兆豐金 (2886)-元大-內湖券商分點個股進出

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
41.15
漲跌
▲1.10
漲幅
+2.75%
成交量
31,160張
產業
上市金融類股
2981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－元大-內湖券商分點個股進出

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

元大-內湖券商分點個股進出
元大-內湖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
2024/05/06	0.2	41.01	31.6	41.01	41.15	-31.3	17,490	-0.18%
2024/05/02	3.1	40.09	4	40.05	39.95	-0.9	17,077	-0.01%
2024/04/30	4	40.03	12.2	40.14	40.00	-8.2	16,897	-0.05%
2024/04/29	0	0.00	21.1	39.84	40.10	-21.1	16,832	-0.13%
2024/04/26	5.2	39.29	6	39.29	39.10	-0.8	16,610	0.00%
2024/04/25	866.4	39.05	2	39.15	39.00	864.3	16,611	5.20%	大買/鉅額交易
2024/04/24	29	39.59	13	40.34	39.35	16	16,453	0.10%
2024/04/23	0	0.00	1	40.05	40.00	-1	16,372	-0.01%
2024/04/22	1.1	39.41	6	39.48	39.50	-5	16,309	-0.03%
2024/04/19	30.8	38.57	7	38.40	38.70	23.8	16,021	0.15%
2024/04/18	4	39.00	1.3	39.05	39.20	2.7	15,430	0.02%
2024/04/17	14.9	39.15	0.3	39.10	39.00	14.6	15,116	0.10%
2024/04/16	5.6	39.46	2	39.25	39.10	3.6	14,986	0.02%
2024/04/15	7.1	39.82	2	39.98	39.80	5.1	14,717	0.03%
2024/04/12	7.5	39.97	5.1	40.03	39.95	2.4	14,705	0.02%
2024/04/11	6	40.00	0	0.00	40.15	6	14,626	0.04%
2024/04/10	0	0.00	7	40.51	40.50	-7	14,593	-0.05%
2024/04/09	0	0.00	8.1	40.31	40.40	-8.1	14,693	-0.06%
2024/04/08	5	39.80	23	39.88	40.00	-18	14,704	-0.12%
2024/04/03	28.7	39.87	1.1	40.01	39.75	27.5	14,680	0.19%
2024/04/02	11.5	40.39	3.9	40.36	40.30	7.6	14,540	0.05%
2024/04/01	0	0.00	51.5	40.45	40.65	-51.5	14,572	-0.35%
2024/03/29	6	40.50	13	40.49	40.55	-7	14,511	-0.05%
2024/03/28	2	40.15	0.1	40.15	40.25	1.9	14,565	0.01%
2024/03/27	1	40.55	4	40.41	40.50	-3	14,727	-0.02%
2024/03/26	0	0.00	29.7	40.46	40.55	-29.7	15,005	-0.20%
2024/03/25	5.2	39.85	1.1	39.91	40.00	4.1	15,195	0.03%
2024/03/22	12.8	40.01	28.5	40.08	40.10	-15.7	15,405	-0.10%
2024/03/21	0	0.00	3.6	40.40	40.60	-3.6	15,569	-0.02%
2024/03/20	7	40.29	0.4	40.29	40.15	6.6	15,648	0.04%
2024/03/19	10	40.33	4.1	40.30	40.20	5.9	15,610	0.04%
2024/03/18	7	40.50	25	40.58	40.60	-18	15,526	-0.12%
2024/03/15	2.2	40.62	63	40.67	40.90	-60.8	15,449	-0.39%
2024/03/14	10	40.84	10.7	40.83	40.90	-0.7	15,200	0.00%
2024/03/13	2	39.85	24.3	40.31	40.40	-22.2	15,074	-0.15%
2024/03/12	6	39.94	52.1	39.99	39.95	-46.1	14,927	-0.31%
2024/03/11	6	39.92	12.4	39.95	39.80	-6.4	14,916	-0.04%
2024/03/08	8.8	39.72	42	39.78	39.90	-33.3	14,852	-0.22%
2024/03/07	10	39.45	71.6	39.22	39.30	-61.6	14,753	-0.42%
2024/03/06	15.9	39.30	28.1	39.36	39.40	-12.2	14,805	-0.08%
2024/03/05	1	38.90	64.2	39.06	39.05	-63.2	15,071	-0.42%
2024/03/04	4	38.58	26	38.71	38.80	-22	15,081	-0.15%
2024/03/01	2.9	38.66	4	38.71	38.55	-1.1	15,193	-0.01%
2024/02/29	0	0.00	3	38.70	38.70	-3	15,352	-0.02%
2024/02/27	0	0.00	10	38.30	38.20	-10	15,108	-0.07%
2024/02/26	7.1	38.15	6	38.20	38.15	1.1	15,073	0.01%
2024/02/23	0.2	38.52	24.7	38.45	38.30	-24.4	15,106	-0.16%
2024/02/22	0	0.00	3	38.45	38.55	-3	15,450	-0.02%
2024/02/21	10.5	38.36	0	0.00	38.35	10.5	15,496	0.07%
2024/02/20	11	38.48	9.2	38.54	38.60	1.8	15,621	0.01%
2024/02/19	10	38.29	7.1	38.28	38.40	2.8	15,715	0.02%
2024/02/16	13.7	37.83	2	38.15	37.90	11.7	15,935	0.07%
2024/02/15	11.8	37.75	1.1	37.81	37.80	10.7	15,919	0.07%
2024/02/05	13.9	37.63	21	37.70	37.60	-7.1	15,773	-0.05%
2024/02/02	1	37.85	6.2	37.88	37.90	-5.2	15,618	-0.03%
2024/02/01	7.3	37.68	1	37.70	37.90	6.3	15,619	0.04%
2024/01/31	25.3	37.65	2.1	37.62	37.65	23.3	15,520	0.15%
2024/01/30	14.1	37.98	11	37.95	37.90	3.1	15,321	0.02%
2024/01/29	0.1	38.44	5	38.50	38.35	-4.9	15,388	-0.03%
2024/01/26	1	38.35	6	38.28	38.35	-5	15,517	-0.03%
2024/01/25	9	37.87	11	37.85	37.80	-2	15,589	-0.01%
2024/01/24	1	37.90	0	0.00	37.85	1	15,625	0.01%
2024/01/23	13.3	37.91	3	37.97	37.85	10.2	15,667	0.07%
2024/01/22	0	38.10	0.2	38.13	38.10	-0.2	15,724	0.00%
2024/01/19	25.5	37.84	2	37.83	37.90	23.5	15,657	0.15%
2024/01/18	1.4	37.65	0.3	38.00	37.80	1.1	15,700	0.01%
2024/01/17	86.7	37.84	0	0.00	37.30	86.7	15,688	0.55%
2024/01/16	20	38.50	4	38.70	38.60	16	15,125	0.11%
2024/01/15	3.7	38.98	1	39.10	38.90	2.7	15,031	0.02%
2024/01/12	6.1	38.92	0.1	39.10	39.05	6.1	15,260	0.04%
2024/01/11	5	39.00	0	0.00	39.20	5	15,369	0.03%
2024/01/10	0	39.10	1.1	39.44	39.35	-1.1	15,431	-0.01%
2024/01/09	0	0.00	11	39.43	39.45	-11	15,441	-0.07%
2024/01/08	0.1	39.35	23	39.42	39.45	-22.9	15,490	-0.15%
2024/01/05	10.5	38.86	1	38.95	38.95	9.5	15,419	0.06%
2024/01/04	5	38.90	9	38.90	38.75	-4	15,640	-0.03%
2024/01/03	24.1	38.75	5.2	38.80	38.65	18.9	16,112	0.12%
2024/01/02	0	39.15	23	39.27	39.30	-23	16,065	-0.14%
2023/12/29	0.1	39.05	24	39.14	39.20	-23.9	16,218	-0.15%
2023/12/28	1	39.10	11.1	39.18	39.20	-10.1	16,447	-0.06%
2023/12/27	3.1	38.88	19	38.93	39.00	-15.9	16,501	-0.10%
2023/12/26	2	38.78	0	38.80	38.80	2	16,510	0.01%
2023/12/25	1	38.55	6.4	38.37	38.80	-5.4	16,545	-0.03%
2023/12/22	6	38.23	0	0.00	38.35	6	16,552	0.04%
2023/12/21	32.8	38.32	0	0.00	38.30	32.8	16,414	0.20%
2023/12/20	30.3	38.74	1	38.90	38.75	29.3	16,221	0.18%
2023/12/19	6.1	39.04	0	0.00	39.15	6.1	15,937	0.04%
2023/12/18	16	39.18	35.2	39.24	39.05	-19.2	15,851	-0.12%
2023/12/15	6.1	39.36	2	39.47	39.35	4.1	15,632	0.03%
2023/12/14	1	39.45	25.3	39.44	39.55	-24.3	15,426	-0.16%
2023/12/13	20	38.87	3	39.08	38.90	17	15,271	0.11%
2023/12/12	0	0.00	26	39.19	39.30	-26	15,627	-0.17%
2023/12/11	12.3	38.86	4	39.08	38.90	8.3	15,738	0.05%
2023/12/08	5	38.83	212.5	38.72	39.25	-207.5	15,673	-1.32%	大賣/鉅額交易
2023/12/07	13	39.10	364.7	39.32	39.00	-351.7	15,646	-2.25%	大賣/鉅額交易
2023/12/06	273	39.33	57	39.06	39.50	216	15,568	1.39%	大買/鉅額交易
2023/12/05	44.1	38.69	39.2	38.90	38.95	4.8	15,451	0.03%
2023/12/04	13.6	38.84	74.9	38.88	39.00	-61.2	15,441	-0.40%
2023/12/01	536.6	38.76	0	38.95	38.65	536.5	15,390	3.49%	大買/鉅額交易
2023/11/30	2.3	39.29	2	39.43	39.50	0.3	15,252	0.00%
2023/11/29	7	39.15	122	39.55	39.15	-115	14,752	-0.78%	大賣/鉅額交易
2023/11/28	0.1	39.70	81.1	39.65	39.65	-81	14,596	-0.55%
2023/11/27	201	39.76	37.3	39.85	39.50	163.7	14,793	1.11%	大買/鉅額交易
2023/11/24	0	0.00	4.4	39.66	39.50	-4.4	14,710	-0.03%
2023/11/22	4	39.81	7	39.69	39.85	-3	14,889	-0.02%
2023/11/21	202.2	39.70	213.1	39.69	39.85	-10.9	14,979	-0.07%	大買/大賣/
2023/11/20	6	39.03	13.7	39.15	39.20	-7.7	14,849	-0.05%
2023/11/17	1	39.60	19	39.39	39.20	-18	14,847	-0.12%
2023/11/16	2	39.10	27.2	39.14	39.20	-25.2	14,951	-0.17%
2023/11/15	0	38.55	12.3	38.73	38.90	-12.3	14,922	-0.08%
2023/11/14	2.1	38.40	1	38.45	38.55	1.1	14,816	0.01%
2023/11/13	0	0.00	2	38.45	38.50	-2	15,132	-0.01%
2023/11/10	0	38.45	3	38.40	38.40	-3	15,575	-0.02%
2023/11/09	0	38.55	6.3	38.67	38.60	-6.3	15,772	-0.04%
2023/11/08	0.1	38.50	709.4	38.44	38.60	-709.4	16,081	-4.41%	大賣/鉅額交易
2023/11/07	0	0.00	7.7	38.49	38.60	-7.7	16,234	-0.05%
2023/11/06	0	38.25	39.2	38.55	38.55	-39.2	16,788	-0.23%
2023/11/03	1	37.80	15.3	38.20	38.25	-14.3	17,039	-0.08%
2023/11/02	691	37.67	19	37.60	37.80	672	17,100	3.93%	大買/鉅額交易
2023/11/01	11.3	36.40	1	36.60	36.65	10.3	17,099	0.06%
2023/10/31	2	36.60	7	36.65	36.70	-5	17,296	-0.03%
2023/10/30	7.4	36.49	1	36.55	36.55	6.4	17,622	0.04%
2023/10/27	4.1	36.88	13.3	36.91	36.95	-9.3	17,666	-0.05%
2023/10/26	21.2	36.51	0	0.00	36.40	21.2	17,770	0.12%
2023/10/25	22.2	36.90	632	37.02	36.85	-609.8	17,731	-3.44%	大賣/鉅額交易
2023/10/24	19	36.95	20	36.90	37.25	-1	17,783	-0.01%
2023/10/23	24.2	37.12	5.2	37.30	37.10	19	17,845	0.11%
2023/10/20	90.4	37.36	62.1	37.45	37.50	28.3	17,753	0.16%
2023/10/19	11.1	38.33	0.2	38.35	38.35	10.8	17,724	0.06%
2023/10/18	1.4	38.67	360	38.64	38.85	-358.7	17,835	-2.01%	大賣/鉅額交易
2023/10/17	10.1	38.58	44.1	38.69	38.75	-34.1	18,022	-0.19%
2023/10/16	2	38.45	2.1	38.65	38.80	0	18,266	0.00%
2023/10/13	63.2	38.41	5	38.40	38.50	58.2	18,569	0.31%
2023/10/12	11.1	38.39	56.8	38.75	38.95	-45.7	18,639	-0.25%
2023/10/11	5	38.32	44	38.22	38.50	-39	18,805	-0.21%
2023/10/06	2.2	37.43	10	37.49	37.50	-7.8	18,386	-0.04%
2023/10/05	1	37.06	5	37.50	37.50	-4	18,464	-0.02%
2023/10/04	65.8	36.95	271	36.97	36.85	-205.2	18,375	-1.12%	大賣/鉅額交易
2023/10/03	15.1	37.67	55	37.85	37.65	-40	18,307	-0.22%
2023/10/02	42.1	37.51	0	0.00	37.60	42.1	18,383	0.23%
2023/09/28	4	37.59	2	37.70	37.70	2	18,603	0.01%
2023/09/27	310	37.59	23	37.64	37.70	287	18,683	1.54%	大買/鉅額交易
2023/09/26	5	37.80	1	37.90	37.85	4	18,699	0.02%
2023/09/25	101.2	37.85	8	37.99	38.00	93.2	18,740	0.50%	大買/
2023/09/22	1	37.80	6	37.48	37.80	-5	18,886	-0.03%
2023/09/21	17.1	37.27	17.1	37.33	37.40	-0.1	19,132	0.00%
2023/09/20	3	37.69	54	37.80	37.85	-51	19,056	-0.27%
2023/09/19	2	37.90	8	37.96	37.80	-6	19,041	-0.03%
2023/09/18	7	37.81	51	37.89	37.85	-44	19,458	-0.23%
2023/09/15	4.2	37.44	9	37.48	37.55	-4.9	19,904	-0.02%
2023/09/14	16	37.11	24.3	37.03	37.50	-8.3	20,118	-0.04%
2023/09/13	9	36.46	14	36.55	36.60	-5	20,615	-0.02%
2023/09/12	4	36.30	6	36.48	36.55	-2	21,369	-0.01%
2023/09/11	2	36.15	5	36.12	36.20	-3	21,421	-0.01%
2023/09/08	1	35.80	0.3	36.15	36.10	0.7	21,446	0.00%
2023/09/07	6	35.78	2	35.95	35.85	4	21,518	0.02%
2023/09/06	23.3	35.73	0	35.85	35.55	23.3	21,561	0.11%
2023/09/05	7	36.04	0	0.00	36.00	7	21,536	0.03%
2023/09/04	0	0.00	10	36.00	36.20	-10	21,582	-0.05%
2023/09/01	15.2	36.00	0	0.00	36.00	15.2	21,781	0.07%
2023/08/31	46.2	36.10	0	0.00	35.90	46.2	21,912	0.21%
2023/08/30	5.2	36.53	20.1	36.70	36.45	-14.9	21,926	-0.07%
2023/08/29	1	36.47	3	36.40	36.60	-2.1	22,085	-0.01%
2023/08/28	13.5	36.26	3	36.40	36.20	10.5	22,043	0.05%
2023/08/25	7	35.62	2	35.90	35.65	5	23,055	0.02%
2023/08/24	2.1	35.49	16	35.86	35.85	-13.9	23,169	-0.06%
2023/08/23	507	35.35	1	35.20	35.30	506	23,178	2.18%	大買/鉅額交易
2023/08/22	41.2	35.27	6	35.22	35.30	35.2	23,393	0.15%
2023/08/21	88.1	35.70	3	35.58	35.60	85.1	23,406	0.36%
2023/08/18	12.1	35.73	3	35.99	35.70	9	23,507	0.04%
2023/08/17	38.8	35.27	0	35.35	35.65	38.8	23,564	0.16%
2023/08/16	69.4	35.80	14.1	35.72	35.80	55.3	23,481	0.24%
2023/08/15	39.2	36.84	6	36.78	36.60	33.2	23,258	0.14%
2023/08/14	236.8	36.73	31.1	36.85	37.05	205.8	23,301	0.88%	大買/鉅額交易
2023/08/11	36.6	37.72	26	37.85	37.65	10.6	23,226	0.05%
2023/08/10	82.9	38.05	3	38.17	38.10	79.9	23,226	0.34%
2023/08/09	7	39.61	21.2	39.59	39.95	-14.2	22,699	-0.06%
2023/08/08	3	39.73	0	39.75	39.70	3	22,368	0.01%
2023/08/07	2	39.75	5	39.90	39.95	-3	22,204	-0.01%
2023/08/04	7.1	39.39	2	39.50	39.60	5.1	22,156	0.02%
2023/08/02	30.5	39.86	5	40.01	39.60	25.5	22,017	0.12%
2023/08/01	7.2	40.32	19	40.44	40.60	-11.8	21,645	-0.05%
2023/07/31	11.9	40.07	3.5	40.29	40.25	8.4	21,455	0.04%
2023/07/28	24	39.80	4.1	40.13	40.05	19.9	21,395	0.09%
2023/07/27	51	39.86	43.4	40.13	40.10	7.6	21,291	0.04%
2023/07/26	1	39.45	85	39.52	39.65	-84	21,117	-0.40%
2023/07/25	10.1	39.00	0.3	39.15	39.15	9.8	21,019	0.05%
2023/07/24	21	38.82	0	0.00	39.00	21	21,001	0.10%
2023/07/21	1.8	39.22	230.3	39.40	39.35	-228.5	20,838	-1.10%	大賣/鉅額交易
2023/07/20	10	39.50	27.3	39.37	39.35	-17.3	20,622	-0.08%
2023/07/19	46	38.81	11	39.00	38.85	35	20,258	0.17%
2023/07/18	33	38.76	40	38.94	39.30	-7	19,941	-0.03%
2023/07/17	0.1	38.88	96	38.91	38.90	-96	19,518	-0.49%
2023/07/14	0	38.70	67.4	38.77	38.90	-67.4	19,445	-0.35%
2023/07/13	0	38.10	89	38.27	38.10	-89	19,291	-0.46%
2023/07/12	0.9	38.10	42.2	37.94	38.20	-41.3	19,212	-0.21%
2023/07/11	2	37.50	20	37.53	37.65	-18	19,165	-0.09%
2023/07/10	43.1	37.07	12	37.41	36.85	31.1	19,130	0.16%
2023/07/07	35	36.97	13.2	37.34	37.30	21.9	18,927	0.12%
2023/07/06	47.8	37.58	3	37.75	37.45	44.8	18,779	0.24%
2023/07/05	24.1	38.25	1.5	38.17	38.25	22.6	18,477	0.12%
2023/07/04	2	38.38	28	38.42	38.50	-26	18,339	-0.14%
2023/07/03	1.3	38.20	11	38.35	38.30	-9.7	18,344	-0.05%
2023/06/30	29	38.42	26	38.35	38.20	3	18,353	0.02%
2023/06/29	3	38.30	88.6	38.39	38.55	-85.6	18,106	-0.47%
2023/06/28	6.5	37.92	55	37.90	37.95	-48.5	17,841	-0.27%
2023/06/27	3	37.60	34.3	37.57	37.55	-31.3	17,730	-0.18%
2023/06/26	2	37.68	72.1	37.82	37.75	-70.1	17,674	-0.40%
2023/06/21	2	37.50	3	37.48	37.75	-1	17,161	-0.01%
2023/06/20	4.5	37.02	1	37.45	37.45	3.5	16,697	0.02%
2023/06/19	8.2	36.66	1	36.56	37.00	7.1	16,116	0.04%
2023/06/16	26.1	37.11	7.6	37.08	36.80	18.5	15,447	0.12%
2023/06/15	17	37.44	9	37.56	37.40	8	14,684	0.05%
2023/06/14	13.5	37.46	9	37.51	37.50	4.5	14,689	0.03%
2023/06/13	2	37.70	13.1	37.94	37.75	-11.1	14,804	-0.08%
2023/06/12	3	37.92	14.2	37.92	37.65	-11.1	14,842	-0.08%
2023/06/09	208.1	37.51	5.2	37.54	37.65	202.9	14,902	1.36%	大買/鉅額交易
2023/06/08	4	37.09	53	37.04	37.30	-49	14,936	-0.33%
2023/06/07	1	36.70	16	36.98	37.00	-15	14,963	-0.10%
2023/06/06	12	36.61	3	36.65	36.50	9	14,914	0.06%
2023/06/05	9.8	36.80	364.3	36.79	36.70	-354.5	14,944	-2.37%	大賣/鉅額交易
2023/06/02	3	36.20	26	36.05	36.10	-23	14,646	-0.16%
2023/06/01	11	35.70	5.8	35.71	35.85	5.2	14,499	0.04%
2023/05/31	3	35.87	35	35.96	35.80	-32	14,471	-0.22%
2023/05/30	7	36.10	23.3	36.16	36.20	-16.3	13,547	-0.12%
2023/05/29	3.1	35.98	9	36.10	36.20	-5.9	13,613	-0.04%
2023/05/26	11.1	35.79	57	36.00	36.15	-45.9	13,663	-0.34%
2023/05/25	3.1	35.53	14	35.79	36.20	-10.9	13,443	-0.08%
2023/05/24	263.5	35.68	7	35.76	35.90	256.5	13,268	1.93%	大買/鉅額交易
2023/05/23	0	0.00	9	35.99	36.20	-9	13,034	-0.07%
2023/05/22	1.2	36.09	12	36.17	36.20	-10.8	12,883	-0.08%
2023/05/19	3	36.15	89.2	35.99	36.00	-86.2	12,639	-0.68%
2023/05/18	11.2	35.56	7	35.84	35.95	4.2	12,805	0.03%
2023/05/17	12.1	35.19	50.2	35.25	35.60	-38.1	12,683	-0.30%
2023/05/16	6.1	35.02	113	34.98	35.15	-106.9	12,549	-0.85%	大賣/鉅額交易
2023/05/15	1.1	34.54	8	34.61	34.50	-6.9	12,561	-0.06%
2023/05/12	44.1	34.33	2.1	34.33	34.30	42.1	12,592	0.33%
2023/05/11	33.3	34.67	25	34.85	34.80	8.3	12,485	0.07%
2023/05/10	22	34.56	34	34.73	34.80	-12	12,598	-0.10%
2023/05/09	30	34.46	4	34.48	34.50	26	12,570	0.21%
2023/05/08	4	34.28	40	34.30	34.30	-36	12,549	-0.29%
2023/05/05	0.2	34.20	0	0.00	34.25	0.2	12,587	0.00%
2023/05/04	1.5	34.27	0	0.00	34.30	1.5	12,849	0.01%
2023/05/03	1	34.15	4	34.16	34.15	-3	12,946	-0.02%
2023/05/02	54	34.00	4.1	34.01	34.10	49.9	13,197	0.38%
2023/04/28	0	0.00	1	34.05	34.05	-1	13,735	-0.01%
2023/04/27	6.1	33.76	0	0.00	33.85	6.1	13,802	0.04%
2023/04/26	2	33.83	36	33.90	34.00	-34	13,872	-0.24%
2023/04/25	6	33.84	0	0.00	33.90	6	13,859	0.04%
2023/04/24	1	33.90	1.1	33.90	34.10	-0.1	13,867	0.00%
2023/04/21	0	0.00	5	33.99	34.05	-5	13,960	-0.04%
2023/04/20	4.3	33.86	73	33.85	33.90	-68.7	14,036	-0.49%
2023/04/19	57	34.26	138.1	34.14	34.05	-81.1	14,263	-0.57%	大賣/
2023/04/18	7	34.16	39.1	34.06	34.20	-32	14,198	-0.23%
2023/04/17	2	33.48	0	33.45	33.45	2	14,151	0.01%
2023/04/14	0.3	33.30	0.8	33.40	33.45	-0.6	14,201	0.00%
2023/04/13	5	33.30	2	33.30	33.30	3	14,120	0.02%
2023/04/12	140.1	33.15	0	0.00	33.15	140.1	14,095	0.99%	大買/鉅額交易
2023/04/11	0.1	33.20	4.1	33.09	33.15	-4	14,175	-0.03%
2023/04/10	0	0.00	25.6	33.00	33.00	-25.6	14,129	-0.18%
2023/04/07	9.6	32.80	10	32.75	32.80	-0.4	14,130	0.00%
2023/04/06	2.9	32.97	1	33.00	33.00	1.9	14,133	0.01%
2023/03/31	6	32.80	1.1	33.00	33.00	4.9	14,047	0.04%
2023/03/30	0	0.00	0.1	32.80	32.70	-0.1	13,920	0.00%
2023/03/29	2	32.85	3	32.83	32.80	-1	13,958	-0.01%
2023/03/28	6.4	32.99	8.5	32.95	32.85	-2.1	14,078	-0.02%
2023/03/27	3.2	32.97	0	0.00	33.05	3.2	14,139	0.02%
2023/03/24	0	0.00	3	33.03	33.10	-3	14,325	-0.02%
2023/03/23	1.7	33.08	52.2	32.87	33.15	-50.5	14,387	-0.35%
2023/03/22	101.5	32.70	20.1	32.68	32.70	81.4	14,542	0.56%	大買/
2023/03/21	18.1	32.19	3	32.20	32.20	15.1	14,762	0.10%
2023/03/20	13	31.98	23.5	31.95	32.00	-10.5	14,798	-0.07%
2023/03/17	6	31.83	7	31.96	31.75	-1	14,817	-0.01%
2023/03/16	46.6	31.63	1	31.55	31.65	45.6	14,785	0.31%
2023/03/15	14.4	32.09	1	32.25	32.00	13.4	14,750	0.09%
2023/03/14	22.2	32.19	4.1	32.10	32.10	18.2	14,753	0.12%
2023/03/13	12.2	32.44	28.1	32.35	32.55	-16	14,625	-0.11%
2023/03/10	22	32.67	12	32.70	32.65	10	14,645	0.07%
2023/03/09	36	33.11	4	33.11	32.95	32	14,749	0.22%
2023/03/08	43.7	33.36	0	0.00	33.30	43.7	15,331	0.29%
2023/03/07	11.2	33.09	0	0.00	33.15	11.2	15,349	0.07%
2023/03/06	9	32.88	0.3	33.05	32.95	8.7	15,488	0.06%
2023/03/03	42	32.85	75.2	32.95	32.80	-33.1	15,532	-0.21%
2023/03/02	110.5	33.08	22.1	33.00	32.95	88.4	15,707	0.56%	大買/
2023/03/01	12	32.93	104	33.12	33.70	-92	15,720	-0.59%	大賣/
2023/02/24	34.4	33.34	110	33.33	33.30	-75.6	15,527	-0.49%	大賣/
2023/02/23	14.2	33.70	1	33.70	33.65	13.2	15,376	0.09%
2023/02/22	21.3	33.35	1.1	33.36	33.80	20.2	15,585	0.13%
2023/02/21	12.1	33.65	0	0.00	33.65	12.1	15,604	0.08%
2023/02/20	1.2	33.78	19.5	33.93	34.05	-18.4	15,875	-0.12%
2023/02/17	1	33.45	0	0.00	33.50	1	16,016	0.01%
2023/02/16	8.1	33.67	7	33.68	33.40	1.1	16,297	0.01%
2023/02/15	5.3	33.31	2	33.45	33.40	3.3	16,273	0.02%
2023/02/14	3	33.45	8.6	33.35	33.55	-5.6	16,268	-0.03%
2023/02/13	0	0.00	12	32.93	33.30	-12	16,281	-0.07%
2023/02/10	11	32.53	59.1	32.64	32.60	-48.1	16,211	-0.30%
2023/02/09	0.1	32.16	0	0.00	32.10	0.1	16,282	0.00%
2023/02/08	9.1	32.09	0.2	32.20	32.15	8.9	16,434	0.05%
2023/02/07	2	32.20	1	32.25	32.25	1	16,442	0.01%
2023/02/06	4	32.24	40	32.40	32.10	-36	16,602	-0.22%
2023/02/03	67	32.59	0	0.00	32.45	67	16,761	0.40%
2023/02/02	11.1	32.42	5	32.52	32.85	6.1	16,812	0.04%
2023/02/01	9.1	32.10	1.3	32.21	32.60	7.8	16,658	0.05%
2023/01/31	77.5	32.20	10	32.00	31.95	67.5	16,717	0.40%
2023/01/30	20	32.42	11.7	32.71	32.60	8.3	16,634	0.05%
2023/01/17	80	31.98	8	31.96	32.00	72	16,306	0.44%
2023/01/16	0.5	31.90	6	31.98	32.00	-5.5	16,381	-0.03%
2023/01/13	11	31.65	1.1	31.70	31.65	9.9	16,508	0.06%
2023/01/12	0.1	31.50	12	31.44	31.45	-12	16,953	-0.07%
2023/01/11	2.9	31.50	0	31.60	31.45	2.9	17,110	0.02%
2023/01/10	1	31.65	7	31.67	31.75	-6	17,218	-0.03%
2023/01/09	1	31.50	31.6	31.50	31.70	-30.6	17,325	-0.18%
2023/01/06	7.1	30.90	15.2	31.08	30.95	-8.1	17,451	-0.05%
2023/01/05	1	30.85	61	30.91	31.10	-60	17,784	-0.34%
2023/01/04	19	30.37	0	0.00	30.40	19	17,687	0.11%
2023/01/03	8.2	30.16	1	30.50	30.50	7.2	17,997	0.04%
2022/12/30	12	30.55	30.3	30.60	30.35	-18.2	18,034	-0.10%
2022/12/29	28.1	30.35	0	0.00	30.25	28.1	18,080	0.16%
2022/12/28	3	30.50	0	0.00	30.50	3	18,140	0.02%
2022/12/27	13.1	30.75	0.1	30.70	30.65	13	18,372	0.07%
2022/12/26	1	30.55	0	0.00	30.70	1	18,666	0.01%
2022/12/23	4	30.48	0	0.00	30.55	4	19,127	0.02%
2022/12/22	2	30.53	0	30.85	30.85	2	19,547	0.01%
2022/12/21	3	30.50	3.6	30.47	30.50	-0.5	20,038	0.00%
2022/12/20	23.5	30.42	0	0.00	30.65	23.5	20,406	0.12%
2022/12/19	5.1	30.68	1.3	30.61	30.65	3.8	20,429	0.02%
2022/12/16	26	30.82	0.4	31.05	30.80	25.6	20,388	0.13%
2022/12/15	22	30.92	10.1	31.25	31.15	12	20,411	0.06%
2022/12/14	1.1	31.28	22.1	31.20	31.20	-21	20,514	-0.10%
2022/12/13	39.4	30.80	11	30.85	30.80	28.4	20,352	0.14%
2022/12/12	1.1	31.05	1	31.05	31.15	0.1	20,133	0.00%
2022/12/09	1.7	31.14	0	0.00	31.15	1.7	20,470	0.01%
2022/12/08	13.4	30.78	3.5	30.85	31.10	9.9	20,527	0.05%
2022/12/07	4	30.96	24	30.93	30.95	-20	20,524	-0.10%
2022/12/06	2.5	31.04	13	31.01	30.95	-10.5	20,487	-0.05%
2022/12/05	2	31.15	0	0.00	31.05	2	20,419	0.01%
2022/12/02	30.3	31.20	4.3	31.37	31.10	25.9	20,398	0.13%
2022/12/01	17.2	31.65	7.8	31.79	31.55	9.4	20,356	0.05%
2022/11/30	12	31.53	8	31.73	32.00	4	20,110	0.02%
2022/11/29	6	31.34	1	31.45	31.50	5	19,455	0.03%
2022/11/28	4.1	30.78	2.1	30.96	30.95	1.9	19,341	0.01%
2022/11/25	10.2	31.40	11.4	31.58	31.35	-1.2	19,307	-0.01%
2022/11/24	26.1	31.60	9	31.42	31.65	17.1	19,324	0.09%
2022/11/23	16	31.22	24	31.05	31.10	-8	19,207	-0.04%
2022/11/22	5	30.75	3.2	30.84	30.90	1.8	19,133	0.01%
2022/11/21	0	0.00	1	30.30	30.55	-1	19,065	-0.01%
2022/11/18	17.8	30.26	0	30.65	30.20	17.8	19,009	0.09%
2022/11/17	8	30.70	0	0.00	30.85	8	18,811	0.04%
2022/11/16	5.1	30.95	14.6	30.79	30.85	-9.4	18,830	-0.05%
2022/11/15	1.1	31.10	13	31.18	31.15	-11.9	18,676	-0.06%
2022/11/14	6	31.19	2.1	31.32	31.30	3.9	18,526	0.02%
2022/11/11	4.1	30.67	9	30.76	30.85	-5	18,307	-0.03%
2022/11/10	27.2	30.01	101	30.35	30.00	-73.8	18,057	-0.41%	大賣/
2022/11/09	29.2	30.55	203.2	30.38	30.50	-174	18,077	-0.96%	大賣/鉅額交易
2022/11/08	8.3	30.22	200	30.15	30.40	-191.7	18,099	-1.06%	大賣/鉅額交易
2022/11/07	2	30.05	12	30.06	30.20	-10	18,153	-0.05%
2022/11/04	8	28.94	0	0.00	29.55	8	18,558	0.04%
2022/11/03	39.1	29.32	1	29.20	29.10	38.1	19,100	0.20%
2022/11/02	11.3	29.48	20	29.55	29.35	-8.7	19,330	-0.04%
2022/11/01	4.7	29.71	10	29.95	29.75	-5.3	19,212	-0.03%
2022/10/31	0.7	29.95	0	0.00	29.90	0.7	19,108	0.00%
2022/10/28	8.3	29.86	3	29.80	29.80	5.3	19,148	0.03%
2022/10/27	6.1	29.83	0	0.00	29.70	6.1	19,203	0.03%
2022/10/26	6.5	30.03	1.1	29.99	30.15	5.4	19,123	0.03%
2022/10/25	21	29.98	1	29.80	29.95	20	18,971	0.11%
2022/10/24	1.9	29.75	22	29.66	29.60	-20.1	18,984	-0.11%
2022/10/21	6	29.71	3	29.52	29.70	3	18,949	0.02%
2022/10/20	22.6	28.64	6	28.71	29.20	16.6	18,830	0.09%
2022/10/19	37.1	29.41	0	0.00	29.00	37.1	18,464	0.20%
2022/10/18	6.6	29.35	5.4	29.40	29.70	1.3	18,376	0.01%
2022/10/17	5.4	29.11	0	0.00	29.25	5.4	18,298	0.03%
2022/10/14	36.5	29.59	4.3	29.84	29.40	32.2	18,135	0.18%
2022/10/13	24.8	29.80	0	0.00	29.75	24.8	17,917	0.14%
2022/10/12	8.2	30.11	0	0.00	30.25	8.2	17,555	0.05%
2022/10/11	23.3	30.16	5.3	30.16	30.05	18	17,569	0.10%
2022/10/07	4.2	31.02	7	31.01	31.00	-2.8	17,288	-0.02%
2022/10/06	7.3	31.18	16.3	31.01	31.35	-9	17,249	-0.05%
2022/10/05	6.3	31.05	0	0.00	30.85	6.3	17,419	0.04%
2022/10/04	6.6	30.65	305.7	30.74	30.70	-299.1	17,385	-1.72%	大賣/鉅額交易
2022/10/03	19.1	30.70	1.5	30.85	30.65	17.6	17,214	0.10%
2022/09/30	26	31.22	13	31.50	31.15	13	16,923	0.08%
2022/09/29	19.5	31.74	9.5	31.43	31.80	10	16,572	0.06%
2022/09/28	104.7	31.94	1.1	31.66	31.95	103.6	16,247	0.64%	大買/鉅額交易
2022/09/27	79.3	32.80	0.1	32.65	32.45	79.3	15,819	0.50%
2022/09/26	69.2	33.39	1	33.35	33.35	68.2	15,591	0.44%
2022/09/23	3.1	33.90	15.3	33.86	33.90	-12.2	15,564	-0.08%
2022/09/22	90	33.83	0.1	33.80	33.65	90	15,719	0.57%
2022/09/21	24.7	34.41	0.8	34.48	34.25	23.9	15,675	0.15%
2022/09/20	32	34.58	0.3	34.74	34.45	31.7	15,555	0.20%
2022/09/19	3.5	34.50	0.4	34.70	34.45	3.1	15,640	0.02%
2022/09/16	14.3	34.40	170.1	34.45	34.50	-155.8	15,802	-0.99%	大賣/鉅額交易
2022/09/15	27	34.58	0	0.00	34.55	27	15,945	0.17%
2022/09/14	37.1	34.73	28	34.89	34.75	9.1	16,493	0.06%
2022/09/13	16.1	35.09	1	35.00	35.05	15.1	17,128	0.09%
2022/09/12	5.1	35.40	99	35.34	35.55	-93.9	17,740	-0.53%
2022/09/08	152	34.94	0	0.00	35.00	152	18,634	0.82%	大買/鉅額交易
2022/09/07	671.3	35.00	0.2	35.15	34.95	671.1	18,810	3.57%	大買/鉅額交易
2022/09/06	131	35.30	1	35.45	35.35	130	19,000	0.68%	大買/鉅額交易
2022/09/05	11.2	35.04	17.1	34.94	35.30	-5.8	19,127	-0.03%
2022/09/02	18.1	35.05	1	35.10	35.00	17.1	19,485	0.09%
2022/09/01	83.1	35.19	0	0.00	35.15	83.1	19,537	0.43%
2022/08/31	5	35.45	17	35.84	35.90	-12	19,580	-0.06%
2022/08/30	27.4	35.31	0	0.00	35.45	27.4	19,466	0.14%
2022/08/29	32	35.35	12	35.57	35.50	20	19,511	0.10%
2022/08/26	1	35.85	1	35.90	35.85	0	19,708	0.00%
2022/08/25	47	35.24	20.2	35.47	35.55	26.8	19,814	0.14%
2022/08/24	144.1	35.17	5	35.20	35.10	139.1	19,915	0.70%	大買/鉅額交易
2022/08/23	39.2	35.38	6	35.35	35.20	33.2	20,507	0.16%
2022/08/22	20.2	35.58	1	35.70	35.80	19.2	20,648	0.09%
2022/08/19	16	35.85	0	0.00	35.80	16	20,714	0.08%
2022/08/18	33	35.83	4	36.00	36.05	29	20,785	0.14%
2022/08/17	5	35.71	4	35.71	35.75	1	20,909	0.00%
2022/08/16	20	35.80	1	35.85	35.80	19	20,895	0.09%
2022/08/15	35.8	35.63	9	35.58	35.60	26.8	21,009	0.13%
2022/08/12	57.3	35.71	77.2	35.80	35.70	-19.8	21,088	-0.09%
2022/08/11	47.3	35.75	15	35.78	35.80	32.3	21,153	0.15%
2022/08/10	78.1	37.07	96.2	37.11	37.20	-18.2	20,871	-0.09%
2022/08/09	13	36.43	154.6	36.55	36.90	-141.6	20,432	-0.69%	大賣/鉅額交易
2022/08/08	98	35.90	41	35.85	36.00	57	20,328	0.28%
2022/08/05	60	35.92	40	35.96	35.85	20	20,596	0.10%
2022/08/04	10	35.80	12	35.65	35.65	-2	20,844	-0.01%
2022/08/03	10	35.55	2	35.45	35.60	8	20,975	0.04%
2022/08/02	22	35.18	22	35.41	35.70	0	21,221	0.00%
2022/08/01	25.4	35.38	10	35.55	35.55	15.4	21,482	0.07%
2022/07/29	27.9	35.41	10	35.80	35.40	17.9	21,867	0.08%
2022/07/28	15.5	35.34	18	35.28	35.60	-2.5	22,055	-0.01%
2022/07/27	82.1	34.65	80	35.00	35.15	2.1	22,041	0.01%
2022/07/26	13	34.45	11	34.70	34.60	2	22,016	0.01%
2022/07/25	20	34.48	10.1	34.70	34.45	9.9	22,072	0.04%
2022/07/22	2	34.83	41	34.69	34.90	-39	22,258	-0.18%
2022/07/21	40	34.04	43	34.27	34.45	-3	22,434	-0.01%
2022/07/20	24	34.20	11.3	34.67	34.15	12.7	22,622	0.06%
2022/07/19	0	0.00	1.1	34.34	34.15	-1.1	22,813	0.00%
2022/07/18	14	33.96	21	34.20	34.15	-7	23,120	-0.03%
2022/07/15	54.5	34.10	16	33.95	33.90	38.5	23,350	0.16%
2022/07/14	23.1	34.66	10	34.85	34.55	13.1	23,643	0.06%
2022/07/13	35.1	34.83	137	34.83	34.85	-101.9	23,883	-0.43%	大賣/鉅額交易
2022/07/12	75.7	33.53	13	33.47	33.45	62.7	24,119	0.26%
2022/07/11	519.3	34.42	78.1	34.30	34.30	441.2	24,310	1.81%	大買/鉅額交易
2022/07/08	53	35.20	1	35.25	35.05	52	24,688	0.21%
2022/07/07	23.2	35.23	4	35.15	35.15	19.2	24,896	0.08%
2022/07/06	3	35.28	4	35.36	35.20	-1	24,949	0.00%
2022/07/05	5	35.72	0.4	35.80	35.55	4.6	25,090	0.02%
2022/07/04	105	35.82	16	35.48	35.75	89	25,235	0.35%	大買/
2022/07/01	21	35.34	35	35.31	35.25	-14	25,807	-0.05%
2022/06/30	16.3	35.39	128	35.30	35.30	-111.7	25,991	-0.43%	大賣/鉅額交易
2022/06/29	20.4	35.85	4.5	35.95	35.70	15.9	26,007	0.06%
2022/06/28	6.1	36.35	120	36.36	36.35	-114	26,076	-0.44%	大賣/鉅額交易
2022/06/27	5.1	36.48	136	36.34	36.20	-131	26,224	-0.50%	大賣/鉅額交易
2022/06/24	6	35.98	110.3	36.20	36.15	-104.3	26,116	-0.40%	大賣/鉅額交易
2022/06/23	13	35.45	15	36.03	35.35	-2	26,141	-0.01%
2022/06/22	25.2	35.71	94	35.41	35.40	-68.8	25,980	-0.26%
2022/06/21	442	35.62	15	35.89	35.60	427	25,464	1.68%	大買/鉅額交易
2022/06/20	18.9	35.13	11.1	35.54	34.60	7.8	25,138	0.03%
2022/06/17	53.8	35.40	18	35.62	35.30	35.8	24,571	0.15%
2022/06/16	4.1	36.24	0	0.00	36.15	4.1	23,715	0.02%
2022/06/15	15.1	36.27	2	36.25	36.20	13.1	23,985	0.05%
2022/06/14	4.1	36.61	1	36.90	36.90	3.1	24,039	0.01%
2022/06/13	28.3	36.01	23.2	36.29	36.50	5.1	24,410	0.02%
2022/06/10	6	36.93	7	36.73	37.10	-1	24,131	0.00%
2022/06/09	15.1	37.20	1	37.10	37.15	14.1	24,116	0.06%
2022/06/08	11.7	37.62	3	37.70	37.70	8.7	23,909	0.04%
2022/06/07	2	37.50	9	37.64	37.70	-7	24,006	-0.03%
2022/06/06	11.1	37.17	6	37.88	37.80	5.1	23,969	0.02%
2022/06/02	4.3	37.86	2	37.93	37.90	2.3	24,002	0.01%
2022/06/01	4	38.31	6	38.34	38.20	-2	24,290	-0.01%
2022/05/31	7.5	38.21	0.1	38.30	38.75	7.4	24,270	0.03%
2022/05/30	2	38.38	4	38.28	38.45	-2	23,672	-0.01%
2022/05/27	0	0.00	5	37.72	37.95	-5	23,513	-0.02%
2022/05/26	12	37.52	1	37.30	37.30	11	23,592	0.05%
2022/05/25	2	37.18	4	37.50	37.60	-2	23,940	-0.01%
2022/05/24	9	37.34	2	37.60	37.20	7	24,068	0.03%
2022/05/23	22	37.46	2.2	37.41	37.20	19.8	24,135	0.08%
2022/05/20	5.1	36.92	8	36.90	37.10	-2.9	24,334	-0.01%
2022/05/19	4.2	36.53	7	36.69	36.60	-2.8	24,357	-0.01%
2022/05/18	10.2	37.10	1	37.45	37.50	9.2	24,200	0.04%
2022/05/17	18.2	36.50	7	36.46	36.45	11.2	24,032	0.05%
2022/05/16	13.8	36.60	26	36.75	36.90	-12.2	23,972	-0.05%
2022/05/13	11.4	36.92	32	37.05	36.95	-20.6	23,752	-0.09%
2022/05/12	37.8	37.32	42	37.27	37.00	-4.2	23,630	-0.02%
2022/05/11	10.6	38.08	52	38.02	38.35	-41.4	23,358	-0.18%
2022/05/10	6.3	38.25	13.1	38.19	38.20	-6.8	23,272	-0.03%
2022/05/09	25.5	38.24	7	38.11	38.00	18.5	23,158	0.08%
2022/05/06	24.2	39.08	186	39.18	39.35	-161.8	23,304	-0.69%	大賣/鉅額交易
2022/05/05	110.4	40.02	86	39.89	39.85	24.4	23,268	0.10%	大買/
2022/05/04	4.1	40.91	5	40.85	40.85	-0.9	22,935	0.00%
2022/05/03	27.1	40.95	22.2	40.88	40.85	4.9	23,115	0.02%
2022/04/29	7.1	41.08	7	41.54	41.60	0.1	23,151	0.00%
2022/04/28	12.4	40.92	1.5	41.02	41.00	10.9	23,189	0.05%
2022/04/27	15.1	41.70	10.1	41.78	41.60	5.1	22,990	0.02%
2022/04/26	16.1	41.87	3	41.95	41.95	13.1	22,892	0.06%
2022/04/25	16	41.43	18.3	41.35	41.55	-2.3	22,814	-0.01%
2022/04/22	13.1	41.18	69	40.90	41.55	-55.9	22,680	-0.25%
2022/04/21	55.1	41.15	3	41.03	41.00	52.1	22,660	0.23%
2022/04/20	55.3	41.34	47	41.63	41.75	8.3	22,756	0.04%
2022/04/19	46.4	41.66	176.1	41.72	41.50	-129.7	22,593	-0.57%	大賣/鉅額交易
2022/04/18	57.1	41.77	33.4	41.80	41.90	23.8	22,623	0.11%
2022/04/15	20.1	42.70	11	43.09	42.85	9.1	22,231	0.04%
2022/04/14	42.9	43.82	51	43.48	43.10	-8.1	22,188	-0.04%
2022/04/13	5.3	44.69	25	44.79	44.95	-19.7	21,917	-0.09%
2022/04/12	11	44.43	7.1	44.38	44.45	3.9	21,815	0.02%
2022/04/11	12.1	44.50	22.5	44.39	44.65	-10.5	21,804	-0.05%
2022/04/08	17	43.98	21	44.17	44.35	-4	21,693	-0.02%
2022/04/07	24.5	44.64	45.8	44.53	44.10	-21.3	21,521	-0.10%
2022/04/06	7.4	43.25	15.1	43.69	44.05	-7.8	20,847	-0.04%
2022/04/01	7.9	42.79	13.1	42.95	43.10	-5.2	20,525	-0.03%
2022/03/31	3.3	42.49	646	42.94	42.90	-642.7	20,361	-3.16%	大賣/鉅額交易
2022/03/30	11.1	42.06	4	42.31	42.25	7.1	20,140	0.04%
2022/03/29	18.4	42.04	1	42.05	42.00	17.4	20,062	0.09%
2022/03/28	11.5	42.10	26	41.94	42.40	-14.5	20,106	-0.07%
2022/03/25	25.1	42.06	7.5	41.98	42.20	17.6	20,005	0.09%
2022/03/24	59.5	42.21	35	42.33	42.25	24.5	19,863	0.12%
2022/03/23	28.9	42.01	78	42.08	42.35	-49.1	20,104	-0.24%
2022/03/22	8.4	40.93	31	40.86	41.15	-22.6	19,934	-0.11%
2022/03/21	4	40.53	9	40.53	40.60	-5	19,757	-0.03%
2022/03/18	17.4	40.51	39.1	40.59	40.45	-21.7	19,688	-0.11%
2022/03/17	16.1	39.77	60.1	40.11	40.05	-44.1	19,291	-0.23%
2022/03/16	3	38.85	18.2	39.06	39.50	-15.2	19,042	-0.08%
2022/03/15	1	38.50	16	38.45	38.60	-15	18,592	-0.08%
2022/03/14	1	38.05	45	38.36	38.50	-44	18,718	-0.23%
2022/03/11	7.3	37.99	4	37.96	37.95	3.3	18,809	0.02%
2022/03/10	17	37.61	13	38.15	38.25	4	18,971	0.02%
2022/03/09	58.7	37.82	12	37.57	37.40	46.7	18,913	0.25%
2022/03/08	14.6	37.43	84.3	37.38	37.35	-69.7	18,855	-0.37%
2022/03/07	20	37.27	9	37.23	37.65	11	18,541	0.06%
2022/03/04	2.5	37.83	1	38.00	38.00	1.5	18,838	0.01%
2022/03/03	8	38.03	21.5	38.01	38.10	-13.5	18,849	-0.07%
2022/03/02	5	37.95	2	37.95	38.10	3	19,001	0.02%
2022/03/01	2.1	38.13	12	38.07	38.20	-9.9	18,897	-0.05%
2022/02/25	38.1	37.41	34.1	37.27	37.60	4	18,700	0.02%
2022/02/24	31.5	37.61	33	37.61	37.70	-1.5	18,282	-0.01%
2022/02/23	11.1	37.94	10	37.98	38.05	1.1	18,069	0.01%
2022/02/22	30	37.47	31.7	37.52	37.60	-1.7	17,974	-0.01%
2022/02/21	37.2	37.77	1	37.85	38.00	36.2	17,683	0.20%
2022/02/18	28.5	38.09	10	38.20	38.10	18.5	17,511	0.11%
2022/02/17	10.2	38.14	8	38.25	38.40	2.2	17,574	0.01%
2022/02/16	17.1	38.21	55	38.28	38.20	-37.9	17,532	-0.22%
2022/02/15	10	38.24	0	38.25	38.10	10	17,393	0.06%
2022/02/14	39	38.30	46	38.36	38.45	-7	17,356	-0.04%
2022/02/11	24.1	38.51	1	38.75	38.80	23.1	17,366	0.13%
2022/02/10	51.5	38.48	24	38.49	38.70	27.5	17,302	0.16%
2022/02/09	30.5	38.82	3.1	38.87	38.80	27.4	17,119	0.16%
2022/02/08	16.1	38.69	59.7	38.54	38.95	-43.7	16,979	-0.26%
2022/02/07	16	37.58	17	37.44	38.00	-1	16,457	-0.01%
2022/01/26	27.1	36.90	7.8	36.99	36.95	19.3	16,120	0.12%
2022/01/25	18	36.47	9	36.45	36.90	9	16,116	0.06%
2022/01/24	24	36.70	12	36.73	36.90	12	15,849	0.08%
2022/01/21	11.7	36.60	9	36.68	36.85	2.7	15,865	0.02%
2022/01/20	17	36.88	3	36.85	36.95	14	15,661	0.09%
2022/01/19	21.1	36.87	10	37.00	37.00	11.1	15,589	0.07%
2022/01/18	25.5	37.16	60	36.90	37.25	-34.5	15,666	-0.22%
2022/01/17	3.1	36.99	5	37.00	37.05	-1.9	15,532	-0.01%
2022/01/14	16.1	37.28	21	37.38	37.45	-4.9	15,445	-0.03%
2022/01/13	103	37.55	30.3	37.50	37.85	72.7	15,365	0.47%	大買/
2022/01/12	0	0.00	18	36.96	37.00	-18	14,982	-0.12%
2022/01/11	13	36.56	9.4	36.80	37.00	3.6	14,812	0.02%
2022/01/10	5.5	35.97	16.4	35.97	36.15	-10.9	14,715	-0.07%
2022/01/07	3	36.32	29.6	36.30	36.20	-26.6	14,676	-0.18%
2022/01/06	7.1	35.76	318	35.91	36.00	-311	14,480	-2.15%	大賣/鉅額交易
2022/01/05	45.2	35.35	12.3	35.45	35.55	32.9	14,401	0.23%
2022/01/04	2.5	35.42	44.6	35.53	35.55	-42.1	14,513	-0.29%
2022/01/03	222	35.31	0	0.00	35.35	222	14,429	1.54%	大買/鉅額交易
2021/12/30	30	35.59	3	35.57	35.55	27	14,371	0.19%
2021/12/29	20	35.65	27	35.57	35.60	-7	14,475	-0.05%
2021/12/28	53.1	35.41	0	0.00	35.60	53.1	14,534	0.37%
2021/12/27	20	35.39	16.5	35.40	35.60	3.5	14,543	0.02%
2021/12/24	40.8	35.50	0	0.00	35.50	40.8	14,759	0.28%
2021/12/23	3.2	35.48	17	35.44	35.50	-13.8	14,804	-0.09%
2021/12/22	3.5	35.66	8.6	35.65	35.65	-5.1	14,903	-0.03%
2021/12/21	7.2	35.81	15	35.82	35.75	-7.8	14,792	-0.05%
2021/12/20	13	35.71	6	35.72	36.00	7	14,718	0.05%
2021/12/17	1	35.40	41.2	35.66	35.90	-40.2	14,516	-0.28%
2021/12/16	5	35.26	5	35.39	35.60	0	14,226	0.00%
2021/12/15	15	35.27	20.1	35.20	35.20	-5.1	14,286	-0.04%
2021/12/14	5	35.20	14.4	35.21	35.40	-9.4	14,568	-0.06%
2021/12/13	8	35.59	5	35.54	35.50	3	14,534	0.02%
2021/12/10	3	35.33	37	35.53	35.65	-34	14,470	-0.23%
2021/12/09	2	35.10	11	35.10	35.30	-9	14,411	-0.06%
2021/12/08	6	35.26	33	35.14	35.20	-27	14,402	-0.19%
2021/12/07	1	34.35	12	34.68	35.10	-11	14,249	-0.08%
2021/12/06	5.1	34.44	33	34.23	34.60	-27.9	14,035	-0.20%
2021/12/03	2	34.15	4	34.13	34.15	-2	13,963	-0.01%
2021/12/02	1	33.80	154	34.25	34.25	-153	13,859	-1.10%	大賣/鉅額交易
2021/12/01	2.2	33.81	9.7	34.02	34.15	-7.5	13,857	-0.05%
2021/11/30	11.2	33.72	41	33.77	34.20	-29.8	14,025	-0.21%
2021/11/29	20.2	33.86	27.5	33.81	33.90	-7.3	13,373	-0.05%
2021/11/26	45.6	34.01	22	34.06	33.90	23.6	13,316	0.18%
2021/11/25	1	34.10	0	0.00	34.50	1	13,369	0.01%
2021/11/24	10	34.53	18.1	34.31	34.35	-8.1	13,445	-0.06%
2021/11/23	3	34.00	0.1	34.20	34.10	2.9	13,526	0.02%
2021/11/22	29.1	34.22	0	0.00	34.15	29.1	13,527	0.22%
2021/11/19	9	34.44	33.1	34.46	34.65	-24.1	13,484	-0.18%
2021/11/18	0	0.00	37.3	34.58	34.70	-37.3	13,414	-0.28%
2021/11/17	0	0.00	4.5	34.19	34.20	-4.5	13,571	-0.03%
2021/11/16	14.1	34.04	30	34.00	34.20	-15.9	13,654	-0.12%
2021/11/15	2	33.88	2	33.95	33.95	0	13,736	0.00%
2021/11/12	16.1	33.78	1	33.90	33.90	15.1	13,847	0.11%
2021/11/11	8.1	33.82	16	33.87	33.80	-7.9	14,108	-0.06%
2021/11/10	10	33.95	33	33.98	34.00	-23	14,362	-0.16%
2021/11/09	3	33.55	1	33.70	33.70	2	14,379	0.01%
2021/11/08	7	33.53	35	33.52	33.60	-28	15,869	-0.18%
2021/11/05	32	33.59	10	33.50	33.70	22	16,463	0.13%
2021/11/04	0.1	33.35	1	33.45	33.45	-0.9	16,617	-0.01%
2021/11/03	2.1	33.30	1	33.30	33.40	1.1	16,839	0.01%
2021/11/02	0	0.00	1	33.30	33.30	-1	17,037	-0.01%
2021/11/01	2	33.35	10	33.30	33.30	-8	17,036	-0.05%
2021/10/29	14	33.20	2.1	33.23	33.40	12	17,140	0.07%
2021/10/28	1	33.35	16.4	33.33	33.40	-15.4	17,210	-0.09%
2021/10/27	10.1	33.40	6	33.40	33.35	4.1	17,331	0.02%
2021/10/26	63	33.45	11	33.39	33.45	52	17,520	0.30%
2021/10/25	2.1	33.05	2.1	33.07	33.10	0	17,345	0.00%
2021/10/22	1	33.05	17.2	33.03	33.05	-16.2	17,462	-0.09%
2021/10/21	50	32.92	7	32.95	32.95	43	17,366	0.25%
2021/10/20	0	0.00	13	32.89	32.90	-13	17,206	-0.08%
2021/10/19	3.1	32.71	4	32.81	32.75	-0.9	17,208	-0.01%
2021/10/18	0	0.00	11	32.70	32.95	-11	17,240	-0.06%
2021/10/15	6.1	32.39	4	32.45	32.50	2.1	17,178	0.01%
2021/10/14	0.1	32.50	1	32.55	32.30	-0.9	17,136	-0.01%
2021/10/13	26	32.42	22	32.45	32.50	4	17,222	0.02%
2021/10/12	10.1	32.01	8	32.24	32.45	2.1	17,261	0.01%
2021/10/08	3	32.23	7	32.20	32.25	-4	17,140	-0.02%
2021/10/07	1	32.45	7	32.44	32.40	-6	17,250	-0.03%
2021/10/06	1	32.05	0	0.00	32.25	1	17,271	0.01%
2021/10/05	12	32.03	1	32.00	32.05	11	17,257	0.06%
2021/10/04	17	32.10	4	32.06	32.10	13	17,264	0.08%
2021/10/01	31	31.90	7	31.98	32.05	24	17,277	0.14%
2021/09/30	7	32.13	11	32.10	32.05	-4	17,102	-0.02%
2021/09/29	47.2	32.06	0	0.00	32.05	47.2	17,088	0.28%
2021/09/28	3.2	32.33	0	0.00	32.40	3.2	16,926	0.02%
2021/09/27	3	32.37	0	0.00	32.35	3	16,971	0.02%
2021/09/24	3	32.35	8	32.36	32.40	-5	17,017	-0.03%
2021/09/23	5	32.24	1	32.35	32.40	4	17,042	0.02%
2021/09/22	60	31.96	23	32.04	32.10	37	17,109	0.22%
2021/09/17	54	32.34	0	0.00	32.15	54	16,856	0.32%
2021/09/16	9	32.37	1	32.40	32.35	8	16,641	0.05%
2021/09/15	3.5	32.33	0	0.00	32.35	3.5	16,725	0.02%
2021/09/14	4	32.39	0	0.00	32.50	4	16,823	0.02%
2021/09/13	21.1	32.25	13	32.20	32.30	8.1	16,868	0.05%
2021/09/10	4	32.29	15	32.33	32.45	-11	17,008	-0.06%
2021/09/09	0	32.50	5	32.43	32.30	-5	17,295	-0.03%
2021/09/08	13	32.31	16	32.30	32.50	-3	17,339	-0.02%
2021/09/07	4	32.41	12.4	32.39	32.45	-8.4	17,478	-0.05%
2021/09/06	12.1	32.49	4	32.50	32.50	8.1	17,514	0.05%
2021/09/03	3.4	32.24	11.1	32.40	32.55	-7.7	17,499	-0.04%
2021/09/02	11	32.10	0	0.00	32.10	11	17,474	0.06%
2021/09/01	13	32.51	11	32.46	32.55	2	17,573	0.01%
2021/08/31	3	32.45	6	32.36	32.80	-3	17,556	-0.02%
2021/08/30	6	31.99	8	32.16	32.45	-2	17,459	-0.01%
2021/08/27	3	31.57	19.1	31.83	32.00	-16.1	17,403	-0.09%
2021/08/26	4	31.30	3	31.42	31.45	1	17,412	0.01%
2021/08/25	5.7	31.34	0	0.00	31.45	5.7	17,546	0.03%
2021/08/24	12	31.30	4	31.25	31.35	8	17,544	0.05%
2021/08/23	39.1	31.20	3	31.13	31.05	36.1	17,640	0.20%
2021/08/20	16.8	31.17	14	31.40	31.45	2.8	17,588	0.02%
2021/08/19	25.1	31.29	4	31.26	31.30	21.1	18,782	0.11%
2021/08/18	21	31.34	5	31.41	31.45	16	18,614	0.09%
2021/08/17	13	31.09	15.5	31.28	31.45	-2.5	18,568	-0.01%
2021/08/16	27.2	30.92	4	30.93	31.05	23.2	18,418	0.13%
2021/08/13	41.6	30.93	17	31.04	31.05	24.6	18,336	0.13%
2021/08/12	220.2	30.78	36	30.75	30.70	184.2	18,211	1.01%	大買/鉅額交易
2021/08/11	5	33.05	122	33.02	33.05	-117	16,812	-0.70%	大賣/鉅額交易
2021/08/10	156	33.05	145	33.01	33.05	11	16,424	0.07%	大買/大賣/
2021/08/09	17	33.09	19	33.14	33.20	-2	16,576	-0.01%
2021/08/06	3	33.22	109	33.20	33.20	-106	16,638	-0.64%	大賣/鉅額交易
2021/08/05	4	33.13	14	33.06	33.15	-10	16,933	-0.06%
2021/08/04	6	33.05	103.6	33.05	33.15	-97.6	17,814	-0.55%	大賣/
2021/08/03	6	32.98	16	33.08	33.10	-10	18,045	-0.06%
2021/08/02	43	32.97	20	33.10	33.00	23	18,285	0.13%
2021/07/30	23	32.96	1	33.00	33.10	22	18,291	0.12%
2021/07/29	2	32.98	61	33.01	33.10	-59	18,240	-0.32%
2021/07/28	8	32.94	102	33.00	33.00	-94	18,372	-0.51%	大賣/
2021/07/27	4	32.96	104.1	33.00	33.05	-100.1	18,538	-0.54%	大賣/
2021/07/26	25	32.97	13	32.98	33.00	12	18,744	0.06%
2021/07/23	2	33.00	21	33.00	33.10	-19	18,947	-0.10%
2021/07/22	3.4	32.95	12	32.97	33.05	-8.6	19,057	-0.05%
2021/07/21	7	32.75	125	32.83	32.90	-118	19,085	-0.62%	大賣/鉅額交易
2021/07/20	8.1	32.85	12	32.92	32.80	-3.9	19,171	-0.02%
2021/07/19	6	32.88	177	32.89	33.10	-171	19,220	-0.89%	大賣/鉅額交易
2021/07/16	6	32.94	50	32.90	33.00	-44	19,269	-0.23%
2021/07/15	28	32.84	34.5	32.81	32.85	-6.5	19,247	-0.03%
2021/07/14	2	32.75	25.5	32.77	32.95	-23.5	19,311	-0.12%
2021/07/13	3	32.85	47	32.88	32.95	-44	19,513	-0.23%
2021/07/12	18	32.85	21.6	32.83	32.80	-3.6	19,630	-0.02%
2021/07/09	17	32.56	1	32.75	32.90	16	19,566	0.08%
2021/07/08	10.1	32.70	0.6	32.80	32.80	9.5	19,595	0.05%
2021/07/07	304	32.55	10	32.75	32.80	294	19,619	1.50%	大買/鉅額交易
2021/07/06	4	32.79	4	32.83	32.85	0	19,628	0.00%
2021/07/05	51	32.68	7	32.74	32.75	44	19,692	0.22%
2021/07/02	29	32.55	1	32.60	32.55	28	19,697	0.14%
2021/07/01	23.2	32.60	9	32.72	32.65	14.2	19,794	0.07%
2021/06/30	10	32.85	1	32.60	32.85	9	19,828	0.05%
2021/06/29	18	32.63	11	32.67	32.55	7	19,923	0.04%
2021/06/28	15	32.75	8.3	32.74	32.75	6.7	19,955	0.03%
2021/06/25	0	0.00	13	32.95	32.90	-13	20,020	-0.06%
2021/06/24	10	32.74	0	0.00	32.60	10	20,068	0.05%
2021/06/23	29	32.60	5	32.67	32.75	24	20,104	0.12%
2021/06/22	13.1	32.53	8	32.52	32.50	5.1	20,037	0.03%
2021/06/21	25.1	32.57	2.5	32.53	32.50	22.6	20,002	0.11%
2021/06/18	45	32.75	0	0.00	32.75	45	19,936	0.23%
2021/06/17	29	32.76	23	32.89	32.90	6	19,727	0.03%
2021/06/16	5	32.76	4	32.90	33.00	1	20,206	0.00%
2021/06/15	7	32.78	30	32.80	32.75	-23	20,264	-0.11%
2021/06/11	17	32.89	5	32.92	32.90	12	20,597	0.06%
2021/06/10	30	32.75	5	33.02	33.10	25	20,815	0.12%
2021/06/09	11.6	32.79	17.1	32.83	32.95	-5.5	20,929	-0.03%
2021/06/08	20.1	33.03	31	33.15	33.10	-10.9	20,863	-0.05%
2021/06/07	4	33.03	29	33.08	33.10	-25	21,359	-0.12%
2021/06/04	5	32.93	13.1	32.99	33.00	-8.1	21,510	-0.04%
2021/06/03	12	33.00	208	33.00	33.00	-196	22,265	-0.88%	大賣/鉅額交易
2021/06/02	13	33.00	53	33.09	33.15	-40	22,516	-0.18%
2021/06/01	7	32.99	16.1	32.98	33.00	-9.1	22,540	-0.04%
2021/05/31	44	33.06	25	33.06	33.10	19	22,750	0.08%
2021/05/28	5	33.00	6.1	33.00	33.10	-1.1	22,825	0.00%
2021/05/27	1	32.45	20.4	32.99	33.20	-19.4	22,860	-0.08%
2021/05/26	0.1	32.75	23	32.82	32.75	-22.9	22,117	-0.10%
2021/05/25	13	32.87	30	32.78	32.70	-17	22,351	-0.08%
2021/05/24	56	32.64	58	32.63	32.60	-2	22,629	-0.01%
2021/05/21	150	32.30	41	32.34	32.50	109	22,754	0.48%	大買/鉅額交易
2021/05/20	7	31.98	15	32.03	32.10	-8	22,754	-0.04%
2021/05/19	5	32.06	17	32.08	32.10	-12	22,779	-0.05%
2021/05/18	24	31.88	168	31.87	32.00	-144	22,779	-0.63%	大賣/鉅額交易
2021/05/17	152.3	31.17	37	31.17	31.10	115.3	23,242	0.50%	大買/鉅額交易
2021/05/14	101	31.62	0	0.00	31.70	101	23,015	0.44%	大買/鉅額交易
2021/05/13	144	31.37	55	31.55	31.40	89	22,822	0.39%	大買/
2021/05/12	146.2	31.55	90.2	31.58	31.35	56	22,400	0.25%	大買/
2021/05/11	55.1	32.58	38.1	32.83	32.45	16.9	21,610	0.08%
2021/05/10	38.1	32.98	234.5	32.98	33.00	-196.4	21,379	-0.92%	大賣/鉅額交易
2021/05/07	11	32.35	34.5	32.54	32.60	-23.5	21,463	-0.11%
2021/05/06	7	32.18	55	32.26	32.35	-48	21,690	-0.22%
2021/05/05	19.2	32.03	57.1	32.10	32.05	-37.8	21,653	-0.17%
2021/05/04	27.1	32.37	100	32.37	32.10	-72.9	21,666	-0.34%
2021/05/03	46.1	32.50	17	32.56	32.45	29.1	21,595	0.13%
2021/04/29	7.1	32.57	16.6	32.64	32.65	-9.5	21,595	-0.04%
2021/04/28	25.1	32.42	11	32.56	32.60	14.1	21,534	0.07%
2021/04/27	5.2	32.55	60	32.65	32.60	-54.8	21,879	-0.25%
2021/04/26	2.1	32.47	33	32.38	32.60	-30.9	21,884	-0.14%
2021/04/23	2	32.23	10	32.31	32.25	-8	21,909	-0.04%
2021/04/22	17.4	32.34	84.1	32.25	32.35	-66.7	22,079	-0.30%
2021/04/21	7	32.31	26.5	32.33	32.30	-19.5	22,100	-0.09%
2021/04/20	27.1	32.45	56	32.48	32.55	-28.9	22,124	-0.13%
2021/04/19	14	32.17	47	32.29	32.45	-33	22,066	-0.15%
2021/04/16	23	31.98	79	32.00	32.05	-56	21,903	-0.26%
2021/04/15	11.1	31.92	0	0.00	31.90	11.1	22,220	0.05%
2021/04/14	1	31.90	34.5	31.91	31.90	-33.5	22,428	-0.15%
2021/04/13	3	31.80	17	31.91	31.85	-14	22,576	-0.06%
2021/04/12	8	31.58	10	31.61	31.65	-2	22,591	-0.01%
2021/04/09	13	31.59	20.1	31.65	31.55	-7.1	22,695	-0.03%
2021/04/08	15	31.77	8.5	31.83	31.75	6.5	22,730	0.03%
2021/04/07	7.2	31.94	32.2	32.00	32.00	-25	22,994	-0.11%
2021/04/06	0	0.00	59	31.96	32.00	-59	22,931	-0.26%
2021/04/01	18.2	31.90	6	31.90	31.90	12.2	22,878	0.05%
2021/03/31	1	31.90	11.1	31.85	31.90	-10.1	22,720	-0.04%
2021/03/30	2	31.75	13	31.73	31.80	-11	22,603	-0.05%
2021/03/29	2.4	31.69	16	31.71	31.80	-13.7	22,576	-0.06%
2021/03/26	24	31.56	0	0.00	31.60	24	22,619	0.11%
2021/03/25	16	31.45	20	31.48	31.60	-4	22,670	-0.02%
2021/03/24	34	31.31	42	31.28	31.40	-8	22,776	-0.03%
2021/03/23	40	31.30	21	31.29	31.35	19	22,833	0.08%
2021/03/22	24	30.98	30	31.12	31.25	-6	22,895	-0.03%
2021/03/19	10	31.09	53	31.15	31.05	-43	22,830	-0.19%
2021/03/18	8.8	31.48	14	31.49	31.40	-5.2	22,448	-0.02%
2021/03/17	6	31.28	56.2	31.34	31.45	-50.2	22,362	-0.22%
2021/03/16	13.1	31.16	23	31.23	31.35	-9.9	22,106	-0.04%
2021/03/15	22.1	30.90	69.5	31.06	31.00	-47.4	22,104	-0.21%
2021/03/12	20	30.67	14	30.59	30.65	6	22,176	0.03%
2021/03/11	41.1	30.92	183.8	30.88	30.75	-142.8	22,324	-0.64%	大賣/鉅額交易
2021/03/10	10.1	30.56	67.9	30.56	30.60	-57.8	21,966	-0.26%
2021/03/09	62.4	30.43	97.1	30.40	30.60	-34.7	21,704	-0.16%
2021/03/08	72	29.90	71	29.89	29.90	1	20,961	0.00%
2021/03/05	28.4	29.50	13	29.68	29.70	15.4	20,676	0.07%
2021/03/04	46	29.59	13	29.61	29.60	33	21,324	0.15%
2021/03/03	15.5	29.76	37	29.76	29.75	-21.5	21,188	-0.10%
2021/03/02	15.7	29.64	19	29.67	29.65	-3.3	21,078	-0.02%
2021/02/26	37	29.35	14	29.52	29.20	23	20,886	0.11%
2021/02/25	14	29.53	8.1	29.58	29.65	5.9	20,367	0.03%
2021/02/24	43	29.50	1	29.65	29.30	42	20,198	0.21%
2021/02/23	11	29.35	30	29.37	29.55	-19	19,864	-0.10%
2021/02/22	35.6	29.12	1	29.25	29.10	34.6	19,714	0.18%
2021/02/19	23.2	29.09	1	29.05	29.15	22.2	19,719	0.11%
2021/02/18	36	29.23	28	29.29	29.25	8	19,756	0.04%
2021/02/17	6	29.43	51.3	29.43	29.40	-45.3	19,819	-0.23%
2021/02/05	53	28.79	30	28.95	28.80	23	19,267	0.12%
2021/02/04	8.1	28.87	8.6	28.85	28.80	-0.5	19,237	0.00%
2021/02/03	6.5	28.80	5	28.85	28.80	1.5	19,714	0.01%
2021/02/02	29	28.70	18	28.70	28.70	11	19,882	0.06%
2021/02/01	8.1	28.63	25	28.68	28.65	-17	19,843	-0.09%
2021/01/29	36.1	28.36	13	28.45	28.15	23.1	19,797	0.12%
2021/01/28	70	28.51	1	28.75	28.55	69	19,365	0.36%
2021/01/27	17.2	28.74	16	28.80	28.70	1.2	19,074	0.01%
2021/01/26	27	28.78	34	28.74	28.70	-7	19,014	-0.04%
2021/01/25	14	28.82	45	28.84	28.85	-31	18,887	-0.16%
2021/01/22	27.8	28.63	1	28.65	28.60	26.8	18,839	0.14%
2021/01/21	21.9	28.79	1	28.90	28.70	20.9	18,765	0.11%
2021/01/20	97.6	28.78	28.3	28.86	28.70	69.2	18,680	0.37%
2021/01/19	6.3	29.09	2	29.10	29.10	4.3	18,242	0.02%
2021/01/18	56	29.05	9	29.19	29.15	47	18,216	0.26%
2021/01/15	46	29.41	20	29.35	29.30	26	18,020	0.14%
2021/01/14	22	29.61	14	29.71	29.75	8	17,846	0.04%
2021/01/13	40.1	29.80	7	29.80	29.80	33.1	17,733	0.19%
2021/01/12	5	29.79	13	29.88	29.75	-8	17,692	-0.05%
2021/01/11	1	30.05	35	29.97	30.05	-34	17,618	-0.19%
2021/01/08	132	29.93	37	29.97	30.00	95	17,529	0.54%	大買/
2021/01/07	5	29.56	61.5	29.51	29.75	-56.5	17,196	-0.33%
2021/01/06	51	29.62	0	0.00	29.45	51	17,057	0.30%
2021/01/05	11	29.80	10	29.80	29.85	1	16,804	0.01%
2021/01/04	7	29.73	107	29.74	29.90	-100	16,891	-0.59%	大賣/
2020/12/31	11	29.89	19	29.91	29.80	-8	16,735	-0.05%
2020/12/30	24	29.64	36.8	29.88	29.90	-12.8	16,621	-0.08%
2020/12/29	85	29.47	1	29.50	29.55	84	16,444	0.51%
2020/12/28	13.5	29.37	17.1	29.32	29.55	-3.6	16,548	-0.02%
2020/12/25	4	29.35	15	29.35	29.35	-11	16,562	-0.07%
2020/12/24	3	29.37	13	29.42	29.45	-10	16,820	-0.06%
2020/12/23	16	29.25	1	29.30	29.45	15	16,965	0.09%
2020/12/22	6	29.56	72	29.61	29.65	-66	17,276	-0.38%
2020/12/21	4	29.36	25	29.48	29.65	-21	17,882	-0.12%
2020/12/18	1.1	29.35	14.2	29.42	29.50	-13.1	18,359	-0.07%
2020/12/17	2	29.40	88	29.48	29.50	-86	18,815	-0.46%
2020/12/16	2	29.25	32	29.34	29.40	-30	19,116	-0.16%
2020/12/15	23.3	28.98	25	28.99	29.05	-1.7	19,420	-0.01%
2020/12/14	1	29.40	14	29.36	29.30	-13	19,468	-0.07%
2020/12/11	5	29.15	65	29.05	29.30	-60	19,387	-0.31%
2020/12/10	0	0.00	28	28.84	28.80	-28	19,320	-0.14%
2020/12/09	9	28.81	2	28.85	28.75	7	19,367	0.04%
2020/12/08	50	28.67	8	28.70	28.70	42	19,386	0.22%
2020/12/07	25	29.03	3	29.02	29.00	22	19,258	0.11%
2020/12/04	10.3	29.11	7	29.07	29.10	3.3	19,194	0.02%
2020/12/03	9.1	29.10	4	29.08	29.20	5.1	19,139	0.03%
2020/12/02	5	29.00	45	29.13	29.20	-40	19,244	-0.21%
2020/12/01	25.1	29.04	3.6	29.02	29.15	21.5	19,683	0.11%
2020/11/30	71.4	28.86	16	29.05	28.45	55.3	19,832	0.28%
2020/11/27	28.1	29.14	0	0.00	29.10	28.1	19,444	0.14%
2020/11/26	6.5	29.22	0	0.00	29.30	6.5	19,899	0.03%
2020/11/25	18.1	29.31	2	29.30	29.25	16.1	20,048	0.08%
2020/11/24	9.3	29.51	0	29.40	29.30	9.2	20,230	0.05%
2020/11/23	9	29.67	111	29.65	29.70	-102	20,407	-0.50%	大賣/鉅額交易
2020/11/20	4.5	29.54	9.1	29.59	29.55	-4.6	20,574	-0.02%
2020/11/19	12	29.59	25	29.55	29.60	-13	20,887	-0.06%
2020/11/18	8	29.52	15	29.54	29.65	-7	21,018	-0.03%
2020/11/17	8.2	29.36	40	29.35	29.45	-31.8	21,084	-0.15%
2020/11/16	1.1	29.26	4.5	29.47	29.45	-3.4	21,632	-0.02%
2020/11/13	32	29.13	9.2	29.14	29.35	22.8	21,736	0.10%
2020/11/12	71	29.32	16	29.27	29.20	55	21,959	0.25%
2020/11/11	15.1	29.29	29.3	29.40	29.70	-14.2	22,202	-0.06%
2020/11/10	10	28.90	72.1	28.89	29.00	-62.1	22,067	-0.28%
2020/11/09	7	28.70	8	28.69	28.75	-1	23,084	0.00%
2020/11/06	10	28.47	15	28.51	28.50	-5	23,482	-0.02%
2020/11/05	2	28.40	210	28.40	28.40	-208	23,750	-0.88%	大賣/鉅額交易
2020/11/04	5	28.10	6	28.15	28.10	-1	23,992	0.00%
2020/11/03	3	28.02	2	28.05	28.10	1	24,295	0.00%
2020/11/02	24	27.62	8	27.70	27.95	16	24,410	0.07%
2020/10/30	13.1	27.53	0	0.00	27.55	13.1	24,502	0.05%
2020/10/29	25	27.55	7	27.68	27.50	18	24,416	0.07%
2020/10/28	38	27.67	4.4	27.71	27.65	33.6	24,577	0.14%
2020/10/27	3	27.70	0	0.00	27.70	3	24,763	0.01%
2020/10/26	25	27.80	5	27.85	27.80	20	24,894	0.08%
2020/10/23	25	27.73	0	0.00	27.75	25	25,043	0.10%
2020/10/22	33	27.68	1	27.60	27.80	32	25,260	0.13%
2020/10/21	16.2	27.75	2	27.65	27.65	14.2	25,517	0.06%
2020/10/20	23	27.71	1	27.75	27.70	22	25,763	0.09%
2020/10/19	10	27.78	20	27.70	27.80	-10	25,840	-0.04%
2020/10/16	23.3	27.77	15	27.82	27.70	8.3	26,062	0.03%
2020/10/15	36	27.79	11	27.75	27.75	25	26,233	0.10%
2020/10/14	19	28.04	0	0.00	28.00	19	26,361	0.07%
2020/10/13	8.2	28.10	0	0.00	28.15	8.2	26,492	0.03%
2020/10/12	40	28.04	12	28.08	28.25	28	26,770	0.10%
2020/10/08	2	27.90	0	0.00	28.00	2	26,916	0.01%
2020/10/07	24.1	27.93	2	27.95	27.95	22.1	27,013	0.08%
2020/10/06	83	27.90	1	27.85	27.95	82	27,117	0.30%
2020/10/05	47	27.90	8	27.86	27.80	39	27,188	0.14%
2020/09/30	3.1	27.89	1	27.85	27.80	2.1	27,278	0.01%
2020/09/29	77	27.92	0	0.00	27.80	77	27,367	0.28%
2020/09/28	31	27.81	6	27.78	27.90	25	27,419	0.09%
2020/09/25	16.1	27.55	15	27.41	27.45	1.1	27,437	0.00%
2020/09/24	116.1	27.09	21	27.10	27.00	95.1	27,342	0.35%	大買/
2020/09/23	116	27.61	65	27.55	27.50	51	26,687	0.19%	大買/
2020/09/22	146.1	27.93	68	27.90	27.85	78.1	26,163	0.30%	大買/
2020/09/21	49.5	28.27	30	28.27	28.20	19.5	25,733	0.08%
2020/09/18	66.1	28.51	8	28.55	28.45	58.1	25,577	0.23%
2020/09/17	21	28.61	1	28.55	28.55	20	25,219	0.08%
2020/09/16	8.1	28.61	1	28.65	28.75	7.1	25,209	0.03%
2020/09/15	35.1	28.57	1	28.60	28.65	34.1	25,323	0.13%
2020/09/14	7.1	28.56	1	28.60	28.65	6.1	25,653	0.02%
2020/09/11	41.1	28.60	0	0.00	28.65	41.1	25,641	0.16%
2020/09/10	214.1	28.65	41	28.65	28.75	173.1	25,499	0.68%	大買/鉅額交易
2020/09/09	137	28.69	0	0.00	28.75	137	25,415	0.54%	大買/鉅額交易
2020/09/08	16	28.83	4	28.84	28.85	12	25,333	0.05%
2020/09/07	17.1	28.70	0	0.00	28.85	17.1	25,489	0.07%
2020/09/04	50	28.68	3	28.60	28.65	47	25,553	0.18%
2020/09/03	28.1	28.83	2	28.92	28.90	26.1	25,240	0.10%
2020/09/02	90.6	28.91	10	28.83	28.90	80.6	25,171	0.32%
2020/09/01	51	29.06	3	29.08	29.05	48	24,950	0.19%
2020/08/31	17.1	29.31	11	29.30	29.25	6.1	24,540	0.02%
2020/08/28	26.1	29.42	0	0.00	29.40	26.1	24,478	0.11%
2020/08/27	26.1	29.45	10	29.40	29.40	16.1	24,516	0.07%
2020/08/26	14.1	29.52	2	29.55	29.55	12.1	24,287	0.05%
2020/08/25	45.1	29.57	0	0.00	29.50	45.1	24,164	0.19%
2020/08/24	8.1	29.57	0	0.00	29.60	8.1	24,129	0.03%
2020/08/21	38	29.52	2	29.65	29.60	36	24,031	0.15%
2020/08/20	131	29.57	6.2	29.41	29.40	124.8	23,806	0.52%	大買/鉅額交易
2020/08/19	107.1	29.97	1	30.20	29.90	106.1	23,199	0.46%	大買/鉅額交易
2020/08/18	39	29.92	2	29.98	29.95	37	22,898	0.16%
2020/08/17	30	29.97	1	30.00	30.00	29	22,763	0.13%
2020/08/14	119	30.06	2	30.05	30.05	117	22,434	0.52%	大買/鉅額交易
2020/08/13	205	30.35	9	30.36	30.40	196	22,193	0.88%	大買/鉅額交易
2020/08/12	19	32.38	60	32.42	32.35	-41	21,244	-0.19%
2020/08/11	27	32.45	34	32.49	32.45	-7	20,911	-0.03%
2020/08/10	15.1	32.41	64	32.49	32.50	-48.9	20,871	-0.23%
2020/08/07	31	32.53	22	32.53	32.45	9	20,842	0.04%
2020/08/06	27	32.29	6	32.40	32.45	21	20,618	0.10%
2020/08/05	19	32.21	312	32.18	32.20	-293	20,644	-1.42%	大賣/鉅額交易
2020/08/04	12	32.18	101	32.15	32.25	-89	20,709	-0.43%	大賣/
2020/08/03	76	32.04	20	31.85	32.10	56	20,809	0.27%
2020/07/31	13	32.30	4	32.28	32.35	9	20,784	0.04%
2020/07/30	12	32.14	12	32.25	32.35	0	20,763	0.00%
2020/07/29	17	32.12	78	32.13	32.20	-61	20,772	-0.29%
2020/07/28	5	31.45	15	31.68	31.65	-10	21,003	-0.05%
2020/07/27	91	31.93	2	31.80	31.60	89	21,244	0.42%
2020/07/24	122	32.29	22	32.36	32.15	100	21,410	0.47%	大買/
2020/07/23	33	32.43	43	32.74	32.70	-10	21,395	-0.05%
2020/07/22	223.8	32.61	6	32.55	32.70	217.8	21,462	1.01%	大買/鉅額交易
2020/07/21	20	32.50	37	32.59	32.55	-17	21,480	-0.08%
2020/07/20	80	32.23	6	32.35	32.45	74	21,511	0.34%
2020/07/17	10	32.10	4	32.20	32.25	6	21,447	0.03%
2020/07/16	10.1	31.95	0.7	32.15	32.15	9.4	21,627	0.04%
2020/07/15	5	32.12	25	32.08	32.15	-20	21,502	-0.09%
2020/07/14	0	0.00	3	32.20	32.20	-3	21,428	-0.01%
2020/07/13	3	32.08	16.5	32.05	32.05	-13.5	21,593	-0.06%
2020/07/10	3	32.02	85	32.06	32.00	-82	21,779	-0.38%
2020/07/09	1	32.25	16	32.24	32.25	-15	21,974	-0.07%
2020/07/08	2	31.98	45.2	32.02	32.05	-43.2	21,952	-0.20%
2020/07/07	5	31.83	1	31.85	32.00	4	22,004	0.02%
2020/07/06	13.1	31.65	36	31.88	31.95	-23	21,866	-0.10%
2020/07/03	7	31.57	8	31.80	31.55	-1	21,985	0.00%
2020/07/02	3	31.47	4	31.30	31.55	-1	22,111	0.00%
2020/07/01	22	31.19	0	0.00	31.25	22	22,415	0.10%
2020/06/30	29	30.90	1	30.90	30.90	28	22,555	0.12%
2020/06/29	49	30.93	0	0.00	30.90	49	22,655	0.22%
2020/06/24	26	31.22	19	31.26	31.25	7	22,652	0.03%
2020/06/23	27	31.12	3	31.12	31.15	24	22,886	0.10%
2020/06/22	55	31.16	17	31.33	31.15	38	23,174	0.16%
2020/06/19	45	31.41	2	31.45	31.25	43	23,439	0.18%
2020/06/18	16.1	31.52	3	31.55	31.65	13.1	23,503	0.06%
2020/06/17	47	31.57	4	31.61	31.70	43	23,987	0.18%
2020/06/16	9	31.78	36.5	31.82	31.70	-27.5	24,753	-0.11%
2020/06/15	24	31.41	0	0.00	31.30	24	25,651	0.09%
2020/06/12	28	31.23	15.1	31.24	31.50	13	26,177	0.05%
2020/06/11	76	31.84	7	31.94	31.80	69	26,946	0.26%
2020/06/10	41	31.89	25	32.00	32.10	16	27,483	0.06%
2020/06/09	30.2	31.75	404	31.72	31.85	-373.8	28,746	-1.30%	大賣/鉅額交易
2020/06/08	22	31.73	13	31.74	31.80	9	29,444	0.03%
2020/06/05	14.1	31.39	113.4	31.29	31.50	-99.3	29,588	-0.34%	大賣/
2020/06/04	4	31.41	24	31.40	31.40	-20	30,063	-0.07%
2020/06/03	1	31.40	30	31.30	31.30	-29	30,625	-0.09%
2020/06/02	7	30.87	11	30.80	30.90	-4	30,723	-0.01%
2020/06/01	67	30.89	10	30.90	30.70	57	30,845	0.18%
2020/05/29	2	30.48	12	30.51	30.75	-10	30,797	-0.03%
2020/05/28	45	30.64	50	30.60	30.45	-5	30,687	-0.02%
2020/05/27	11	30.65	13	30.70	30.70	-2	30,920	-0.01%
2020/05/26	6	30.62	41	30.70	30.65	-35	31,184	-0.11%
2020/05/25	18	30.35	2	30.25	30.35	16	31,426	0.05%
2020/05/22	19	30.52	3.8	30.54	30.45	15.2	31,683	0.05%
2020/05/21	5	30.87	15	30.84	31.00	-10	31,777	-0.03%
2020/05/20	1	30.65	68	30.78	30.80	-67	31,938	-0.21%
2020/05/19	2	30.38	66	30.60	30.55	-64	32,048	-0.20%
2020/05/18	18	30.08	1	30.05	30.05	17	31,921	0.05%
2020/05/15	12	30.24	1	30.25	30.25	11	31,903	0.03%
2020/05/14	81	30.08	10	30.20	30.25	71	31,745	0.22%
2020/05/13	12	30.34	37	30.31	30.30	-25	31,479	-0.08%
2020/05/12	2.2	30.19	7	30.19	30.30	-4.8	31,423	-0.02%
2020/05/11	37	30.36	27	30.33	30.40	10	31,335	0.03%
2020/05/08	114	30.00	8.1	30.00	30.00	105.9	31,225	0.34%	大買/鉅額交易
2020/05/07	73	29.47	0	0.00	29.55	73	31,212	0.23%
2020/05/06	18	29.68	7	29.69	29.55	11	31,182	0.04%
2020/05/05	46	29.70	5.5	29.79	29.85	40.5	31,078	0.13%
2020/05/04	70	29.35	61	29.30	29.35	9	31,018	0.03%
2020/04/30	25	30.24	15	30.43	30.10	10	30,758	0.03%
2020/04/29	37	29.94	155	29.83	29.95	-118	30,607	-0.39%	大賣/鉅額交易
2020/04/28	62.2	29.28	50.1	29.26	29.45	12.1	30,449	0.04%
2020/04/27	3	28.70	31	28.79	28.70	-28	30,981	-0.09%
2020/04/24	117	28.23	21	28.20	28.20	96	30,949	0.31%	大買/
2020/04/23	12	28.26	0	0.00	28.30	12	30,794	0.04%
2020/04/22	11	28.27	21	28.11	28.30	-10	30,595	-0.03%
2020/04/21	98	28.41	12.3	28.43	28.35	85.7	30,554	0.28%
2020/04/20	17	28.89	38	28.91	28.90	-21	30,348	-0.07%
2020/04/17	100	29.19	5	29.28	29.05	95	30,489	0.31%
2020/04/16	9	28.78	1	28.80	28.80	8	30,384	0.03%
2020/04/15	46	29.13	20	29.11	29.20	26	30,187	0.09%
2020/04/14	17	28.66	24	28.76	28.85	-7	30,091	-0.02%
2020/04/13	47	28.68	63	28.68	28.60	-16	29,827	-0.05%
2020/04/10	126	29.10	20	29.07	29.15	106	29,679	0.36%	大買/鉅額交易
2020/04/09	9.2	28.54	13	28.58	28.50	-3.8	29,497	-0.01%
2020/04/08	184	28.49	8	28.54	28.40	176	29,353	0.60%	大買/鉅額交易
2020/04/07	4.3	28.34	7	28.51	28.40	-2.8	29,074	-0.01%
2020/04/06	17	28.17	8	28.73	28.45	9	28,717	0.03%
2020/04/01	23	28.12	0	0.00	28.05	23	28,288	0.08%
2020/03/31	17	28.54	0	0.00	28.45	17	27,982	0.06%
2020/03/30	6	28.60	33	28.55	28.65	-27	27,641	-0.10%
2020/03/27	31	28.39	36.2	28.63	28.65	-5.2	27,360	-0.02%
2020/03/26	43	28.02	31	28.12	28.15	12	27,065	0.04%
2020/03/25	30	28.05	4	28.21	27.95	26	26,954	0.10%
2020/03/24	24.5	27.52	21	28.09	27.35	3.5	26,639	0.01%
2020/03/23	13	26.88	4	26.85	27.00	9	26,334	0.03%
2020/03/20	43	27.15	16	27.55	27.95	27	25,939	0.10%
2020/03/19	109	26.94	20	27.18	26.40	89	25,123	0.35%	大買/
2020/03/18	49.1	28.01	10	28.15	28.00	39.1	24,282	0.16%
2020/03/17	25	28.09	7	28.04	28.00	18	23,762	0.08%
2020/03/16	54	29.20	57	29.22	29.00	-3	22,808	-0.01%
2020/03/13	87	28.43	117.6	28.95	30.00	-30.6	22,027	-0.14%	大賣/
2020/03/12	83	30.31	242	30.26	30.20	-159	20,576	-0.77%	大賣/鉅額交易
2020/03/11	28	31.26	2.6	31.28	31.20	25.4	19,697	0.13%
2020/03/10	29	31.37	21	31.26	31.35	8	19,364	0.04%
2020/03/09	86	31.56	12	31.90	31.75	74	18,768	0.39%
2020/03/06	30	32.31	2	32.48	32.45	28	18,211	0.15%
2020/03/05	12	32.73	19	32.81	32.90	-7	17,915	-0.04%
2020/03/04	2	32.28	61	32.20	32.35	-59	17,880	-0.33%
2020/03/03	14.6	32.22	1	32.20	32.25	13.6	17,768	0.08%
2020/03/02	8.3	31.95	15	32.08	31.95	-6.7	17,614	-0.04%
2020/02/27	29	32.19	90	32.17	32.35	-61	17,772	-0.34%
2020/02/26	66	32.34	11	32.37	32.35	55	17,513	0.31%
2020/02/25	13	32.50	1	32.50	32.70	12	17,201	0.07%
2020/02/24	46	32.82	39	32.78	32.70	7	17,097	0.04%
2020/02/21	9	33.31	14	33.44	33.20	-5	16,873	-0.03%
2020/02/20	15	33.53	98.9	33.48	33.60	-83.9	16,748	-0.50%
2020/02/19	23	33.08	27	33.29	33.45	-4	16,456	-0.02%
2020/02/18	4	32.61	11	32.76	32.90	-7	16,293	-0.04%
2020/02/17	21	32.36	46	32.38	32.50	-25	16,146	-0.15%
2020/02/14	36	32.24	52	32.22	32.30	-16	16,131	-0.10%
2020/02/13	11	32.10	71	32.11	32.20	-60	16,231	-0.37%
2020/02/12	3	32.13	0	32.20	32.10	3	16,323	0.02%
2020/02/11	5	32.08	1	32.15	32.15	4	16,321	0.02%
2020/02/10	33	31.73	17	31.90	32.05	16	16,367	0.10%
2020/02/07	69	32.06	14	32.14	32.00	55	16,755	0.33%
2020/02/06	13	32.23	36	32.16	32.35	-23	16,688	-0.14%
2020/02/05	14	31.98	10	31.95	32.00	4	16,648	0.02%
2020/02/04	31.1	31.60	24	31.60	31.80	7.1	16,630	0.04%
2020/02/03	75	31.22	94	31.36	31.60	-19	16,721	-0.11%
2020/01/31	64.5	31.71	2	31.55	31.55	62.5	16,535	0.38%
2020/01/30	277	31.59	122	31.48	31.20	155	16,247	0.95%	大買/大賣/鉅額交易
2020/01/20	3	32.35	55.3	32.33	32.35	-52.3	15,492	-0.34%
2020/01/17	45	32.10	30	32.09	32.10	15	15,325	0.10%
2020/01/16	0	0.00	33.6	31.76	31.95	-33.6	15,394	-0.22%
2020/01/15	15	31.85	11	31.80	31.80	4	15,375	0.03%
2020/01/14	3	32.00	25	31.99	32.00	-22	15,350	-0.14%
2020/01/13	21	31.55	23.5	31.55	31.70	-2.5	15,252	-0.02%
2020/01/10	1	30.95	93	31.06	30.95	-92	15,099	-0.61%
2020/01/09	8	30.76	9	30.81	30.90	-1	15,035	-0.01%
2020/01/08	1	30.75	36	30.61	30.70	-35	15,052	-0.23%
2020/01/07	4	30.60	116.3	30.60	30.60	-112.3	14,864	-0.76%	大賣/鉅額交易
2020/01/06	6	30.61	1	30.65	30.60	5	14,981	0.03%
2020/01/03	4	30.65	60	30.70	30.80	-56	15,003	-0.37%
2020/01/02	24	30.65	1	30.65	30.60	23	15,216	0.15%
2019/12/31	2.1	30.65	1	30.65	30.60	1.1	15,258	0.01%
2019/12/30	8	30.79	17	30.87	30.70	-9	15,345	-0.06%
2019/12/27	0	0.00	1	30.85	30.90	-1	15,333	-0.01%
2019/12/25	0	30.80	8	30.80	30.80	-8	15,681	-0.05%
2019/12/24	2	30.75	294	30.80	30.80	-292	15,836	-1.84%	大賣/鉅額交易
2019/12/23	0.1	30.85	132	30.65	30.85	-132	15,945	-0.83%	大賣/鉅額交易
2019/12/20	0	0.00	107.6	30.68	30.55	-107.6	16,260	-0.66%	大賣/鉅額交易
2019/12/19	19	30.51	1	30.55	30.55	18	16,133	0.11%
2019/12/18	6	30.60	107	30.65	30.65	-101	16,133	-0.63%	大賣/鉅額交易
2019/12/17	1	30.35	8	30.51	30.65	-7	16,336	-0.04%
2019/12/16	7	30.34	35	30.40	30.35	-28	16,211	-0.17%
2019/12/13	10	30.35	23	30.41	30.30	-13	16,203	-0.08%
2019/12/12	9.1	30.16	2	30.23	30.15	7.1	16,064	0.04%
2019/12/11	358	30.10	0	0.00	30.10	358	16,055	2.23%	大買/鉅額交易
2019/12/10	2	30.10	1	30.15	30.20	1	16,007	0.01%
2019/12/09	36	30.10	7	30.11	30.15	29	16,160	0.18%
2019/12/06	18	30.08	0	0.00	30.05	18	16,466	0.11%
2019/12/05	14	30.12	5	30.15	30.15	9	16,599	0.05%
2019/12/04	9	30.04	0	0.00	30.15	9	16,578	0.05%
2019/12/03	77	30.09	0	0.00	30.05	77	16,642	0.46%
2019/12/02	57	30.19	2	30.25	30.30	55	16,547	0.33%
2019/11/29	143	30.43	0	0.00	30.30	143	16,468	0.87%	大買/鉅額交易
2019/11/27	2	30.65	30	30.70	30.70	-28	16,664	-0.17%
2019/11/26	7	30.57	1.2	30.62	30.40	5.8	16,621	0.04%
2019/11/25	1	30.35	2	30.45	30.40	-1	16,148	-0.01%
2019/11/22	26	30.31	4	30.36	30.40	22	16,448	0.13%
2019/11/21	113	30.33	11	30.30	30.35	102	16,594	0.61%	大買/鉅額交易
2019/11/20	3	30.57	3.5	30.61	30.65	-0.5	16,477	0.00%
2019/11/19	0	0.00	2	30.65	30.70	-2	16,477	-0.01%
2019/11/18	1.5	30.53	2	30.60	30.70	-0.5	16,572	0.00%
2019/11/15	0	0.00	5	30.55	30.55	-5	16,729	-0.03%
2019/11/14	67	30.35	3	30.40	30.40	64	16,841	0.38%
2019/11/13	5	30.50	6	30.56	30.50	-1	17,151	-0.01%
2019/11/12	3	30.55	10	30.60	30.60	-7	17,373	-0.04%
2019/11/11	218	30.25	12	30.29	30.40	206	17,674	1.17%	大買/鉅額交易
2019/11/08	171	30.50	5	30.50	30.50	166	18,089	0.92%	大買/鉅額交易
2019/11/07	2	30.48	4	30.51	30.50	-2	18,872	-0.01%
2019/11/06	16.2	30.83	317	30.71	30.65	-300.8	19,094	-1.58%	大賣/鉅額交易
2019/11/05	35	30.06	36	30.15	30.20	-1	18,911	-0.01%
2019/11/04	1	29.85	3	29.82	29.95	-2	19,042	-0.01%
2019/11/01	301	29.65	102	29.70	29.65	199	19,112	1.04%	大買/大賣/鉅額交易
2019/10/31	1.5	29.90	11.7	30.01	29.90	-10.2	19,414	-0.05%
2019/10/30	0	0.00	16	29.83	29.85	-16	19,400	-0.08%
2019/10/29	7	29.61	1	29.60	29.70	6	19,753	0.03%
2019/10/28	0	0.00	8	29.55	29.60	-8	19,838	-0.04%
2019/10/25	6.1	29.43	14	29.39	29.45	-7.9	19,854	-0.04%
2019/10/24	5	29.25	20	29.31	29.45	-15	19,868	-0.08%
2019/10/23	7	29.20	13	29.19	29.20	-6	19,771	-0.03%
2019/10/22	1.2	29.07	50	29.25	29.15	-48.8	19,743	-0.25%
2019/10/21	24	29.00	14	29.20	29.20	10	19,615	0.05%
2019/10/18	16	29.05	1	29.05	29.10	15	19,606	0.08%
2019/10/17	0	0.00	12	29.24	29.25	-12	19,485	-0.06%
2019/10/16	5.2	29.05	0	0.00	29.15	5.2	19,500	0.03%
2019/10/15	12	29.00	11	29.01	29.15	1	19,569	0.01%
2019/10/14	27	29.04	4	29.01	29.15	23	19,601	0.12%
2019/10/09	62	29.01	0	0.00	29.00	62	19,613	0.32%
2019/10/08	52	29.19	2	29.40	29.10	50	19,571	0.26%
2019/10/07	4	28.90	2	28.95	28.95	2	19,389	0.01%
2019/10/04	9	28.72	0	0.00	28.85	9	19,455	0.05%
2019/10/03	8	28.66	0	0.00	28.75	8	19,455	0.04%
2019/10/02	0.2	28.90	0	0.00	28.80	0.2	19,478	0.00%
2019/10/01	7.1	28.89	1	28.90	28.75	6.1	19,415	0.03%
2019/09/27	2	28.75	0	0.00	28.75	2	19,232	0.01%
2019/09/26	26.1	28.83	5	28.80	28.80	21.1	19,260	0.11%
2019/09/25	91	28.81	1	28.75	28.80	90	19,385	0.46%
2019/09/24	18.1	29.06	2	29.05	29.05	16.1	19,224	0.08%
2019/09/23	1.4	29.18	8	29.20	29.20	-6.7	19,350	-0.03%
2019/09/20	103	29.18	0.3	29.40	29.30	102.7	19,626	0.52%	大買/鉅額交易
2019/09/19	107.2	29.30	53	29.50	29.45	54.2	19,377	0.28%	大買/
2019/09/18	3.1	29.39	18	29.50	29.55	-14.9	19,510	-0.08%
2019/09/17	0.2	29.30	4	29.10	29.20	-3.8	19,701	-0.02%
2019/09/16	125	29.17	7	29.34	29.20	118	20,392	0.58%	大買/鉅額交易
2019/09/12	17.8	29.34	0	0.00	29.30	17.8	20,694	0.09%
2019/09/11	11	29.31	27	29.29	29.50	-16	21,060	-0.08%
2019/09/10	16	29.45	42	29.49	29.55	-26	21,221	-0.12%
2019/09/09	16	29.04	12	29.16	29.20	4	21,156	0.02%
2019/09/06	34.1	28.78	1	28.65	28.80	33.1	21,301	0.16%
2019/09/05	15	28.50	5	28.50	28.55	10	21,661	0.05%
2019/09/04	6	28.43	25	28.45	28.45	-19	22,301	-0.09%
2019/09/03	4	28.39	5	28.35	28.35	-1	22,509	0.00%
2019/09/02	32.2	28.41	0	0.00	28.45	32.2	22,721	0.14%
2019/08/30	4	28.20	3	28.27	28.75	1	22,936	0.00%
2019/08/29	69.3	28.00	0	0.00	28.00	69.3	22,941	0.30%
2019/08/28	8	28.14	7	28.01	28.05	1	23,100	0.00%
2019/08/27	31	27.99	0	0.00	28.00	31	23,257	0.13%
2019/08/26	13	27.98	1	28.10	27.95	12	23,248	0.05%
2019/08/23	8	28.29	13	28.33	28.35	-5	23,248	-0.02%
2019/08/22	10	28.21	0	0.00	28.25	10	23,283	0.04%
2019/08/21	21	28.27	0	0.00	28.15	21	23,701	0.09%
2019/08/20	7	28.36	0	0.00	28.50	7	23,502	0.03%
2019/08/19	4	28.34	7	28.36	28.30	-3	23,381	-0.01%
2019/08/16	37	27.97	9	28.21	28.25	28	23,513	0.12%
2019/08/15	29	27.89	2	27.95	27.90	27	23,240	0.12%
2019/08/14	32	28.40	22	28.34	28.20	10	23,212	0.04%
2019/08/13	64.1	28.53	27	28.74	28.50	37.1	23,053	0.16%
2019/08/12	570	29.05	7	29.04	29.00	563	22,833	2.47%	大買/鉅額交易
2019/08/08	23	31.13	1	31.20	31.10	22	22,233	0.10%
2019/08/07	87.2	31.11	0	0.00	31.05	87.2	22,093	0.39%
2019/08/06	57.6	31.06	0	0.00	31.25	57.6	22,132	0.26%
2019/08/05	36	31.23	5.3	31.30	31.25	30.7	22,003	0.14%
2019/08/02	66	31.19	0	0.00	31.35	66	22,128	0.30%
2019/08/01	62	31.74	0	0.00	31.65	62	22,028	0.28%
2019/07/31	48	31.89	1	32.00	32.10	47	21,946	0.21%
2019/07/30	22	32.07	1	32.10	32.10	21	21,658	0.10%
2019/07/29	51	32.15	45	32.15	32.10	6	21,752	0.03%
2019/07/26	2	32.20	9	32.20	32.30	-7	21,903	-0.03%
2019/07/25	16	32.47	70	32.45	32.25	-54	22,377	-0.24%
2019/07/24	0	0.00	1	32.20	32.20	-1	22,589	0.00%
2019/07/23	1	32.15	404	32.10	32.10	-403	22,739	-1.77%	大賣/鉅額交易
2019/07/22	29	31.96	603	31.95	31.90	-574	22,798	-2.52%	大賣/鉅額交易
2019/07/19	10	31.85	21.1	31.90	31.85	-11.1	22,797	-0.05%
2019/07/18	12	31.59	1	31.70	31.85	11	23,066	0.05%
2019/07/17	11	31.60	2.5	31.66	31.90	8.5	23,059	0.04%
2019/07/16	0	0.00	36	31.83	31.95	-36	22,928	-0.16%
2019/07/15	10	31.84	3	31.93	31.70	7	22,826	0.03%
2019/07/12	5	31.96	0.2	31.85	31.85	4.9	22,620	0.02%
2019/07/11	0.3	31.75	39	31.63	31.85	-38.8	22,634	-0.17%
2019/07/10	2.4	31.68	6	31.66	31.60	-3.6	22,638	-0.02%
2019/07/08	7	31.31	1	31.35	31.40	6	22,549	0.03%
2019/07/05	1	31.40	7	31.35	31.40	-6	22,446	-0.03%
2019/07/04	0.2	31.10	0	0.00	31.20	0.2	22,666	0.00%
2019/07/03	0.6	31.05	7	31.09	31.15	-6.4	22,794	-0.03%
2019/07/02	50	31.15	66	31.11	31.05	-16	22,795	-0.07%
2019/07/01	1	30.90	0	0.00	30.90	1	22,694	0.00%
2019/06/28	10	30.90	2	31.00	30.90	8	22,507	0.04%
2019/06/27	28	30.91	48.2	31.05	30.85	-20.2	22,245	-0.09%
2019/06/26	6	31.05	0	0.00	31.05	6	22,033	0.03%
2019/06/25	3	30.95	0	0.00	30.95	3	21,987	0.01%
2019/06/24	3	30.95	0	0.00	30.85	3	21,819	0.01%
2019/06/21	63	30.92	2	30.95	30.80	61	21,499	0.28%
2019/06/20	25	31.35	6	31.33	31.50	19	20,930	0.09%
2019/06/19	18	31.02	11	31.04	31.25	7	20,565	0.03%
2019/06/18	117.6	30.65	0	0.00	30.80	117.6	20,233	0.58%	大買/鉅額交易
2019/06/17	12	30.74	0	0.00	30.70	12	20,085	0.06%
2019/06/14	8	30.46	2	30.55	30.65	6	20,083	0.03%
2019/06/13	14	30.51	2	30.30	30.60	12	20,010	0.06%
2019/06/12	67	30.73	8.6	30.53	30.70	58.4	19,695	0.30%
2019/06/11	1	31.95	12	31.35	31.30	-11	18,985	-0.06%
2019/06/10	15.2	31.90	5	31.88	31.95	10.2	18,680	0.05%
2019/06/06	4	31.48	3	31.23	31.70	1	18,549	0.01%
2019/06/05	2	30.95	0	0.00	30.90	2	18,270	0.01%
2019/06/04	0	0.00	3	30.92	30.90	-3	18,096	-0.02%
2019/06/03	7	30.91	33	30.94	31.00	-26	17,959	-0.14%
2019/05/31	1	30.90	10	30.75	31.00	-9	17,916	-0.05%
2019/05/30	0	0.00	6	30.58	30.70	-6	17,862	-0.03%
2019/05/29	0	0.00	1	30.40	30.55	-1	18,085	-0.01%
2019/05/28	5	30.35	18	30.23	30.25	-13	18,192	-0.07%
2019/05/27	2	30.50	5	30.55	30.50	-3	17,988	-0.02%
2019/05/24	5	30.55	6	30.60	30.50	-1	18,165	-0.01%
2019/05/23	10	30.27	19	30.32	30.55	-9	18,274	-0.05%
2019/05/22	2	30.50	0.1	30.45	30.45	1.9	18,092	0.01%
2019/05/21	8.4	30.61	32	30.59	30.65	-23.6	18,227	-0.13%
2019/05/20	21	30.40	25	30.36	30.40	-4	17,962	-0.02%
2019/05/17	1	29.90	107	30.08	30.00	-106	17,796	-0.60%	大賣/鉅額交易
2019/05/16	1.3	29.60	2	29.70	29.55	-0.7	17,596	0.00%
2019/05/15	5	29.72	0	0.00	29.70	5	17,459	0.03%
2019/05/14	2	29.63	3	29.60	29.50	-1	17,380	-0.01%
2019/05/13	30	29.43	14	29.34	29.50	16	17,245	0.09%
2019/05/10	46.1	29.67	283.1	29.64	29.60	-237	17,433	-1.36%	大賣/鉅額交易
2019/05/09	18	29.95	9	29.97	29.90	9	17,412	0.05%
2019/05/08	1	30.20	1	30.15	30.50	0	17,396	0.00%
2019/05/07	116	30.43	35.6	30.51	30.50	80.4	17,436	0.46%	大買/
2019/05/06	1	29.95	47.3	30.05	30.05	-46.3	17,395	-0.27%
2019/05/03	3	30.00	38.5	30.09	30.05	-35.5	17,439	-0.20%
2019/05/02	8	30.09	62	29.82	30.10	-54	17,252	-0.31%
2019/04/30	32	29.48	3.4	29.43	29.65	28.6	16,808	0.17%
2019/04/29	16	29.23	16	29.26	29.35	0	16,658	0.00%
2019/04/26	48	28.85	9	28.82	28.95	39	16,516	0.24%
2019/04/25	2	28.65	7	28.69	28.75	-5	16,398	-0.03%
2019/04/24	3.2	28.63	27	28.59	28.65	-23.8	16,312	-0.15%
2019/04/23	0	0.00	4	28.10	28.20	-4	16,109	-0.02%
2019/04/22	6	28.04	61	28.01	28.00	-55	16,027	-0.34%
2019/04/19	15	28.13	0	0.00	28.15	15	16,046	0.09%
2019/04/18	10	28.05	1	28.15	28.20	9	16,242	0.06%
2019/04/17	2.2	28.09	20	28.10	28.10	-17.9	16,409	-0.11%
2019/04/16	2	28.08	2.1	28.07	28.10	-0.1	16,425	0.00%
2019/04/15	0	0.00	7.9	28.25	28.20	-7.9	16,438	-0.05%
2019/04/11	1	28.15	2	28.23	28.25	-1	16,431	-0.01%
2019/04/10	6	28.19	1	28.20	28.15	5	16,534	0.03%
2019/04/09	0.2	28.10	46	28.13	28.20	-45.8	16,663	-0.28%
2019/04/08	1	28.10	0	0.00	28.05	1	16,645	0.01%
2019/04/03	7	27.99	0	0.00	28.00	7	16,611	0.04%
2019/04/02	5	27.90	0	0.00	27.85	5	16,496	0.03%
2019/04/01	10	27.94	0	0.00	27.90	10	16,481	0.06%
2019/03/29	0	0.00	4	27.90	28.05	-4	16,330	-0.02%
2019/03/28	0	0.00	2.7	27.95	27.95	-2.7	16,222	-0.02%
2019/03/27	7	28.05	1	28.05	27.95	6	16,107	0.04%
2019/03/26	5	28.00	15	28.01	28.00	-10	16,111	-0.06%
2019/03/25	61	27.83	7.1	27.75	27.75	53.9	16,287	0.33%
2019/03/22	54	28.09	11	28.06	28.00	43	16,101	0.27%
2019/03/21	0	0.00	12	28.00	28.10	-12	16,210	-0.07%
2019/03/20	5	27.90	10	27.90	28.00	-5	16,231	-0.03%
2019/03/19	26	27.99	17	28.01	28.00	9	16,172	0.06%
2019/03/18	11	27.69	5	27.60	27.85	6	16,023	0.04%
2019/03/14	12	27.35	0	0.00	27.30	12	15,768	0.08%
2019/03/13	1.1	27.31	0	0.00	27.45	1.1	15,832	0.01%
2019/03/12	1.6	27.42	14	27.38	27.30	-12.4	15,798	-0.08%
2019/03/11	2	27.25	3	27.18	27.25	-1	15,839	-0.01%
2019/03/08	1	27.05	0	0.00	27.00	1	15,902	0.01%
2019/03/07	8	27.00	5	27.10	27.10	3	16,728	0.02%
2019/03/06	0.2	27.10	0	0.00	27.10	0.2	17,037	0.00%
2019/03/05	5	26.92	0	0.00	26.95	5	17,039	0.03%
2019/03/04	18	26.99	5	27.08	27.00	13	16,936	0.08%
2019/02/26	500	27.05	2	27.05	27.00	498	16,619	3.00%	大買/鉅額交易
2019/02/25	6	26.97	1	27.10	27.10	5	16,504	0.03%
2019/02/22	5	26.87	2	26.95	26.95	3	16,466	0.02%
2019/02/21	2	26.95	0	0.00	27.00	2	16,444	0.01%
2019/02/20	6	26.90	7	26.94	26.95	-1	16,593	-0.01%
2019/02/19	0	0.00	5	26.80	26.80	-5	16,571	-0.03%
2019/02/18	1	26.70	13	26.72	26.70	-12	16,645	-0.07%
2019/02/15	6	26.45	31	26.47	26.40	-25	16,674	-0.15%
2019/02/14	0	0.00	1.2	26.64	26.50	-1.2	16,770	-0.01%
2019/02/13	2	26.53	1	26.60	26.55	1	16,785	0.01%
2019/02/12	1	26.60	0	0.00	26.55	1	16,730	0.01%
2019/02/11	19	26.49	2	26.63	26.40	17	16,685	0.10%
2019/01/30	2	26.73	8	26.76	26.60	-6	16,491	-0.04%
2019/01/29	1	26.55	7	26.65	26.70	-6	16,256	-0.04%
2019/01/28	2	26.38	9	26.42	26.50	-7	16,040	-0.04%
2019/01/25	4	26.45	16	26.45	26.50	-12	15,952	-0.08%
2019/01/24	4	26.39	8	26.46	26.60	-4	15,898	-0.03%
2019/01/23	0	0.00	14	26.49	26.60	-14	16,049	-0.09%
2019/01/22	1	26.20	8	26.42	26.45	-7	16,113	-0.04%
2019/01/21	2	26.30	28	26.27	26.25	-26	16,210	-0.16%
2019/01/18	2	26.00	10	26.18	26.10	-8	16,482	-0.05%
2019/01/17	0	0.00	10	26.10	26.10	-10	16,897	-0.06%
2019/01/15	0	0.00	7	26.06	26.20	-7	17,575	-0.04%
2019/01/14	6	25.93	1	26.00	26.05	5	17,578	0.03%
2019/01/11	2	26.00	11	26.10	26.00	-9	17,840	-0.05%
2019/01/10	3	25.90	12.2	26.07	26.10	-9.2	17,949	-0.05%
2019/01/09	6	25.80	20	25.79	25.85	-14	17,956	-0.08%
2019/01/08	12	25.51	0	0.00	25.50	12	17,927	0.07%
2019/01/07	7	25.54	2	25.55	25.60	5	18,343	0.03%
2019/01/04	8	25.29	0.2	25.40	25.25	7.8	18,903	0.04%
2019/01/03	8	25.32	0	0.00	25.45	8	19,761	0.04%
2019/01/02	6	25.33	0	0.00	25.45	6	20,340	0.03%
2018/12/28	12	25.25	2	25.60	25.95	10	20,647	0.05%
2018/12/27	3	25.27	0	0.00	25.30	3	20,720	0.01%
2018/12/26	10	25.27	8	25.30	25.25	2	21,011	0.01%
2018/12/25	10	25.34	0	0.00	25.35	10	21,122	0.05%
2018/12/24	12	25.46	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	23	25.59	0	0.00	25.65	23	22,143	0.10%
2018/12/20	1	25.55	0	0.00	25.70	1	22,310	0.00%
2018/12/19	1	25.50	0	0.00	25.70	1	22,511	0.00%
2018/12/18	25	25.59	0	0.00	25.60	25	22,698	0.11%
2018/12/17	0	0.00	6	25.73	25.80	-6	22,947	-0.03%
2018/12/14	14	25.55	0	0.00	25.65	14	23,284	0.06%
2018/12/13	2	25.60	0	0.00	25.70	2	23,436	0.01%
2018/12/12	4	25.66	0	0.00	25.70	4	23,792	0.02%
2018/12/11	5	25.65	0	0.00	25.75	5	24,002	0.02%
2018/12/10	17	25.61	0	0.00	25.65	17	24,024	0.07%
2018/12/07	3	25.78	0	0.00	25.85	3	24,023	0.01%
2018/12/06	3	25.78	0	0.00	25.80	3	24,082	0.01%
2018/12/05	12	25.95	0	0.00	25.85	12	24,095	0.05%
2018/12/04	2	25.90	1	26.00	26.05	1	24,225	0.00%
2018/12/03	13	25.88	10	25.90	25.85	3	24,131	0.01%
2018/11/30	521	25.60	0	0.00	25.60	521	24,032	2.17%	大買/鉅額交易
2018/11/29	41	25.82	2	25.75	25.75	39	23,252	0.17%
2018/11/28	14	26.06	0	0.00	26.15	14	22,946	0.06%
2018/11/27	69	25.96	2	26.00	25.95	67	22,729	0.29%
2018/11/26	3	26.18	0.2	26.20	26.15	2.8	22,667	0.01%
2018/11/23	5	26.12	11	26.16	26.25	-6	22,549	-0.03%
2018/11/22	2	26.13	0	0.00	26.20	2	22,506	0.01%
2018/11/21	3	26.22	1	26.25	26.30	2	22,388	0.01%
2018/11/20	1	26.30	5.2	26.31	26.30	-4.2	22,244	-0.02%
2018/11/19	1	26.50	1	26.50	26.50	0	22,089	0.00%
2018/11/16	2	26.40	0	0.00	26.50	2	22,013	0.01%
2018/11/15	1	26.35	1	26.45	26.40	0	21,940	0.00%
2018/11/13	2	26.45	3	26.43	26.50	-1	21,913	0.00%
2018/11/09	7	26.31	1	26.30	26.45	6	21,859	0.03%
2018/11/08	0	0.00	2	26.60	26.70	-2	22,021	-0.01%
2018/11/07	2	26.35	2	26.25	26.50	0	21,897	0.00%
2018/11/06	1	26.15	0	0.00	26.25	1	21,965	0.00%
2018/11/05	1	26.20	41	26.02	26.30	-40	22,138	-0.18%
2018/11/02	1	26.00	0	0.00	26.25	1	22,698	0.00%
2018/11/01	7	25.78	0	0.00	25.85	7	23,139	0.03%
2018/10/31	3	25.75	6	26.10	26.15	-3	23,353	-0.01%
2018/10/30	2	25.35	0	0.00	25.45	2	23,252	0.01%
2018/10/29	2	25.35	4	25.28	25.30	-2	23,454	-0.01%
2018/10/26	19	25.24	5	25.51	25.35	14	23,616	0.06%
2018/10/25	6	25.54	20	25.65	25.55	-14	23,399	-0.06%
2018/10/24	20	25.64	3	25.60	26.00	17	23,376	0.07%
2018/10/23	1	26.00	21	26.05	26.20	-20	23,147	-0.09%
2018/10/22	4	26.11	1	26.15	26.15	3	23,096	0.01%
2018/10/19	4	26.23	6	26.20	26.25	-2	23,034	-0.01%
2018/10/18	7	26.38	0	0.00	26.35	7	22,901	0.03%
2018/10/17	19	26.55	0	0.00	26.65	19	22,826	0.08%
2018/10/16	14	26.50	0	0.00	26.60	14	22,691	0.06%
2018/10/15	11	26.59	1	26.85	26.55	10	22,510	0.04%
2018/10/12	9	26.88	10	26.80	27.00	-1	22,004	0.00%
2018/10/11	16	26.60	47.7	26.48	26.50	-31.7	21,453	-0.15%
2018/10/09	3	27.45	42	27.65	27.55	-39	20,649	-0.19%
2018/10/08	15	27.00	3.7	27.01	27.00	11.3	20,075	0.06%
2018/10/05	35	26.87	1	26.95	26.80	34	19,678	0.17%
2018/10/04	10	27.00	7	27.16	27.30	3	19,341	0.02%
2018/10/03	4.3	27.17	3	27.12	27.10	1.3	18,905	0.01%
2018/10/02	0	0.00	6	27.29	27.15	-6	18,896	-0.03%
2018/10/01	3	27.68	5	27.61	27.50	-2	18,653	-0.01%
2018/09/28	4	27.43	13	27.42	27.50	-9	18,618	-0.05%
2018/09/27	2	27.20	13	27.29	27.30	-11	18,201	-0.06%
2018/09/26	1	27.15	18	27.23	27.30	-17	17,944	-0.09%
2018/09/25	10	27.23	12	27.25	27.30	-2	17,847	-0.01%
2018/09/21	7	27.09	10	27.05	27.15	-3	17,691	-0.02%
2018/09/20	5	27.07	35	26.99	27.00	-30	17,642	-0.17%
2018/09/19	12	26.84	24	26.86	27.00	-12	17,714	-0.07%
2018/09/18	43	26.63	24.2	26.58	26.80	18.8	17,619	0.11%
2018/09/17	11	26.19	10	26.28	26.40	1	17,314	0.01%
2018/09/14	2	26.05	0	0.00	25.95	2	17,104	0.01%
2018/09/13	6	25.89	13	26.01	26.10	-7	17,261	-0.04%
2018/09/11	10	25.90	10	25.95	26.00	0	17,518	0.00%
2018/09/10	7	25.76	16	25.80	25.80	-9	17,745	-0.05%
2018/09/07	2	25.70	1	25.85	25.90	1	18,061	0.01%
2018/09/06	1	25.55	0	0.00	25.90	1	18,201	0.01%
2018/09/05	16	25.73	0	0.00	25.70	16	18,304	0.09%
2018/09/04	4	25.96	10.6	26.00	26.05	-6.6	18,536	-0.04%
2018/09/03	6	25.66	0	0.00	25.75	6	18,749	0.03%
2018/08/31	18	25.71	0	0.00	25.80	18	18,988	0.09%
2018/08/30	17	25.75	0	0.00	25.80	17	19,107	0.09%
2018/08/29	6	25.81	0	0.00	25.85	6	19,301	0.03%
2018/08/28	5	25.93	0	0.00	25.90	5	19,401	0.03%
2018/08/27	19	25.85	4	25.80	25.80	15	19,541	0.08%
2018/08/23	3	26.05	6	26.03	26.10	-3	20,727	-0.01%
2018/08/22	14	25.85	0	0.00	25.95	14	21,190	0.07%
2018/08/21	3	25.70	0	0.00	25.85	3	21,207	0.01%
2018/08/20	8	25.54	0	0.00	25.50	8	21,235	0.04%
2018/08/17	6	25.61	0	0.00	25.55	6	21,188	0.03%
2018/08/16	14	25.34	0	0.00	25.35	14	21,212	0.07%
2018/08/15	22	25.70	32	25.75	25.60	-10	20,984	-0.05%
2018/08/14	90	26.04	1	26.05	26.00	89	20,802	0.43%
2018/08/13	4	26.15	6	26.11	26.15	-2	20,934	-0.01%
2018/08/10	2	26.13	4.8	26.19	26.35	-2.8	20,884	-0.01%
2018/08/09	63	26.11	23	26.12	26.05	40	20,807	0.19%
2018/08/08	22	27.32	163.9	27.38	27.35	-141.9	20,242	-0.70%	大賣/鉅額交易
2018/08/07	15	27.30	1	27.25	27.30	14	19,791	0.07%
2018/08/06	17	27.34	1	27.30	27.30	16	19,509	0.08%
2018/08/03	0	0.00	1	27.50	27.35	-1	19,296	-0.01%
2018/08/02	0	0.00	3	27.47	27.35	-3	19,020	-0.02%
2018/08/01	0.5	27.35	2	27.40	27.45	-1.5	18,801	-0.01%
2018/07/31	3	27.23	10	27.25	27.25	-7	18,719	-0.04%
2018/07/30	10	27.23	0	0.00	27.25	10	18,311	0.05%
2018/07/27	5	27.25	0	0.00	27.25	5	18,238	0.03%
2018/07/26	0	0.00	2	27.33	27.35	-2	18,172	-0.01%
2018/07/25	10	27.20	3	27.20	27.20	7	18,263	0.04%
2018/07/23	0	0.00	1	27.00	26.95	-1	18,223	-0.01%
2018/07/20	0	0.00	2.7	26.97	26.90	-2.7	18,258	-0.01%
2018/07/19	0	0.00	5	26.85	26.85	-5	18,344	-0.03%
2018/07/18	30	26.90	0	0.00	27.00	30	18,634	0.16%
2018/07/17	1.6	26.95	0	0.00	26.95	1.6	18,668	0.01%
2018/07/16	0	0.00	3	27.10	26.80	-3	18,590	-0.02%
2018/07/12	0	0.00	1	26.90	26.85	-1	18,855	-0.01%
2018/07/10	4	26.55	2	26.65	26.70	2	18,864	0.01%
2018/07/06	6	26.28	0	0.00	26.45	6	18,784	0.03%
2018/07/04	1	26.50	0	0.00	26.50	1	18,733	0.01%
2018/07/03	3	26.43	1	26.35	26.40	2	18,823	0.01%
2018/07/02	1	26.55	0.2	26.50	26.50	0.8	18,808	0.00%
2018/06/29	1	26.85	59	26.69	26.90	-58	18,714	-0.31%
2018/06/28	8	26.40	0	0.00	26.30	8	18,358	0.04%
2018/06/27	1	26.65	1	26.80	26.65	0	18,019	0.00%
2018/06/26	6	26.75	0	0.00	26.65	6	18,016	0.03%
2018/06/25	0	0.00	6	26.50	26.55	-6	17,988	-0.03%
2018/06/22	0	0.00	1	26.55	26.60	-1	17,990	-0.01%
2018/06/21	5	26.60	0	0.00	26.60	5	17,745	0.03%
2018/06/20	0	0.00	1	26.70	26.60	-1	17,816	-0.01%
2018/06/19	12	26.48	0	0.00	26.35	12	17,676	0.07%
2018/06/15	3	26.60	1	26.65	26.75	2	17,378	0.01%
2018/06/14	10	26.65	0	0.00	26.60	10	17,050	0.06%
2018/06/13	5	26.70	1	27.00	26.75	4	16,862	0.02%
2018/06/12	20	26.78	1	26.80	26.75	19	16,992	0.11%
2018/06/11	1	26.90	0	0.00	26.95	1	16,674	0.01%
2018/06/08	1	27.00	50.9	27.05	27.10	-49.9	16,438	-0.30%
2018/06/07	53	27.39	0	0.00	27.35	53	16,439	0.32%
2018/06/06	0	0.00	2	27.45	27.40	-2	16,447	-0.01%
2018/06/05	0	0.00	119	27.37	27.35	-119	16,212	-0.73%	大賣/鉅額交易
2018/06/04	50	26.90	26	27.04	27.10	24	16,018	0.15%
2018/06/01	0	0.00	11	26.71	26.70	-11	16,023	-0.07%
2018/05/31	0	0.00	1	26.50	26.25	-1	15,814	-0.01%
2018/05/30	342	26.41	13	26.25	26.35	329	14,888	2.21%	大買/鉅額交易
2018/05/29	12	26.93	0	0.00	26.90	12	14,413	0.08%
2018/05/24	1	27.00	26	27.00	27.05	-25	14,362	-0.17%
2018/05/22	0	0.00	53	26.90	26.80	-53	14,404	-0.37%
2018/05/21	1	27.05	199	26.92	27.00	-198	14,468	-1.37%	大賣/鉅額交易
2018/05/18	3	26.65	3	26.63	26.70	0	14,358	0.00%
2018/05/17	6	26.55	4	26.60	26.45	2	14,343	0.01%
2018/05/15	50	26.40	32	26.54	26.30	18	14,371	0.13%
2018/05/14	10	26.40	29	26.50	26.50	-19	14,728	-0.13%
2018/05/11	0	0.00	2	26.35	26.40	-2	14,747	-0.01%
2018/05/10	0	0.00	3	26.20	26.10	-3	14,667	-0.02%
2018/05/09	0	0.00	1	26.20	26.15	-1	14,556	-0.01%
2018/05/08	1	26.10	0	0.00	26.20	1	14,534	0.01%
2018/05/07	0	0.00	1	26.05	26.00	-1	14,407	-0.01%
2018/05/04	4	25.84	3.1	25.85	25.80	0.9	14,377	0.01%
2018/05/02	0	0.00	5	26.22	26.25	-5	14,358	-0.04%
2018/04/30	0	0.00	15	26.22	26.25	-15	14,330	-0.10%
2018/04/26	5	25.84	10	25.95	25.95	-5	14,441	-0.03%
2018/04/25	5	25.75	3	26.00	26.00	2	14,759	0.01%
2018/04/24	2	26.00	59	25.99	25.90	-57	15,016	-0.38%
2018/04/23	0	0.00	6	25.75	25.80	-6	14,880	-0.04%
2018/04/20	0	0.00	3	25.57	25.70	-3	15,072	-0.02%
2018/04/19	0	0.00	47	25.51	25.75	-47	15,333	-0.31%
2018/04/18	6	25.20	5	25.25	25.20	1	15,220	0.01%
2018/04/17	2	25.35	0	0.00	25.35	2	15,217	0.01%
2018/04/16	4.3	25.55	0	0.00	25.65	4.3	15,449	0.03%
2018/04/13	0	0.00	17.1	25.60	25.60	-17.1	15,612	-0.11%
2018/04/12	1	25.55	0.4	25.50	25.65	0.6	15,740	0.00%
2018/04/10	1	25.65	11	25.56	25.65	-10	15,774	-0.06%
2018/04/09	0	0.00	2	25.40	25.45	-2	15,749	-0.01%
2018/04/03	4	25.29	1	25.35	25.25	3	15,734	0.02%
2018/04/02	1	25.35	1	25.40	25.35	0	15,708	0.00%
2018/03/31	10	25.25	0	0.00	25.20	10	15,728	0.06%
2018/03/30	1	25.25	0	0.00	25.10	1	15,729	0.01%
2018/03/29	2	25.05	1	25.05	25.05	1	15,608	0.01%
2018/03/28	8	25.07	1	25.10	25.05	7	15,312	0.05%
2018/03/26	3	25.10	0	0.00	25.15	3	15,074	0.02%
2018/03/23	49	25.15	9	25.20	25.20	40	15,063	0.27%
2018/03/21	1	25.30	0	0.00	25.35	1	14,895	0.01%
2018/03/20	28	25.30	0	0.00	25.35	28	15,086	0.19%
2018/03/19	20	25.35	0	0.00	25.45	20	15,040	0.13%
2018/03/16	0	0.00	4	25.20	25.50	-4	15,091	-0.03%
2018/03/15	2	25.25	0	0.00	25.10	2	14,898	0.01%
2018/03/14	5	25.33	0	0.00	25.30	5	14,896	0.03%
2018/03/13	0	0.00	9	25.46	25.65	-9	14,951	-0.06%
2018/03/12	0	0.00	61	25.47	25.45	-61	14,878	-0.41%
2018/03/09	0	24.95	0	0.00	24.95	0	14,827	0.00%
2018/03/08	0	0.00	1	24.80	24.95	-1	14,925	-0.01%
2018/03/07	13	24.63	0.4	24.80	24.50	12.6	14,924	0.08%
2018/03/05	1	24.85	0	0.00	24.75	1	15,176	0.01%
2018/03/02	4	24.85	0	0.00	24.95	4	15,230	0.03%
2018/03/01	0	0.00	2	25.00	25.10	-2	15,275	-0.01%
2018/02/27	3	24.97	0	0.00	24.95	3	15,200	0.02%
2018/02/26	3	25.07	10	25.12	25.00	-7	15,119	-0.05%
2018/02/23	0	0.00	3	25.00	25.00	-3	15,098	-0.02%
2018/02/22	21.2	24.50	10	24.60	24.75	11.2	15,186	0.07%
2018/02/21	1	24.50	1	24.40	24.70	0	15,238	0.00%
2018/02/12	3	24.23	1.9	24.25	24.15	1.1	15,114	0.01%
2018/02/09	19	23.90	0	0.00	23.95	19	14,961	0.13%
2018/02/08	2	24.15	0	0.00	24.10	2	14,808	0.01%
2018/02/07	12	24.50	4	24.43	24.10	8	14,746	0.05%
2018/02/06	75	24.00	1	23.95	24.00	74	14,471	0.51%
2018/02/05	14	25.00	0.6	25.05	25.00	13.4	13,932	0.10%
2018/02/02	5	25.20	0	0.00	25.30	5	13,770	0.04%
2018/02/01	0.2	25.30	0	0.00	25.40	0.2	13,686	0.00%
2018/01/31	0	0.00	2	25.25	25.30	-2	13,708	-0.01%
2018/01/30	3	25.55	0	0.00	25.40	3	13,716	0.02%
2018/01/29	1	25.55	0	25.60	25.70	1	13,726	0.01%
2018/01/26	2	25.50	1	25.50	25.60	1	13,693	0.01%
2018/01/25	10	25.50	4.5	25.49	25.60	5.5	13,758	0.04%
2018/01/24	3	25.18	0	0.00	25.30	3	13,653	0.02%
2018/01/23	1	25.35	3	25.35	25.40	-2	13,653	-0.01%
2018/01/22	17	25.35	5	25.40	25.50	12	13,529	0.09%
2018/01/19	13.2	25.34	6	25.33	25.55	7.2	13,456	0.05%
2018/01/18	6	25.66	1	25.80	25.80	5	13,177	0.04%
2018/01/17	11	25.75	5	25.85	25.85	6	12,768	0.05%
2018/01/16	3	26.00	13	25.88	25.85	-10	12,568	-0.08%
2018/01/15	2	25.80	107	25.47	25.95	-105	12,169	-0.86%	大賣/鉅額交易
2018/01/12	0	0.00	40	25.43	25.35	-40	11,888	-0.34%
2018/01/11	2	25.05	3.2	25.16	25.40	-1.2	11,784	-0.01%
2018/01/10	15	25.27	28	25.20	25.35	-13	11,800	-0.11%
2018/01/09	20	25.05	6	25.09	25.00	14	11,545	0.12%
2018/01/08	1	24.80	12	25.00	25.15	-11	11,383	-0.10%
2018/01/05	20	24.65	11.4	24.74	24.90	8.6	11,178	0.08%
2018/01/04	10	24.55	0	0.00	24.60	10	11,052	0.09%
2018/01/03	0	0.00	27	24.39	24.50	-27	11,122	-0.24%
2018/01/02	10	24.10	27	24.09	24.20	-17	10,905	-0.16%