兆豐金 (2886)-富邦-建國券商分點個股進出

台股 » 個股 » 兆豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆豐金

(2886)

可現股當沖

股價
39.30
漲跌
--
漲幅
0.00%
成交量
14,125張
產業
上市金融類股▼1.25%
3015人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

兆豐金 (2886)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/10/30	0	0.00	5.8	39.25	39.30	-5.8	18,872	-0.03%
2024/10/29	0.3	39.06	4.5	39.15	39.10	-4.2	18,971	-0.02%
2024/10/28	0	0.00	10.2	39.11	39.25	-10.2	19,159	-0.05%
2024/10/25	2	38.95	12.4	39.07	38.90	-10.4	19,388	-0.05%
2024/10/24	8.9	38.83	0.3	38.99	38.85	8.6	19,752	0.04%
2024/10/23	86.7	38.95	0.1	39.18	38.90	86.6	19,861	0.44%
2024/10/22	2.8	39.34	6.3	39.21	39.40	-3.4	19,950	-0.02%
2024/10/21	2.2	39.31	6.6	39.39	39.30	-4.4	20,158	-0.02%
2024/10/18	3	39.57	16.9	39.65	39.80	-13.9	20,383	-0.07%
2024/10/17	5	39.39	2.2	39.39	39.45	2.8	20,642	0.01%
2024/10/16	7.4	38.97	0.3	39.12	39.10	7.1	20,833	0.03%
2024/10/15	4	39.00	9.5	39.29	39.30	-5.5	20,842	-0.03%
2024/10/14	5.9	38.95	7.8	39.08	38.90	-1.8	20,720	-0.01%
2024/10/11	11.4	38.90	2.2	38.98	38.80	9.2	20,987	0.04%
2024/10/09	35.7	38.89	0.4	39.04	38.65	35.4	21,162	0.17%
2024/10/08	39.7	38.87	1.2	38.97	38.85	38.5	21,293	0.18%
2024/10/07	3.8	39.09	1.2	39.07	39.30	2.6	21,256	0.01%
2024/10/04	12.1	39.10	1.3	39.27	38.95	10.8	21,298	0.05%
2024/10/01	3.2	39.28	1.8	39.45	39.45	1.4	21,343	0.01%
2024/09/30	5.1	39.40	5.5	39.65	39.30	-0.4	21,753	0.00%
2024/09/27	17.9	39.42	24.2	39.71	39.45	-6.3	23,145	-0.03%
2024/09/26	3.8	39.77	23.8	39.95	40.00	-20	23,169	-0.09%
2024/09/25	2.6	39.76	17.7	39.73	39.85	-15.2	23,164	-0.07%
2024/09/24	1.5	39.56	25.3	39.62	39.80	-23.8	23,085	-0.10%
2024/09/23	2	39.60	21.9	39.69	39.70	-19.9	23,351	-0.09%
2024/09/20	22.1	39.31	8.6	39.49	39.35	13.5	23,511	0.06%
2024/09/19	2.7	39.42	110.6	39.49	39.25	-107.9	23,589	-0.46%	大賣/鉅額交易
2024/09/18	4.4	39.26	10.4	39.40	39.40	-5.9	23,874	-0.02%
2024/09/16	4	39.15	7.9	39.21	39.35	-3.9	24,192	-0.02%
2024/09/13	4.1	39.09	27.4	39.09	39.15	-23.3	24,321	-0.10%
2024/09/12	1.5	39.00	12.1	39.19	39.00	-10.6	24,516	-0.04%
2024/09/11	10.5	38.95	4.3	39.16	38.95	6.2	24,547	0.03%
2024/09/10	8.2	38.88	27.3	39.09	39.35	-19.1	24,452	-0.08%
2024/09/09	3.2	38.61	4.6	38.69	39.10	-1.4	24,216	-0.01%
2024/09/06	4	38.40	8.4	38.80	38.90	-4.4	24,125	-0.02%
2024/09/05	5.1	38.37	9.7	38.46	38.55	-4.5	24,208	-0.02%
2024/09/04	74.6	38.02	6.5	38.04	38.00	68.1	24,360	0.28%
2024/09/03	9.8	38.93	3.2	38.97	38.95	6.5	24,105	0.03%
2024/09/02	7.1	38.95	17.2	38.96	39.05	-10.1	24,277	-0.04%
2024/08/30	13.4	38.79	1.1	38.95	38.95	12.3	24,447	0.05%
2024/08/29	9.9	39.00	3.3	39.10	38.90	6.6	24,289	0.03%
2024/08/28	19.1	39.32	0.4	39.44	39.30	18.7	24,437	0.08%
2024/08/27	3.4	39.33	5.2	39.67	39.75	-1.8	25,263	-0.01%
2024/08/26	8.2	39.43	35.3	39.40	39.60	-27.1	25,635	-0.11%
2024/08/23	15.4	39.02	20.2	39.01	39.05	-4.8	25,951	-0.02%
2024/08/22	26.3	38.84	1.1	38.90	39.00	25.2	26,074	0.10%
2024/08/21	21.8	38.78	3.7	39.02	38.90	18.1	26,341	0.07%
2024/08/20	17.4	38.75	13.6	38.93	39.00	3.9	26,135	0.01%
2024/08/19	19.8	38.80	8.5	39.00	38.65	11.3	26,069	0.04%
2024/08/16	17.3	38.81	38.3	38.91	39.00	-21	25,969	-0.08%
2024/08/15	52.6	38.50	10	38.75	38.35	42.6	25,694	0.17%
2024/08/14	30.7	38.91	28.2	39.08	38.90	2.5	25,482	0.01%
2024/08/13	127.7	38.70	1.1	38.55	38.70	126.5	25,234	0.50%	大買/鉅額交易
2024/08/12	26.1	39.18	11.7	39.41	39.40	14.4	24,999	0.06%
2024/08/09	34.7	38.73	54.4	38.97	38.85	-19.7	24,791	-0.08%
2024/08/08	273	37.89	14	38.05	38.10	259	24,070	1.08%	大買/鉅額交易
2024/08/07	105.4	41.28	9.2	41.54	41.55	96.2	23,053	0.42%	大買/
2024/08/06	72.2	40.81	70.3	41.09	41.80	1.9	22,570	0.01%
2024/08/05	95.3	40.93	68.9	41.14	40.90	26.4	22,233	0.12%
2024/08/02	29	42.44	52.4	42.59	42.60	-23.4	21,976	-0.11%
2024/08/01	8	43.22	23.6	43.25	43.30	-15.5	22,020	-0.07%
2024/07/31	0.1	42.95	42.2	42.92	43.20	-42.1	22,205	-0.19%
2024/07/30	2.5	42.84	8.5	42.61	42.75	-5.9	22,026	-0.03%
2024/07/29	29.8	43.18	33.6	43.22	43.30	-3.8	21,975	-0.02%
2024/07/26	5.4	42.50	7.8	42.49	42.70	-2.4	21,776	-0.01%
2024/07/23	2.1	42.76	85.1	42.60	42.75	-83	21,887	-0.38%
2024/07/22	0.9	41.80	46.8	41.93	42.45	-45.9	21,819	-0.21%
2024/07/19	20.5	41.99	38.1	42.11	42.25	-17.5	21,813	-0.08%
2024/07/18	9	42.09	67.1	42.61	42.75	-58	22,189	-0.26%
2024/07/17	4	41.79	101.2	42.19	41.90	-97.2	22,019	-0.44%	大賣/
2024/07/16	6.3	41.82	9.6	41.93	41.85	-3.3	22,110	-0.01%
2024/07/15	21.1	41.81	9.1	41.97	41.95	12	22,574	0.05%
2024/07/12	21.7	41.89	20.7	42.07	42.05	1	22,829	0.00%
2024/07/11	42.3	42.00	3.7	42.19	41.75	38.6	22,779	0.17%
2024/07/10	5.9	41.74	3.2	41.75	41.65	2.7	22,886	0.01%
2024/07/09	28.9	41.84	28.7	42.08	41.65	0.1	22,884	0.00%
2024/07/08	16.2	42.04	11.1	42.13	42.10	5.1	22,794	0.02%
2024/07/05	6.1	41.99	8.3	42.07	42.10	-2.2	22,732	-0.01%
2024/07/04	19.2	42.02	27.1	42.15	41.95	-7.8	22,580	-0.03%
2024/07/03	35.1	42.39	112	42.26	42.75	-76.9	22,215	-0.35%	大賣/
2024/07/02	1.1	40.87	10.5	40.94	40.75	-9.4	20,779	-0.05%
2024/07/01	10	40.45	25.3	40.63	40.75	-15.3	20,721	-0.07%
2024/06/28	0	0.00	13.5	40.46	40.40	-13.5	20,633	-0.07%
2024/06/27	20.8	39.99	4.9	40.10	40.25	15.9	20,600	0.08%
2024/06/26	107	40.68	9.5	40.60	40.25	97.5	20,273	0.48%	大買/
2024/06/25	190.7	40.55	29.1	40.58	40.65	161.5	19,986	0.81%	大買/鉅額交易
2024/06/24	1	40.30	89.6	40.11	40.35	-88.5	19,613	-0.45%
2024/06/21	0.1	39.95	21.4	40.02	40.00	-21.3	19,395	-0.11%
2024/06/20	26.2	39.85	11.2	39.92	40.00	15	19,042	0.08%
2024/06/19	13.1	40.00	77.1	40.04	39.95	-64	19,032	-0.34%
2024/06/18	2	40.02	34.2	39.96	40.10	-32.2	19,082	-0.17%
2024/06/17	5.3	39.77	6.1	39.84	39.80	-0.9	19,251	0.00%
2024/06/14	14.2	39.51	10.1	39.49	39.55	4.1	19,391	0.02%
2024/06/13	5.6	39.50	2.1	39.47	39.45	3.5	19,544	0.02%
2024/06/12	17.4	39.22	11.6	39.31	39.25	5.8	19,773	0.03%
2024/06/11	53.1	39.25	1.8	39.41	39.20	51.4	19,866	0.26%
2024/06/07	46.7	39.18	2.2	39.40	39.35	44.5	19,909	0.22%
2024/06/06	26.1	39.19	12	39.27	39.30	14.1	19,861	0.07%
2024/06/05	18.1	39.08	2	39.10	39.15	16.1	19,817	0.08%
2024/06/04	65.5	39.02	2	39.03	39.15	63.5	19,962	0.32%
2024/06/03	48.3	39.05	1	39.05	39.30	47.3	19,892	0.24%
2024/05/31	39.3	39.03	0	39.05	39.05	39.3	19,805	0.20%
2024/05/30	132.5	38.90	12.6	39.14	38.90	119.9	18,996	0.63%	大買/鉅額交易
2024/05/29	69.5	39.27	7	39.36	39.00	62.5	18,643	0.34%
2024/05/28	19.4	39.80	19	39.81	39.80	0.3	18,178	0.00%
2024/05/27	30.4	39.89	0.5	40.01	39.80	30	18,285	0.16%
2024/05/24	18.6	40.07	1	40.15	40.00	17.6	18,034	0.10%
2024/05/23	8.3	40.11	5.1	40.07	40.10	3.2	18,019	0.02%
2024/05/22	3.3	40.57	33	40.81	40.55	-29.7	17,925	-0.17%
2024/05/21	3.1	40.65	24.4	40.64	40.60	-21.3	17,914	-0.12%
2024/05/20	1.3	40.64	1	40.80	40.80	0.3	17,919	0.00%
2024/05/17	6.1	40.85	9.5	40.91	40.85	-3.4	17,850	-0.02%
2024/05/16	7.8	41.14	27.7	41.03	40.80	-19.9	17,819	-0.11%
2024/05/15	7.2	40.92	23.2	40.90	40.85	-16.1	17,673	-0.09%
2024/05/14	10.6	40.51	6	40.68	40.50	4.6	17,719	0.03%
2024/05/13	0	40.88	2.2	40.95	41.05	-2.2	17,788	-0.01%
2024/05/10	12.3	40.77	0.1	40.80	40.95	12.2	17,739	0.07%
2024/05/09	1	40.76	55.6	40.75	40.65	-54.6	17,745	-0.31%
2024/05/08	0.1	40.97	8.3	41.07	41.10	-8.3	17,851	-0.05%
2024/05/07	0.5	40.92	17.3	40.93	40.95	-16.8	17,770	-0.09%
2024/05/06	17.1	41.05	175.4	40.96	41.15	-158.3	17,490	-0.91%	大賣/鉅額交易
2024/05/03	0.2	40.14	13.8	40.15	40.05	-13.6	17,157	-0.08%
2024/05/02	3	40.10	79.5	40.07	39.95	-76.5	17,077	-0.45%
2024/04/30	0.2	40.03	1.1	40.12	40.00	-1	16,897	-0.01%
2024/04/29	5	39.95	44.8	39.96	40.10	-39.8	16,832	-0.24%
2024/04/26	55.1	39.29	3.9	39.36	39.10	51.3	16,610	0.31%
2024/04/25	44.5	39.04	42	39.10	39.00	2.5	16,611	0.02%
2024/04/24	66	39.46	5.3	39.44	39.35	60.7	16,453	0.37%
2024/04/23	10.3	40.05	22.1	40.04	40.00	-11.8	16,372	-0.07%
2024/04/22	0.9	39.50	53.3	39.56	39.50	-52.4	16,309	-0.32%
2024/04/19	79.7	38.57	18.1	38.65	38.70	61.6	16,021	0.38%
2024/04/18	32.2	39.18	5	39.10	39.20	27.2	15,430	0.18%
2024/04/17	39.9	39.11	16.5	39.07	39.00	23.4	15,116	0.15%
2024/04/16	40.4	39.44	16.4	39.70	39.10	24.1	14,986	0.16%
2024/04/15	61.4	39.84	16	39.98	39.80	45.4	14,717	0.31%
2024/04/12	24.1	39.92	3.6	40.03	39.95	20.5	14,705	0.14%
2024/04/11	4.4	40.09	7.3	40.19	40.15	-2.9	14,626	-0.02%
2024/04/10	0.4	40.43	36	40.57	40.50	-35.6	14,593	-0.24%
2024/04/09	2.6	40.14	2.2	40.30	40.40	0.3	14,693	0.00%
2024/04/08	9.1	39.82	20.1	39.98	40.00	-11	14,704	-0.07%
2024/04/03	29.3	39.96	6	39.93	39.75	23.3	14,680	0.16%
2024/04/02	16.9	40.28	1.8	40.32	40.30	15.2	14,540	0.10%
2024/04/01	0.4	40.50	19.1	40.69	40.65	-18.7	14,572	-0.13%
2024/03/29	2	40.55	7.6	40.55	40.55	-5.5	14,511	-0.04%
2024/03/28	7.3	40.21	4.2	40.27	40.25	3.1	14,565	0.02%
2024/03/27	8.5	40.42	5	40.61	40.50	3.5	14,727	0.02%
2024/03/26	0.3	40.28	30.8	40.43	40.55	-30.5	15,005	-0.20%
2024/03/25	9.1	39.92	27.6	39.94	40.00	-18.5	15,195	-0.12%
2024/03/22	40.1	40.23	32	40.14	40.10	8.1	15,405	0.05%
2024/03/21	6.8	40.40	34.5	40.43	40.60	-27.6	15,569	-0.18%
2024/03/20	26.7	40.36	34.3	40.46	40.15	-7.5	15,648	-0.05%
2024/03/19	21.4	40.34	27.1	40.30	40.20	-5.7	15,610	-0.04%
2024/03/18	1.6	40.62	11.7	40.62	40.60	-10.1	15,526	-0.07%
2024/03/15	5.5	40.68	80.1	40.63	40.90	-74.6	15,449	-0.48%
2024/03/14	0.2	40.65	25.6	40.75	40.90	-25.3	15,200	-0.17%
2024/03/13	0.9	40.00	85.3	40.13	40.40	-84.3	15,074	-0.56%
2024/03/12	6.1	39.92	46.1	39.91	39.95	-39.9	14,927	-0.27%
2024/03/11	16.4	39.88	194.6	39.88	39.80	-178.2	14,916	-1.19%	大賣/鉅額交易
2024/03/08	6	39.64	64.6	39.73	39.90	-58.6	14,852	-0.39%
2024/03/07	12.2	39.37	6.1	39.47	39.30	6.1	14,753	0.04%
2024/03/06	3.3	39.37	40.5	39.48	39.40	-37.2	14,805	-0.25%
2024/03/05	12.3	38.83	33.7	39.05	39.05	-21.4	15,071	-0.14%
2024/03/04	3.4	38.65	10.3	38.76	38.80	-6.9	15,081	-0.05%
2024/03/01	6.8	38.71	5	38.72	38.55	1.8	15,193	0.01%
2024/02/29	0	38.70	30.8	38.63	38.70	-30.8	15,352	-0.20%
2024/02/27	13.1	38.26	17.2	38.31	38.20	-4.1	15,108	-0.03%
2024/02/26	12.8	38.24	6.9	38.23	38.15	5.9	15,073	0.04%
2024/02/23	13	38.39	27.6	38.42	38.30	-14.5	15,106	-0.10%
2024/02/22	3.4	38.43	22.9	38.46	38.55	-19.5	15,450	-0.13%
2024/02/21	4	38.38	12	38.40	38.35	-8	15,496	-0.05%
2024/02/20	14.1	38.46	8.3	38.52	38.60	5.8	15,621	0.04%
2024/02/19	15.9	38.27	16.2	38.20	38.40	-0.3	15,715	0.00%
2024/02/16	7.2	37.90	31.1	37.88	37.90	-23.9	15,935	-0.15%
2024/02/15	2.3	37.79	9.5	37.89	37.80	-7.2	15,919	-0.05%
2024/02/05	20.6	37.70	4	37.74	37.60	16.5	15,773	0.10%
2024/02/02	28	37.85	7	37.84	37.90	21	15,618	0.13%
2024/02/01	67.7	37.77	12.8	37.79	37.90	54.9	15,619	0.35%
2024/01/31	44.3	37.67	21.8	37.64	37.65	22.5	15,520	0.15%
2024/01/30	24.7	38.01	2.4	38.01	37.90	22.3	15,321	0.15%
2024/01/29	6.1	38.33	1.1	38.45	38.35	5.1	15,388	0.03%
2024/01/26	2.1	37.67	31.2	38.25	38.35	-29	15,517	-0.19%
2024/01/25	31.2	37.83	1	37.85	37.80	30.2	15,589	0.19%
2024/01/24	21.1	37.93	3.3	37.94	37.85	17.8	15,625	0.11%
2024/01/23	27.5	37.92	5	38.01	37.85	22.5	15,667	0.14%
2024/01/22	7.7	37.97	18	38.12	38.10	-10.3	15,724	-0.07%
2024/01/19	23.8	37.71	3.5	37.83	37.90	20.3	15,657	0.13%
2024/01/18	20	37.64	9.6	37.62	37.80	10.5	15,700	0.07%
2024/01/17	83.1	37.89	0	38.35	37.30	83	15,688	0.53%
2024/01/16	8.2	38.65	5.3	38.61	38.60	2.9	15,125	0.02%
2024/01/15	5.1	38.92	40.1	39.08	38.90	-35	15,031	-0.23%
2024/01/12	9.4	38.97	4.1	39.13	39.05	5.3	15,260	0.03%
2024/01/11	12.2	39.02	2.2	39.32	39.20	10	15,369	0.06%
2024/01/10	2.1	39.15	25.3	39.41	39.35	-23.2	15,431	-0.15%
2024/01/09	1	39.35	6.3	39.46	39.45	-5.3	15,441	-0.03%
2024/01/08	0	39.35	18.5	39.42	39.45	-18.5	15,490	-0.12%
2024/01/05	30.1	38.90	10	38.95	38.95	20.1	15,419	0.13%
2024/01/04	3.7	38.90	47.7	38.97	38.75	-43.9	15,640	-0.28%
2024/01/03	73.7	38.76	6	38.70	38.65	67.7	16,112	0.42%
2024/01/02	1	39.15	7.2	39.20	39.30	-6.2	16,065	-0.04%
2023/12/29	1.8	39.02	2.6	39.11	39.20	-0.8	16,218	0.00%
2023/12/28	2.2	38.95	4.4	39.11	39.20	-2.2	16,447	-0.01%
2023/12/27	13.1	38.81	6.3	38.94	39.00	6.8	16,501	0.04%
2023/12/26	2.6	38.74	10.5	38.74	38.80	-8	16,510	-0.05%
2023/12/25	6.2	38.47	32.7	38.51	38.80	-26.4	16,545	-0.16%
2023/12/22	28.6	38.28	15	38.30	38.35	13.6	16,552	0.08%
2023/12/21	26.4	38.30	0.5	38.45	38.30	25.9	16,414	0.16%
2023/12/20	21.8	38.77	6.8	38.87	38.75	15.1	16,221	0.09%
2023/12/19	0	39.02	32.7	39.30	39.15	-32.6	15,937	-0.20%
2023/12/18	1.2	39.05	7.6	39.35	39.05	-6.4	15,851	-0.04%
2023/12/15	30.4	39.23	7.7	39.50	39.35	22.7	15,632	0.14%
2023/12/14	4	38.90	113.1	39.37	39.55	-109.1	15,426	-0.71%	大賣/鉅額交易
2023/12/13	85.5	38.88	3.5	38.92	38.90	82.1	15,271	0.54%
2023/12/12	2.3	38.97	22.1	39.30	39.30	-19.8	15,627	-0.13%
2023/12/11	8.7	38.94	22	39.22	38.90	-13.3	15,738	-0.08%
2023/12/08	8	38.91	5.2	39.18	39.25	2.8	15,673	0.02%
2023/12/07	11.7	39.25	16	39.33	39.00	-4.3	15,646	-0.03%
2023/12/06	10.5	39.50	49.6	39.29	39.50	-39.1	15,568	-0.25%
2023/12/05	18	38.77	4	38.65	38.95	14	15,451	0.09%
2023/12/04	3.4	38.94	16.6	38.87	39.00	-13.3	15,441	-0.09%
2023/12/01	43.5	38.76	5.1	38.68	38.65	38.4	15,390	0.25%
2023/11/30	13.1	39.34	4.1	39.33	39.50	8.9	15,252	0.06%
2023/11/29	26.5	39.35	2.1	39.47	39.15	24.4	14,752	0.17%
2023/11/28	6.1	39.77	3.5	39.81	39.65	2.5	14,596	0.02%
2023/11/27	5.3	39.73	14.1	39.92	39.50	-8.8	14,793	-0.06%
2023/11/24	7.1	39.59	5	39.65	39.50	2.1	14,710	0.01%
2023/11/22	8.5	39.76	43.3	39.84	39.85	-34.8	14,889	-0.23%
2023/11/21	0	0.00	64.3	39.76	39.85	-64.3	14,979	-0.43%
2023/11/20	2.2	39.12	11.9	39.13	39.20	-9.6	14,849	-0.06%
2023/11/17	5.3	39.39	33.2	39.36	39.20	-28	14,847	-0.19%
2023/11/16	5.9	39.06	97.9	39.00	39.20	-92	14,951	-0.62%
2023/11/15	4.8	38.76	38.7	38.77	38.90	-33.9	14,922	-0.23%
2023/11/14	3.1	38.40	0	0.00	38.55	3.1	14,816	0.02%
2023/11/13	1.9	38.35	11.6	38.33	38.50	-9.7	15,132	-0.06%
2023/11/10	4.2	38.42	3.6	38.42	38.40	0.6	15,575	0.00%
2023/11/09	0.3	38.49	9	38.68	38.60	-8.7	15,772	-0.06%
2023/11/08	2.9	38.53	12.3	38.58	38.60	-9.3	16,081	-0.06%
2023/11/07	3.1	38.43	6.8	38.49	38.60	-3.7	16,234	-0.02%
2023/11/06	0	0.00	34.4	38.52	38.55	-34.4	16,788	-0.20%
2023/11/03	0.7	38.05	24.9	38.06	38.25	-24.3	17,039	-0.14%
2023/11/02	1.1	37.74	13.1	37.56	37.80	-12	17,100	-0.07%
2023/11/01	8	36.50	2	36.70	36.65	6	17,099	0.04%
2023/10/31	6.1	36.65	4.8	36.72	36.70	1.3	17,296	0.01%
2023/10/30	31.2	36.45	21	36.53	36.55	10.2	17,622	0.06%
2023/10/27	4.8	36.91	4	36.86	36.95	0.8	17,666	0.00%
2023/10/26	39.2	36.42	46.2	36.48	36.40	-7	17,770	-0.04%
2023/10/25	31.8	36.96	5.7	36.94	36.85	26.2	17,731	0.15%
2023/10/24	19.8	36.99	5.6	37.06	37.25	14.3	17,783	0.08%
2023/10/23	13.4	37.16	2.5	37.09	37.10	10.9	17,845	0.06%
2023/10/20	8.3	37.41	2.7	37.66	37.50	5.6	17,753	0.03%
2023/10/19	9.8	38.32	8.1	38.23	38.35	1.7	17,724	0.01%
2023/10/18	200.1	38.65	35.2	38.67	38.85	164.8	17,835	0.92%	大買/鉅額交易
2023/10/17	38.3	38.47	20.7	38.58	38.75	17.6	18,022	0.10%
2023/10/16	4.2	38.32	18.1	38.57	38.80	-13.9	18,266	-0.08%
2023/10/13	20.1	38.45	0	38.50	38.50	20.1	18,569	0.11%
2023/10/12	7.5	38.71	36	38.67	38.95	-28.5	18,639	-0.15%
2023/10/11	2.6	38.38	48.8	38.28	38.50	-46.2	18,805	-0.25%
2023/10/06	18.4	37.35	11	37.41	37.50	7.3	18,386	0.04%
2023/10/05	1.4	37.28	102.5	37.01	37.50	-101.1	18,464	-0.55%	大賣/鉅額交易
2023/10/04	85	36.96	154	36.96	36.85	-69	18,375	-0.38%	大賣/
2023/10/03	2.3	37.45	5	37.62	37.65	-2.7	18,307	-0.01%
2023/10/02	7.3	37.34	3.5	37.37	37.60	3.8	18,383	0.02%
2023/09/28	8	37.61	2.2	37.76	37.70	5.7	18,603	0.03%
2023/09/27	30.5	37.60	32	37.66	37.70	-1.6	18,683	-0.01%
2023/09/26	8.1	37.74	8	37.84	37.85	0.1	18,699	0.00%
2023/09/25	2	37.95	52.6	37.87	38.00	-50.6	18,740	-0.27%
2023/09/22	29.4	37.68	12	37.50	37.80	17.4	18,886	0.09%
2023/09/21	85.2	37.27	23	37.38	37.40	62.2	19,132	0.32%
2023/09/20	7.6	37.77	4.3	37.87	37.85	3.3	19,056	0.02%
2023/09/19	14.3	37.85	15.1	37.89	37.80	-0.8	19,041	0.00%
2023/09/18	3	37.75	52.6	37.82	37.85	-49.6	19,458	-0.25%
2023/09/15	29	37.42	5.8	37.49	37.55	23.2	19,904	0.12%
2023/09/14	1.2	37.16	108.4	37.13	37.50	-107.2	20,118	-0.53%	大賣/鉅額交易
2023/09/13	17	36.50	8.4	36.55	36.60	8.5	20,615	0.04%
2023/09/12	0.1	36.31	82.7	36.36	36.55	-82.5	21,369	-0.39%
2023/09/11	1.2	36.10	26.1	36.16	36.20	-24.9	21,421	-0.12%
2023/09/08	6.1	35.88	8	35.98	36.10	-1.9	21,446	-0.01%
2023/09/07	5.8	35.83	6.2	35.85	35.85	-0.4	21,518	0.00%
2023/09/06	86	35.70	0.5	35.80	35.55	85.5	21,561	0.40%
2023/09/05	38.6	36.14	1	36.10	36.00	37.6	21,536	0.17%
2023/09/04	3.1	36.12	23	36.09	36.20	-19.9	21,582	-0.09%
2023/09/01	32	36.00	0	36.10	36.00	31.9	21,781	0.15%
2023/08/31	19.8	36.01	0.7	36.15	35.90	19.1	21,912	0.09%
2023/08/30	15.2	36.45	11.1	36.62	36.45	4.1	21,926	0.02%
2023/08/29	64.5	36.40	4.1	36.41	36.60	60.4	22,085	0.27%
2023/08/28	38	36.24	12.3	36.31	36.20	25.7	22,043	0.12%
2023/08/25	15.2	35.63	1.7	35.91	35.65	13.5	23,055	0.06%
2023/08/24	24	35.62	19	35.65	35.85	5	23,169	0.02%
2023/08/23	27.3	35.28	0.9	35.40	35.30	26.4	23,178	0.11%
2023/08/22	129.5	35.21	1	35.40	35.30	128.5	23,393	0.55%	大買/鉅額交易
2023/08/21	67.7	35.63	1	36.09	35.60	66.7	23,406	0.29%
2023/08/18	30.1	35.72	19	35.92	35.70	11.1	23,507	0.05%
2023/08/17	99.8	35.42	1.7	35.61	35.65	98.1	23,564	0.42%
2023/08/16	110.2	35.86	14.5	35.79	35.80	95.7	23,481	0.41%	大買/
2023/08/15	37.1	36.88	66.1	36.81	36.60	-29.1	23,258	-0.12%
2023/08/14	51.4	36.85	52	37.04	37.05	-0.6	23,301	0.00%
2023/08/11	56.8	37.72	4	37.78	37.65	52.8	23,226	0.23%
2023/08/10	82.2	37.95	17.2	38.25	38.10	65	23,226	0.28%
2023/08/09	37.7	39.58	44.1	39.81	39.95	-6.4	22,699	-0.03%
2023/08/08	26.1	39.76	5.8	39.73	39.70	20.3	22,368	0.09%
2023/08/07	7.6	39.76	11.4	39.93	39.95	-3.8	22,204	-0.02%
2023/08/04	17.3	39.30	5.1	39.37	39.60	12.2	22,156	0.06%
2023/08/02	44.9	39.83	23.3	39.70	39.60	21.6	22,017	0.10%
2023/08/01	8.3	40.34	60.7	40.27	40.60	-52.3	21,645	-0.24%
2023/07/31	1.1	40.29	6	40.23	40.25	-4.9	21,455	-0.02%
2023/07/28	15.5	39.90	7.2	40.08	40.05	8.3	21,395	0.04%
2023/07/27	5.5	40.09	121.7	40.03	40.10	-116.2	21,291	-0.55%	大賣/鉅額交易
2023/07/26	6.3	39.59	37.9	39.59	39.65	-31.6	21,117	-0.15%
2023/07/25	6.2	39.09	7	39.10	39.15	-0.8	21,019	0.00%
2023/07/24	9.2	38.93	27.5	38.98	39.00	-18.3	21,001	-0.09%
2023/07/21	5.3	39.17	13.1	39.41	39.35	-7.8	20,838	-0.04%
2023/07/20	6.8	39.18	26.7	39.38	39.35	-19.8	20,622	-0.10%
2023/07/19	12.3	38.89	20.7	38.83	38.85	-8.4	20,258	-0.04%
2023/07/18	7.3	39.04	43.2	38.99	39.30	-35.9	19,941	-0.18%
2023/07/17	22	38.81	30	38.95	38.90	-8	19,518	-0.04%
2023/07/14	2	38.75	176.7	38.77	38.90	-174.7	19,445	-0.90%	大賣/鉅額交易
2023/07/13	3.5	38.13	3.7	38.25	38.10	-0.2	19,291	0.00%
2023/07/12	0	37.55	14.2	37.99	38.20	-14.2	19,212	-0.07%
2023/07/11	5	37.57	2.9	37.45	37.65	2.2	19,165	0.01%
2023/07/10	24	36.90	2	36.98	36.85	22	19,130	0.11%
2023/07/07	14.8	37.03	27.1	37.00	37.30	-12.3	18,927	-0.07%
2023/07/06	95.2	37.49	2	37.30	37.45	93.2	18,779	0.50%
2023/07/05	8.9	38.29	6.9	38.70	38.25	2	18,477	0.01%
2023/07/04	2.5	38.35	6	38.50	38.50	-3.5	18,339	-0.02%
2023/07/03	4.6	38.23	21.4	38.23	38.30	-16.9	18,344	-0.09%
2023/06/30	13.4	38.32	6.1	38.35	38.20	7.4	18,353	0.04%
2023/06/29	18.2	38.18	74.2	38.42	38.55	-56	18,106	-0.31%
2023/06/28	3.2	37.85	20.4	37.90	37.95	-17.2	17,841	-0.10%
2023/06/27	7.8	37.61	30	37.61	37.55	-22.2	17,730	-0.13%
2023/06/26	2.4	37.77	21.2	37.81	37.75	-18.8	17,674	-0.11%
2023/06/21	12	37.50	26	37.40	37.75	-14	17,161	-0.08%
2023/06/20	5.1	37.16	10.4	37.24	37.45	-5.2	16,697	-0.03%
2023/06/19	7	36.58	9.6	36.88	37.00	-2.6	16,116	-0.02%
2023/06/16	17.8	37.09	21.9	37.24	36.80	-4.1	15,447	-0.03%
2023/06/15	5.4	37.35	13.1	37.48	37.40	-7.7	14,684	-0.05%
2023/06/14	9.7	37.53	13.3	37.62	37.50	-3.5	14,689	-0.02%
2023/06/13	4.2	37.84	16.4	37.92	37.75	-12.2	14,804	-0.08%
2023/06/12	6.1	37.77	17.5	37.87	37.65	-11.4	14,842	-0.08%
2023/06/09	14.3	37.60	23.1	37.59	37.65	-8.7	14,902	-0.06%
2023/06/08	1.2	37.06	41.6	37.01	37.30	-40.5	14,936	-0.27%
2023/06/07	3.5	36.89	35.6	36.90	37.00	-32.1	14,963	-0.21%
2023/06/06	2.3	36.52	4	36.66	36.50	-1.7	14,914	-0.01%
2023/06/05	6.4	36.78	48.4	36.79	36.70	-42	14,944	-0.28%
2023/06/02	2	36.05	62.3	36.19	36.10	-60.3	14,646	-0.41%
2023/06/01	0.3	35.77	20	35.81	35.85	-19.8	14,499	-0.14%
2023/05/31	9.5	35.90	11.1	35.99	35.80	-1.6	14,471	-0.01%
2023/05/30	7.2	36.07	31.2	36.18	36.20	-24	13,547	-0.18%
2023/05/29	62.6	36.15	47.5	36.11	36.20	15.2	13,613	0.11%
2023/05/26	32.2	35.65	6.2	36.01	36.15	26	13,663	0.19%
2023/05/25	6.9	35.55	9.1	35.85	36.20	-2.2	13,443	-0.02%
2023/05/24	23	35.68	21.1	35.81	35.90	1.9	13,268	0.01%
2023/05/23	7.2	35.95	10.2	36.07	36.20	-3	13,034	-0.02%
2023/05/22	20	36.04	39.9	36.06	36.20	-19.9	12,883	-0.15%
2023/05/19	4.1	36.00	55.6	36.00	36.00	-51.5	12,639	-0.41%
2023/05/18	1.1	35.82	48.4	35.84	35.95	-47.3	12,805	-0.37%
2023/05/17	3	35.56	98.3	35.56	35.60	-95.3	12,683	-0.75%
2023/05/16	1.1	34.85	34.7	34.89	35.15	-33.6	12,549	-0.27%
2023/05/15	2	34.28	10	34.48	34.50	-8	12,561	-0.06%
2023/05/12	6.4	34.39	1.2	34.40	34.30	5.2	12,592	0.04%
2023/05/11	8.4	34.67	6.4	34.99	34.80	1.9	12,485	0.02%
2023/05/10	4.3	34.64	20.2	34.73	34.80	-15.9	12,598	-0.13%
2023/05/09	21.3	34.43	62	34.45	34.50	-40.7	12,570	-0.32%
2023/05/08	20	34.35	42.6	34.36	34.30	-22.6	12,549	-0.18%
2023/05/05	0.1	34.29	6.5	34.39	34.25	-6.4	12,587	-0.05%
2023/05/04	152.1	34.30	38.6	34.41	34.30	113.5	12,849	0.88%	大買/鉅額交易
2023/05/03	0.8	34.15	8.1	34.09	34.15	-7.3	12,946	-0.06%
2023/05/02	11.1	33.96	1.3	34.02	34.10	9.7	13,197	0.07%
2023/04/28	5.2	33.95	14.6	33.98	34.05	-9.3	13,735	-0.07%
2023/04/27	1.9	33.83	0	0.00	33.85	1.9	13,802	0.01%
2023/04/26	4	33.85	9.2	33.92	34.00	-5.2	13,872	-0.04%
2023/04/25	13.1	33.93	4.1	33.87	33.90	9	13,859	0.06%
2023/04/24	1.1	34.00	4.2	33.98	34.10	-3.1	13,867	-0.02%
2023/04/21	12.5	33.98	24.1	33.98	34.05	-11.6	13,960	-0.08%
2023/04/20	12.7	33.89	8.2	33.89	33.90	4.5	14,036	0.03%
2023/04/19	7	34.11	26.5	34.14	34.05	-19.4	14,263	-0.14%
2023/04/18	23.5	34.04	177.3	34.11	34.20	-153.8	14,198	-1.08%	大賣/鉅額交易
2023/04/17	47	33.45	3.7	33.46	33.45	43.3	14,151	0.31%
2023/04/14	2.8	33.29	7.3	33.25	33.45	-4.5	14,201	-0.03%
2023/04/13	11.5	33.17	61.8	33.26	33.30	-50.4	14,120	-0.36%
2023/04/12	108.1	33.10	7.1	33.15	33.15	101	14,095	0.72%	大買/鉅額交易
2023/04/11	3	33.07	10.3	33.13	33.15	-7.3	14,175	-0.05%
2023/04/10	4.2	33.00	9.2	32.98	33.00	-5	14,129	-0.04%
2023/04/07	7.7	32.79	0	33.05	32.80	7.7	14,130	0.05%
2023/04/06	13	33.02	70	32.99	33.00	-57	14,133	-0.40%
2023/03/31	2.1	32.78	21.3	32.97	33.00	-19.2	14,047	-0.14%
2023/03/30	3.4	32.79	7	32.82	32.70	-3.6	13,920	-0.03%
2023/03/29	13.8	32.83	2.1	32.78	32.80	11.8	13,958	0.08%
2023/03/28	11.1	32.89	4	33.08	32.85	7.1	14,078	0.05%
2023/03/27	28.5	32.91	48	33.07	33.05	-19.5	14,139	-0.14%
2023/03/24	2.5	32.97	9	33.07	33.10	-6.5	14,325	-0.05%
2023/03/23	9.2	32.94	24.1	32.94	33.15	-14.8	14,387	-0.10%
2023/03/22	3.7	32.66	31.1	32.62	32.70	-27.5	14,542	-0.19%
2023/03/21	1.2	32.20	23.1	32.30	32.20	-21.9	14,762	-0.15%
2023/03/20	2.1	31.88	16	31.99	32.00	-14	14,798	-0.09%
2023/03/17	70.1	31.89	2	31.98	31.75	68.1	14,817	0.46%
2023/03/16	44.2	31.64	10	31.78	31.65	34.2	14,785	0.23%
2023/03/15	46	32.12	7	32.15	32.00	39	14,750	0.26%
2023/03/14	196.8	32.17	3	32.20	32.10	193.8	14,753	1.31%	大買/鉅額交易
2023/03/13	34.9	32.45	20.2	32.54	32.55	14.7	14,625	0.10%
2023/03/10	34.1	32.70	5.7	32.70	32.65	28.4	14,645	0.19%
2023/03/09	21.8	33.00	62.3	32.95	32.95	-40.5	14,749	-0.27%
2023/03/08	79.1	33.34	17.4	33.38	33.30	61.8	15,331	0.40%
2023/03/07	3.6	33.02	0.7	33.15	33.15	2.9	15,349	0.02%
2023/03/06	9	32.89	2.7	33.01	32.95	6.3	15,488	0.04%
2023/03/03	28.5	32.85	7	32.97	32.80	21.5	15,532	0.14%
2023/03/02	72.6	33.05	3.2	33.00	32.95	69.4	15,707	0.44%
2023/03/01	13.1	33.00	16.2	33.49	33.70	-3.1	15,720	-0.02%
2023/02/24	44.8	33.34	15	33.28	33.30	29.8	15,527	0.19%
2023/02/23	1.3	33.69	0.1	33.80	33.65	1.3	15,376	0.01%
2023/02/22	2.3	33.27	1.8	33.36	33.80	0.5	15,585	0.00%
2023/02/21	10.6	33.70	1.8	33.77	33.65	8.7	15,604	0.06%
2023/02/20	9	34.00	10	34.01	34.05	-1	15,875	-0.01%
2023/02/17	42	33.54	11	33.48	33.50	31	16,016	0.19%
2023/02/16	29.1	33.81	53.5	33.69	33.40	-24.4	16,297	-0.15%
2023/02/15	21.8	33.29	26.3	33.27	33.40	-4.5	16,273	-0.03%
2023/02/14	4.2	33.46	85	33.52	33.55	-80.8	16,268	-0.50%
2023/02/13	16.5	32.79	32.1	33.11	33.30	-15.6	16,281	-0.10%
2023/02/10	14.7	32.53	9.1	32.51	32.60	5.6	16,211	0.03%
2023/02/09	14.2	32.02	6.8	32.15	32.10	7.4	16,282	0.05%
2023/02/08	23	32.17	6	32.40	32.15	17	16,434	0.10%
2023/02/07	3	32.25	0	32.30	32.25	3	16,442	0.02%
2023/02/06	14.6	32.20	32.5	32.26	32.10	-17.9	16,602	-0.11%
2023/02/03	14.7	32.49	30	32.47	32.45	-15.3	16,761	-0.09%
2023/02/02	29	32.45	14.1	32.78	32.85	14.9	16,812	0.09%
2023/02/01	12.4	32.07	2	32.47	32.60	10.4	16,658	0.06%
2023/01/31	44.5	32.19	8.1	32.25	31.95	36.5	16,717	0.22%
2023/01/30	2	32.33	34.1	32.47	32.60	-32.1	16,634	-0.19%
2023/01/17	12.1	31.92	6.3	31.98	32.00	5.8	16,306	0.04%
2023/01/16	21.2	31.90	27	31.93	32.00	-5.8	16,381	-0.04%
2023/01/13	0.1	31.75	8.2	31.74	31.65	-8.1	16,508	-0.05%
2023/01/12	1.2	31.46	0.4	31.50	31.45	0.8	16,953	0.00%
2023/01/11	4.6	31.51	10	31.55	31.45	-5.5	17,110	-0.03%
2023/01/10	1.8	31.59	17	31.62	31.75	-15.2	17,218	-0.09%
2023/01/09	3.3	31.55	20.6	31.52	31.70	-17.4	17,325	-0.10%
2023/01/06	4.4	30.94	6	30.90	30.95	-1.6	17,451	-0.01%
2023/01/05	11.4	30.88	7.2	31.01	31.10	4.2	17,784	0.02%
2023/01/04	18	30.34	0.5	30.56	30.40	17.5	17,687	0.10%
2023/01/03	8.5	30.18	0	0.00	30.50	8.5	17,997	0.05%
2022/12/30	6	30.40	11.5	30.57	30.35	-5.5	18,034	-0.03%
2022/12/29	12.1	30.20	0	0.00	30.25	12.1	18,080	0.07%
2022/12/28	3.3	30.52	0	0.00	30.50	3.3	18,140	0.02%
2022/12/27	4.1	30.69	103.4	30.70	30.65	-99.4	18,372	-0.54%	大賣/
2022/12/26	3.5	30.52	2.8	30.60	30.70	0.8	18,666	0.00%
2022/12/23	10.4	30.47	2.3	30.53	30.55	8.2	19,127	0.04%
2022/12/22	0	30.70	6	30.58	30.85	-6	19,547	-0.03%
2022/12/21	11.2	30.45	1.2	30.52	30.50	10.1	20,038	0.05%
2022/12/20	25.6	30.42	5.5	30.63	30.65	20.1	20,406	0.10%
2022/12/19	43.8	30.56	0	0.00	30.65	43.8	20,429	0.21%
2022/12/16	10.2	30.77	6	30.78	30.80	4.2	20,388	0.02%
2022/12/15	1.5	31.06	5	31.23	31.15	-3.5	20,411	-0.02%
2022/12/14	0	31.30	30.2	31.24	31.20	-30.1	20,514	-0.15%
2022/12/13	51.6	30.83	4	31.05	30.80	47.6	20,352	0.23%
2022/12/12	2.5	31.00	1	30.95	31.15	1.5	20,133	0.01%
2022/12/09	3.1	31.12	3	31.15	31.15	0.1	20,470	0.00%
2022/12/08	23.2	30.86	2	30.83	31.10	21.2	20,527	0.10%
2022/12/07	3.4	31.05	0	0.00	30.95	3.4	20,524	0.02%
2022/12/06	40.8	30.91	37	30.98	30.95	3.8	20,487	0.02%
2022/12/05	3.2	31.13	5	31.18	31.05	-1.8	20,419	-0.01%
2022/12/02	42.2	31.22	1.7	31.24	31.10	40.5	20,398	0.20%
2022/12/01	101.6	31.88	21	31.81	31.55	80.6	20,356	0.40%	大買/
2022/11/30	28.7	31.63	14	31.64	32.00	14.7	20,110	0.07%
2022/11/29	6.1	31.33	128.1	31.31	31.50	-122	19,455	-0.63%	大賣/鉅額交易
2022/11/28	15.6	30.80	7	30.99	30.95	8.6	19,341	0.04%
2022/11/25	12.5	31.37	1.7	31.45	31.35	10.8	19,307	0.06%
2022/11/24	24.2	31.39	33.2	31.39	31.65	-9	19,324	-0.05%
2022/11/23	42.9	31.21	17.2	31.09	31.10	25.7	19,207	0.13%
2022/11/22	2.1	30.83	2	30.58	30.90	0.1	19,133	0.00%
2022/11/21	24.2	30.23	11.4	30.28	30.55	12.8	19,065	0.07%
2022/11/18	35.6	30.23	3.3	30.09	30.20	32.4	19,009	0.17%
2022/11/17	17.1	30.77	11.5	30.66	30.85	5.6	18,811	0.03%
2022/11/16	29.2	30.93	12.5	30.99	30.85	16.7	18,830	0.09%
2022/11/15	18.6	31.19	0	0.00	31.15	18.6	18,676	0.10%
2022/11/14	1.4	31.20	16.8	31.25	31.30	-15.4	18,526	-0.08%
2022/11/11	16.1	30.79	10	30.79	30.85	6.1	18,307	0.03%
2022/11/10	28.4	30.07	0	0.00	30.00	28.4	18,057	0.16%
2022/11/09	6.1	30.50	4	30.51	30.50	2.1	18,077	0.01%
2022/11/08	8	30.18	3.9	30.28	30.40	4.2	18,099	0.02%
2022/11/07	16.1	29.72	39.5	29.90	30.20	-23.4	18,153	-0.13%
2022/11/04	23.2	29.12	22	28.95	29.55	1.2	18,558	0.01%
2022/11/03	225.7	29.15	8	29.13	29.10	217.7	19,100	1.14%	大買/鉅額交易
2022/11/02	51.9	29.45	2	29.45	29.35	49.9	19,330	0.26%
2022/11/01	17.5	29.81	0	0.00	29.75	17.5	19,212	0.09%
2022/10/31	30	30.02	4.3	30.22	29.90	25.7	19,108	0.13%
2022/10/28	5.5	29.81	1	29.95	29.80	4.5	19,148	0.02%
2022/10/27	14.6	29.89	11	30.30	29.70	3.6	19,203	0.02%
2022/10/26	39.1	30.19	22.3	30.19	30.15	16.8	19,123	0.09%
2022/10/25	34.5	29.51	3.1	29.73	29.95	31.4	18,971	0.17%
2022/10/24	24.3	29.68	20.5	29.75	29.60	3.8	18,984	0.02%
2022/10/21	6.9	29.51	11.1	29.61	29.70	-4.2	18,949	-0.02%
2022/10/20	24.7	28.53	13	28.74	29.20	11.7	18,830	0.06%
2022/10/19	30.3	29.23	0.2	29.50	29.00	30.1	18,464	0.16%
2022/10/18	12.4	29.33	8.1	29.56	29.70	4.3	18,376	0.02%
2022/10/17	28.7	29.14	14.5	29.28	29.25	14.2	18,298	0.08%
2022/10/14	79.4	29.60	8.1	29.77	29.40	71.3	18,135	0.39%
2022/10/13	51.8	29.79	11	29.73	29.75	40.8	17,917	0.23%
2022/10/12	14.2	30.14	18.2	30.16	30.25	-4	17,555	-0.02%
2022/10/11	45.7	30.16	4	30.23	30.05	41.7	17,569	0.24%
2022/10/07	12.7	31.03	9	30.96	31.00	3.7	17,288	0.02%
2022/10/06	7.7	31.17	23	31.34	31.35	-15.3	17,249	-0.09%
2022/10/05	25.7	31.02	9	30.98	30.85	16.7	17,419	0.10%
2022/10/04	31.1	30.72	2,554.5	30.66	30.70	-2,523.4	17,385	-14.51%	大賣/鉅額交易
2022/10/03	25.9	30.68	53.4	30.70	30.65	-27.5	17,214	-0.16%
2022/09/30	30.6	31.31	7,227.4	31.20	31.15	-7,196.7	16,923	-42.52%	大賣/鉅額交易
2022/09/29	38.1	31.60	8	31.54	31.80	30.1	16,572	0.18%
2022/09/28	50.1	31.84	3,411	31.90	31.95	-3,360.9	16,247	-20.69%	大賣/鉅額交易
2022/09/27	88.8	32.71	43.2	32.61	32.45	45.7	15,819	0.29%
2022/09/26	35.2	33.42	3.3	33.52	33.35	31.9	15,591	0.20%
2022/09/23	113.2	33.85	19.2	33.85	33.90	93.9	15,564	0.60%	大買/
2022/09/22	38	33.74	2.4	33.70	33.65	35.6	15,719	0.23%
2022/09/21	16	34.32	3.1	34.36	34.25	12.9	15,675	0.08%
2022/09/20	8.3	34.56	12.3	34.54	34.45	-4	15,555	-0.03%
2022/09/19	25.6	34.56	13.4	34.63	34.45	12.2	15,640	0.08%
2022/09/16	9.9	34.55	7.2	34.48	34.50	2.7	15,802	0.02%
2022/09/15	15.2	34.58	4	34.65	34.55	11.2	15,945	0.07%
2022/09/14	23	34.78	21	34.83	34.75	2	16,493	0.01%
2022/09/13	12.6	35.16	2	35.00	35.05	10.6	17,128	0.06%
2022/09/12	1.5	35.35	14.2	35.34	35.55	-12.7	17,740	-0.07%
2022/09/08	7.3	34.89	1	34.90	35.00	6.3	18,634	0.03%
2022/09/07	21.2	34.89	4.1	34.98	34.95	17.2	18,810	0.09%
2022/09/06	6.7	35.30	1.2	35.36	35.35	5.5	19,000	0.03%
2022/09/05	8.6	34.97	5.4	35.02	35.30	3.1	19,127	0.02%
2022/09/02	22.9	35.08	2	35.05	35.00	20.9	19,485	0.11%
2022/09/01	22.5	35.19	2	35.30	35.15	20.5	19,537	0.10%
2022/08/31	6.4	35.65	5	35.50	35.90	1.4	19,580	0.01%
2022/08/30	19.6	35.40	11.1	35.49	35.45	8.5	19,466	0.04%
2022/08/29	11.8	35.53	31.4	35.56	35.50	-19.6	19,511	-0.10%
2022/08/26	4.4	35.77	24	35.84	35.85	-19.6	19,708	-0.10%
2022/08/25	22.1	35.49	1	35.50	35.55	21.1	19,814	0.11%
2022/08/24	10.2	35.17	8	35.16	35.10	2.2	19,915	0.01%
2022/08/23	29.7	35.42	4.1	35.58	35.20	25.6	20,507	0.12%
2022/08/22	7.4	35.68	261.5	35.75	35.80	-254.2	20,648	-1.23%	大賣/鉅額交易
2022/08/19	31.1	35.78	2	35.90	35.80	29.1	20,714	0.14%
2022/08/18	3.2	35.92	11	35.84	36.05	-7.8	20,785	-0.04%
2022/08/17	12.3	35.66	0	0.00	35.75	12.3	20,909	0.06%
2022/08/16	37.3	35.60	16.6	35.85	35.80	20.7	20,895	0.10%
2022/08/15	18.6	35.64	16.8	35.70	35.60	1.8	21,009	0.01%
2022/08/12	261.8	35.81	4.1	35.76	35.70	257.7	21,088	1.22%	大買/鉅額交易
2022/08/11	48	35.79	20.2	35.84	35.80	27.8	21,153	0.13%
2022/08/10	78.3	37.01	32.1	37.21	37.20	46.1	20,871	0.22%
2022/08/09	35.1	36.52	37.3	36.66	36.90	-2.2	20,432	-0.01%
2022/08/08	19.5	35.81	11.7	35.68	36.00	7.8	20,328	0.04%
2022/08/05	2.9	35.94	2	35.95	35.85	0.9	20,596	0.00%
2022/08/04	10.2	35.67	22.1	35.68	35.65	-11.9	20,844	-0.06%
2022/08/03	17.1	35.53	174.2	35.56	35.60	-157.1	20,975	-0.75%	大賣/鉅額交易
2022/08/02	4.3	35.48	152.2	35.62	35.70	-148	21,221	-0.70%	大賣/鉅額交易
2022/08/01	8.1	35.40	5.2	35.47	35.55	2.9	21,482	0.01%
2022/07/29	29.9	35.37	15	35.64	35.40	14.9	21,867	0.07%
2022/07/28	6.1	35.36	12.1	35.43	35.60	-6	22,055	-0.03%
2022/07/27	4.2	35.04	25.1	35.12	35.15	-20.9	22,041	-0.09%
2022/07/26	24.2	34.49	10	34.69	34.60	14.2	22,016	0.06%
2022/07/25	49.3	34.49	2	34.70	34.45	47.3	22,072	0.21%
2022/07/22	6	34.81	10.2	34.73	34.90	-4.2	22,258	-0.02%
2022/07/21	4.3	34.18	2.3	34.43	34.45	2	22,434	0.01%
2022/07/20	15.6	34.32	61.2	34.31	34.15	-45.5	22,622	-0.20%
2022/07/19	14.2	34.19	1.4	34.22	34.15	12.8	22,813	0.06%
2022/07/18	18.5	34.04	18.1	34.04	34.15	0.4	23,120	0.00%
2022/07/15	31.7	34.04	23.1	34.01	33.90	8.6	23,350	0.04%
2022/07/14	41.3	34.70	5.2	34.86	34.55	36.2	23,643	0.15%
2022/07/13	324.3	34.48	32.3	34.88	34.85	292	23,883	1.22%	大買/鉅額交易
2022/07/12	27.3	33.60	26	33.41	33.45	1.3	24,119	0.01%
2022/07/11	31.4	34.55	21	34.43	34.30	10.4	24,310	0.04%
2022/07/08	4.4	35.12	3	35.20	35.05	1.4	24,688	0.01%
2022/07/07	16.4	35.13	27.6	34.97	35.15	-11.2	24,896	-0.04%
2022/07/06	4.5	35.32	13.3	35.32	35.20	-8.8	24,949	-0.04%
2022/07/05	7.4	35.69	6.1	35.76	35.55	1.3	25,090	0.01%
2022/07/04	2.4	35.43	7.5	35.65	35.75	-5.1	25,235	-0.02%
2022/07/01	10.1	35.24	10.1	35.42	35.25	0	25,807	0.00%
2022/06/30	15.2	35.38	9.6	35.44	35.30	5.6	25,991	0.02%
2022/06/29	21.5	35.77	0.1	36.00	35.70	21.4	26,007	0.08%
2022/06/28	6.2	36.25	15	36.31	36.35	-8.8	26,076	-0.03%
2022/06/27	65.2	36.38	17.2	36.44	36.20	48	26,224	0.18%
2022/06/24	7.2	36.06	22.6	36.27	36.15	-15.4	26,116	-0.06%
2022/06/23	22.4	35.51	4	35.95	35.35	18.4	26,141	0.07%
2022/06/22	15.4	35.36	13	35.77	35.40	2.4	25,980	0.01%
2022/06/21	6.2	35.54	30.3	35.82	35.60	-24.1	25,464	-0.09%
2022/06/20	70.3	35.26	9	35.34	34.60	61.3	25,138	0.24%
2022/06/17	75.7	35.53	64.2	35.47	35.30	11.4	24,571	0.05%
2022/06/16	22.2	36.52	19.1	36.32	36.15	3.1	23,715	0.01%
2022/06/15	38	36.22	5	36.25	36.20	33	23,985	0.14%
2022/06/14	19.2	36.68	29	36.67	36.90	-9.8	24,039	-0.04%
2022/06/13	91.7	36.12	28.5	36.17	36.50	63.2	24,410	0.26%
2022/06/10	28.1	36.90	1	37.05	37.10	27.1	24,131	0.11%
2022/06/09	39.3	37.16	2	37.18	37.15	37.3	24,116	0.15%
2022/06/08	33.2	37.65	6	37.64	37.70	27.2	23,909	0.11%
2022/06/07	16.3	37.64	5.3	37.65	37.70	10.9	24,006	0.05%
2022/06/06	31.5	37.37	28	37.23	37.80	3.5	23,969	0.01%
2022/06/02	10.9	37.93	8	37.84	37.90	2.9	24,002	0.01%
2022/06/01	26.6	38.28	3.4	38.30	38.20	23.2	24,290	0.10%
2022/05/31	9.2	38.09	17.6	38.18	38.75	-8.3	24,270	-0.03%
2022/05/30	26.9	38.19	9	38.29	38.45	17.9	23,672	0.08%
2022/05/27	18	37.86	28	37.85	37.95	-10	23,513	-0.04%
2022/05/26	7.7	37.42	1	37.50	37.30	6.7	23,592	0.03%
2022/05/25	19	37.28	18.3	37.58	37.60	0.7	23,940	0.00%
2022/05/24	12.2	37.45	21.9	37.53	37.20	-9.8	24,068	-0.04%
2022/05/23	16.3	37.30	11.5	37.08	37.20	4.8	24,135	0.02%
2022/05/20	7.2	36.93	8.8	36.96	37.10	-1.6	24,334	-0.01%
2022/05/19	58.5	36.60	7.2	36.61	36.60	51.3	24,357	0.21%
2022/05/18	27.4	37.12	16	37.14	37.50	11.4	24,200	0.05%
2022/05/17	21.8	36.50	16.2	36.46	36.45	5.6	24,032	0.02%
2022/05/16	43.8	36.51	47	36.55	36.90	-3.2	23,972	-0.01%
2022/05/13	30.3	36.74	49.7	36.78	36.95	-19.4	23,752	-0.08%
2022/05/12	52.2	37.34	39	37.31	37.00	13.2	23,630	0.06%
2022/05/11	21.3	38.01	4.2	38.13	38.35	17.2	23,358	0.07%
2022/05/10	16.9	38.13	40.7	37.77	38.20	-23.8	23,272	-0.10%
2022/05/09	58.3	38.28	77	38.12	38.00	-18.7	23,158	-0.08%
2022/05/06	62.2	39.09	110	39.02	39.35	-47.8	23,304	-0.20%	大賣/
2022/05/05	129.8	39.94	22	40.06	39.85	107.8	23,268	0.46%	大買/鉅額交易
2022/05/04	5.6	40.72	10	41.02	40.85	-4.4	22,935	-0.02%
2022/05/03	18.4	40.93	7	41.01	40.85	11.4	23,115	0.05%
2022/04/29	10.5	41.07	6.1	41.40	41.60	4.4	23,151	0.02%
2022/04/28	53.5	40.99	8	40.96	41.00	45.5	23,189	0.20%
2022/04/27	17.5	41.85	23	41.74	41.60	-5.5	22,990	-0.02%
2022/04/26	20.7	41.87	28.1	41.92	41.95	-7.4	22,892	-0.03%
2022/04/25	24	41.19	77.9	41.43	41.55	-53.9	22,814	-0.24%
2022/04/22	53	41.18	42	41.25	41.55	11	22,680	0.05%
2022/04/21	84.9	41.11	30.5	41.09	41.00	54.4	22,660	0.24%
2022/04/20	45.1	41.15	469.1	41.17	41.75	-424	22,756	-1.86%	大賣/鉅額交易
2022/04/19	46.8	41.63	60	41.68	41.50	-13.2	22,593	-0.06%
2022/04/18	298.8	41.51	80.9	41.83	41.90	217.8	22,623	0.96%	大買/鉅額交易
2022/04/15	35.9	42.85	289.7	42.91	42.85	-253.8	22,231	-1.14%	大賣/鉅額交易
2022/04/14	59.2	43.50	36.4	43.57	43.10	22.8	22,188	0.10%
2022/04/13	10.9	44.92	58.4	44.73	44.95	-47.5	21,917	-0.22%
2022/04/12	15.2	44.46	12.3	44.46	44.45	2.9	21,815	0.01%
2022/04/11	20.3	44.55	40.1	44.55	44.65	-19.8	21,804	-0.09%
2022/04/08	20.3	44.18	22	44.31	44.35	-1.7	21,693	-0.01%
2022/04/07	63.8	44.44	286.6	44.89	44.10	-222.9	21,521	-1.04%	大賣/鉅額交易
2022/04/06	42.2	43.56	64.8	43.59	44.05	-22.6	20,847	-0.11%
2022/04/01	24.3	42.90	514	42.77	43.10	-489.7	20,525	-2.39%	大賣/鉅額交易
2022/03/31	30.3	42.61	89	42.56	42.90	-58.7	20,361	-0.29%
2022/03/30	39.6	42.12	31.4	42.19	42.25	8.2	20,140	0.04%
2022/03/29	31.7	42.07	15	42.11	42.00	16.7	20,062	0.08%
2022/03/28	26.3	41.80	28.9	42.10	42.40	-2.6	20,106	-0.01%
2022/03/25	27.4	41.81	36.6	42.10	42.20	-9.2	20,005	-0.05%
2022/03/24	27.6	42.17	42.9	42.22	42.25	-15.3	19,863	-0.08%
2022/03/23	60.3	41.85	59.3	42.06	42.35	1	20,104	0.01%
2022/03/22	22.2	40.89	81	40.94	41.15	-58.8	19,934	-0.29%
2022/03/21	19.6	40.47	38.2	40.54	40.60	-18.6	19,757	-0.09%
2022/03/18	338.6	40.68	83.9	40.58	40.45	254.8	19,688	1.29%	大買/鉅額交易
2022/03/17	133.1	40.16	90	40.05	40.05	43.1	19,291	0.22%	大買/
2022/03/16	92.1	38.77	62.1	38.98	39.50	30	19,042	0.16%
2022/03/15	5	38.54	13.8	38.48	38.60	-8.8	18,592	-0.05%
2022/03/14	55	38.41	55	38.30	38.50	0	18,718	0.00%
2022/03/11	8	37.98	10	38.01	37.95	-2	18,809	-0.01%
2022/03/10	26.2	37.69	20.1	38.06	38.25	6.1	18,971	0.03%
2022/03/09	16.5	37.58	13.7	37.65	37.40	2.8	18,913	0.01%
2022/03/08	94.6	37.52	37.4	37.55	37.35	57.2	18,855	0.30%
2022/03/07	75.1	37.29	93	37.44	37.65	-17.9	18,541	-0.10%
2022/03/04	15.9	37.82	11.4	37.97	38.00	4.5	18,838	0.02%
2022/03/03	39.5	38.02	6	38.00	38.10	33.5	18,849	0.18%
2022/03/02	10.6	37.95	9	37.99	38.10	1.7	19,001	0.01%
2022/03/01	26.1	38.10	33.1	38.00	38.20	-7.1	18,897	-0.04%
2022/02/25	46.6	37.40	52	37.39	37.60	-5.4	18,700	-0.03%
2022/02/24	31.9	37.59	36.6	37.64	37.70	-4.7	18,282	-0.03%
2022/02/23	39.3	37.89	23	37.89	38.05	16.3	18,069	0.09%
2022/02/22	146.4	37.49	81.7	37.48	37.60	64.7	17,974	0.36%	大買/
2022/02/21	38.7	37.76	18.5	37.86	38.00	20.2	17,683	0.11%
2022/02/18	45.8	38.10	3.3	38.15	38.10	42.5	17,511	0.24%
2022/02/17	18.6	38.24	6.3	38.23	38.40	12.3	17,574	0.07%
2022/02/16	18.3	38.20	5.3	38.22	38.20	13	17,532	0.07%
2022/02/15	19.6	38.16	6.2	38.12	38.10	13.4	17,393	0.08%
2022/02/14	66.6	38.19	22.6	38.26	38.45	44	17,356	0.25%
2022/02/11	6.3	38.59	6	38.58	38.80	0.3	17,366	0.00%
2022/02/10	62.7	38.41	46.7	38.27	38.70	16	17,302	0.09%
2022/02/09	22.2	38.82	20.4	38.85	38.80	1.8	17,119	0.01%
2022/02/08	29.1	38.55	66.2	38.77	38.95	-37.1	16,979	-0.22%
2022/02/07	23.4	37.42	56.1	37.43	38.00	-32.7	16,457	-0.20%
2022/01/26	24	36.93	38.2	36.83	36.95	-14.2	16,120	-0.09%
2022/01/25	50.3	36.42	23	36.60	36.90	27.3	16,116	0.17%
2022/01/24	17.3	36.73	9.2	36.72	36.90	8.1	15,849	0.05%
2022/01/21	21.4	36.64	47.1	36.69	36.85	-25.7	15,865	-0.16%
2022/01/20	14.1	36.83	20	36.94	36.95	-5.9	15,661	-0.04%
2022/01/19	55.1	36.89	6.7	36.92	37.00	48.4	15,589	0.31%
2022/01/18	52.8	36.98	157	36.88	37.25	-104.2	15,666	-0.67%	大賣/鉅額交易
2022/01/17	52.6	37.03	55.1	37.04	37.05	-2.5	15,532	-0.02%
2022/01/14	58.9	37.38	100.3	37.26	37.45	-41.5	15,445	-0.27%
2022/01/13	18.2	37.53	299.1	37.37	37.85	-280.9	15,365	-1.83%	大賣/鉅額交易
2022/01/12	21.8	36.90	179.8	36.99	37.00	-158	14,982	-1.05%	大賣/鉅額交易
2022/01/11	57.3	36.59	475.4	36.79	37.00	-418.1	14,812	-2.82%	大賣/鉅額交易
2022/01/10	139.2	35.96	21.5	36.09	36.15	117.7	14,715	0.80%	大買/鉅額交易
2022/01/07	83.5	36.21	63	36.33	36.20	20.5	14,676	0.14%
2022/01/06	1	35.55	44.9	35.80	36.00	-43.9	14,480	-0.30%
2022/01/05	5.2	35.39	19	35.45	35.55	-13.8	14,401	-0.10%
2022/01/04	29.7	35.32	18	35.38	35.55	11.7	14,513	0.08%
2022/01/03	40.3	35.33	15	35.46	35.35	25.3	14,429	0.18%
2021/12/30	70	35.55	8	35.59	35.55	62	14,371	0.43%
2021/12/29	32.2	35.59	13	35.59	35.60	19.2	14,475	0.13%
2021/12/28	17.3	35.45	10.1	35.56	35.60	7.2	14,534	0.05%
2021/12/27	12.5	35.41	16.5	35.46	35.60	-4	14,543	-0.03%
2021/12/24	12.1	35.39	29.1	35.41	35.50	-17	14,759	-0.11%
2021/12/23	29.9	35.48	3.7	35.52	35.50	26.1	14,804	0.18%
2021/12/22	9	35.62	14	35.64	35.65	-5	14,903	-0.03%
2021/12/21	27	35.81	23	35.83	35.75	4	14,792	0.03%
2021/12/20	19.1	35.67	7.7	35.74	36.00	11.4	14,718	0.08%
2021/12/17	17.6	35.67	13.9	35.65	35.90	3.7	14,516	0.03%
2021/12/16	23.9	35.38	31.2	35.45	35.60	-7.3	14,226	-0.05%
2021/12/15	4.6	35.21	0	0.00	35.20	4.6	14,286	0.03%
2021/12/14	7.2	35.14	14.7	35.29	35.40	-7.4	14,568	-0.05%
2021/12/13	24.1	35.57	8	35.52	35.50	16.1	14,534	0.11%
2021/12/10	3.8	35.51	26.7	35.48	35.65	-22.9	14,470	-0.16%
2021/12/09	13.5	35.09	26	35.04	35.30	-12.5	14,411	-0.09%
2021/12/08	17	35.14	106.5	35.15	35.20	-89.5	14,402	-0.62%	大賣/
2021/12/07	2.6	34.57	38.5	34.95	35.10	-35.9	14,249	-0.25%
2021/12/06	14	34.38	16.8	34.42	34.60	-2.8	14,035	-0.02%
2021/12/03	4.2	34.12	6.2	34.18	34.15	-2	13,963	-0.01%
2021/12/02	3.1	34.08	36.3	34.07	34.25	-33.2	13,859	-0.24%
2021/12/01	14.2	34.00	11.3	33.99	34.15	2.9	13,857	0.02%
2021/11/30	46.4	33.75	8	33.88	34.20	38.4	14,025	0.27%
2021/11/29	15.8	33.84	8	33.87	33.90	7.8	13,373	0.06%
2021/11/26	70.1	33.96	9	34.01	33.90	61.1	13,316	0.46%
2021/11/25	2.5	34.18	2.1	34.23	34.50	0.4	13,369	0.00%
2021/11/24	7.4	34.35	16.6	34.37	34.35	-9.2	13,445	-0.07%
2021/11/23	17.8	34.10	3	34.12	34.10	14.8	13,526	0.11%
2021/11/22	26	34.23	11.9	34.24	34.15	14.1	13,527	0.10%
2021/11/19	9.2	34.44	12	34.50	34.65	-2.8	13,484	-0.02%
2021/11/18	36.1	34.58	15.6	34.59	34.70	20.5	13,414	0.15%
2021/11/17	7	34.18	12	34.20	34.20	-5	13,571	-0.04%
2021/11/16	12.1	33.98	24.5	34.02	34.20	-12.4	13,654	-0.09%
2021/11/15	3	33.90	44	33.91	33.95	-41	13,736	-0.30%
2021/11/12	7.5	33.78	7	33.80	33.90	0.5	13,847	0.00%
2021/11/11	25.5	33.77	38.1	33.75	33.80	-12.6	14,108	-0.09%
2021/11/10	31.1	33.94	112	33.88	34.00	-80.9	14,362	-0.56%	大賣/
2021/11/09	6	33.53	15.2	33.67	33.70	-9.2	14,379	-0.06%
2021/11/08	16.6	33.56	119.2	33.51	33.60	-102.6	15,869	-0.65%	大賣/鉅額交易
2021/11/05	2.4	33.40	25	33.53	33.70	-22.6	16,463	-0.14%
2021/11/04	5	33.31	12.1	33.38	33.45	-7	16,617	-0.04%
2021/11/03	10.4	33.23	12.4	33.30	33.40	-2	16,839	-0.01%
2021/11/02	104.1	33.30	0	0.00	33.30	104.1	17,037	0.61%	大買/鉅額交易
2021/11/01	12.5	33.29	1	33.30	33.30	11.5	17,036	0.07%
2021/10/29	7.1	33.19	12	33.32	33.40	-4.9	17,140	-0.03%
2021/10/28	101.3	33.30	26	33.32	33.40	75.3	17,210	0.44%	大買/
2021/10/27	11.7	33.37	9	33.41	33.35	2.7	17,331	0.02%
2021/10/26	6.1	33.32	29.3	33.41	33.45	-23.1	17,520	-0.13%
2021/10/25	6.8	33.02	9.4	33.04	33.10	-2.6	17,345	-0.01%
2021/10/22	10	32.97	7	33.01	33.05	3	17,462	0.02%
2021/10/21	3.2	32.90	46.5	32.95	32.95	-43.3	17,366	-0.25%
2021/10/20	12	32.75	17.9	32.88	32.90	-5.8	17,206	-0.03%
2021/10/19	41.2	32.75	8	32.75	32.75	33.2	17,208	0.19%
2021/10/18	10	32.77	31	32.71	32.95	-21	17,240	-0.12%
2021/10/15	16.1	32.36	8	32.49	32.50	8.1	17,178	0.05%
2021/10/14	9.5	32.40	4	32.44	32.30	5.5	17,136	0.03%
2021/10/13	3	32.42	71	32.40	32.50	-68	17,222	-0.39%
2021/10/12	180.4	32.02	34.2	32.30	32.45	146.2	17,261	0.85%	大買/鉅額交易
2021/10/08	18.5	32.32	2.2	32.25	32.25	16.3	17,140	0.09%
2021/10/07	3.1	32.40	110	32.35	32.40	-106.9	17,250	-0.62%	大賣/鉅額交易
2021/10/06	14.3	31.99	26.8	32.08	32.25	-12.6	17,271	-0.07%
2021/10/05	7.2	31.99	15.5	32.08	32.05	-8.4	17,257	-0.05%
2021/10/04	24.1	32.02	7	32.06	32.10	17.1	17,264	0.10%
2021/10/01	99.9	31.93	27.1	31.90	32.05	72.8	17,277	0.42%
2021/09/30	9.1	32.11	14	32.05	32.05	-4.9	17,102	-0.03%
2021/09/29	41.9	32.07	13	32.08	32.05	28.9	17,088	0.17%
2021/09/28	6.5	32.27	3	32.27	32.40	3.5	16,926	0.02%
2021/09/27	5.2	32.38	0.5	32.50	32.35	4.7	16,971	0.03%
2021/09/24	15.4	32.38	6.5	32.38	32.40	8.9	17,017	0.05%
2021/09/23	2.2	32.24	17.9	32.26	32.40	-15.7	17,042	-0.09%
2021/09/22	75.9	31.95	49	31.93	32.10	26.9	17,109	0.16%
2021/09/17	20	32.22	7	32.44	32.15	13	16,856	0.08%
2021/09/16	2.2	32.40	2	32.35	32.35	0.2	16,641	0.00%
2021/09/15	3.4	32.43	20.5	32.38	32.35	-17.1	16,725	-0.10%
2021/09/14	2.2	32.44	20	32.47	32.50	-17.8	16,823	-0.11%
2021/09/13	28.5	32.23	31.2	32.22	32.30	-2.7	16,868	-0.02%
2021/09/10	15.8	32.28	9	32.41	32.45	6.8	17,008	0.04%
2021/09/09	11.1	32.33	2	32.30	32.30	9.1	17,295	0.05%
2021/09/08	16.3	32.31	21	32.38	32.50	-4.7	17,339	-0.03%
2021/09/07	11.1	32.37	7	32.38	32.45	4.1	17,478	0.02%
2021/09/06	19.4	32.46	10.1	32.51	32.50	9.3	17,514	0.05%
2021/09/03	35.1	32.35	63	32.41	32.55	-27.9	17,499	-0.16%
2021/09/02	58.8	32.11	1.3	32.28	32.10	57.5	17,474	0.33%
2021/09/01	22	32.53	2	32.48	32.55	20	17,573	0.11%
2021/08/31	14	32.26	10.4	32.37	32.80	3.6	17,556	0.02%
2021/08/30	43.6	32.01	18.1	32.16	32.45	25.4	17,459	0.15%
2021/08/27	15.2	31.63	39.6	31.75	32.00	-24.4	17,403	-0.14%
2021/08/26	53.6	31.33	1	31.35	31.45	52.6	17,412	0.30%
2021/08/25	141.2	31.34	4.2	31.33	31.45	137	17,546	0.78%	大買/鉅額交易
2021/08/24	27.7	31.17	16	31.28	31.35	11.7	17,544	0.07%
2021/08/23	61.1	31.23	0	0.00	31.05	61.1	17,640	0.35%
2021/08/20	16	31.27	20.1	31.23	31.45	-4.1	17,588	-0.02%
2021/08/19	52.4	31.34	28	31.28	31.30	24.4	18,782	0.13%
2021/08/18	30.4	31.38	8.1	31.37	31.45	22.3	18,614	0.12%
2021/08/17	28	31.28	29.5	31.27	31.45	-1.5	18,568	-0.01%
2021/08/16	68.5	30.95	9	30.96	31.05	59.5	18,418	0.32%
2021/08/13	97.7	30.95	18.7	31.02	31.05	79	18,336	0.43%
2021/08/12	369.1	30.78	20	30.75	30.70	349.1	18,211	1.92%	大買/鉅額交易
2021/08/11	19.6	33.02	21.2	33.07	33.05	-1.6	16,812	-0.01%
2021/08/10	61.1	33.04	68	33.03	33.05	-6.9	16,424	-0.04%
2021/08/09	29.8	33.09	51	33.15	33.20	-21.2	16,576	-0.13%
2021/08/06	17.2	33.18	119.6	33.20	33.20	-102.5	16,638	-0.62%	大賣/鉅額交易
2021/08/05	6.1	33.08	7	33.11	33.15	-0.9	16,933	-0.01%
2021/08/04	17	33.09	16	33.09	33.15	1	17,814	0.01%
2021/08/03	7.1	33.00	10	33.07	33.10	-2.9	18,045	-0.02%
2021/08/02	13	32.98	24.5	33.01	33.00	-11.5	18,285	-0.06%
2021/07/30	29.5	32.97	2	33.00	33.10	27.5	18,291	0.15%
2021/07/29	7.2	32.99	12.8	33.00	33.10	-5.6	18,240	-0.03%
2021/07/28	9.1	32.90	27.2	32.92	33.00	-18.1	18,372	-0.10%
2021/07/27	1.3	32.96	20	32.98	33.05	-18.7	18,538	-0.10%
2021/07/26	61	32.94	3	32.95	33.00	58	18,744	0.31%
2021/07/23	7.6	32.97	23	33.03	33.10	-15.4	18,947	-0.08%
2021/07/22	15.1	32.99	19.2	32.98	33.05	-4.1	19,057	-0.02%
2021/07/21	13.1	32.79	1.5	32.88	32.90	11.7	19,085	0.06%
2021/07/20	10.7	32.86	10.1	32.91	32.80	0.6	19,171	0.00%
2021/07/19	6	32.86	23	33.04	33.10	-17	19,220	-0.09%
2021/07/16	7	32.89	8.2	32.91	33.00	-1.2	19,269	-0.01%
2021/07/15	12	32.81	1	32.80	32.85	11	19,247	0.06%
2021/07/14	3	32.77	1	32.80	32.95	2	19,311	0.01%
2021/07/13	102.1	32.80	35.1	32.89	32.95	66.9	19,513	0.34%	大買/
2021/07/12	203.1	32.80	14.8	32.86	32.80	188.3	19,630	0.96%	大買/鉅額交易
2021/07/09	139.2	32.74	4.3	32.81	32.90	134.9	19,566	0.69%	大買/鉅額交易
2021/07/08	4	32.69	3.1	32.72	32.80	1	19,595	0.00%
2021/07/07	12.1	32.68	0.3	32.75	32.80	11.7	19,619	0.06%
2021/07/06	2.1	32.78	12.1	32.82	32.85	-10	19,628	-0.05%
2021/07/05	18.1	32.64	62.8	32.63	32.75	-44.7	19,692	-0.23%
2021/07/02	19.2	32.56	3.5	32.64	32.55	15.7	19,697	0.08%
2021/07/01	27.1	32.63	5	32.60	32.65	22.1	19,794	0.11%
2021/06/30	17	32.75	13.1	32.82	32.85	3.9	19,828	0.02%
2021/06/29	21.5	32.60	0.4	32.75	32.55	21.2	19,923	0.11%
2021/06/28	30.4	32.75	3.3	32.80	32.75	27.1	19,955	0.14%
2021/06/25	0	32.90	28.2	32.86	32.90	-28.2	20,020	-0.14%
2021/06/24	18.1	32.74	1.1	32.85	32.60	17	20,068	0.08%
2021/06/23	31.2	32.66	64	32.70	32.75	-32.8	20,104	-0.16%
2021/06/22	4.9	32.56	6.1	32.54	32.50	-1.2	20,037	-0.01%
2021/06/21	33.2	32.64	13.5	32.63	32.50	19.7	20,002	0.10%
2021/06/18	14.1	32.76	7	32.80	32.75	7.1	19,936	0.04%
2021/06/17	10	32.88	1	33.00	32.90	9	19,727	0.05%
2021/06/16	14.5	32.67	4	32.94	33.00	10.5	20,206	0.05%
2021/06/15	16.5	32.78	5.2	32.81	32.75	11.3	20,264	0.06%
2021/06/11	9.2	32.90	11.8	32.87	32.90	-2.6	20,597	-0.01%
2021/06/10	2,803	32.98	14.4	32.95	33.10	2,788.6	20,815	13.40%	大買/鉅額交易
2021/06/09	845.3	32.80	24.3	32.85	32.95	821.1	20,929	3.92%	大買/鉅額交易
2021/06/08	73	33.00	122.5	33.02	33.10	-49.4	20,863	-0.24%	大賣/
2021/06/07	820.7	32.99	104	33.02	33.10	716.7	21,359	3.36%	大買/大賣/鉅額交易
2021/06/04	8.1	32.91	8.1	32.98	33.00	0.1	21,510	0.00%
2021/06/03	509.6	32.95	34	32.98	33.00	475.6	22,265	2.14%	大買/鉅額交易
2021/06/02	18.3	32.96	64.7	33.02	33.15	-46.4	22,516	-0.21%
2021/06/01	32	33.00	4	32.99	33.00	28	22,540	0.12%
2021/05/31	1.1	33.01	75.7	33.06	33.10	-74.6	22,750	-0.33%
2021/05/28	20.8	32.94	37.7	33.00	33.10	-16.9	22,825	-0.07%
2021/05/27	3.3	32.55	15	32.83	33.20	-11.7	22,860	-0.05%
2021/05/26	21	32.75	34	32.76	32.75	-13	22,117	-0.06%
2021/05/25	3	32.80	15	32.78	32.70	-12	22,351	-0.05%
2021/05/24	2.2	32.57	752.2	32.64	32.60	-750	22,629	-3.31%	大賣/鉅額交易
2021/05/21	7	32.43	40	32.45	32.50	-33	22,754	-0.14%
2021/05/20	5.1	31.95	42.1	32.01	32.10	-37.1	22,754	-0.16%
2021/05/19	8.1	32.07	13.5	32.01	32.10	-5.4	22,779	-0.02%
2021/05/18	13.3	31.76	103.1	31.94	32.00	-89.8	22,779	-0.39%	大賣/
2021/05/17	105.3	31.09	101	31.02	31.10	4.2	23,242	0.02%	大買/大賣/
2021/05/14	179.7	31.57	10.8	31.69	31.70	168.9	23,015	0.73%	大買/鉅額交易
2021/05/13	67.9	31.33	38.8	31.51	31.40	29.1	22,822	0.13%
2021/05/12	143.2	31.33	167.1	31.57	31.35	-23.9	22,400	-0.11%	大買/大賣/
2021/05/11	147.6	32.53	58.2	32.80	32.45	89.4	21,610	0.41%	大買/
2021/05/10	28.6	32.96	72.4	32.87	33.00	-43.8	21,379	-0.20%
2021/05/07	1.1	32.50	46	32.55	32.60	-44.9	21,463	-0.21%
2021/05/06	8.4	32.22	33.4	32.15	32.35	-25	21,690	-0.12%
2021/05/05	46.3	32.08	66.9	32.08	32.05	-20.5	21,653	-0.09%
2021/05/04	105	32.19	258.3	32.26	32.10	-153.3	21,666	-0.71%	大買/大賣/鉅額交易
2021/05/03	46.4	32.53	19.1	32.57	32.45	27.3	21,595	0.13%
2021/04/29	43.3	32.62	124	32.71	32.65	-80.7	21,595	-0.37%	大賣/
2021/04/28	41.1	32.45	51.5	32.49	32.60	-10.4	21,534	-0.05%
2021/04/27	8.7	32.58	23.2	32.58	32.60	-14.6	21,879	-0.07%
2021/04/26	32.7	32.36	52	32.41	32.60	-19.3	21,884	-0.09%
2021/04/23	35	32.18	40.2	32.18	32.25	-5.2	21,909	-0.02%
2021/04/22	43.7	32.29	139.9	32.33	32.35	-96.2	22,079	-0.44%	大賣/
2021/04/21	32.8	32.35	11	32.38	32.30	21.8	22,100	0.10%
2021/04/20	50.7	32.45	64.7	32.46	32.55	-14	22,124	-0.06%
2021/04/19	15.8	32.18	96.7	32.32	32.45	-80.9	22,066	-0.37%
2021/04/16	11.4	31.96	32	32.00	32.05	-20.6	21,903	-0.09%
2021/04/15	74.7	31.89	12.1	31.92	31.90	62.6	22,220	0.28%
2021/04/14	2.6	31.84	53.1	31.89	31.90	-50.6	22,428	-0.23%
2021/04/13	6	31.95	125.6	31.84	31.85	-119.6	22,576	-0.53%	大賣/鉅額交易
2021/04/12	21	31.50	158	31.57	31.65	-137	22,591	-0.61%	大賣/鉅額交易
2021/04/09	74.2	31.63	29	31.58	31.55	45.2	22,695	0.20%
2021/04/08	41.2	31.79	13.3	31.80	31.75	27.8	22,730	0.12%
2021/04/07	67.4	31.94	44.4	31.96	32.00	23	22,994	0.10%
2021/04/06	20.2	31.95	66	31.97	32.00	-45.8	22,931	-0.20%
2021/04/01	2	31.88	41	31.91	31.90	-39	22,878	-0.17%
2021/03/31	1.2	31.81	48	31.85	31.90	-46.8	22,720	-0.21%
2021/03/30	25	31.68	68	31.79	31.80	-43	22,603	-0.19%
2021/03/29	36	31.67	26.1	31.75	31.80	9.9	22,576	0.04%
2021/03/26	31	31.63	8	31.69	31.60	23	22,619	0.10%
2021/03/25	4	31.39	16	31.55	31.60	-12	22,670	-0.05%
2021/03/24	55.1	31.34	5	31.37	31.40	50.1	22,776	0.22%
2021/03/23	23	31.28	8	31.17	31.35	15	22,833	0.07%
2021/03/22	26.1	31.23	4	31.29	31.25	22.1	22,895	0.10%
2021/03/19	48.1	31.23	8	31.17	31.05	40.1	22,830	0.18%
2021/03/18	71	31.57	4.2	31.53	31.40	66.8	22,448	0.30%
2021/03/17	2	31.20	9	31.32	31.45	-7	22,362	-0.03%
2021/03/16	24.5	31.28	33.1	31.26	31.35	-8.6	22,106	-0.04%
2021/03/15	3	30.95	30	31.02	31.00	-27	22,104	-0.12%
2021/03/12	8	30.54	6	30.58	30.65	2	22,176	0.01%
2021/03/11	18.1	31.00	32	30.99	30.75	-13.9	22,324	-0.06%
2021/03/10	38	30.57	9.2	30.51	30.60	28.8	21,966	0.13%
2021/03/09	88.4	30.41	88	30.27	30.60	0.4	21,704	0.00%
2021/03/08	1	29.90	36	29.94	29.90	-35	20,961	-0.17%
2021/03/05	7.6	29.63	25	29.70	29.70	-17.4	20,676	-0.08%
2021/03/04	13	29.58	3	29.47	29.60	10	21,324	0.05%
2021/03/03	3	29.75	10	29.76	29.75	-7	21,188	-0.03%
2021/03/02	5	29.65	22	29.64	29.65	-17	21,078	-0.08%
2021/02/26	15	29.34	3.1	29.27	29.20	12	20,886	0.06%
2021/02/25	3	29.52	27	29.60	29.65	-24	20,367	-0.12%
2021/02/24	4	29.39	0	0.00	29.30	4	20,198	0.02%
2021/02/23	2	29.40	10	29.46	29.55	-8	19,864	-0.04%
2021/02/22	5	29.13	8.2	29.12	29.10	-3.2	19,714	-0.02%
2021/02/19	10.3	29.06	1	29.05	29.15	9.3	19,719	0.05%
2021/02/18	6	29.30	3	29.30	29.25	3	19,756	0.02%
2021/02/17	8	29.34	38	29.35	29.40	-30	19,819	-0.15%
2021/02/05	11	28.80	2	28.88	28.80	9	19,267	0.05%
2021/02/04	24	28.85	2	28.95	28.80	22	19,237	0.11%
2021/02/03	14.1	28.73	2.1	28.80	28.80	12	19,714	0.06%
2021/02/02	3.1	28.74	0.1	28.90	28.70	3	19,882	0.01%
2021/02/01	1	28.70	6	28.29	28.65	-5	19,843	-0.03%
2021/01/29	48	28.40	2	28.40	28.15	46	19,797	0.23%
2021/01/28	25	28.53	1	28.55	28.55	24	19,365	0.12%
2021/01/27	11	28.74	2	28.80	28.70	9	19,074	0.05%
2021/01/26	19.6	28.68	3	28.77	28.70	16.6	19,014	0.09%
2021/01/25	17	28.86	2	28.80	28.85	15.1	18,887	0.08%
2021/01/22	25	28.60	5.4	28.61	28.60	19.6	18,839	0.10%
2021/01/21	17.8	28.75	4.3	28.91	28.70	13.5	18,765	0.07%
2021/01/20	57.1	28.74	1	28.75	28.70	56.1	18,680	0.30%
2021/01/19	7	29.07	0	0.00	29.10	7	18,242	0.04%
2021/01/18	26	29.07	20.1	29.10	29.15	5.9	18,216	0.03%
2021/01/15	35	29.38	9	29.36	29.30	26	18,020	0.14%
2021/01/14	14	29.70	0	0.00	29.75	14	17,846	0.08%
2021/01/13	0	0.00	11	29.80	29.80	-11	17,733	-0.06%
2021/01/12	4	29.86	9	29.77	29.75	-5	17,692	-0.03%
2021/01/11	58	29.97	2.1	30.00	30.05	55.9	17,618	0.32%
2021/01/08	11	29.98	28	29.90	30.00	-17	17,529	-0.10%
2021/01/07	102	29.60	18	29.58	29.75	84	17,196	0.49%	大買/
2021/01/06	141	29.81	38	29.71	29.45	103	17,057	0.60%	大買/鉅額交易
2021/01/05	36	29.84	16	29.80	29.85	20	16,804	0.12%
2021/01/04	0	0.00	40	29.68	29.90	-40	16,891	-0.24%
2020/12/31	4	29.89	21	29.88	29.80	-17	16,735	-0.10%
2020/12/30	17	29.79	27	29.73	29.90	-10	16,621	-0.06%
2020/12/29	35	29.45	8	29.46	29.55	27	16,444	0.16%
2020/12/28	1	29.30	20	29.31	29.55	-19	16,548	-0.11%
2020/12/25	2	29.40	0	0.00	29.35	2	16,562	0.01%
2020/12/24	0	0.00	0.4	29.45	29.45	-0.4	16,820	0.00%
2020/12/23	6	29.33	5	29.24	29.45	1	16,965	0.01%
2020/12/22	1	29.45	61	29.59	29.65	-60	17,276	-0.35%
2020/12/21	0	0.00	70	29.51	29.65	-70	17,882	-0.39%
2020/12/18	4	29.36	54	29.45	29.50	-50	18,359	-0.27%
2020/12/17	0	0.00	24.1	29.45	29.50	-24.1	18,815	-0.13%
2020/12/16	0.6	29.13	47	29.33	29.40	-46.4	19,116	-0.24%
2020/12/15	24	28.96	5	29.01	29.05	19	19,420	0.10%
2020/12/14	3.1	29.37	124	29.36	29.30	-121	19,468	-0.62%	大賣/鉅額交易
2020/12/11	33	29.20	104	29.16	29.30	-71	19,387	-0.37%	大賣/
2020/12/10	2	28.80	7	28.71	28.80	-5	19,320	-0.03%
2020/12/09	2	28.80	43	28.77	28.75	-41	19,367	-0.21%
2020/12/08	18.2	28.74	55	28.60	28.70	-36.8	19,386	-0.19%
2020/12/07	31	28.98	69.3	29.05	29.00	-38.3	19,258	-0.20%
2020/12/04	26	29.07	27	29.17	29.10	-1	19,194	-0.01%
2020/12/03	20	29.13	26	29.17	29.20	-6	19,139	-0.03%
2020/12/02	18.1	29.16	7	29.14	29.20	11.1	19,244	0.06%
2020/12/01	88	28.99	12	29.03	29.15	76	19,683	0.39%
2020/11/30	64.7	28.93	8	28.99	28.45	56.7	19,832	0.29%
2020/11/27	23	29.16	0	0.00	29.10	23	19,444	0.12%
2020/11/26	9	29.20	1.6	29.24	29.30	7.4	19,899	0.04%
2020/11/25	10	29.34	0	0.00	29.25	10	20,048	0.05%
2020/11/24	3	29.48	0	0.00	29.30	3	20,230	0.01%
2020/11/23	15	29.65	3	29.70	29.70	12	20,407	0.06%
2020/11/20	10	29.55	16	29.58	29.55	-6	20,574	-0.03%
2020/11/19	5	29.55	14	29.55	29.60	-9	20,887	-0.04%
2020/11/18	0	0.00	30	29.59	29.65	-30	21,018	-0.14%
2020/11/17	2.2	29.27	23	29.35	29.45	-20.8	21,084	-0.10%
2020/11/16	12	29.25	10	29.46	29.45	2	21,632	0.01%
2020/11/13	3	29.13	5	29.20	29.35	-2	21,736	-0.01%
2020/11/12	17	29.25	8	29.23	29.20	9	21,959	0.04%
2020/11/11	136	29.39	22	29.52	29.70	114	22,202	0.51%	大買/鉅額交易
2020/11/10	18	28.92	18	28.91	29.00	0	22,067	0.00%
2020/11/09	17.1	28.71	42	28.70	28.75	-24.9	23,084	-0.11%
2020/11/06	7	28.45	9	28.47	28.50	-2	23,482	-0.01%
2020/11/05	2	28.35	1	28.35	28.40	1	23,750	0.00%
2020/11/04	7	28.10	3	28.10	28.10	4	23,992	0.02%
2020/11/03	51	28.00	2	28.05	28.10	49	24,295	0.20%
2020/11/02	12	27.73	7	27.67	27.95	5	24,410	0.02%
2020/10/30	10	27.47	3	27.63	27.55	7	24,502	0.03%
2020/10/29	32	27.55	2	27.58	27.50	30	24,416	0.12%
2020/10/28	3	27.67	0	0.00	27.65	3	24,577	0.01%
2020/10/27	36	27.70	2	27.70	27.70	34	24,763	0.14%
2020/10/26	7	27.81	4	27.81	27.80	3	24,894	0.01%
2020/10/23	9	27.71	0	0.00	27.75	9	25,043	0.04%
2020/10/22	8	27.65	15	27.72	27.80	-7	25,260	-0.03%
2020/10/21	21	27.73	0	0.00	27.65	21	25,517	0.08%
2020/10/20	12	27.71	7	27.71	27.70	5	25,763	0.02%
2020/10/19	5	27.78	2	27.85	27.80	3	25,840	0.01%
2020/10/16	14	27.78	3	27.78	27.70	11	26,062	0.04%
2020/10/15	56	27.77	1	27.75	27.75	55	26,233	0.21%
2020/10/14	15	28.03	1	28.00	28.00	14	26,361	0.05%
2020/10/13	22	28.07	3	28.12	28.15	19	26,492	0.07%
2020/10/12	12	28.00	2	28.08	28.25	10	26,770	0.04%
2020/10/08	26.1	27.93	1	27.95	28.00	25.1	26,916	0.09%
2020/10/07	21	27.90	11	27.90	27.95	10	27,013	0.04%
2020/10/06	28	27.87	5	27.90	27.95	23	27,117	0.08%
2020/10/05	25	27.85	2	27.85	27.80	23	27,188	0.08%
2020/09/30	22	27.85	1	27.90	27.80	21	27,278	0.08%
2020/09/29	21	27.88	11	27.80	27.80	10	27,367	0.04%
2020/09/28	35	27.75	40	27.85	27.90	-5	27,419	-0.02%
2020/09/25	73.5	27.45	18	27.53	27.45	55.5	27,437	0.20%
2020/09/24	87	27.07	2	27.05	27.00	85	27,342	0.31%
2020/09/23	55	27.59	5	27.63	27.50	50	26,687	0.19%
2020/09/22	83	27.92	19	28.06	27.85	64	26,163	0.24%
2020/09/21	52	28.26	13	28.31	28.20	39	25,733	0.15%
2020/09/18	30	28.49	6	28.54	28.45	24	25,577	0.09%
2020/09/17	29	28.61	10	28.65	28.55	19	25,219	0.08%
2020/09/16	22	28.67	5	28.64	28.75	17	25,209	0.07%
2020/09/15	21	28.56	3	28.58	28.65	18	25,323	0.07%
2020/09/14	15	28.58	16.3	28.59	28.65	-1.3	25,653	-0.01%
2020/09/11	27.1	28.56	3	28.58	28.65	24.1	25,641	0.09%
2020/09/10	26.2	28.62	0	0.00	28.75	26.2	25,499	0.10%
2020/09/09	24	28.63	8	28.64	28.75	16	25,415	0.06%
2020/09/08	10	28.82	3	28.80	28.85	7	25,333	0.03%
2020/09/07	44	28.72	22	28.82	28.85	22	25,489	0.09%
2020/09/04	47	28.66	8	28.76	28.65	39	25,553	0.15%
2020/09/03	16	28.80	0	0.00	28.90	16	25,240	0.06%
2020/09/02	44	28.88	0	0.00	28.90	44	25,171	0.17%
2020/09/01	48.5	29.06	9	29.13	29.05	39.5	24,950	0.16%
2020/08/31	18	29.33	3	29.30	29.25	15	24,540	0.06%
2020/08/28	15	29.41	9	29.45	29.40	6	24,478	0.02%
2020/08/27	24	29.49	11	29.50	29.40	13	24,516	0.05%
2020/08/26	13	29.53	4	29.60	29.55	9	24,287	0.04%
2020/08/25	26	29.56	9.2	29.56	29.50	16.8	24,164	0.07%
2020/08/24	24	29.60	7	29.55	29.60	17	24,129	0.07%
2020/08/21	48	29.47	1	29.50	29.60	47	24,031	0.20%
2020/08/20	89.2	29.54	84.1	29.71	29.40	5.1	23,806	0.02%
2020/08/19	13.1	29.97	23	29.94	29.90	-9.9	23,199	-0.04%
2020/08/18	51	29.93	7	29.91	29.95	44	22,898	0.19%
2020/08/17	55	29.97	18	29.95	30.00	37	22,763	0.16%
2020/08/14	60	30.06	1	30.05	30.05	59	22,434	0.26%
2020/08/13	149	30.27	2	30.28	30.40	147	22,193	0.66%	大買/鉅額交易
2020/08/12	13	32.40	44	32.49	32.35	-31	21,244	-0.15%
2020/08/11	30	32.45	10	32.45	32.45	20	20,911	0.10%
2020/08/10	126	32.43	14	32.46	32.50	112	20,871	0.54%	大買/鉅額交易
2020/08/07	33	32.50	5.3	32.51	32.45	27.7	20,842	0.13%
2020/08/06	13	32.25	78	32.32	32.45	-65	20,618	-0.32%
2020/08/05	11.1	32.24	5	32.30	32.20	6.1	20,644	0.03%
2020/08/04	7	32.11	5.1	32.20	32.25	1.9	20,709	0.01%
2020/08/03	23	31.92	2	31.85	32.10	21	20,809	0.10%
2020/07/31	3	32.27	16	32.39	32.35	-13	20,784	-0.06%
2020/07/30	1.1	32.16	25	32.31	32.35	-23.9	20,763	-0.12%
2020/07/29	3.1	31.96	49	32.18	32.20	-45.9	20,772	-0.22%
2020/07/28	2	31.28	28	31.64	31.65	-26	21,003	-0.12%
2020/07/27	48.5	31.79	11	31.79	31.60	37.5	21,244	0.18%
2020/07/24	11	32.28	1	32.50	32.15	10	21,410	0.05%
2020/07/23	0	0.00	33	32.78	32.70	-33	21,395	-0.15%
2020/07/22	2	32.65	12	32.68	32.70	-10	21,462	-0.05%
2020/07/21	15	32.50	46	32.63	32.55	-31	21,480	-0.14%
2020/07/20	120	32.32	13	32.32	32.45	107	21,511	0.50%	大買/鉅額交易
2020/07/17	0	0.00	32	32.20	32.25	-32	21,447	-0.15%
2020/07/16	106.1	32.03	1	32.10	32.15	105.1	21,627	0.49%	大買/鉅額交易
2020/07/15	16	32.07	0	0.00	32.15	16	21,502	0.07%
2020/07/14	1	32.10	24.4	32.15	32.20	-23.4	21,428	-0.11%
2020/07/13	3	32.07	10	32.11	32.05	-7	21,593	-0.03%
2020/07/10	8	32.20	41	32.13	32.00	-33	21,779	-0.15%
2020/07/09	88	32.25	19	32.17	32.25	69	21,974	0.31%
2020/07/08	140	32.08	12	32.02	32.05	128	21,952	0.58%	大買/鉅額交易
2020/07/07	81	32.00	6	31.92	32.00	75	22,004	0.34%
2020/07/06	100	31.76	2	31.88	31.95	98	21,866	0.45%
2020/07/03	4.2	31.60	12	31.83	31.55	-7.8	21,985	-0.04%
2020/07/02	0	0.00	2	31.40	31.55	-2	22,111	-0.01%
2020/07/01	4	31.26	11	31.35	31.25	-7	22,415	-0.03%
2020/06/30	28	30.93	2	30.95	30.90	26	22,555	0.12%
2020/06/29	30	30.91	0	0.00	30.90	30	22,655	0.13%
2020/06/24	11	31.15	18	31.19	31.25	-7	22,652	-0.03%
2020/06/23	11	31.11	0	0.00	31.15	11	22,886	0.05%
2020/06/22	70.5	31.24	1	31.10	31.15	69.5	23,174	0.30%
2020/06/19	69.3	31.38	10	31.40	31.25	59.3	23,439	0.25%
2020/06/18	53	31.50	2	31.50	31.65	51	23,503	0.22%
2020/06/17	58	31.51	0	0.00	31.70	58	23,987	0.24%
2020/06/16	55.2	31.80	26	31.86	31.70	29.2	24,753	0.12%
2020/06/15	87	31.42	2	31.60	31.30	85	25,651	0.33%
2020/06/12	73	31.07	5	31.26	31.50	68	26,177	0.26%
2020/06/11	19	31.86	13	32.05	31.80	6	26,946	0.02%
2020/06/10	5	32.05	26	31.97	32.10	-21	27,483	-0.08%
2020/06/09	8	31.72	18	31.70	31.85	-10	28,746	-0.03%
2020/06/08	37	31.65	13	31.76	31.80	24	29,444	0.08%
2020/06/05	72.2	31.35	0	0.00	31.50	72.2	29,588	0.24%
2020/06/04	75	31.39	5	31.45	31.40	70	30,063	0.23%
2020/06/03	14	31.13	15	31.32	31.30	-1	30,625	0.00%
2020/06/02	0	0.00	1	30.85	30.90	-1	30,723	0.00%
2020/06/01	0	0.00	1	30.90	30.70	-1	30,845	0.00%
2020/05/29	48	30.51	6	30.35	30.75	42	30,797	0.14%
2020/05/28	8	30.53	3	30.45	30.45	5	30,687	0.02%
2020/05/27	7	30.70	1	30.75	30.70	6	30,920	0.02%
2020/05/26	1	30.70	10	30.65	30.65	-9	31,184	-0.03%
2020/05/25	12	30.34	12	30.39	30.35	0	31,426	0.00%
2020/05/22	18	30.56	0	0.00	30.45	18	31,683	0.06%
2020/05/21	108	30.95	26	30.86	31.00	82	31,777	0.26%	大買/
2020/05/20	1,831	30.69	26	30.64	30.80	1,805	31,938	5.65%	大買/鉅額交易
2020/05/19	0	0.00	17	30.54	30.55	-17	32,048	-0.05%
2020/05/18	33	30.06	7	30.11	30.05	26	31,921	0.08%
2020/05/15	2,996	30.27	5	30.20	30.25	2,991	31,903	9.38%	大買/鉅額交易
2020/05/14	17	30.10	13	30.19	30.25	4	31,745	0.01%
2020/05/13	2	30.30	29	30.25	30.30	-27	31,479	-0.09%
2020/05/12	1,488	30.24	50	30.25	30.30	1,438	31,423	4.58%	大買/鉅額交易
2020/05/11	1,563	30.40	1	30.50	30.40	1,562	31,335	4.98%	大買/鉅額交易
2020/05/08	3	29.95	13	30.04	30.00	-10	31,225	-0.03%
2020/05/07	27	29.49	0	0.00	29.55	27	31,212	0.09%
2020/05/06	10	29.61	0	0.00	29.55	10	31,182	0.03%
2020/05/05	9.5	29.82	39	29.78	29.85	-29.5	31,078	-0.09%
2020/05/04	33.2	29.34	0	0.00	29.35	33.2	31,018	0.11%
2020/04/30	4	30.29	25	30.38	30.10	-21	30,758	-0.07%
2020/04/29	9	29.82	19	29.87	29.95	-10	30,607	-0.03%
2020/04/28	4	29.23	28	29.35	29.45	-24	30,449	-0.08%
2020/04/27	10	28.75	47	28.68	28.70	-37	30,981	-0.12%
2020/04/24	18	28.22	0	0.00	28.20	18	30,949	0.06%
2020/04/23	6	28.26	0	0.00	28.30	6	30,794	0.02%
2020/04/22	24	28.28	4	28.00	28.30	20	30,595	0.07%
2020/04/21	31	28.45	23	28.69	28.35	8	30,554	0.03%
2020/04/20	37	29.03	12	28.94	28.90	25	30,348	0.08%
2020/04/17	4	29.13	20	29.14	29.05	-16	30,489	-0.05%
2020/04/16	15	28.77	15	28.82	28.80	0	30,384	0.00%
2020/04/15	19	29.15	35	29.09	29.20	-16	30,187	-0.05%
2020/04/14	22.2	28.67	42	28.65	28.85	-19.9	30,091	-0.07%
2020/04/13	85	28.69	4	28.55	28.60	81	29,827	0.27%
2020/04/10	87.1	29.18	8	29.18	29.15	79.1	29,679	0.27%
2020/04/09	6	28.53	17	28.55	28.50	-11	29,497	-0.04%
2020/04/08	20	28.48	34	28.45	28.40	-14	29,353	-0.05%
2020/04/07	20	28.49	12	28.67	28.40	8	29,074	0.03%
2020/04/06	17	28.29	23	28.43	28.45	-6	28,717	-0.02%
2020/04/01	18	28.13	0	0.00	28.05	18	28,288	0.06%
2020/03/31	17	28.46	1	28.60	28.45	16	27,982	0.06%
2020/03/30	3	28.50	58	28.58	28.65	-55	27,641	-0.20%
2020/03/27	71	28.61	150	28.57	28.65	-79	27,360	-0.29%	大賣/
2020/03/26	31	28.06	44	28.02	28.15	-13	27,065	-0.05%
2020/03/25	18	27.99	63.5	28.20	27.95	-45.5	26,954	-0.17%
2020/03/24	63	27.48	20	28.06	27.35	43	26,639	0.16%
2020/03/23	13	26.82	58	26.98	27.00	-45	26,334	-0.17%
2020/03/20	93	27.60	25	27.64	27.95	68	25,939	0.26%
2020/03/19	49.1	26.94	53	27.26	26.40	-3.9	25,123	-0.02%
2020/03/18	38	27.80	26	28.05	28.00	12	24,282	0.05%
2020/03/17	39	28.09	15	28.04	28.00	24	23,762	0.10%
2020/03/16	27	29.26	87	29.34	29.00	-60	22,808	-0.26%
2020/03/13	61.1	29.24	9	29.45	30.00	52.1	22,027	0.24%
2020/03/12	47	30.36	56	30.38	30.20	-9	20,576	-0.04%
2020/03/11	13	31.33	5.1	31.25	31.20	7.9	19,697	0.04%
2020/03/10	59	31.27	60	31.15	31.35	-1	19,364	-0.01%
2020/03/09	39	31.69	92.1	31.81	31.75	-53.1	18,768	-0.28%
2020/03/06	10	32.41	30	32.45	32.45	-20	18,211	-0.11%
2020/03/05	20	32.90	1	32.90	32.90	19	17,915	0.11%
2020/03/04	51	32.33	0	0.00	32.35	51	17,880	0.29%
2020/03/03	11	32.20	15	32.33	32.25	-4	17,768	-0.02%
2020/03/02	30	31.99	27	31.98	31.95	3	17,614	0.02%
2020/02/27	17	32.24	26	32.22	32.35	-9	17,772	-0.05%
2020/02/26	30	32.32	52	32.34	32.35	-22	17,513	-0.13%
2020/02/25	19	32.50	75	32.75	32.70	-56	17,201	-0.33%
2020/02/24	29	32.79	8	32.84	32.70	21	17,097	0.12%
2020/02/21	0	0.00	51	33.54	33.20	-51	16,873	-0.30%
2020/02/20	14.1	33.57	6	33.68	33.60	8.1	16,748	0.05%
2020/02/19	3	33.38	21.3	33.35	33.45	-18.3	16,456	-0.11%
2020/02/18	10.9	32.85	18	32.82	32.90	-7.1	16,293	-0.04%
2020/02/17	0	0.00	10	32.45	32.50	-10	16,146	-0.06%
2020/02/14	1.1	32.21	2	32.23	32.30	-0.9	16,131	-0.01%
2020/02/13	8.1	32.15	15.1	32.13	32.20	-7	16,231	-0.04%
2020/02/12	4	32.14	10	32.20	32.10	-6	16,323	-0.04%
2020/02/11	0	0.00	1	32.15	32.15	-1	16,321	-0.01%
2020/02/10	0	0.00	73	31.80	32.05	-73	16,367	-0.45%
2020/02/07	22	32.04	3	32.07	32.00	19	16,755	0.11%
2020/02/06	3.2	32.17	8	32.14	32.35	-4.8	16,688	-0.03%
2020/02/05	5	31.97	0	0.00	32.00	5	16,648	0.03%
2020/02/04	2	31.50	24.2	31.97	31.80	-22.2	16,630	-0.13%
2020/02/03	11	31.24	32	31.66	31.60	-21	16,721	-0.13%
2020/01/31	27	31.66	18	31.55	31.55	9	16,535	0.05%
2020/01/30	84	31.60	124	31.56	31.20	-40	16,247	-0.25%	大賣/
2020/01/20	15	32.29	21	32.31	32.35	-6	15,492	-0.04%
2020/01/17	29	32.01	6	32.09	32.10	23	15,325	0.15%
2020/01/16	1	31.80	6	31.89	31.95	-5	15,394	-0.03%
2020/01/15	1	31.80	16	31.95	31.80	-15	15,375	-0.10%
2020/01/14	14	31.92	159	31.95	32.00	-145	15,350	-0.94%	大賣/鉅額交易
2020/01/13	123	31.65	8	31.34	31.70	115	15,252	0.75%	大買/鉅額交易
2020/01/10	4	31.00	138	31.00	30.95	-134	15,099	-0.89%	大賣/鉅額交易
2020/01/09	6	30.84	102	30.79	30.90	-96	15,035	-0.64%	大賣/
2020/01/08	4	30.63	19	30.71	30.70	-15	15,052	-0.10%
2020/01/07	15	30.64	3	30.62	30.60	12	14,864	0.08%
2020/01/06	6	30.64	40	30.64	30.60	-34	14,981	-0.23%
2020/01/03	5	30.65	49	30.70	30.80	-44	15,003	-0.29%
2020/01/02	9	30.62	6	30.60	30.60	3	15,216	0.02%
2019/12/31	6	30.63	18	30.65	30.60	-12	15,258	-0.08%
2019/12/30	41	30.85	1	30.85	30.70	40	15,345	0.26%
2019/12/27	1	30.85	43	30.85	30.90	-42	15,333	-0.27%
2019/12/26	1	30.75	103	30.80	30.80	-102	15,422	-0.66%	大賣/鉅額交易
2019/12/25	3	30.75	4	30.80	30.80	-1	15,681	-0.01%
2019/12/24	0	0.00	2.2	30.73	30.80	-2.2	15,836	-0.01%
2019/12/23	1	30.60	5	30.73	30.85	-4	15,945	-0.03%
2019/12/20	18	30.61	30	30.70	30.55	-12	16,260	-0.07%
2019/12/19	3	30.50	2.2	30.53	30.55	0.8	16,133	0.00%
2019/12/18	125	30.55	0	0.00	30.65	125	16,133	0.77%	大買/鉅額交易
2019/12/17	10	30.40	1	30.60	30.65	9	16,336	0.06%
2019/12/16	133	30.44	23	30.42	30.35	110	16,211	0.68%	大買/鉅額交易
2019/12/13	81	30.41	2	30.35	30.30	79	16,203	0.49%
2019/12/12	65	30.16	0	0.00	30.15	65	16,064	0.40%
2019/12/11	154	30.07	0	0.00	30.10	154	16,055	0.96%	大買/鉅額交易
2019/12/10	1	30.15	0	0.00	30.20	1	16,007	0.01%
2019/12/09	124	30.14	1	30.10	30.15	123	16,160	0.76%	大買/鉅額交易
2019/12/06	5	30.06	10	30.10	30.05	-5	16,466	-0.03%
2019/12/05	6	30.14	0	0.00	30.15	6	16,599	0.04%
2019/12/04	124	30.05	2	30.00	30.15	122	16,578	0.74%	大買/鉅額交易
2019/12/03	10	30.06	0	0.00	30.05	10	16,642	0.06%
2019/12/02	3	30.20	0	0.00	30.30	3	16,547	0.02%
2019/11/29	4	30.38	1	30.35	30.30	3	16,468	0.02%
2019/11/28	120	30.58	0	0.00	30.65	120	16,479	0.73%	大買/鉅額交易
2019/11/27	180	30.70	7	30.69	30.70	173	16,664	1.04%	大買/鉅額交易
2019/11/26	1	30.55	0	0.00	30.40	1	16,621	0.01%
2019/11/25	200	30.40	0	0.00	30.40	200	16,148	1.24%	大買/鉅額交易
2019/11/22	10	30.35	5	30.35	30.40	5	16,448	0.03%
2019/11/21	119	30.39	5	30.30	30.35	114	16,594	0.69%	大買/鉅額交易
2019/11/20	6	30.56	7	30.60	30.65	-1	16,477	-0.01%
2019/11/19	17	30.62	1	30.70	30.70	16	16,477	0.10%
2019/11/18	11	30.45	1	30.55	30.70	10	16,572	0.06%
2019/11/15	6	30.50	7.9	30.51	30.55	-1.9	16,729	-0.01%
2019/11/14	13	30.41	5	30.35	30.40	8	16,841	0.05%
2019/11/13	1	30.50	2.9	30.52	30.50	-1.9	17,151	-0.01%
2019/11/12	7	30.44	6	30.55	30.60	1	17,373	0.01%
2019/11/11	0	0.00	2	30.45	30.40	-2	17,674	-0.01%
2019/11/08	6	30.49	1	30.45	30.50	5	18,089	0.03%
2019/11/07	8	30.49	20	30.56	30.50	-12	18,872	-0.06%
2019/11/06	14	30.69	55	30.73	30.65	-41	19,094	-0.21%
2019/11/05	44	30.05	1	30.10	30.20	43	18,911	0.23%
2019/11/04	121	29.90	3	29.70	29.95	118	19,042	0.62%	大買/鉅額交易
2019/11/01	43	29.74	4.1	29.82	29.65	38.9	19,112	0.20%
2019/10/31	67	29.98	2	29.98	29.90	65	19,414	0.33%
2019/10/30	131	29.70	9	29.81	29.85	122	19,400	0.63%	大買/鉅額交易
2019/10/29	111	29.62	2	29.60	29.70	109	19,753	0.55%	大買/鉅額交易
2019/10/28	22	29.47	5	29.50	29.60	17	19,838	0.09%
2019/10/25	42	29.35	5.2	29.40	29.45	36.8	19,854	0.19%
2019/10/24	15	29.27	0	0.00	29.45	15	19,868	0.08%
2019/10/23	2	29.15	2.2	29.16	29.20	-0.2	19,771	0.00%
2019/10/22	74	29.10	1	29.05	29.15	73	19,743	0.37%
2019/10/21	1	28.95	3	29.12	29.20	-2	19,615	-0.01%
2019/10/18	2	29.30	0	0.00	29.10	2	19,606	0.01%
2019/10/17	2	29.10	3	29.12	29.25	-1	19,485	-0.01%
2019/10/16	6	29.05	0	0.00	29.15	6	19,500	0.03%
2019/10/15	1	29.00	0	0.00	29.15	1	19,569	0.01%
2019/10/14	23	29.10	1	29.05	29.15	22	19,601	0.11%
2019/10/09	43	29.02	0	0.00	29.00	43	19,613	0.22%
2019/10/08	17	29.17	5	29.22	29.10	12	19,571	0.06%
2019/10/07	82	28.92	0	0.00	28.95	82	19,389	0.42%
2019/10/04	55	28.70	1	28.70	28.85	54	19,455	0.28%
2019/10/03	93	28.69	0	0.00	28.75	93	19,455	0.48%
2019/10/02	30	28.88	0	0.00	28.80	30	19,478	0.15%
2019/10/01	13	28.80	21	28.76	28.75	-8	19,415	-0.04%
2019/09/27	5	28.78	0	0.00	28.75	5	19,232	0.03%
2019/09/26	2.3	28.81	2	28.85	28.80	0.3	19,260	0.00%
2019/09/25	24	28.83	3	28.75	28.80	21	19,385	0.11%
2019/09/24	5	29.10	7	29.11	29.05	-2	19,224	-0.01%
2019/09/23	31.1	29.15	7	29.18	29.20	24.1	19,350	0.12%
2019/09/20	7	29.16	8	29.17	29.30	-1	19,626	-0.01%
2019/09/19	113	29.47	3	29.30	29.45	110	19,377	0.57%	大買/鉅額交易
2019/09/18	1	29.35	13	29.37	29.55	-12	19,510	-0.06%
2019/09/17	4	29.18	5	29.13	29.20	-1	19,701	-0.01%
2019/09/16	7	29.19	13	29.21	29.20	-6	20,392	-0.03%
2019/09/12	36.1	29.41	3	29.50	29.30	33.1	20,694	0.16%
2019/09/11	7	29.26	0	0.00	29.50	7	21,060	0.03%
2019/09/10	20	29.50	29	29.53	29.55	-9	21,221	-0.04%
2019/09/09	22	29.11	10	29.12	29.20	12	21,156	0.06%
2019/09/06	10	28.70	13	28.76	28.80	-3	21,301	-0.01%
2019/09/05	7	28.54	3	28.55	28.55	4	21,661	0.02%
2019/09/04	0	0.00	12	28.39	28.45	-12	22,301	-0.05%
2019/09/03	1	28.35	8	28.35	28.35	-7	22,509	-0.03%
2019/09/02	73	28.43	17	28.39	28.45	56	22,721	0.25%
2019/08/30	14	28.30	40	28.28	28.75	-26	22,936	-0.11%
2019/08/29	30	28.01	0	0.00	28.00	30	22,941	0.13%
2019/08/28	13	28.13	0	0.00	28.05	13	23,100	0.06%
2019/08/27	22	27.98	0	0.00	28.00	22	23,257	0.09%
2019/08/26	39	27.98	2	28.00	27.95	37	23,248	0.16%
2019/08/23	18	28.26	0	0.00	28.35	18	23,248	0.08%
2019/08/22	46	28.19	0	28.40	28.25	46	23,283	0.20%
2019/08/21	70	28.37	5	28.20	28.15	65	23,701	0.27%
2019/08/20	7	28.39	4	28.50	28.50	3	23,502	0.01%
2019/08/19	11	28.33	1	28.35	28.30	10	23,381	0.04%
2019/08/16	53	28.13	1	28.35	28.25	52	23,513	0.22%
2019/08/15	30	27.88	1	27.90	27.90	29	23,240	0.12%
2019/08/14	92	28.43	13	28.32	28.20	79	23,212	0.34%
2019/08/13	55	28.61	2	28.50	28.50	53	23,053	0.23%
2019/08/12	70	29.09	0	0.00	29.00	70	22,833	0.31%
2019/08/08	11	31.17	10	31.20	31.10	1	22,233	0.00%
2019/08/07	12	31.08	2	31.33	31.05	10	22,093	0.05%
2019/08/06	21	31.06	45	30.98	31.25	-24	22,132	-0.11%
2019/08/05	23	31.26	0	0.00	31.25	23	22,003	0.10%
2019/08/02	54	31.19	20	31.23	31.35	34	22,128	0.15%
2019/08/01	47.2	31.67	0	0.00	31.65	47.2	22,028	0.21%
2019/07/31	6	31.83	0	0.00	32.10	6	21,946	0.03%
2019/07/30	16	32.10	0	0.00	32.10	16	21,658	0.07%
2019/07/29	4	32.14	0	0.00	32.10	4	21,752	0.02%
2019/07/26	5.1	32.20	10	32.35	32.30	-4.9	21,903	-0.02%
2019/07/25	0	0.00	11	32.41	32.25	-11	22,377	-0.05%
2019/07/24	2	32.05	2	32.15	32.20	0	22,589	0.00%
2019/07/23	14	32.13	10	32.15	32.10	4	22,739	0.02%
2019/07/22	0	0.00	4	32.00	31.90	-4	22,798	-0.02%
2019/07/19	0	0.00	50	31.90	31.85	-50	22,797	-0.22%
2019/07/18	1	31.55	2	31.80	31.85	-1	23,066	0.00%
2019/07/17	4	31.66	15	31.58	31.90	-11	23,059	-0.05%
2019/07/16	1	31.90	50	31.90	31.95	-49	22,928	-0.21%
2019/07/12	0	0.00	72	31.85	31.85	-72	22,620	-0.32%
2019/07/11	0	0.00	6	31.90	31.85	-6	22,634	-0.03%
2019/07/10	1	31.60	0	0.00	31.60	1	22,638	0.00%
2019/07/09	0	0.00	6	31.47	31.60	-6	22,627	-0.03%
2019/07/08	0	0.00	1	31.30	31.40	-1	22,549	0.00%
2019/07/05	4	31.35	7	31.39	31.40	-3	22,446	-0.01%
2019/07/04	2	31.18	2.1	31.15	31.20	-0.1	22,666	0.00%
2019/07/03	0.3	31.05	0	0.00	31.15	0.3	22,794	0.00%
2019/07/02	20	31.11	4	31.09	31.05	16	22,795	0.07%
2019/07/01	22	30.93	10	30.94	30.90	12	22,694	0.05%
2019/06/28	11	30.96	1	31.10	30.90	10	22,507	0.04%
2019/06/27	4	30.93	0	0.00	30.85	4	22,245	0.02%
2019/06/26	0.3	31.00	0	0.00	31.05	0.3	22,033	0.00%
2019/06/25	0	0.00	13	31.00	30.95	-13	21,987	-0.06%
2019/06/24	20	30.85	21	30.90	30.85	-1	21,819	0.00%
2019/06/21	39	31.00	0	30.85	30.80	39	21,499	0.18%
2019/06/20	2	31.35	13	31.44	31.50	-11	20,930	-0.05%
2019/06/19	20	31.05	12	31.24	31.25	8	20,565	0.04%
2019/06/18	6	30.58	40	30.66	30.80	-34	20,233	-0.17%
2019/06/17	10	30.70	27	30.75	30.70	-17	20,085	-0.08%
2019/06/14	0	0.00	37	30.47	30.65	-37	20,083	-0.18%
2019/06/13	1.1	30.42	180	30.62	30.60	-178.9	20,010	-0.89%	大賣/鉅額交易
2019/06/12	242.1	30.69	39	30.79	30.70	203.1	19,695	1.03%	大買/鉅額交易
2019/06/11	6.1	31.63	33	31.31	31.30	-26.9	18,985	-0.14%
2019/06/10	0	0.00	86	31.79	31.95	-86	18,680	-0.46%
2019/06/06	2	31.50	201	31.37	31.70	-199	18,549	-1.07%	大賣/鉅額交易
2019/06/05	5.1	31.01	0	0.00	30.90	5.1	18,270	0.03%
2019/06/04	5	30.95	200	30.85	30.90	-195	18,096	-1.08%	大賣/鉅額交易
2019/06/03	6.1	30.86	8	30.97	31.00	-1.9	17,959	-0.01%
2019/05/31	34.1	30.84	0	0.00	31.00	34.1	17,916	0.19%
2019/05/30	5	30.63	2	30.60	30.70	3	17,862	0.02%
2019/05/29	10	30.30	4	30.38	30.55	6	18,085	0.03%
2019/05/28	4	30.23	4	30.24	30.25	0	18,192	0.00%
2019/05/27	2	30.50	0	0.00	30.50	2	17,988	0.01%
2019/05/24	3	30.65	0	0.00	30.50	3	18,165	0.02%
2019/05/23	4.1	30.16	5	30.43	30.55	-0.9	18,274	0.00%
2019/05/22	3	30.50	0	0.00	30.45	3	18,092	0.02%
2019/05/21	52.3	30.66	1	30.60	30.65	51.3	18,227	0.28%
2019/05/20	15	30.28	8	30.38	30.40	7	17,962	0.04%
2019/05/17	18	30.08	8.9	30.02	30.00	9.1	17,796	0.05%
2019/05/16	22	29.63	0	0.00	29.55	22	17,596	0.13%
2019/05/15	1	29.65	1	29.80	29.70	0	17,459	0.00%
2019/05/14	12	29.60	0	0.00	29.50	12	17,380	0.07%
2019/05/13	19	29.44	10	29.50	29.50	9	17,245	0.05%
2019/05/10	22.1	29.82	80	29.65	29.60	-57.9	17,433	-0.33%
2019/05/09	72	30.03	48	29.97	29.90	24	17,412	0.14%
2019/05/08	7.2	30.19	24	30.47	30.50	-16.8	17,396	-0.10%
2019/05/07	10	30.25	1	30.65	30.50	9	17,436	0.05%
2019/05/06	16.1	29.93	11.1	29.97	30.05	5	17,395	0.03%
2019/05/03	10.1	30.05	13	30.09	30.05	-2.9	17,439	-0.02%
2019/05/02	66.1	30.04	19	29.92	30.10	47.1	17,252	0.27%
2019/04/30	37.1	29.55	2	29.50	29.65	35.1	16,808	0.21%
2019/04/29	42.1	29.16	5	29.26	29.35	37.1	16,658	0.22%
2019/04/26	37.1	28.91	16	28.79	28.95	21.1	16,516	0.13%
2019/04/25	7	28.69	13.3	28.71	28.75	-6.3	16,398	-0.04%
2019/04/24	14.1	28.61	5.3	28.51	28.65	8.9	16,312	0.05%
2019/04/22	21	28.12	0	28.00	28.00	21	16,027	0.13%
2019/04/19	2.1	28.10	0	0.00	28.15	2.1	16,046	0.01%
2019/04/17	1	28.15	6	28.14	28.10	-5	16,409	-0.03%
2019/04/16	15.1	28.10	9	28.18	28.10	6.1	16,425	0.04%
2019/04/15	32	28.25	0	0.00	28.20	32	16,438	0.19%
2019/04/12	1	28.25	0.8	28.15	28.30	0.2	16,410	0.00%
2019/04/11	1	28.20	7	28.16	28.25	-6	16,431	-0.04%
2019/04/10	1	28.10	7	28.19	28.15	-6	16,534	-0.04%
2019/04/09	2	28.15	0	0.00	28.20	2	16,663	0.01%
2019/04/08	56	28.05	0	0.00	28.05	56	16,645	0.34%
2019/04/03	10.1	28.00	2	28.03	28.00	8.1	16,611	0.05%
2019/04/02	11	27.90	0	0.00	27.85	11	16,496	0.07%
2019/04/01	62	28.02	5	27.95	27.90	57	16,481	0.35%
2019/03/29	20.1	27.95	0	0.00	28.05	20.1	16,330	0.12%
2019/03/27	0	0.00	8	28.03	27.95	-8	16,107	-0.05%
2019/03/26	0	0.00	13	28.02	28.00	-13	16,111	-0.08%
2019/03/25	4	27.71	54	27.75	27.75	-50	16,287	-0.31%
2019/03/22	27	28.12	0.1	28.00	28.00	26.9	16,101	0.17%
2019/03/21	0.1	27.95	34	27.97	28.10	-33.9	16,210	-0.21%
2019/03/20	2.1	28.00	5	27.90	28.00	-2.9	16,231	-0.02%
2019/03/19	10	28.03	21	28.01	28.00	-11	16,172	-0.07%
2019/03/18	4	27.58	50	27.60	27.85	-46	16,023	-0.29%
2019/03/15	31	27.40	55	27.45	27.45	-24	15,856	-0.15%
2019/03/14	10	27.35	2	27.40	27.30	8	15,768	0.05%
2019/03/13	20.1	27.45	42	27.40	27.45	-21.9	15,832	-0.14%
2019/03/12	1	27.30	51	27.44	27.30	-50	15,798	-0.32%
2019/03/11	6	27.23	108.1	27.11	27.25	-102.1	15,839	-0.64%	大賣/鉅額交易
2019/03/08	0.1	27.05	8	27.08	27.00	-7.9	15,902	-0.05%
2019/03/07	4	27.05	6	27.05	27.10	-2	16,728	-0.01%
2019/03/05	20.4	26.95	8	26.98	26.95	12.4	17,039	0.07%
2019/03/04	5	27.01	0	0.00	27.00	5	16,936	0.03%
2019/02/27	10	27.18	1	27.25	27.25	9	16,644	0.05%
2019/02/26	25	27.03	0	0.00	27.00	25	16,619	0.15%
2019/02/25	7	27.05	2	27.10	27.10	5	16,504	0.03%
2019/02/22	7	26.91	0	0.00	26.95	7	16,466	0.04%
2019/02/21	5	26.90	0	0.00	27.00	5	16,444	0.03%
2019/02/20	64	26.95	16	26.90	26.95	48	16,593	0.29%
2019/02/19	14.1	26.79	0	0.00	26.80	14.1	16,571	0.08%
2019/02/15	1	26.50	10	26.55	26.40	-9	16,674	-0.05%
2019/02/14	3	26.60	14	26.57	26.50	-11	16,770	-0.07%
2019/02/13	7	26.59	6	26.63	26.55	1	16,785	0.01%
2019/02/12	10	26.60	13	26.68	26.55	-3	16,730	-0.02%
2019/02/11	34	26.62	11	26.59	26.40	23	16,685	0.14%
2019/01/30	28	26.74	17	26.79	26.60	11	16,491	0.07%
2019/01/29	2	26.53	19	26.52	26.70	-17	16,256	-0.10%
2019/01/28	19	26.38	36	26.44	26.50	-17	16,040	-0.11%
2019/01/25	12	26.53	34	26.48	26.50	-22	15,952	-0.14%
2019/01/24	5	26.35	0	0.00	26.60	5	15,898	0.03%
2019/01/23	6	26.28	3	26.50	26.60	3	16,049	0.02%
2019/01/22	12	26.27	32	26.29	26.45	-20	16,113	-0.12%
2019/01/21	22	26.26	12	26.30	26.25	10	16,210	0.06%
2019/01/18	4	26.05	0	0.00	26.10	4	16,482	0.02%
2019/01/17	1	26.05	0	0.00	26.10	1	16,897	0.01%
2019/01/16	1	26.10	17	26.05	26.00	-16	17,356	-0.09%
2019/01/15	3	26.10	3	26.15	26.20	0	17,575	0.00%
2019/01/14	16	25.97	25	26.00	26.05	-9	17,578	-0.05%
2019/01/11	33	26.00	2	26.10	26.00	31	17,840	0.17%
2019/01/10	5	25.85	4	26.04	26.10	1	17,949	0.01%
2019/01/09	16	25.65	18	25.75	25.85	-2	17,956	-0.01%
2019/01/08	3	25.53	2	25.55	25.50	1	17,927	0.01%
2019/01/07	10	25.55	1	25.60	25.60	9	18,343	0.05%
2019/01/03	20	25.35	1	25.45	25.45	19	19,761	0.10%
2019/01/02	3	25.47	3	25.63	25.45	0	20,340	0.00%
2018/12/28	6	25.27	2	25.95	25.95	4	20,647	0.02%
2018/12/27	9	25.31	0	0.00	25.30	9	20,720	0.04%
2018/12/26	15	25.26	0	0.00	25.25	15	21,011	0.07%
2018/12/25	24	25.33	10	25.36	25.35	14	21,122	0.07%
2018/12/24	12	25.49	0	0.00	25.50	12	21,339	0.06%
2018/12/22	1	25.55	0	0.00	25.60	1	21,604	0.00%
2018/12/21	1	25.60	0	0.00	25.65	1	22,143	0.00%
2018/12/20	1	25.60	40	25.65	25.70	-39	22,310	-0.17%
2018/12/19	13	25.55	0	0.00	25.70	13	22,511	0.06%
2018/12/18	6	25.50	0	0.00	25.60	6	22,698	0.03%
2018/12/17	10	25.70	0	25.85	25.80	10	22,947	0.04%
2018/12/14	5	25.54	0	0.00	25.65	5	23,284	0.02%
2018/12/13	23	25.70	16	25.75	25.70	7	23,436	0.03%
2018/12/12	33	25.68	0.3	25.75	25.70	32.7	23,792	0.14%
2018/12/11	1	25.65	0	0.00	25.75	1	24,002	0.00%
2018/12/10	10	25.63	0	0.00	25.65	10	24,024	0.04%
2018/12/07	20	25.75	5	25.80	25.85	15	24,023	0.06%
2018/12/06	9	25.79	0	0.00	25.80	9	24,082	0.04%
2018/12/05	0	0.00	2	25.95	25.85	-2	24,095	-0.01%
2018/12/04	3	25.93	0	0.00	26.05	3	24,225	0.01%
2018/12/03	13	25.86	0	0.00	25.85	13	24,131	0.05%
2018/11/30	20	25.62	4	25.99	25.60	16	24,032	0.07%
2018/11/29	23	25.82	56	25.75	25.75	-33	23,252	-0.14%
2018/11/28	1	25.90	0	0.00	26.15	1	22,946	0.00%
2018/11/27	31	25.96	0	0.00	25.95	31	22,729	0.14%
2018/11/20	2	26.33	0	0.00	26.30	2	22,244	0.01%
2018/11/19	2	26.45	0	0.00	26.50	2	22,089	0.01%
2018/11/16	2	26.40	0	0.00	26.50	2	22,013	0.01%
2018/11/15	5	26.40	0	0.00	26.40	5	21,940	0.02%
2018/11/14	0	0.00	2	26.40	26.50	-2	21,871	-0.01%
2018/11/13	0	0.00	17	26.35	26.50	-17	21,913	-0.08%
2018/11/09	3	26.32	3	26.35	26.45	0	21,859	0.00%
2018/11/08	42	26.64	2	26.70	26.70	40	22,021	0.18%
2018/11/07	22	26.41	5	26.42	26.50	17	21,897	0.08%
2018/11/06	1	26.20	10	26.20	26.25	-9	21,965	-0.04%
2018/11/05	12	26.16	1	26.10	26.30	11	22,138	0.05%
2018/11/02	19	25.95	7	26.14	26.25	12	22,698	0.05%
2018/11/01	15	25.82	0	0.00	25.85	15	23,139	0.06%
2018/10/31	12	25.76	7	25.94	26.15	5	23,353	0.02%
2018/10/30	6	25.30	2	25.43	25.45	4	23,252	0.02%
2018/10/29	1	25.30	7	25.24	25.30	-6	23,454	-0.03%
2018/10/26	18.4	25.44	20	25.50	25.35	-1.6	23,616	-0.01%
2018/10/25	9.1	25.50	5	25.50	25.55	4.1	23,399	0.02%
2018/10/24	10	25.81	0	0.00	26.00	10	23,376	0.04%
2018/10/23	8	26.00	15	26.10	26.20	-7	23,147	-0.03%
2018/10/22	10	26.05	0	0.00	26.15	10	23,096	0.04%
2018/10/19	17	26.16	13	26.15	26.25	4	23,034	0.02%
2018/10/18	4	26.39	0.6	26.40	26.35	3.4	22,901	0.02%
2018/10/16	13	26.54	11	26.48	26.60	2	22,691	0.01%
2018/10/15	17	26.62	5	26.60	26.55	12	22,510	0.05%
2018/10/12	33.6	26.82	27	26.63	27.00	6.6	22,004	0.03%
2018/10/11	21	26.80	57.5	26.58	26.50	-36.5	21,453	-0.17%
2018/10/09	12.5	27.48	8.7	27.56	27.55	3.9	20,649	0.02%
2018/10/08	0	0.00	4	27.09	27.00	-4	20,075	-0.02%
2018/10/05	21	26.98	20	26.75	26.80	1	19,678	0.01%
2018/10/04	0.7	27.25	1	27.30	27.30	-0.3	19,341	0.00%
2018/10/03	2	27.10	4	27.10	27.10	-2	18,905	-0.01%
2018/10/02	1	27.10	0.5	27.20	27.15	0.5	18,896	0.00%
2018/10/01	10	27.70	55	27.65	27.50	-45	18,653	-0.24%
2018/09/28	25	27.28	2	27.45	27.50	23	18,618	0.12%
2018/09/27	0	0.00	1	27.30	27.30	-1	18,201	-0.01%
2018/09/25	3	27.20	5	27.20	27.30	-2	17,847	-0.01%
2018/09/21	1	27.05	10	27.20	27.15	-9	17,691	-0.05%
2018/09/20	17	27.05	32	27.05	27.00	-15	17,642	-0.09%
2018/09/19	85	26.89	42	26.88	27.00	43	17,714	0.24%
2018/09/18	7	26.71	5	26.69	26.80	2	17,619	0.01%
2018/09/17	0.6	26.40	37	26.15	26.40	-36.4	17,314	-0.21%
2018/09/14	1	26.00	4	26.05	25.95	-3	17,104	-0.02%
2018/09/13	0	0.00	1	26.10	26.10	-1	17,261	-0.01%
2018/09/12	2	25.85	42	25.85	26.00	-40	17,311	-0.23%
2018/09/11	0	0.00	20	25.90	26.00	-20	17,518	-0.11%
2018/09/07	39.2	25.70	2	25.80	25.90	37.2	18,061	0.21%
2018/09/06	4	25.75	3	25.80	25.90	1	18,201	0.01%
2018/09/05	4	25.71	0	0.00	25.70	4	18,304	0.02%
2018/09/04	40	25.90	10.4	26.00	26.05	29.6	18,536	0.16%
2018/09/03	5	25.69	0	0.00	25.75	5	18,749	0.03%
2018/08/31	7	25.75	0	0.00	25.80	7	18,988	0.04%
2018/08/30	12	25.75	1	25.80	25.80	11	19,107	0.06%
2018/08/28	0	0.00	1	25.85	25.90	-1	19,401	-0.01%
2018/08/27	3	25.88	20	25.86	25.80	-17	19,541	-0.09%
2018/08/24	1	25.90	1	25.90	26.00	0	19,728	0.00%
2018/08/23	3	25.97	5	26.00	26.10	-2	20,727	-0.01%
2018/08/22	31	25.95	10	25.98	25.95	21	21,190	0.10%
2018/08/21	19	25.75	0	0.00	25.85	19	21,207	0.09%
2018/08/20	4	25.55	0	0.00	25.50	4	21,235	0.02%
2018/08/17	7	25.60	0	0.00	25.55	7	21,188	0.03%
2018/08/16	12	25.37	3	25.40	25.35	9	21,212	0.04%
2018/08/15	10	25.66	5	25.83	25.60	5	20,984	0.02%
2018/08/14	16	26.03	0.2	26.05	26.00	15.8	20,802	0.08%
2018/08/13	11	26.21	8	26.13	26.15	3	20,934	0.01%
2018/08/10	1	26.20	2.1	26.19	26.35	-1.1	20,884	-0.01%
2018/08/09	86	26.09	5	26.17	26.05	81	20,807	0.39%
2018/08/08	11	27.35	140	27.34	27.35	-129	20,242	-0.64%	大賣/鉅額交易
2018/08/07	54	27.30	87	27.30	27.30	-33	19,791	-0.17%
2018/08/06	11	27.33	1.6	27.36	27.30	9.4	19,509	0.05%
2018/08/03	0	0.00	6	27.45	27.35	-6	19,296	-0.03%
2018/08/02	2	27.35	1	27.50	27.35	1	19,020	0.01%
2018/08/01	1	27.35	22	27.44	27.45	-21	18,801	-0.11%
2018/07/31	4	27.24	2	27.30	27.25	2	18,719	0.01%
2018/07/30	0	0.00	12	27.33	27.25	-12	18,311	-0.07%
2018/07/27	0	0.00	2	27.35	27.25	-2	18,238	-0.01%
2018/07/26	0	0.00	4	27.30	27.35	-4	18,172	-0.02%
2018/07/25	40	27.20	2	27.25	27.20	38	18,263	0.21%
2018/07/24	10	27.05	9	27.05	27.10	1	18,258	0.01%
2018/07/23	12	27.04	7	27.01	26.95	5	18,223	0.03%
2018/07/20	2	26.93	1	26.95	26.90	1	18,258	0.01%
2018/07/19	5	27.00	10	26.95	26.85	-5	18,344	-0.03%
2018/07/18	0	0.00	2	27.00	27.00	-2	18,634	-0.01%
2018/07/17	0	0.00	37	26.79	26.95	-37	18,668	-0.20%
2018/07/16	0	0.00	9	27.10	26.80	-9	18,590	-0.05%
2018/07/12	0	0.00	3	26.60	26.85	-3	18,855	-0.02%
2018/07/11	2	26.38	10	26.51	26.55	-8	18,861	-0.04%
2018/07/10	0	0.00	3	26.57	26.70	-3	18,864	-0.02%
2018/07/09	30	26.57	49	26.60	26.55	-19	18,686	-0.10%
2018/07/06	57	26.21	40	26.20	26.45	17	18,784	0.09%
2018/07/04	0	0.00	79	26.53	26.50	-79	18,733	-0.42%
2018/07/03	1	26.50	5	26.40	26.40	-4	18,823	-0.02%
2018/07/02	0	0.00	1	26.55	26.50	-1	18,808	-0.01%
2018/06/29	41	26.89	0	0.00	26.90	41	18,714	0.22%
2018/06/28	5	26.30	12	26.50	26.30	-7	18,358	-0.04%
2018/06/27	0	0.00	0.7	26.65	26.65	-0.7	18,019	0.00%
2018/06/26	12	26.60	10	26.70	26.65	2	18,016	0.01%
2018/06/22	0	0.00	1	26.70	26.60	-1	17,990	-0.01%
2018/06/20	50	26.60	50	26.35	26.60	0	17,816	0.00%
2018/06/19	20	26.45	10	26.48	26.35	10	17,676	0.06%
2018/06/15	0	0.00	8	26.60	26.75	-8	17,378	-0.05%
2018/06/14	0	0.00	6	26.68	26.60	-6	17,050	-0.04%
2018/06/13	2	26.73	0	0.00	26.75	2	16,862	0.01%
2018/06/12	17	26.79	5.9	26.78	26.75	11.1	16,992	0.07%
2018/06/11	6	26.85	5	26.90	26.95	1	16,674	0.01%
2018/06/08	3	27.00	5	27.00	27.10	-2	16,438	-0.01%
2018/06/07	1	27.20	1	27.25	27.35	0	16,439	0.00%
2018/06/06	1	27.40	6	27.45	27.40	-5	16,447	-0.03%
2018/06/05	0	0.00	49	27.11	27.35	-49	16,212	-0.30%
2018/06/04	0	0.00	7	26.94	27.10	-7	16,018	-0.04%
2018/06/01	0	0.00	8	26.50	26.70	-8	16,023	-0.05%
2018/05/31	4	26.28	0	0.00	26.25	4	15,814	0.03%
2018/05/30	21	26.34	1	26.50	26.35	20	14,888	0.13%
2018/05/29	1.6	26.90	12.5	27.04	26.90	-10.9	14,413	-0.08%
2018/05/28	0	0.00	5	27.10	27.15	-5	14,386	-0.03%
2018/05/24	0	0.00	21	26.92	27.05	-21	14,362	-0.15%
2018/05/22	0	0.00	43	26.95	26.80	-43	14,404	-0.30%
2018/05/21	5	26.80	8	27.01	27.00	-3	14,468	-0.02%
2018/05/18	61	26.60	10	26.70	26.70	51	14,358	0.36%
2018/05/17	5	26.45	11	26.54	26.45	-6	14,343	-0.04%
2018/05/15	14	26.33	1	26.50	26.30	13	14,371	0.09%
2018/05/14	30	26.50	0	0.00	26.50	30	14,728	0.20%
2018/05/11	12	26.26	17	26.31	26.40	-5	14,747	-0.03%
2018/05/10	6	26.15	0	0.00	26.10	6	14,667	0.04%
2018/05/09	2	26.05	1	26.05	26.15	1	14,556	0.01%
2018/05/08	7	26.16	4	26.20	26.20	3	14,534	0.02%
2018/05/07	10	26.05	2	26.03	26.00	8	14,407	0.06%
2018/05/04	1	25.85	2.1	25.90	25.80	-1.1	14,377	-0.01%
2018/05/03	3	26.12	0	0.00	26.10	3	14,275	0.02%
2018/05/02	0	0.00	1	26.20	26.25	-1	14,358	-0.01%
2018/04/27	0	0.00	0.6	25.85	26.00	-0.6	14,363	0.00%
2018/04/26	2	25.90	0	0.00	25.95	2	14,441	0.01%
2018/04/25	5	25.82	1	25.95	26.00	4	14,759	0.03%
2018/04/24	6	25.87	3	26.00	25.90	3	15,016	0.02%
2018/04/23	4	25.75	0	0.00	25.80	4	14,880	0.03%
2018/04/20	6	25.65	330	25.66	25.70	-324	15,072	-2.15%	大賣/鉅額交易
2018/04/19	0	0.00	3	25.60	25.75	-3	15,333	-0.02%
2018/04/18	0	0.00	2	25.55	25.20	-2	15,220	-0.01%
2018/04/17	5	25.33	0	0.00	25.35	5	15,217	0.03%
2018/04/16	0	0.00	16	25.58	25.65	-16	15,449	-0.10%
2018/04/13	0	0.00	2	25.60	25.60	-2	15,612	-0.01%
2018/04/12	0	0.00	20	25.65	25.65	-20	15,740	-0.13%
2018/04/11	1	25.45	1	25.60	25.50	0	15,782	0.00%
2018/04/10	0	0.00	2	25.43	25.65	-2	15,774	-0.01%
2018/04/09	2	25.33	3	25.37	25.45	-1	15,749	-0.01%
2018/04/03	5	25.25	1	25.30	25.25	4	15,734	0.03%
2018/04/02	5	25.30	1	25.35	25.35	4	15,708	0.03%
2018/03/31	0	0.00	3	25.23	25.20	-3	15,728	-0.02%
2018/03/30	40	25.17	2	25.20	25.10	38	15,729	0.24%
2018/03/29	3	25.12	0	0.00	25.05	3	15,608	0.02%
2018/03/28	3	25.08	2	25.13	25.05	1	15,312	0.01%
2018/03/27	5	25.28	4.1	25.34	25.40	1	15,155	0.01%
2018/03/26	55	25.13	0	0.00	25.15	55	15,074	0.36%
2018/03/23	35	25.15	0	0.00	25.20	35	15,063	0.23%
2018/03/22	30.7	25.37	0	0.00	25.40	30.7	15,035	0.20%
2018/03/16	0	0.00	2	25.30	25.50	-2	15,091	-0.01%
2018/03/15	1	25.20	0	0.00	25.10	1	14,898	0.01%
2018/03/14	4.1	25.25	0	0.00	25.30	4.1	14,896	0.03%
2018/03/13	8	25.50	69	25.51	25.65	-61	14,951	-0.41%
2018/03/12	0	0.00	61	25.45	25.45	-61	14,878	-0.41%
2018/03/09	3	24.95	0	0.00	24.95	3	14,827	0.02%
2018/03/08	1	24.75	0	0.00	24.95	1	14,925	0.01%
2018/03/07	15	24.71	0	0.00	24.50	15	14,924	0.10%
2018/03/06	0	0.00	2	25.00	24.85	-2	14,817	-0.01%
2018/03/05	9	24.93	0	0.00	24.75	9	15,176	0.06%
2018/03/02	1	24.90	0	0.00	24.95	1	15,230	0.01%
2018/02/27	1	25.10	1	25.15	24.95	0	15,200	0.00%
2018/02/26	2	25.08	0	0.00	25.00	2	15,119	0.01%
2018/02/23	20	25.00	4	24.98	25.00	16	15,098	0.11%
2018/02/22	30	24.52	0	0.00	24.75	30	15,186	0.20%
2018/02/21	25	24.53	0	0.00	24.70	25	15,238	0.16%
2018/02/12	9	24.10	0	0.00	24.15	9	15,114	0.06%
2018/02/09	12	23.97	10	23.70	23.95	2	14,961	0.01%
2018/02/08	12	24.14	0	0.00	24.10	12	14,808	0.08%
2018/02/07	26	24.22	6	24.43	24.10	20	14,746	0.14%
2018/02/06	15	24.03	23	24.28	24.00	-8	14,471	-0.06%
2018/02/05	14	25.00	0	0.00	25.00	14	13,932	0.10%
2018/02/02	0	0.00	0.2	25.25	25.30	-0.2	13,770	0.00%
2018/02/01	0	0.00	1	25.45	25.40	-1	13,686	-0.01%
2018/01/31	5	25.20	0	0.00	25.30	5	13,708	0.04%
2018/01/30	13	25.50	5	25.45	25.40	8	13,716	0.06%
2018/01/29	3.9	25.64	1	25.65	25.70	2.9	13,726	0.02%
2018/01/25	0	0.00	451	25.50	25.60	-451	13,758	-3.28%	大賣/鉅額交易
2018/01/24	120	25.23	17	25.15	25.30	103	13,653	0.75%	大買/鉅額交易
2018/01/23	0	0.00	20	25.35	25.40	-20	13,653	-0.15%
2018/01/22	6	25.33	2	25.40	25.50	4	13,529	0.03%
2018/01/19	16	25.24	4.1	25.43	25.55	11.9	13,456	0.09%
2018/01/18	17	25.64	80	25.60	25.80	-63	13,177	-0.48%
2018/01/17	0	0.00	18	25.79	25.85	-18	12,768	-0.14%
2018/01/16	3.1	25.90	1	25.95	25.85	2.1	12,568	0.02%
2018/01/15	6	25.45	15	25.77	25.95	-9	12,169	-0.07%
2018/01/12	3	25.40	0	0.00	25.35	3	11,888	0.03%
2018/01/11	0	0.00	1	25.30	25.40	-1	11,784	-0.01%
2018/01/10	2	25.25	12	25.05	25.35	-10	11,800	-0.08%
2018/01/09	0	0.00	6	25.05	25.00	-6	11,545	-0.05%
2018/01/08	15	24.95	10	25.02	25.15	5	11,383	0.04%
2018/01/05	11	24.75	18	24.70	24.90	-7	11,178	-0.06%
2018/01/04	6	24.53	65	24.43	24.60	-59	11,052	-0.53%
2018/01/03	1	24.40	16	24.48	24.50	-15	11,122	-0.13%
2018/01/02	23	24.10	2	24.15	24.20	21	10,905	0.19%