.4	22,833	-0.01%
2021/03/22	84.5	31.13	52.2	31.17	31.25	32.2	22,895	0.14%
2021/03/19	47	31.14	34.8	31.24	31.05	12.2	22,830	0.05%
2021/03/18	16.5	31.44	108.1	31.50	31.40	-91.6	22,448	-0.41%	大賣/
2021/03/17	9.2	31.30	66.3	31.33	31.45	-57.1	22,362	-0.26%
2021/03/16	95.4	31.32	322.2	31.26	31.35	-226.9	22,106	-1.03%	大賣/鉅額交易
2021/03/15	59.5	30.94	103.4	30.99	31.00	-43.9	22,104	-0.20%	大賣/
2021/03/12	19.5	30.60	32.7	30.69	30.65	-13.2	22,176	-0.06%
2021/03/11	151.5	30.94	85.5	30.97	30.75	66	22,324	0.30%	大買/
2021/03/10	39.1	30.55	151.3	30.57	30.60	-112.3	21,966	-0.51%	大賣/鉅額交易
2021/03/09	40.1	30.34	198.9	30.43	30.60	-158.8	21,704	-0.73%	大賣/鉅額交易
2021/03/08	20.1	29.91	80.9	29.88	29.90	-60.8	20,961	-0.29%
2021/03/05	30.8	29.53	26.3	29.64	29.70	4.5	20,676	0.02%
2021/03/04	102.8	29.52	11.5	29.65	29.60	91.3	21,324	0.43%	大買/
2021/03/03	21.3	29.70	54.5	29.76	29.75	-33.2	21,188	-0.16%
2021/03/02	13.8	29.67	117.7	29.67	29.65	-104	21,078	-0.49%	大賣/鉅額交易
2021/02/26	246.4	29.31	186	29.31	29.20	60.4	20,886	0.29%	大買/大賣/
2021/02/25	31.7	29.52	59.7	29.61	29.65	-28	20,367	-0.14%
2021/02/24	127.4	29.44	12	29.57	29.30	115.4	20,198	0.57%	大買/鉅額交易
2021/02/23	13.8	29.36	52.3	29.44	29.55	-38.5	19,864	-0.19%
2021/02/22	70.1	29.13	37.6	29.15	29.10	32.6	19,714	0.17%
2021/02/19	100.3	29.05	7.5	29.11	29.15	92.8	19,719	0.47%
2021/02/18	56.4	29.23	8.6	29.29	29.25	47.8	19,756	0.24%
2021/02/17	51.5	29.22	53.8	29.29	29.40	-2.3	19,819	-0.01%
2021/02/05	71.9	28.81	8	28.78	28.80	63.9	19,267	0.33%
2021/02/04	25.2	28.83	6	28.89	28.80	19.2	19,237	0.10%
2021/02/03	20.3	28.77	17.2	28.78	28.80	3.1	19,714	0.02%
2021/02/02	105.9	28.82	60.2	28.84	28.70	45.7	19,882	0.23%	大買/
2021/02/01	172.4	28.69	35.6	28.67	28.65	136.8	19,843	0.69%	大買/鉅額交易
2021/01/29	136.5	28.42	8.3	28.38	28.15	128.2	19,797	0.65%	大買/鉅額交易
2021/01/28	134.7	28.54	137	28.55	28.55	-2.3	19,365	-0.01%	大買/大賣/
2021/01/27	49.3	28.73	36	28.79	28.70	13.3	19,074	0.07%
2021/01/26	55.1	28.72	11	28.78	28.70	44.1	19,014	0.23%
2021/01/25	22.8	28.85	28.6	28.84	28.85	-5.8	18,887	-0.03%
2021/01/22	103.5	28.61	25.5	28.61	28.60	78	18,839	0.41%	大買/
2021/01/21	116.2	28.83	23.2	28.88	28.70	93	18,765	0.50%	大買/
2021/01/20	299.3	28.80	94	28.84	28.70	205.3	18,680	1.10%	大買/鉅額交易
2021/01/19	45.6	29.08	47.1	29.07	29.10	-1.5	18,242	-0.01%
2021/01/18	94.3	29.06	9	29.11	29.15	85.3	18,216	0.47%
2021/01/15	100.1	29.39	3.5	29.40	29.30	96.6	18,020	0.54%
2021/01/14	45.6	29.64	23.6	29.66	29.75	21.9	17,846	0.12%
2021/01/13	11.3	29.78	11.3	29.81	29.80	0	17,733	0.00%
2021/01/12	65.6	29.81	6	29.81	29.75	59.6	17,692	0.34%
2021/01/11	130.1	29.98	39.5	29.97	30.05	90.6	17,618	0.51%	大買/
2021/01/08	54.2	29.88	103.5	29.95	30.00	-49.4	17,529	-0.28%	大賣/
2021/01/07	9.1	29.52	36.1	29.59	29.75	-27	17,196	-0.16%
2021/01/06	74.8	29.62	17.1	29.66	29.45	57.7	17,057	0.34%
2021/01/05	94.3	29.81	47	29.81	29.85	47.3	16,804	0.28%
2021/01/04	46.9	29.71	14.1	29.77	29.90	32.8	16,891	0.19%
2020/12/31	15.9	29.87	16.2	29.88	29.80	-0.3	16,735	0.00%
2020/12/30	6.4	29.84	217.6	29.72	29.90	-211.3	16,621	-1.27%	大賣/鉅額交易
2020/12/29	11.8	29.47	27.7	29.49	29.55	-15.9	16,444	-0.10%
2020/12/28	7.9	29.31	12.9	29.34	29.55	-5	16,548	-0.03%
2020/12/25	9.5	29.32	107.2	29.30	29.35	-97.8	16,562	-0.59%	大賣/
2020/12/24	6.2	29.39	6	29.37	29.45	0.2	16,820	0.00%
2020/12/23	14.6	29.28	17	29.27	29.45	-2.4	16,965	-0.01%
2020/12/22	114.2	29.64	23.8	29.59	29.65	90.4	17,276	0.52%	大買/
2020/12/21	12.3	29.38	47.5	29.50	29.65	-35.3	17,882	-0.20%
2020/12/18	3.2	29.35	8	29.41	29.50	-4.8	18,359	-0.03%
2020/12/17	7.5	29.48	27.7	29.49	29.50	-20.2	18,815	-0.11%
2020/12/16	7.1	29.33	29.9	29.35	29.40	-22.8	19,116	-0.12%
2020/12/15	46.2	28.94	5.2	28.94	29.05	41.1	19,420	0.21%
2020/12/14	1.1	29.30	44.1	29.36	29.30	-43	19,468	-0.22%
2020/12/11	141.1	29.17	109.6	29.18	29.30	31.5	19,387	0.16%	大買/大賣/
2020/12/10	23.5	28.79	176.9	28.73	28.80	-153.4	19,320	-0.79%	大賣/鉅額交易
2020/12/09	46	28.75	31.1	28.82	28.75	14.9	19,367	0.08%
2020/12/08	147.5	28.70	47.7	28.68	28.70	99.8	19,386	0.51%	大買/
2020/12/07	59.1	28.98	26.7	28.99	29.00	32.4	19,258	0.17%
2020/12/04	43.4	29.11	12	29.10	29.10	31.4	19,194	0.16%
2020/12/03	12.7	29.11	3.2	29.11	29.20	9.6	19,139	0.05%
2020/12/02	2.8	29.20	10.8	29.17	29.20	-8	19,244	-0.04%
2020/12/01	22.4	28.99	20	28.91	29.15	2.4	19,683	0.01%
2020/11/30	124.9	28.90	92.2	29.01	28.45	32.8	19,832	0.17%	大買/
2020/11/27	45.1	29.14	25.5	29.22	29.10	19.6	19,444	0.10%
2020/11/26	17.7	29.21	23.8	29.21	29.30	-6.2	19,899	-0.03%
2020/11/25	54.6	29.40	9	29.41	29.25	45.6	20,048	0.23%
2020/11/24	218.3	29.58	10.9	29.48	29.30	207.4	20,230	1.03%	大買/鉅額交易
2020/11/23	15.7	29.64	29.5	29.68	29.70	-13.8	20,407	-0.07%
2020/11/20	6.7	29.57	1.7	29.61	29.55	5.1	20,574	0.02%
2020/11/19	23.3	29.51	10.3	29.54	29.60	12.9	20,887	0.06%
2020/11/18	3	29.48	105.4	29.55	29.65	-102.4	21,018	-0.49%	大賣/鉅額交易
2020/11/17	15	29.31	165.5	29.28	29.45	-150.4	21,084	-0.71%	大賣/鉅額交易
2020/11/16	58.5	29.31	45.1	29.37	29.45	13.4	21,632	0.06%
2020/11/13	44.2	29.17	10.2	29.20	29.35	33.9	21,736	0.16%
2020/11/12	64.6	29.16	21.2	29.30	29.20	43.5	21,959	0.20%
2020/11/11	20.1	29.47	177.2	29.46	29.70	-157.1	22,202	-0.71%	大賣/鉅額交易
2020/11/10	30.1	28.88	49.8	28.91	29.00	-19.7	22,067	-0.09%
2020/11/09	52.2	28.66	29.2	28.73	28.75	23	23,084	0.10%
2020/11/06	5.4	28.47	25.9	28.49	28.50	-20.5	23,482	-0.09%
2020/11/05	29.6	28.36	49.2	28.36	28.40	-19.6	23,750	-0.08%
2020/11/04	13.7	28.10	23.9	28.13	28.10	-10.2	23,992	-0.04%
2020/11/03	12.3	28.03	22.9	28.06	28.10	-10.6	24,295	-0.04%
2020/11/02	11.8	27.67	12.4	27.71	27.95	-0.7	24,410	0.00%
2020/10/30	44.2	27.54	4	27.66	27.55	40.2	24,502	0.16%
2020/10/29	40.8	27.54	3	27.55	27.50	37.8	24,416	0.15%
2020/10/28	50.7	27.66	6.3	27.76	27.65	44.5	24,577	0.18%
2020/10/27	30	27.72	6.6	27.77	27.70	23.4	24,763	0.09%
2020/10/26	42.3	27.83	1	27.75	27.80	41.3	24,894	0.17%
2020/10/23	28.1	27.70	8	27.77	27.75	20.1	25,043	0.08%
2020/10/22	13.2	27.66	5	27.65	27.80	8.2	25,260	0.03%
2020/10/21	99.1	27.70	9.2	27.75	27.65	89.9	25,517	0.35%
2020/10/20	61.1	27.72	5.4	27.77	27.70	55.7	25,763	0.22%
2020/10/19	22.2	27.77	6	27.82	27.80	16.2	25,840	0.06%
2020/10/16	106.5	27.78	76	27.75	27.70	30.5	26,062	0.12%	大買/
2020/10/15	114	27.79	5	27.79	27.75	109	26,233	0.42%	大買/鉅額交易
2020/10/14	67.1	28.03	3	28.02	28.00	64.1	26,361	0.24%
2020/10/13	29	28.09	2	28.15	28.15	27	26,492	0.10%
2020/10/12	31.7	28.08	7	28.07	28.25	24.7	26,770	0.09%
2020/10/08	35	27.91	11	27.92	28.00	24	26,916	0.09%
2020/10/07	47.4	27.91	4	27.91	27.95	43.4	27,013	0.16%
2020/10/06	29.1	27.92	3	28.00	27.95	26.1	27,117	0.10%
2020/10/05	29.9	27.85	107.5	27.85	27.80	-77.6	27,188	-0.29%	大賣/
2020/09/30	29.8	27.83	5	27.87	27.80	24.8	27,278	0.09%
2020/09/29	84.5	27.91	95	27.93	27.80	-10.5	27,367	-0.04%
2020/09/28	85.6	27.78	22	27.85	27.90	63.6	27,419	0.23%
2020/09/25	134	27.40	26.3	27.53	27.45	107.7	27,437	0.39%	大買/鉅額交易
2020/09/24	181.9	27.08	22	27.13	27.00	159.9	27,342	0.58%	大買/鉅額交易
2020/09/23	199.5	27.57	18.6	27.65	27.50	180.9	26,687	0.68%	大買/鉅額交易
2020/09/22	145.4	27.93	20	27.94	27.85	125.4	26,163	0.48%	大買/鉅額交易
2020/09/21	137.5	28.27	4	28.35	28.20	133.5	25,733	0.52%	大買/鉅額交易
2020/09/18	104.8	28.51	0	0.00	28.45	104.8	25,577	0.41%	大買/鉅額交易
2020/09/17	66.5	28.64	6	28.71	28.55	60.5	25,219	0.24%
2020/09/16	19.2	28.64	14.9	28.66	28.75	4.3	25,209	0.02%
2020/09/15	77.1	28.56	1	28.55	28.65	76.1	25,323	0.30%
2020/09/14	39.1	28.58	15.9	28.60	28.65	23.2	25,653	0.09%
2020/09/11	85.2	28.58	27.3	28.56	28.65	57.9	25,641	0.23%
2020/09/10	85.3	28.63	5	28.65	28.75	80.3	25,499	0.31%
2020/09/09	102	28.66	16	28.78	28.75	86	25,415	0.34%	大買/
2020/09/08	49	28.85	2	28.83	28.85	47	25,333	0.19%
2020/09/07	42.1	28.78	14.6	28.71	28.85	27.5	25,489	0.11%
2020/09/04	175.1	28.68	14.5	28.63	28.65	160.6	25,553	0.63%	大買/鉅額交易
2020/09/03	72.5	28.83	13	28.80	28.90	59.5	25,240	0.24%
2020/09/02	145.2	28.88	56	28.98	28.90	89.2	25,171	0.35%	大買/
2020/09/01	145.2	29.05	12	29.08	29.05	133.2	24,950	0.53%	大買/鉅額交易
2020/08/31	43.4	29.33	0	29.40	29.25	43.4	24,540	0.18%
2020/08/28	32.2	29.40	14	29.45	29.40	18.2	24,478	0.07%
2020/08/27	75.6	29.44	11.1	29.51	29.40	64.4	24,516	0.26%
2020/08/26	78	29.52	13	29.55	29.55	65	24,287	0.27%
2020/08/25	68.1	29.54	0	0.00	29.50	68.1	24,164	0.28%
2020/08/24	36.1	29.57	18	29.61	29.60	18.1	24,129	0.08%
2020/08/21	84	29.57	0	0.00	29.60	84	24,031	0.35%
2020/08/20	230.5	29.58	9	29.48	29.40	221.5	23,806	0.93%	大買/鉅額交易
2020/08/19	121	30.05	36	30.13	29.90	85	23,199	0.37%	大買/
2020/08/18	92.6	29.92	11	29.95	29.95	81.6	22,898	0.36%
2020/08/17	134.2	29.98	24.2	30.00	30.00	110.1	22,763	0.48%	大買/鉅額交易
2020/08/14	116.7	30.07	0	0.00	30.05	116.7	22,434	0.52%	大買/鉅額交易
2020/08/13	326.4	30.30	11.2	30.29	30.40	315.2	22,193	1.42%	大買/鉅額交易
2020/08/12	53.1	32.39	31.4	32.44	32.35	21.7	21,244	0.10%
2020/08/11	47.2	32.45	46	32.50	32.45	1.2	20,911	0.01%
2020/08/10	37.4	32.49	23	32.52	32.50	14.4	20,871	0.07%
2020/08/07	20	32.50	21.9	32.49	32.45	-1.9	20,842	-0.01%
2020/08/06	14.9	32.40	21.3	32.37	32.45	-6.4	20,618	-0.03%
2020/08/05	31	32.21	33	32.25	32.20	-2	20,644	-0.01%
2020/08/04	11	32.16	6.1	32.20	32.25	5	20,709	0.02%
2020/08/03	106	32.03	0	0.00	32.10	106	20,809	0.51%	大買/鉅額交易
2020/07/31	24.2	32.29	9	32.39	32.35	15.2	20,784	0.07%
2020/07/30	11	32.11	9	32.26	32.35	2	20,763	0.01%
2020/07/29	12	32.15	11	32.21	32.20	1	20,772	0.00%
2020/07/28	109	31.67	14	31.58	31.65	95	21,003	0.45%	大買/
2020/07/27	43.7	31.79	66	31.98	31.60	-22.3	21,244	-0.11%
2020/07/24	60.2	32.26	1	32.45	32.15	59.2	21,410	0.28%
2020/07/23	7	32.57	31	32.71	32.70	-24	21,395	-0.11%
2020/07/22	14	32.63	14	32.70	32.70	0	21,462	0.00%
2020/07/21	10.1	32.55	32	32.55	32.55	-22	21,480	-0.10%
2020/07/20	1	32.35	73.1	32.26	32.45	-72.1	21,511	-0.34%
2020/07/17	8.7	32.12	8	32.18	32.25	0.7	21,447	0.00%
2020/07/16	39.7	31.91	6.4	32.12	32.15	33.2	21,627	0.15%
2020/07/15	8	32.06	15.4	32.19	32.15	-7.4	21,502	-0.03%
2020/07/14	43	32.23	20.9	32.15	32.20	22.1	21,428	0.10%
2020/07/13	5	32.12	21.7	32.05	32.05	-16.7	21,593	-0.08%
2020/07/10	16.1	32.09	46.1	32.10	32.00	-30	21,779	-0.14%
2020/07/09	0.2	32.10	51.8	32.15	32.25	-51.7	21,974	-0.24%
2020/07/08	16	31.97	40	32.02	32.05	-24	21,952	-0.11%
2020/07/07	13.2	31.90	28	31.93	32.00	-14.8	22,004	-0.07%
2020/07/06	1	31.95	63	31.75	31.95	-62	21,866	-0.28%
2020/07/03	26	31.62	147	31.83	31.55	-121	21,985	-0.55%	大賣/鉅額交易
2020/07/02	14	31.54	19.3	31.55	31.55	-5.3	22,111	-0.02%
2020/07/01	6	31.34	16.2	31.33	31.25	-10.2	22,415	-0.05%
2020/06/30	139	30.93	13	31.00	30.90	126	22,555	0.56%	大買/鉅額交易
2020/06/29	84.3	30.90	5	30.91	30.90	79.3	22,655	0.35%
2020/06/24	13.2	31.15	5	31.30	31.25	8.2	22,652	0.04%
2020/06/23	10	31.16	0	0.00	31.15	10	22,886	0.04%
2020/06/22	33	31.19	0.2	31.25	31.15	32.8	23,174	0.14%
2020/06/19	97.2	31.30	0	0.00	31.25	97.2	23,439	0.41%
2020/06/18	16	31.53	0	0.00	31.65	16	23,503	0.07%
2020/06/17	61	31.56	3	31.60	31.70	58	23,987	0.24%
2020/06/16	113	31.66	4	31.78	31.70	109	24,753	0.44%	大買/鉅額交易
2020/06/15	54	31.40	2	31.43	31.30	52	25,651	0.20%
2020/06/12	64.2	31.34	48	31.42	31.50	16.2	26,177	0.06%
2020/06/11	42	31.96	181.4	31.83	31.80	-139.4	26,946	-0.52%	大賣/鉅額交易
2020/06/10	20	31.94	13	32.02	32.10	7	27,483	0.03%
2020/06/09	9	31.74	35.8	31.75	31.85	-26.8	28,746	-0.09%
2020/06/08	23	31.61	13.9	31.74	31.80	9.1	29,444	0.03%
2020/06/05	28.2	31.35	31.6	31.37	31.50	-3.4	29,588	-0.01%
2020/06/04	2	31.33	12.4	31.41	31.40	-10.4	30,063	-0.03%
2020/06/03	132	31.32	27.5	31.29	31.30	104.5	30,625	0.34%	大買/鉅額交易
2020/06/02	24.4	30.76	4.5	30.88	30.90	19.9	30,723	0.06%
2020/06/01	40	30.81	59.4	30.97	30.70	-19.4	30,845	-0.06%
2020/05/29	16	30.45	5.5	30.70	30.75	10.5	30,797	0.03%
2020/05/28	51.3	30.53	1	30.65	30.45	50.3	30,687	0.16%
2020/05/27	8	30.66	8.1	30.74	30.70	-0.1	30,920	0.00%
2020/05/26	10	30.56	10.4	30.70	30.65	-0.4	31,184	0.00%
2020/05/25	19	30.37	3.1	30.35	30.35	16	31,426	0.05%
2020/05/22	73	30.57	4	30.59	30.45	69	31,683	0.22%
2020/05/21	10	30.87	26.3	30.84	31.00	-16.3	31,777	-0.05%
2020/05/20	20.2	30.60	5.4	30.75	30.80	14.8	31,938	0.05%
2020/05/19	8.2	30.50	39	30.52	30.55	-30.8	32,048	-0.10%
2020/05/18	21	30.05	6	30.20	30.05	15	31,921	0.05%
2020/05/15	48.4	30.24	6	30.28	30.25	42.4	31,903	0.13%
2020/05/14	30.2	30.13	7.6	30.26	30.25	22.6	31,745	0.07%
2020/05/13	22.9	30.28	167	30.20	30.30	-144.1	31,479	-0.46%	大賣/鉅額交易
2020/05/12	22	30.18	12	30.23	30.30	10	31,423	0.03%
2020/05/11	37	30.33	23	30.41	30.40	14	31,335	0.04%
2020/05/08	39	29.98	61.7	30.01	30.00	-22.7	31,225	-0.07%
2020/05/07	10	29.53	2	29.70	29.55	8	31,212	0.03%
2020/05/06	48.6	29.54	4	29.63	29.55	44.6	31,182	0.14%
2020/05/05	67.8	29.65	8.1	29.83	29.85	59.6	31,078	0.19%
2020/05/04	66	29.31	6	29.36	29.35	60	31,018	0.19%
2020/04/30	11.2	30.28	15.8	30.37	30.10	-4.7	30,758	-0.02%
2020/04/29	28.5	29.81	87	29.88	29.95	-58.5	30,607	-0.19%
2020/04/28	32	29.27	40.1	29.24	29.45	-8.1	30,449	-0.03%
2020/04/27	10	28.58	33	28.65	28.70	-23	30,981	-0.07%
2020/04/24	46	28.23	0	0.00	28.20	46	30,949	0.15%
2020/04/23	19.2	28.27	24	28.28	28.30	-4.8	30,794	-0.02%
2020/04/22	26	28.29	34	28.37	28.30	-8	30,595	-0.03%
2020/04/21	101.4	28.50	11	28.36	28.35	90.4	30,554	0.30%	大買/
2020/04/20	16	28.87	13	28.99	28.90	3	30,348	0.01%
2020/04/17	16.2	29.17	21.4	29.21	29.05	-5.2	30,489	-0.02%
2020/04/16	61	28.80	7	28.78	28.80	54	30,384	0.18%
2020/04/15	45	29.08	42.3	29.10	29.20	2.7	30,187	0.01%
2020/04/14	36	28.68	14	28.71	28.85	22	30,091	0.07%
2020/04/13	40	28.73	18	28.64	28.60	22	29,827	0.07%
2020/04/10	21	28.99	21	29.10	29.15	0	29,679	0.00%
2020/04/09	14.2	28.55	17.1	28.59	28.50	-2.9	29,497	-0.01%
2020/04/08	23.2	28.44	8	28.48	28.40	15.2	29,353	0.05%
2020/04/07	39	28.50	11	28.55	28.40	28	29,074	0.10%
2020/04/06	26	28.23	22	28.50	28.45	4	28,717	0.01%
2020/04/01	61	28.15	14	28.13	28.05	47	28,288	0.17%
2020/03/31	44	28.58	12.7	28.48	28.45	31.3	27,982	0.11%
2020/03/30	16.2	28.23	16	28.28	28.65	0.2	27,641	0.00%
2020/03/27	86.7	28.57	52.1	28.61	28.65	34.6	27,360	0.13%
2020/03/26	29.9	28.06	14	28.03	28.15	15.9	27,065	0.06%
2020/03/25	63	28.06	11	27.99	27.95	52	26,954	0.19%
2020/03/24	51.5	27.67	29	27.86	27.35	22.5	26,639	0.08%
2020/03/23	21	26.75	25.6	27.00	27.00	-4.6	26,334	-0.02%
2020/03/20	76.4	27.36	36	27.58	27.95	40.4	25,939	0.16%
2020/03/19	87	26.87	62	27.16	26.40	25	25,123	0.10%
2020/03/18	69.1	27.90	117.6	28.08	28.00	-48.5	24,282	-0.20%	大賣/
2020/03/17	73.8	28.06	106.2	28.11	28.00	-32.4	23,762	-0.14%	大賣/
2020/03/16	72	29.24	42.9	29.20	29.00	29.1	22,808	0.13%
2020/03/13	84.1	28.72	70.5	29.21	30.00	13.6	22,027	0.06%
2020/03/12	94.7	30.25	85	30.17	30.20	9.7	20,576	0.05%
2020/03/11	31.6	31.30	8	31.33	31.20	23.6	19,697	0.12%
2020/03/10	67.5	31.30	21.8	31.32	31.35	45.7	19,364	0.24%
2020/03/09	91.1	31.79	17	31.52	31.75	74.1	18,768	0.39%
2020/03/06	21.2	32.42	5.2	32.44	32.45	15.9	18,211	0.09%
2020/03/05	18.6	32.83	13.5	32.76	32.90	5.1	17,915	0.03%
2020/03/04	4	32.23	0	0.00	32.35	4	17,880	0.02%
2020/03/03	8	32.19	14.1	32.31	32.25	-6.1	17,768	-0.03%
2020/03/02	26.5	31.90	83.6	31.87	31.95	-57.1	17,614	-0.32%
2020/02/27	8	32.22	10	32.24	32.35	-2	17,772	-0.01%
2020/02/26	30.2	32.35	5.2	32.39	32.35	25	17,513	0.14%
2020/02/25	188	32.51	3.1	32.70	32.70	184.9	17,201	1.07%	大買/鉅額交易
2020/02/24	27	32.78	12	32.66	32.70	15	17,097	0.09%
2020/02/21	102.2	33.53	50	33.32	33.20	52.2	16,873	0.31%	大買/
2020/02/20	36.8	33.58	4	33.65	33.60	32.8	16,748	0.20%
2020/02/19	13	33.31	71	33.22	33.45	-58	16,456	-0.35%
2020/02/18	70.4	32.91	13.9	32.81	32.90	56.5	16,293	0.35%
2020/02/17	5.2	32.41	24	32.36	32.50	-18.8	16,146	-0.12%
2020/02/14	7.2	32.17	8	32.15	32.30	-0.9	16,131	-0.01%
2020/02/13	4	32.14	0.2	32.20	32.20	3.8	16,231	0.02%
2020/02/12	13	32.15	13.5	32.14	32.10	-0.5	16,323	0.00%
2020/02/11	4	32.08	40	32.01	32.15	-36	16,321	-0.22%
2020/02/10	16.3	31.66	7.4	31.88	32.05	8.9	16,367	0.05%
2020/02/07	19.2	32.02	20	32.02	32.00	-0.8	16,755	-0.01%
2020/02/06	5	32.20	42	32.32	32.35	-37	16,688	-0.22%
2020/02/05	13	31.98	9.5	32.04	32.00	3.6	16,648	0.02%
2020/02/04	92	31.60	12	31.96	31.80	80	16,630	0.48%
2020/02/03	45.2	31.36	15.5	31.43	31.60	29.7	16,721	0.18%
2020/01/31	23	31.76	13.1	31.47	31.55	9.9	16,535	0.06%
2020/01/30	66.1	31.56	77	31.47	31.20	-10.9	16,247	-0.07%
2020/01/20	78.2	32.34	10.2	32.30	32.35	68	15,492	0.44%
2020/01/17	1	32.00	9.2	32.09	32.10	-8.2	15,325	-0.05%
2020/01/16	1.2	31.86	4.4	31.87	31.95	-3.3	15,394	-0.02%
2020/01/15	6	31.78	11	31.90	31.80	-5	15,375	-0.03%
2020/01/14	23	31.98	57	31.94	32.00	-34	15,350	-0.22%
2020/01/13	19.8	31.64	57	31.54	31.70	-37.2	15,252	-0.24%
2020/01/10	1	31.05	31	31.00	30.95	-30	15,099	-0.20%
2020/01/09	7.5	30.79	11	30.82	30.90	-3.5	15,035	-0.02%
2020/01/08	10	30.62	16	30.75	30.70	-6	15,052	-0.04%
2020/01/07	8	30.64	14	30.61	30.60	-6	14,864	-0.04%
2020/01/06	6	30.62	2	30.65	30.60	4	14,981	0.03%
2020/01/03	11.9	30.70	14	30.80	30.80	-2.1	15,003	-0.01%
2020/01/02	16.2	30.61	4.3	30.60	30.60	11.9	15,216	0.08%
2019/12/31	17	30.64	2	30.65	30.60	15	15,258	0.10%
2019/12/30	15	30.77	17	30.84	30.70	-2	15,345	-0.01%
2019/12/27	6	30.88	111	30.90	30.90	-105	15,333	-0.68%	大賣/鉅額交易
2019/12/26	4.2	30.75	9	30.82	30.80	-4.8	15,422	-0.03%
2019/12/25	6	30.75	8	30.75	30.80	-2	15,681	-0.01%
2019/12/24	14	30.71	11	30.75	30.80	3	15,836	0.02%
2019/12/23	6.6	30.58	12.2	30.73	30.85	-5.6	15,945	-0.04%
2019/12/20	2.2	30.55	50	30.67	30.55	-47.8	16,260	-0.29%
2019/12/19	14	30.50	0	0.00	30.55	14	16,133	0.09%
2019/12/18	0	0.00	8.5	30.61	30.65	-8.5	16,133	-0.05%
2019/12/17	18	30.42	20	30.53	30.65	-2.1	16,336	-0.01%
2019/12/16	19	30.39	2	30.43	30.35	17	16,211	0.10%
2019/12/13	20.9	30.33	22	30.37	30.30	-1.1	16,203	-0.01%
2019/12/12	44.4	30.16	3	30.17	30.15	41.4	16,064	0.26%
2019/12/11	65	30.05	10	30.10	30.10	55	16,055	0.34%
2019/12/10	4	30.11	4.1	30.15	30.20	-0.1	16,007	0.00%
2019/12/09	23	30.10	2	30.15	30.15	21	16,160	0.13%
2019/12/06	19	30.06	0	0.00	30.05	19	16,466	0.12%
2019/12/05	20.2	30.13	0.6	30.15	30.15	19.6	16,599	0.12%
2019/12/04	20	30.04	1	30.15	30.15	19	16,578	0.11%
2019/12/03	32	30.10	0	0.00	30.05	32	16,642	0.19%
2019/12/02	44	30.16	0	0.00	30.30	44	16,547	0.27%
2019/11/29	24.5	30.41	3	30.48	30.30	21.5	16,468	0.13%
2019/11/28	2	30.58	3.5	30.64	30.65	-1.5	16,479	-0.01%
2019/11/27	1.7	30.70	8.5	30.64	30.70	-6.9	16,664	-0.04%
2019/11/26	9	30.44	8	30.62	30.40	1	16,621	0.01%
2019/11/25	62	30.39	1	30.45	30.40	61	16,148	0.38%
2019/11/22	2.2	30.35	0	0.00	30.40	2.2	16,448	0.01%
2019/11/21	13.5	30.38	0	0.00	30.35	13.5	16,594	0.08%
2019/11/20	3.5	30.59	1	30.60	30.65	2.5	16,477	0.02%
2019/11/19	8	30.63	7	30.74	30.70	1	16,477	0.01%
2019/11/18	5.5	30.50	12.7	30.58	30.70	-7.2	16,572	-0.04%
2019/11/15	8	30.53	16.7	30.54	30.55	-8.7	16,729	-0.05%
2019/11/14	3.3	30.42	13	30.35	30.40	-9.7	16,841	-0.06%
2019/11/13	8	30.51	9	30.60	30.50	-1	17,151	-0.01%
2019/11/12	10.4	30.47	2	30.55	30.60	8.4	17,373	0.05%
2019/11/11	7	30.29	5	30.37	30.40	2	17,674	0.01%
2019/11/08	12.2	30.47	3.5	30.61	30.50	8.6	18,089	0.05%
2019/11/07	39.3	30.50	13	30.50	30.50	26.3	18,872	0.14%
2019/11/06	12.1	30.77	59	30.76	30.65	-46.9	19,094	-0.25%
2019/11/05	18.8	30.03	31	30.04	30.20	-12.2	18,911	-0.06%
2019/11/04	2.2	29.88	30	29.87	29.95	-27.9	19,042	-0.15%
2019/11/01	17	29.70	9	29.62	29.65	8	19,112	0.04%
2019/10/31	16.4	29.96	12	29.98	29.90	4.4	19,414	0.02%
2019/10/30	9.7	29.80	29	29.76	29.85	-19.3	19,400	-0.10%
2019/10/29	12	29.56	23	29.57	29.70	-11	19,753	-0.06%
2019/10/28	16.4	29.46	32.4	29.51	29.60	-16	19,838	-0.08%
2019/10/25	7.1	29.39	1	29.35	29.45	6.1	19,854	0.03%
2019/10/24	5.5	29.30	87	29.30	29.45	-81.5	19,868	-0.41%
2019/10/23	1.2	29.11	21	29.20	29.20	-19.8	19,771	-0.10%
2019/10/22	4.5	29.06	0.1	29.15	29.15	4.4	19,743	0.02%
2019/10/21	58	29.01	1	29.20	29.20	57	19,615	0.29%
2019/10/18	17	29.08	1	29.10	29.10	16	19,606	0.08%
2019/10/17	2.2	29.16	38.1	29.16	29.25	-35.9	19,485	-0.18%
2019/10/16	46.2	29.09	3	29.12	29.15	43.2	19,500	0.22%
2019/10/15	12.2	29.00	0	0.00	29.15	12.2	19,569	0.06%
2019/10/14	17.2	29.01	1	29.20	29.15	16.2	19,601	0.08%
2019/10/09	28.8	29.02	4	29.05	29.00	24.8	19,613	0.13%
2019/10/08	25.5	29.19	26	29.32	29.10	-0.5	19,571	0.00%
2019/10/07	59.2	28.95	14	28.94	28.95	45.2	19,389	0.23%
2019/10/04	10	28.71	0	0.00	28.85	10	19,455	0.05%
2019/10/03	10.2	28.66	2	28.70	28.75	8.2	19,455	0.04%
2019/10/02	28	28.85	22	28.75	28.80	6	19,478	0.03%
2019/10/01	20.5	28.82	3.1	28.87	28.75	17.4	19,415	0.09%
2019/09/27	2	28.73	2	28.75	28.75	0	19,232	0.00%
2019/09/26	39	28.81	1	28.85	28.80	38	19,260	0.20%
2019/09/25	60.2	28.82	1	28.80	28.80	59.2	19,385	0.31%
2019/09/24	12.1	29.08	7	29.09	29.05	5.1	19,224	0.03%
2019/09/23	12	29.16	0	0.00	29.20	12	19,350	0.06%
2019/09/20	84	29.27	1	29.30	29.30	83	19,626	0.42%
2019/09/19	18.5	29.37	5	29.50	29.45	13.5	19,377	0.07%
2019/09/18	19	29.36	45.3	29.48	29.55	-26.3	19,510	-0.13%
2019/09/17	4	29.13	12	29.15	29.20	-8	19,701	-0.04%
2019/09/16	27.7	29.22	2	29.48	29.20	25.7	20,392	0.13%
2019/09/12	17.2	29.38	1	29.35	29.30	16.2	20,694	0.08%
2019/09/11	11	29.39	31	29.35	29.50	-20	21,060	-0.09%
2019/09/10	18.5	29.52	26	29.50	29.55	-7.5	21,221	-0.04%
2019/09/09	137	29.09	19	29.09	29.20	118	21,156	0.56%	大買/鉅額交易
2019/09/06	23	28.82	10	28.70	28.80	13	21,301	0.06%
2019/09/05	48.2	28.52	5	28.55	28.55	43.2	21,661	0.20%
2019/09/04	6	28.40	1	28.50	28.45	5	22,301	0.02%
2019/09/03	17.1	28.37	11	28.40	28.35	6.1	22,509	0.03%
2019/09/02	13	28.30	12	28.53	28.45	1	22,721	0.00%
2019/08/30	0.6	28.75	11	28.35	28.75	-10.4	22,936	-0.05%
2019/08/29	9	28.00	0	0.00	28.00	9	22,941	0.04%
2019/08/28	20.2	28.13	1	28.10	28.05	19.2	23,100	0.08%
2019/08/27	34	27.96	0	0.00	28.00	34	23,257	0.15%
2019/08/26	76	27.99	0	0.00	27.95	76	23,248	0.33%
2019/08/23	29	28.29	0	0.00	28.35	29	23,248	0.12%
2019/08/22	17.1	28.19	1	28.40	28.25	16.1	23,283	0.07%
2019/08/21	29.2	28.29	0	0.00	28.15	29.2	23,701	0.12%
2019/08/20	24	28.32	15	28.36	28.50	9	23,502	0.04%
2019/08/19	31.1	28.37	12	28.31	28.30	19.1	23,381	0.08%
2019/08/16	27	27.88	72	28.09	28.25	-45	23,513	-0.19%
2019/08/15	107.7	27.89	12.1	27.91	27.90	95.6	23,240	0.41%	大買/
2019/08/14	75.8	28.32	1	28.35	28.20	74.8	23,212	0.32%
2019/08/13	95	28.62	10.1	28.57	28.50	84.9	23,053	0.37%
2019/08/12	128	29.09	5	29.25	29.00	123	22,833	0.54%	大買/鉅額交易
2019/08/08	21	31.12	1	31.20	31.10	20	22,233	0.09%
2019/08/07	25	31.14	6	31.09	31.05	19	22,093	0.09%
2019/08/06	26.1	31.10	2	31.25	31.25	24.1	22,132	0.11%
2019/08/05	21.5	31.25	8	31.31	31.25	13.5	22,003	0.06%
2019/08/02	40	31.23	0.2	31.45	31.35	39.8	22,128	0.18%
2019/08/01	63.2	31.72	1	31.90	31.65	62.2	22,028	0.28%
2019/07/31	20	31.86	11	32.04	32.10	9	21,946	0.04%
2019/07/30	4	32.10	4	32.18	32.10	0	21,658	0.00%
2019/07/29	5.1	32.13	0	0.00	32.10	5.1	21,752	0.02%
2019/07/26	12	32.20	1	32.20	32.30	11	21,903	0.05%
2019/07/25	9.6	32.34	0	0.00	32.25	9.6	22,377	0.04%
2019/07/24	53	32.09	15	32.12	32.20	38	22,589	0.17%
2019/07/23	0	0.00	8	32.11	32.10	-8	22,739	-0.04%
2019/07/22	4	32.00	17.1	31.99	31.90	-13.1	22,798	-0.06%
2019/07/19	0	0.00	2	31.88	31.85	-2	22,797	-0.01%
2019/07/18	7	31.66	7	31.84	31.85	0	23,066	0.00%
2019/07/17	10	31.62	3	31.80	31.90	7	23,059	0.03%
2019/07/16	1.2	31.85	0	0.00	31.95	1.2	22,928	0.01%
2019/07/15	40	31.78	7	31.81	31.70	33	22,826	0.14%
2019/07/12	1	31.95	2	31.90	31.85	-1	22,620	0.00%
2019/07/11	8.2	31.78	5	31.76	31.85	3.2	22,634	0.01%
2019/07/10	2	31.65	94	31.62	31.60	-92	22,638	-0.41%
2019/07/09	18.3	31.44	3.1	31.50	31.60	15.2	22,627	0.07%
2019/07/08	7	31.34	2	31.35	31.40	5	22,549	0.02%
2019/07/05	3.2	31.35	15	31.33	31.40	-11.8	22,446	-0.05%
2019/07/04	3.6	31.17	8	31.20	31.20	-4.4	22,666	-0.02%
2019/07/03	3	31.02	13	31.07	31.15	-10	22,794	-0.04%
2019/07/02	2	31.00	3	31.15	31.05	-1	22,795	0.00%
2019/07/01	22	30.93	0	0.00	30.90	22	22,694	0.10%
2019/06/28	1	30.90	7	31.04	30.90	-6	22,507	-0.03%
2019/06/27	25.2	30.87	6	31.03	30.85	19.2	22,245	0.09%
2019/06/26	3	31.00	2	31.05	31.05	1	22,033	0.00%
2019/06/25	2.6	30.95	1	30.95	30.95	1.6	21,987	0.01%
2019/06/24	4.1	30.91	3	30.95	30.85	1.1	21,819	0.01%
2019/06/21	35	30.93	1	31.15	30.80	34	21,499	0.16%
2019/06/20	21.2	31.32	9.6	31.41	31.50	11.6	20,930	0.06%
2019/06/19	6.6	31.14	41.7	31.16	31.25	-35.1	20,565	-0.17%
2019/06/18	3.6	30.76	1.4	30.80	30.80	2.2	20,233	0.01%
2019/06/17	10	30.75	8	30.75	30.70	2	20,085	0.01%
2019/06/14	9	30.57	0	0.00	30.65	9	20,083	0.04%
2019/06/13	22.6	30.61	3	30.62	30.60	19.6	20,010	0.10%
2019/06/12	60.5	30.51	63	30.65	30.70	-2.5	19,695	-0.01%
2019/06/11	20	31.52	4.5	31.62	31.30	15.5	18,985	0.08%
2019/06/10	8.8	31.77	10	31.82	31.95	-1.2	18,680	-0.01%
2019/06/06	78	31.47	43	31.44	31.70	35	18,549	0.19%
2019/06/05	6	31.05	60.1	30.91	30.90	-54.1	18,270	-0.30%
2019/06/04	22	30.99	16	30.97	30.90	6	18,096	0.03%
2019/06/03	3	30.88	12	30.90	31.00	-9	17,959	-0.05%
2019/05/31	52.2	30.74	40	30.77	31.00	12.2	17,916	0.07%
2019/05/30	75	30.52	43	30.60	30.70	32	17,862	0.18%
2019/05/29	4.5	30.27	36	30.35	30.55	-31.5	18,085	-0.17%
2019/05/28	7.5	30.30	3	30.28	30.25	4.5	18,192	0.02%
2019/05/27	15	30.46	1	30.55	30.50	14	17,988	0.08%
2019/05/24	12.3	30.50	2	30.55	30.50	10.3	18,165	0.06%
2019/05/23	18	30.24	11	30.40	30.55	7	18,274	0.04%
2019/05/22	14.6	30.50	3	30.43	30.45	11.6	18,092	0.06%
2019/05/21	35	30.55	21	30.70	30.65	14	18,227	0.08%
2019/05/20	5	30.32	68.1	30.34	30.40	-63.1	17,962	-0.35%
2019/05/17	25	30.05	32	30.04	30.00	-7	17,796	-0.04%
2019/05/16	14.2	29.64	0	0.00	29.55	14.2	17,596	0.08%
2019/05/15	8	29.65	4.6	29.72	29.70	3.4	17,459	0.02%
2019/05/14	34	29.54	16	29.61	29.50	18	17,380	0.10%
2019/05/13	14	29.48	4	29.55	29.50	10	17,245	0.06%
2019/05/10	31	29.78	1	29.90	29.60	30	17,433	0.17%
2019/05/09	123.2	30.00	0	0.00	29.90	123.2	17,412	0.71%	大買/鉅額交易
2019/05/08	120	30.11	6	30.36	30.50	114	17,396	0.66%	大買/鉅額交易
2019/05/07	9	30.57	21	30.45	30.50	-12	17,436	-0.07%
2019/05/06	37	29.87	5	29.94	30.05	32	17,395	0.18%
2019/05/03	3.2	30.09	15	30.11	30.05	-11.8	17,439	-0.07%
2019/05/02	21.2	29.93	38	30.01	30.10	-16.8	17,252	-0.10%
2019/04/30	21.1	29.40	40.1	29.52	29.65	-19	16,808	-0.11%
2019/04/29	4.5	29.10	34.4	29.28	29.35	-30	16,658	-0.18%
2019/04/26	1.2	28.77	19	28.88	28.95	-17.8	16,516	-0.11%
2019/04/25	6	28.69	16	28.68	28.75	-10	16,398	-0.06%
2019/04/24	9	28.54	41.3	28.57	28.65	-32.3	16,312	-0.20%
2019/04/23	1	28.05	1	28.10	28.20	0	16,109	0.00%
2019/04/22	11.6	28.00	0	0.00	28.00	11.6	16,027	0.07%
2019/04/19	0	0.00	3	28.10	28.15	-3	16,046	-0.02%
2019/04/18	2.2	28.08	10.8	28.05	28.20	-8.7	16,242	-0.05%
2019/04/17	4	28.10	13	28.15	28.10	-9	16,409	-0.05%
2019/04/16	6	28.12	0	0.00	28.10	6	16,425	0.04%
2019/04/15	1.2	28.24	3.5	28.23	28.20	-2.4	16,438	-0.01%
2019/04/12	0.5	28.15	0	0.00	28.30	0.5	16,410	0.00%
2019/04/11	0.2	28.10	1	28.20	28.25	-0.8	16,431	-0.01%
2019/04/10	5.5	28.10	6	28.19	28.15	-0.5	16,534	0.00%
2019/04/09	15	28.11	15	28.15	28.20	0	16,663	0.00%
2019/04/08	28	28.06	2	28.10	28.05	26	16,645	0.16%
2019/04/03	16.2	28.00	15	28.01	28.00	1.2	16,611	0.01%
2019/04/02	14	27.90	10	27.95	27.85	4	16,496	0.02%
2019/04/01	13.1	27.98	1	28.00	27.90	12.1	16,481	0.07%
2019/03/29	23	27.95	1	27.90	28.05	22	16,330	0.13%
2019/03/28	3.3	27.93	2	28.00	27.95	1.3	16,222	0.01%
2019/03/27	6.5	28.03	5	28.00	27.95	1.5	16,107	0.01%
2019/03/26	0	0.00	11	27.97	28.00	-11	16,111	-0.07%
2019/03/25	8.1	27.78	10	27.70	27.75	-1.9	16,287	-0.01%
2019/03/22	2	28.10	15	28.07	28.00	-13	16,101	-0.08%
2019/03/21	10.3	27.95	6	28.06	28.10	4.3	16,210	0.03%
2019/03/20	4.1	27.97	14	27.97	28.00	-9.9	16,231	-0.06%
2019/03/19	16	27.97	2	28.05	28.00	14	16,172	0.09%
2019/03/18	3	27.53	16.2	27.64	27.85	-13.2	16,023	-0.08%
2019/03/15	0	0.00	8	27.43	27.45	-8	15,856	-0.05%
2019/03/14	5.3	27.21	1.6	27.30	27.30	3.7	15,768	0.02%
2019/03/13	0	0.00	1	27.40	27.45	-1	15,832	-0.01%
2019/03/12	1.6	27.30	0	0.00	27.30	1.6	15,798	0.01%
2019/03/11	10	27.24	10	27.29	27.25	0	15,839	0.00%
2019/03/08	20	27.05	0	0.00	27.00	20	15,902	0.13%
2019/03/07	5.2	27.05	68.3	27.08	27.10	-63.2	16,728	-0.38%
2019/03/06	5	27.03	1	27.10	27.10	4	17,037	0.02%
2019/03/05	25	26.97	0	0.00	26.95	25	17,039	0.15%
2019/03/04	9	26.98	3	27.08	27.00	6	16,936	0.04%
2019/02/27	1	27.10	5.1	27.23	27.25	-4.1	16,644	-0.02%
2019/02/26	155	27.05	195	27.01	27.00	-40	16,619	-0.24%	大買/大賣/
2019/02/25	22.4	27.02	18	27.09	27.10	4.4	16,504	0.03%
2019/02/22	16.2	26.93	5	26.90	26.95	11.2	16,466	0.07%
2019/02/21	4	26.94	12.9	26.97	27.00	-8.9	16,444	-0.05%
2019/02/20	17.5	26.87	11	26.95	26.95	6.5	16,593	0.04%
2019/02/19	4	26.75	86	26.76	26.80	-82	16,571	-0.49%
2019/02/18	7	26.72	6	26.72	26.70	1	16,645	0.01%
2019/02/15	5	26.55	1	26.50	26.40	4	16,674	0.02%
2019/02/14	2.2	26.53	0	0.00	26.50	2.2	16,770	0.01%
2019/02/13	1	26.55	0	0.00	26.55	1	16,785	0.01%
2019/02/12	14	26.66	28	26.62	26.55	-14	16,730	-0.08%
2019/02/11	34	26.51	27.1	26.94	26.40	6.9	16,685	0.04%
2019/01/30	3	26.75	33	26.78	26.60	-30	16,491	-0.18%
2019/01/29	1.4	26.54	30	26.58	26.70	-28.6	16,256	-0.18%
2019/01/28	18	26.41	2.7	26.46	26.50	15.3	16,040	0.10%
2019/01/25	2	26.40	2	26.45	26.50	0	15,952	0.00%
2019/01/24	7.2	26.42	2	26.50	26.60	5.2	15,898	0.03%
2019/01/23	1.1	26.55	5	26.53	26.60	-4	16,049	-0.02%
2019/01/22	5	26.40	1	26.30	26.45	4	16,113	0.02%
2019/01/21	1	26.20	7	26.29	26.25	-6	16,210	-0.04%
2019/01/18	5.2	26.10	0	0.00	26.10	5.2	16,482	0.03%
2019/01/17	0.2	26.10	5	26.04	26.10	-4.8	16,897	-0.03%
2019/01/16	6.3	26.01	2	26.10	26.00	4.3	17,356	0.02%
2019/01/15	0	0.00	16	26.14	26.20	-16	17,575	-0.09%
2019/01/14	6	25.83	2	25.88	26.05	4	17,578	0.02%
2019/01/11	0.2	26.10	8	26.10	26.00	-7.8	17,840	-0.04%
2019/01/10	6	25.95	10	26.01	26.10	-4	17,949	-0.02%
2019/01/09	0	0.00	59	25.80	25.85	-59	17,956	-0.33%
2019/01/07	11.1	25.60	0.3	25.65	25.60	10.8	18,343	0.06%
2019/01/04	12	25.32	0.1	25.40	25.25	11.9	18,903	0.06%
2019/01/03	22.2	25.30	0	0.00	25.45	22.2	19,761	0.11%
2019/01/02	54	25.61	3	25.40	25.45	51	20,340	0.25%
2018/12/28	2	25.28	3	25.95	25.95	-1	20,647	0.00%
2018/12/27	9.3	25.29	1	25.55	25.30	8.3	20,720	0.04%
2018/12/26	6	25.28	0	0.00	25.25	6	21,011	0.03%
2018/12/25	10	25.31	0.5	25.45	25.35	9.5	21,122	0.04%
2018/12/24	8	25.49	0	0.00	25.50	8	21,339	0.04%
2018/12/22	1	25.55	0	0.00	25.60	1	21,604	0.00%
2018/12/21	4	25.55	0	0.00	25.65	4	22,143	0.02%
2018/12/20	1	25.55	10	25.70	25.70	-9	22,310	-0.04%
2018/12/19	5.2	25.59	2	25.70	25.70	3.2	22,511	0.01%
2018/12/18	20	25.54	0	0.00	25.60	20	22,698	0.09%
2018/12/17	0	0.00	1	25.80	25.80	-1	22,947	0.00%
2018/12/14	31	25.53	0	0.00	25.65	31	23,284	0.13%
2018/12/13	2	25.65	0.6	25.75	25.70	1.4	23,436	0.01%
2018/12/12	7.3	25.66	1	25.65	25.70	6.3	23,792	0.03%
2018/12/11	1.2	25.77	0	0.00	25.75	1.2	24,002	0.01%
2018/12/10	6	25.61	7	25.65	25.65	-1	24,024	0.00%
2018/12/07	6.1	25.76	2.5	25.86	25.85	3.6	24,023	0.01%
2018/12/06	1	25.70	7	25.79	25.80	-6	24,082	-0.02%
2018/12/05	0.2	26.05	0	0.00	25.85	0.2	24,095	0.00%
2018/12/04	0	0.00	1	26.05	26.05	-1	24,225	0.00%
2018/12/03	5	25.87	0	0.00	25.85	5	24,131	0.02%
2018/11/30	29.2	25.65	20	26.03	25.60	9.2	24,032	0.04%
2018/11/29	32	25.83	2	25.80	25.75	30	23,252	0.13%
2018/11/28	4.1	25.95	0	0.00	26.15	4.1	22,946	0.02%
2018/11/27	19	26.03	0	0.00	25.95	19	22,729	0.08%
2018/11/26	3	26.17	3	26.50	26.15	0	22,667	0.00%
2018/11/23	2	26.15	0	0.00	26.25	2	22,549	0.01%
2018/11/22	4.4	26.13	1	26.30	26.20	3.4	22,506	0.02%
2018/11/21	4	26.19	0	0.00	26.30	4	22,388	0.02%
2018/11/20	0	0.00	1	26.30	26.30	-1	22,244	0.00%
2018/11/19	3	26.40	0	0.00	26.50	3	22,089	0.01%
2018/11/16	0	0.00	4	26.45	26.50	-4	22,013	-0.02%
2018/11/15	3.2	26.39	3	26.50	26.40	0.2	21,940	0.00%
2018/11/14	4	26.40	0	0.00	26.50	4	21,871	0.02%
2018/11/13	11	26.45	1	26.20	26.50	10	21,913	0.05%
2018/11/12	0	0.00	5	26.40	26.50	-5	21,719	-0.02%
2018/11/09	8.1	26.30	1	26.40	26.45	7.1	21,859	0.03%
2018/11/08	0.2	26.55	2	26.55	26.70	-1.8	22,021	-0.01%
2018/11/07	6	26.28	0	0.00	26.50	6	21,897	0.03%
2018/11/06	13	26.12	9	26.07	26.25	4	21,965	0.02%
2018/11/05	22	25.98	1	26.15	26.30	21	22,138	0.09%
2018/11/02	1.1	26.17	10	26.13	26.25	-8.9	22,698	-0.04%
2018/11/01	8	25.79	0	0.00	25.85	8	23,139	0.03%
2018/10/31	4.5	25.76	8	25.88	26.15	-3.5	23,353	-0.01%
2018/10/30	9.2	25.31	0	0.00	25.45	9.2	23,252	0.04%
2018/10/29	3	25.12	2	25.13	25.30	1	23,454	0.00%
2018/10/26	11	25.35	3	25.28	25.35	8	23,616	0.03%
2018/10/25	30	25.54	10	25.56	25.55	20	23,399	0.09%
2018/10/24	27.2	25.70	5	25.71	26.00	22.2	23,376	0.09%
2018/10/23	4	26.05	1	26.20	26.20	3	23,147	0.01%
2018/10/22	0	0.00	2	26.10	26.15	-2	23,096	-0.01%
2018/10/19	6	26.26	15	26.37	26.25	-9	23,034	-0.04%
2018/10/18	7.2	26.40	0	0.00	26.35	7.2	22,901	0.03%
2018/10/17	8	26.57	0	0.00	26.65	8	22,826	0.04%
2018/10/16	11.5	26.54	7	26.48	26.60	4.5	22,691	0.02%
2018/10/15	12	26.61	0	0.00	26.55	12	22,510	0.05%
2018/10/12	6.1	26.40	17	26.95	27.00	-10.9	22,004	-0.05%
2018/10/11	36.2	26.60	7	26.49	26.50	29.2	21,453	0.14%
2018/10/09	3	27.65	52	27.62	27.55	-49	20,649	-0.24%
2018/10/08	1.1	26.81	11	27.20	27.00	-10	20,075	-0.05%
2018/10/05	49	26.92	1	26.95	26.80	48	19,678	0.24%
2018/10/04	8	27.09	50	27.14	27.30	-42	19,341	-0.22%
2018/10/03	12	27.07	29	27.07	27.10	-17	18,905	-0.09%
2018/10/02	29.2	27.13	14	27.05	27.15	15.2	18,896	0.08%
2018/10/01	3	27.50	17	27.69	27.50	-14	18,653	-0.08%
2018/09/28	21.2	27.28	35.9	27.41	27.50	-14.7	18,618	-0.08%
2018/09/27	0.2	27.25	23.9	27.25	27.30	-23.7	18,201	-0.13%
2018/09/26	3	27.15	12.1	27.27	27.30	-9.1	17,944	-0.05%
2018/09/25	9	27.27	15	27.25	27.30	-6	17,847	-0.03%
2018/09/21	5	27.14	17	27.18	27.15	-12	17,691	-0.07%
2018/09/20	1	27.00	14.9	27.06	27.00	-13.9	17,642	-0.08%
2018/09/19	0	0.00	14.3	26.93	27.00	-14.3	17,714	-0.08%
2018/09/18	0.2	26.70	37	26.67	26.80	-36.8	17,619	-0.21%
2018/09/17	10	26.27	4	26.24	26.40	6	17,314	0.03%
2018/09/14	3	26.00	0	0.00	25.95	3	17,104	0.02%
2018/09/13	11.2	25.96	2	26.08	26.10	9.2	17,261	0.05%
2018/09/12	0	0.00	1	25.85	26.00	-1	17,311	-0.01%
2018/09/11	2	25.88	0	0.00	26.00	2	17,518	0.01%
2018/09/10	4.2	25.77	2	25.80	25.80	2.2	17,745	0.01%
2018/09/07	1	25.75	70	25.76	25.90	-69	18,061	-0.38%
2018/09/06	13	25.68	8	25.73	25.90	5	18,201	0.03%
2018/09/05	54.2	25.79	20	25.80	25.70	34.2	18,304	0.19%
2018/09/04	5.4	26.00	8	25.98	26.05	-2.6	18,536	-0.01%
2018/09/03	15	25.68	7	25.65	25.75	8	18,749	0.04%
2018/08/31	5.5	25.69	0.2	25.80	25.80	5.2	18,988	0.03%
2018/08/30	18	25.75	0	0.00	25.80	18	19,107	0.09%
2018/08/29	56.1	25.80	1.7	25.85	25.85	54.4	19,301	0.28%
2018/08/28	16	25.96	0	0.00	25.90	16	19,401	0.08%
2018/08/27	13	25.88	1	25.90	25.80	12	19,541	0.06%
2018/08/24	5	25.91	0	0.00	26.00	5	19,728	0.03%
2018/08/23	10	25.94	0	0.00	26.10	10	20,727	0.05%
2018/08/22	18.1	25.93	13	25.95	25.95	5.1	21,190	0.02%
2018/08/21	5	25.64	8	25.78	25.85	-3	21,207	-0.01%
2018/08/20	8.2	25.52	2	25.50	25.50	6.2	21,235	0.03%
2018/08/17	4.5	25.61	12	25.62	25.55	-7.6	21,188	-0.04%
2018/08/16	29.2	25.38	1	25.30	25.35	28.2	21,212	0.13%
2018/08/15	80	25.80	29	25.70	25.60	51	20,984	0.24%
2018/08/14	15	26.05	0	0.00	26.00	15	20,802	0.07%
2018/08/13	25.2	26.12	6	26.15	26.15	19.2	20,934	0.09%
2018/08/10	3	26.12	10	26.10	26.35	-7	20,884	-0.03%
2018/08/09	65.3	26.09	1	26.20	26.05	64.3	20,807	0.31%
2018/08/08	33.3	27.36	15	27.36	27.35	18.3	20,242	0.09%
2018/08/07	1.2	27.26	0	0.00	27.30	1.2	19,791	0.01%
2018/08/06	13	27.35	0	0.00	27.30	13	19,509	0.07%
2018/08/03	3	27.40	0.6	27.35	27.35	2.4	19,296	0.01%
2018/08/02	13.1	27.45	4	27.43	27.35	9.1	19,020	0.05%
2018/08/01	2.1	27.40	4.5	27.38	27.45	-2.3	18,801	-0.01%
2018/07/31	5.4	27.23	0	0.00	27.25	5.4	18,719	0.03%
2018/07/30	4	27.21	0	0.00	27.25	4	18,311	0.02%
2018/07/27	26.1	27.26	1	27.35	27.25	25.1	18,238	0.14%
2018/07/26	2	27.35	5	27.31	27.35	-3	18,172	-0.02%
2018/07/25	4.2	27.17	5	27.20	27.20	-0.8	18,263	0.00%
2018/07/24	0	0.00	14	27.06	27.10	-14	18,258	-0.08%
2018/07/23	0	0.00	1	27.00	26.95	-1	18,223	-0.01%
2018/07/19	3.2	26.90	5	27.09	26.85	-1.8	18,344	-0.01%
2018/07/18	3	26.88	3	27.00	27.00	0	18,634	0.00%
2018/07/17	6	26.74	5	26.95	26.95	1	18,668	0.01%
2018/07/16	6	26.93	5	27.10	26.80	1	18,590	0.01%
2018/07/13	0	0.00	4	26.90	27.00	-4	18,701	-0.02%
2018/07/12	2.2	26.64	13	26.82	26.85	-10.8	18,855	-0.06%
2018/07/11	6	26.39	2	26.55	26.55	4	18,861	0.02%
2018/07/10	0	0.00	2	26.68	26.70	-2	18,864	-0.01%
2018/07/06	14.2	26.28	6	26.38	26.45	8.2	18,784	0.04%
2018/07/05	7.5	26.41	0	0.00	26.50	7.5	18,587	0.04%
2018/07/04	0	0.00	7	26.54	26.50	-7	18,733	-0.04%
2018/07/03	10	26.40	20	26.40	26.40	-10	18,823	-0.05%
2018/07/02	12	26.57	1	26.70	26.50	11	18,808	0.06%
2018/06/29	1	26.30	15	26.66	26.90	-14	18,714	-0.07%
2018/06/28	13.7	26.40	0	0.00	26.30	13.7	18,358	0.07%
2018/06/27	0.1	26.65	0	0.00	26.65	0.1	18,019	0.00%
2018/06/26	0	0.00	8	26.72	26.65	-8	18,016	-0.04%
2018/06/25	4.5	26.50	0	0.00	26.55	4.5	17,988	0.03%
2018/06/22	4.2	26.53	5	26.50	26.60	-0.8	17,990	0.00%
2018/06/21	1	26.70	0	0.00	26.60	1	17,745	0.01%
2018/06/20	6	26.38	1	26.55	26.60	5	17,816	0.03%
2018/06/19	10	26.45	5	26.40	26.35	5	17,676	0.03%
2018/06/15	12.2	26.57	0	0.00	26.75	12.2	17,378	0.07%
2018/06/14	15	26.67	5	26.65	26.60	10	17,050	0.06%
2018/06/13	2.2	26.75	2	27.00	26.75	0.2	16,862	0.00%
2018/06/12	9	26.78	0	0.00	26.75	9	16,992	0.05%
2018/06/11	3	26.90	0	0.00	26.95	3	16,674	0.02%
2018/06/08	0.2	27.10	0	0.00	27.10	0.2	16,438	0.00%
2018/06/07	5.3	27.23	3.2	27.25	27.35	2.1	16,439	0.01%
2018/06/06	6	27.36	2	27.40	27.40	4	16,447	0.02%
2018/06/05	3	27.25	19	27.22	27.35	-16	16,212	-0.10%
2018/06/04	0.8	26.95	8	26.93	27.10	-7.2	16,018	-0.04%
2018/06/01	9	26.38	5	26.50	26.70	4	16,023	0.02%
2018/05/31	6.2	26.29	0	0.00	26.25	6.2	15,814	0.04%
2018/05/30	27	26.43	0	0.00	26.35	27	14,888	0.18%
2018/05/29	6	26.86	0.5	26.90	26.90	5.5	14,413	0.04%
2018/05/28	10	27.00	0	0.00	27.15	10	14,386	0.07%
2018/05/25	0.3	26.85	1	27.00	26.85	-0.7	14,436	0.00%
2018/05/23	0	0.00	4	26.88	26.90	-4	14,367	-0.03%
2018/05/22	11.4	26.94	26	26.99	26.80	-14.6	14,404	-0.10%
2018/05/21	2	27.05	13	26.99	27.00	-11	14,468	-0.08%
2018/05/18	0	0.00	2	26.70	26.70	-2	14,358	-0.01%
2018/05/17	1.2	26.48	4	26.60	26.45	-2.8	14,343	-0.02%
2018/05/16	1	26.50	1	26.45	26.45	0	14,222	0.00%
2018/05/15	0	0.00	5	26.53	26.30	-5	14,371	-0.03%
2018/05/14	1	26.55	18	26.49	26.50	-17	14,728	-0.12%
2018/05/11	1	26.35	2	26.35	26.40	-1	14,747	-0.01%
2018/05/10	3	26.10	0	0.00	26.10	3	14,667	0.02%
2018/05/09	0.2	26.10	3	26.30	26.15	-2.8	14,556	-0.02%
2018/05/08	0	0.00	12	26.15	26.20	-12	14,534	-0.08%
2018/05/07	0	0.00	4	25.90	26.00	-4	14,407	-0.03%
2018/05/04	7.2	25.85	0	0.00	25.80	7.2	14,377	0.05%
2018/05/03	11	26.10	0	0.00	26.10	11	14,275	0.08%
2018/05/02	1	26.15	0	0.00	26.25	1	14,358	0.01%
2018/04/30	1	26.00	7.7	26.22	26.25	-6.7	14,330	-0.05%
2018/04/27	1.2	25.89	1	25.90	26.00	0.2	14,363	0.00%
2018/04/26	1	25.90	1	25.95	25.95	0	14,441	0.00%
2018/04/25	5.1	25.80	2	26.00	26.00	3.1	14,759	0.02%
2018/04/24	1.1	25.94	0	0.00	25.90	1.1	15,016	0.01%
2018/04/23	1	25.70	21	25.80	25.80	-20	14,880	-0.13%
2018/04/20	0	0.00	5	25.60	25.70	-5	15,072	-0.03%
2018/04/19	0.2	25.60	2	25.55	25.75	-1.8	15,333	-0.01%
2018/04/18	1	25.35	0	0.00	25.20	1	15,220	0.01%
2018/04/17	3.2	25.30	0	0.00	25.35	3.2	15,217	0.02%
2018/04/16	6	25.56	4	25.59	25.65	2	15,449	0.01%
2018/04/13	0.2	25.55	3	25.55	25.60	-2.8	15,612	-0.02%
2018/04/12	0	0.00	1	25.65	25.65	-1	15,740	-0.01%
2018/04/11	3.2	25.50	1	25.50	25.50	2.2	15,782	0.01%
2018/04/10	2	25.53	14	25.58	25.65	-12	15,774	-0.08%
2018/04/03	1.2	25.34	6	25.31	25.25	-4.8	15,734	-0.03%
2018/04/02	14	25.38	1	25.40	25.35	13	15,708	0.08%
2018/03/31	5.2	25.25	0	0.00	25.20	5.2	15,728	0.03%
2018/03/30	3	25.17	1.7	25.19	25.10	1.3	15,729	0.01%
2018/03/29	2	25.05	0	0.00	25.05	2	15,608	0.01%
2018/03/28	6	25.13	0	0.00	25.05	6	15,312	0.04%
2018/03/26	5	25.10	0	0.00	25.15	5	15,074	0.03%
2018/03/23	8.1	25.15	20	25.16	25.20	-11.9	15,063	-0.08%
2018/03/22	6	25.33	15	25.48	25.40	-9	15,035	-0.06%
2018/03/21	21.2	25.30	0.8	25.35	25.35	20.4	14,895	0.14%
2018/03/20	22	25.30	0	0.00	25.35	22	15,086	0.15%
2018/03/19	2	25.40	0	0.00	25.45	2	15,040	0.01%
2018/03/16	0.2	25.40	0	0.00	25.50	0.2	15,091	0.00%
2018/03/15	0	0.00	250.1	25.30	25.10	-250.1	14,898	-1.68%	大賣/鉅額交易
2018/03/14	5	25.42	0.2	25.30	25.30	4.8	14,896	0.03%
2018/03/13	31	25.58	16	25.60	25.65	15	14,951	0.10%
2018/03/12	177	25.24	44	25.29	25.45	133	14,878	0.89%	大買/鉅額交易
2018/03/09	0.2	24.95	182	24.96	24.95	-181.8	14,827	-1.23%	大賣/鉅額交易
2018/03/08	2	24.65	0	0.00	24.95	2	14,925	0.01%
2018/03/07	38	24.60	1	24.80	24.50	37	14,924	0.25%
2018/03/06	50	25.00	10	25.03	24.85	40	14,817	0.27%
2018/03/05	157	24.77	0	0.00	24.75	157	15,176	1.03%	大買/鉅額交易
2018/03/02	5	24.90	0.5	25.00	24.95	4.5	15,230	0.03%
2018/03/01	1	24.60	355	25.05	25.10	-354	15,275	-2.32%	大賣/鉅額交易
2018/02/27	52.2	25.00	1	25.15	24.95	51.2	15,200	0.34%
2018/02/26	1.1	25.09	9	25.10	25.00	-7.9	15,119	-0.05%
2018/02/23	2.1	25.00	13	24.95	25.00	-10.9	15,098	-0.07%
2018/02/22	36	24.50	3	24.57	24.75	33	15,186	0.22%
2018/02/21	33.2	24.62	0	0.00	24.70	33.2	15,238	0.22%
2018/02/12	14.4	24.22	11	24.35	24.15	3.3	15,114	0.02%
2018/02/09	85	24.01	1	23.85	23.95	84	14,961	0.56%
2018/02/08	32	24.15	16	24.20	24.10	16	14,808	0.11%
2018/02/07	15	24.24	41	24.42	24.10	-26	14,746	-0.18%
2018/02/06	132.2	24.12	6	24.14	24.00	126.2	14,471	0.87%	大買/鉅額交易
2018/02/05	3	25.02	0	0.00	25.00	3	13,932	0.02%
2018/02/02	40.3	25.24	2	25.25	25.30	38.3	13,770	0.28%
2018/02/01	1.1	25.43	0	0.00	25.40	1.1	13,686	0.01%
2018/01/31	0.1	25.20	0	0.00	25.30	0.1	13,708	0.00%
2018/01/30	0	0.00	4	25.40	25.40	-4	13,716	-0.03%
2018/01/29	11	25.51	0	0.00	25.70	11	13,726	0.08%
2018/01/26	0.2	25.45	1	25.45	25.60	-0.8	13,693	-0.01%
2018/01/25	3	25.52	40	25.56	25.60	-37	13,758	-0.27%
2018/01/24	2.1	25.20	0	0.00	25.30	2.1	13,653	0.02%
2018/01/23	23.1	25.36	1	25.35	25.40	22.1	13,653	0.16%
2018/01/22	8.1	25.33	8	25.39	25.50	0.1	13,529	0.00%
2018/01/19	14.2	25.42	10	25.45	25.55	4.2	13,456	0.03%
2018/01/18	11	25.60	40	25.83	25.80	-29	13,177	-0.22%
2018/01/17	107	25.79	15	25.78	25.85	92	12,768	0.72%	大買/
2018/01/16	10	26.00	12	25.95	25.85	-2	12,568	-0.02%
2018/01/15	5	25.50	74.5	25.83	25.95	-69.5	12,169	-0.57%
2018/01/12	5	25.41	0	0.00	25.35	5	11,888	0.04%
2018/01/11	5.4	25.30	34	25.23	25.40	-28.6	11,784	-0.24%
2018/01/10	0	0.00	26	25.27	25.35	-26	11,800	-0.22%
2018/01/09	10	25.05	5	25.05	25.00	5	11,545	0.04%
2018/01/08	4	25.05	9	25.07	25.15	-5	11,383	-0.04%
2018/01/05	3.2	24.80	102.5	24.82	24.90	-99.3	11,178	-0.89%	大賣/
2018/01/04	11	24.45	9.5	24.51	24.60	1.5	11,052	0.01%
2018/01/03	5	24.45	19	24.39	24.50	-14	11,122	-0.13%
2018/01/02	2.1	24.15	4	24.20	24.20	-1.9	10,905	-0.02%