兆豐金 (2886)-臺銀-臺中券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
40.95
漲跌
▲0.30
漲幅
+0.74%
成交量
15,165張
產業
上市金融類股
2982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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/05/10	19.9	40.66	1	40.70	40.95	18.9	17,739	0.11%
2024/05/09	3.7	40.70	0	40.90	40.65	3.6	17,745	0.02%
2024/05/08	20.7	40.99	26	41.05	41.10	-5.3	17,851	-0.03%
2024/05/07	13.4	40.96	11.4	41.00	40.95	2	17,770	0.01%
2024/05/06	1.7	40.52	44.1	41.06	41.15	-42.4	17,490	-0.24%
2024/05/03	4.3	40.18	6.7	40.17	40.05	-2.5	17,157	-0.01%
2024/05/02	3.6	39.95	5	40.16	39.95	-1.4	17,077	-0.01%
2024/04/30	5.6	40.01	1.4	40.09	40.00	4.2	16,897	0.03%
2024/04/29	3	39.92	35.9	39.98	40.10	-32.9	16,832	-0.20%
2024/04/26	5	39.20	4	39.31	39.10	1	16,610	0.01%
2024/04/25	21.9	39.03	12.1	39.11	39.00	9.8	16,611	0.06%
2024/04/24	68.8	39.51	3	39.40	39.35	65.8	16,453	0.40%
2024/04/23	0.5	39.95	11	39.97	40.00	-10.5	16,372	-0.06%
2024/04/22	2	39.38	17	39.57	39.50	-15	16,309	-0.09%
2024/04/19	39.8	38.53	2	38.72	38.70	37.8	16,021	0.24%
2024/04/18	11.2	38.99	3	39.03	39.20	8.2	15,430	0.05%
2024/04/17	8.2	39.09	3.1	39.07	39.00	5.1	15,116	0.03%
2024/04/16	29.9	39.43	1	39.50	39.10	28.9	14,986	0.19%
2024/04/15	6.2	39.83	14	39.93	39.80	-7.8	14,717	-0.05%
2024/04/12	6.9	39.95	3.2	40.04	39.95	3.7	14,705	0.03%
2024/04/11	2.4	40.08	0	0.00	40.15	2.4	14,626	0.02%
2024/04/10	1.5	40.58	19.5	40.61	40.50	-18	14,593	-0.12%
2024/04/09	0.1	40.17	12.2	40.28	40.40	-12.1	14,693	-0.08%
2024/04/08	12	39.81	2	40.00	40.00	10	14,704	0.07%
2024/04/03	13.1	39.91	4	39.85	39.75	9.1	14,680	0.06%
2024/04/02	4.8	40.38	1	40.50	40.30	3.8	14,540	0.03%
2024/04/01	3.1	40.58	4.7	40.54	40.65	-1.7	14,572	-0.01%
2024/03/29	2	40.50	106.1	40.51	40.55	-104.1	14,511	-0.72%	大賣/鉅額交易
2024/03/28	6.5	40.23	0	40.25	40.25	6.5	14,565	0.04%
2024/03/27	1.8	40.58	3.8	40.42	40.50	-2	14,727	-0.01%
2024/03/26	0.3	40.32	15.5	40.49	40.55	-15.3	15,005	-0.10%
2024/03/25	3.3	39.87	4.5	39.98	40.00	-1.3	15,195	-0.01%
2024/03/22	8.8	40.14	3	40.07	40.10	5.8	15,405	0.04%
2024/03/21	5.7	40.40	6.4	40.48	40.60	-0.7	15,569	0.00%
2024/03/20	11	40.25	3.5	40.42	40.15	7.5	15,648	0.05%
2024/03/19	15.2	40.27	14.6	40.38	40.20	0.6	15,610	0.00%
2024/03/18	3.1	40.69	3.7	40.61	40.60	-0.6	15,526	0.00%
2024/03/15	3.8	40.84	24.4	40.69	40.90	-20.6	15,449	-0.13%
2024/03/14	3.1	40.65	17.9	40.59	40.90	-14.8	15,200	-0.10%
2024/03/13	4.3	39.85	38.5	40.16	40.40	-34.2	15,074	-0.23%
2024/03/12	3.3	39.89	48.6	39.95	39.95	-45.4	14,927	-0.30%
2024/03/11	9.3	39.81	15.4	39.95	39.80	-6	14,916	-0.04%
2024/03/08	3	39.78	131.6	39.70	39.90	-128.6	14,852	-0.87%	大賣/鉅額交易
2024/03/07	6.4	39.37	9.1	39.52	39.30	-2.7	14,753	-0.02%
2024/03/06	0.4	39.32	17.5	39.38	39.40	-17.1	14,805	-0.12%
2024/03/05	7.3	39.03	15.8	39.07	39.05	-8.6	15,071	-0.06%
2024/03/04	9.4	38.64	30	38.81	38.80	-20.6	15,081	-0.14%
2024/03/01	6.4	38.64	17	38.73	38.55	-10.6	15,193	-0.07%
2024/02/29	13.2	38.55	34.3	38.61	38.70	-21	15,352	-0.14%
2024/02/27	5.1	38.28	3	38.30	38.20	2.1	15,108	0.01%
2024/02/26	23.7	38.20	1	38.25	38.15	22.7	15,073	0.15%
2024/02/23	19.8	38.37	10.7	38.42	38.30	9.1	15,106	0.06%
2024/02/22	1.4	38.46	12.5	38.55	38.55	-11	15,450	-0.07%
2024/02/21	15	38.36	6	38.32	38.35	9	15,496	0.06%
2024/02/20	2.3	38.51	3.2	38.52	38.60	-0.9	15,621	-0.01%
2024/02/19	8.3	38.25	54.4	38.24	38.40	-46.1	15,715	-0.29%
2024/02/16	24.4	37.83	16	37.89	37.90	8.4	15,935	0.05%
2024/02/15	15.7	37.76	9	37.88	37.80	6.7	15,919	0.04%
2024/02/05	16.8	37.70	4.9	37.75	37.60	11.8	15,773	0.07%
2024/02/02	7	37.83	5	37.88	37.90	2	15,618	0.01%
2024/02/01	18	37.73	8.4	37.79	37.90	9.6	15,619	0.06%
2024/01/31	14	37.67	20.1	37.64	37.65	-6.1	15,520	-0.04%
2024/01/30	21.2	38.05	0	0.00	37.90	21.2	15,321	0.14%
2024/01/29	4.6	38.41	9.1	38.42	38.35	-4.5	15,388	-0.03%
2024/01/26	15.1	37.89	15.4	38.33	38.35	-0.3	15,517	0.00%
2024/01/25	34.3	37.86	42.4	37.95	37.80	-8.1	15,589	-0.05%
2024/01/24	2.8	37.96	1.1	38.00	37.85	1.7	15,625	0.01%
2024/01/23	9.3	37.89	5.7	37.99	37.85	3.6	15,667	0.02%
2024/01/22	7.3	38.07	7.1	38.09	38.10	0.2	15,724	0.00%
2024/01/19	9.9	37.76	5.3	37.83	37.90	4.6	15,657	0.03%
2024/01/18	31.8	37.62	3.5	37.76	37.80	28.3	15,700	0.18%
2024/01/17	92.9	37.78	13.1	37.76	37.30	79.9	15,688	0.51%
2024/01/16	11.7	38.55	2	38.75	38.60	9.7	15,125	0.06%
2024/01/15	5	39.00	1	39.10	38.90	4	15,031	0.03%
2024/01/12	14.8	38.90	13	38.97	39.05	1.8	15,260	0.01%
2024/01/11	6.3	39.25	2	39.28	39.20	4.3	15,369	0.03%
2024/01/10	4.9	39.27	4	39.14	39.35	0.9	15,431	0.01%
2024/01/09	6.2	39.46	5.7	39.44	39.45	0.4	15,441	0.00%
2024/01/08	1	39.40	44	39.44	39.45	-43	15,490	-0.28%
2024/01/05	1.2	39.06	12.4	38.80	38.95	-11.2	15,419	-0.07%
2024/01/04	0.2	38.84	3.1	38.91	38.75	-2.8	15,640	-0.02%
2024/01/03	10.1	38.70	17	38.70	38.65	-6.9	16,112	-0.04%
2024/01/02	3.2	39.07	19.2	39.20	39.30	-16	16,065	-0.10%
2023/12/29	4.2	39.01	22	39.15	39.20	-17.8	16,218	-0.11%
2023/12/28	0.1	39.00	13.7	39.06	39.20	-13.6	16,447	-0.08%
2023/12/27	4.5	38.86	6.7	39.00	39.00	-2.2	16,501	-0.01%
2023/12/26	4.5	38.74	14.5	38.78	38.80	-10	16,510	-0.06%
2023/12/25	1.4	38.60	9	38.53	38.80	-7.6	16,545	-0.05%
2023/12/22	13.6	38.23	7.5	38.36	38.35	6.1	16,552	0.04%
2023/12/21	39.2	38.30	1	38.50	38.30	38.2	16,414	0.23%
2023/12/20	29.6	38.78	0	0.00	38.75	29.6	16,221	0.18%
2023/12/19	6.2	38.91	1.5	39.17	39.15	4.7	15,937	0.03%
2023/12/18	4	39.08	6	39.42	39.05	-2	15,851	-0.01%
2023/12/15	2.5	39.46	23.5	39.49	39.35	-21	15,632	-0.13%
2023/12/14	0.3	39.35	30.9	39.34	39.55	-30.6	15,426	-0.20%
2023/12/13	14.7	38.88	0.8	39.00	38.90	13.8	15,271	0.09%
2023/12/12	3.2	38.98	6.4	39.25	39.30	-3.2	15,627	-0.02%
2023/12/11	18.5	38.94	3.9	38.89	38.90	14.5	15,738	0.09%
2023/12/08	5.5	38.88	5.6	39.12	39.25	-0.1	15,673	0.00%
2023/12/07	23.6	39.10	13.3	39.15	39.00	10.3	15,646	0.07%
2023/12/06	4.2	39.21	20	39.40	39.50	-15.8	15,568	-0.10%
2023/12/05	17.9	38.83	3	38.78	38.95	14.9	15,451	0.10%
2023/12/04	2.3	38.91	8	38.93	39.00	-5.8	15,441	-0.04%
2023/12/01	52.9	38.73	8.3	38.76	38.65	44.6	15,390	0.29%
2023/11/30	7	39.36	12.5	39.37	39.50	-5.5	15,252	-0.04%
2023/11/29	7.7	39.36	1.2	39.42	39.15	6.5	14,752	0.04%
2023/11/28	1.5	39.73	8.7	39.65	39.65	-7.2	14,596	-0.05%
2023/11/27	3.2	39.58	13.8	39.85	39.50	-10.6	14,793	-0.07%
2023/11/24	6.9	39.56	7.1	39.63	39.50	-0.2	14,710	0.00%
2023/11/22	0.5	39.74	21	39.75	39.85	-20.6	14,889	-0.14%
2023/11/21	0.1	39.70	39.8	39.70	39.85	-39.7	14,979	-0.26%
2023/11/20	3.2	39.09	1.9	39.10	39.20	1.3	14,849	0.01%
2023/11/17	5.3	39.36	33	39.38	39.20	-27.7	14,847	-0.19%
2023/11/16	21.2	38.90	73.3	39.12	39.20	-52.2	14,951	-0.35%
2023/11/15	6.1	38.69	52.6	38.84	38.90	-46.5	14,922	-0.31%
2023/11/14	1.1	38.40	4.1	38.53	38.55	-3	14,816	-0.02%
2023/11/13	5.3	38.27	30	38.45	38.50	-24.7	15,132	-0.16%
2023/11/10	3	38.38	5.2	38.47	38.40	-2.2	15,575	-0.01%
2023/11/09	0.2	38.53	11.2	38.67	38.60	-11	15,772	-0.07%
2023/11/08	5.6	38.53	15.7	38.56	38.60	-10.1	16,081	-0.06%
2023/11/07	5.3	38.33	15	38.57	38.60	-9.7	16,234	-0.06%
2023/11/06	3.7	38.55	41.8	38.51	38.55	-38.1	16,788	-0.23%
2023/11/03	1.4	38.07	120.9	38.08	38.25	-119.5	17,039	-0.70%	大賣/鉅額交易
2023/11/02	6	37.48	36.1	37.38	37.80	-30.1	17,100	-0.18%
2023/11/01	12.4	36.52	1	36.61	36.65	11.4	17,099	0.07%
2023/10/31	7.9	36.70	20.5	36.66	36.70	-12.6	17,296	-0.07%
2023/10/30	77.4	36.48	2	36.65	36.55	75.4	17,622	0.43%
2023/10/27	5.3	36.81	3.4	36.97	36.95	1.9	17,666	0.01%
2023/10/26	16.4	36.40	14.3	36.46	36.40	2.1	17,770	0.01%
2023/10/25	26.3	36.96	0.5	37.20	36.85	25.8	17,731	0.15%
2023/10/24	25.9	37.07	151.5	37.01	37.25	-125.6	17,783	-0.71%	大賣/鉅額交易
2023/10/23	21.7	37.29	29	37.10	37.10	-7.3	17,845	-0.04%
2023/10/20	24.7	37.48	7	37.52	37.50	17.7	17,753	0.10%
2023/10/19	26.2	38.50	13.6	38.36	38.35	12.6	17,724	0.07%
2023/10/18	16.7	38.74	36.6	38.74	38.85	-20	17,835	-0.11%
2023/10/17	27.3	38.66	12.3	38.74	38.75	15	18,022	0.08%
2023/10/16	0	0.00	36.1	38.48	38.80	-36.1	18,266	-0.20%
2023/10/13	25.7	38.44	20.5	38.49	38.50	5.1	18,569	0.03%
2023/10/12	11.5	38.75	66.1	38.70	38.95	-54.6	18,639	-0.29%
2023/10/11	10.1	38.10	82.5	38.30	38.50	-72.4	18,805	-0.39%
2023/10/06	15.4	37.47	11.3	37.38	37.50	4.1	18,386	0.02%
2023/10/05	1.5	37.37	13	37.27	37.50	-11.5	18,464	-0.06%
2023/10/04	46.5	37.04	2	36.90	36.85	44.5	18,375	0.24%
2023/10/03	4	37.65	7.1	37.84	37.65	-3.1	18,307	-0.02%
2023/10/02	2.3	37.43	1.2	37.82	37.60	1.1	18,383	0.01%
2023/09/28	5.6	37.67	3.9	37.70	37.70	1.7	18,603	0.01%
2023/09/27	4.8	37.56	6.5	37.63	37.70	-1.7	18,683	-0.01%
2023/09/26	3.7	37.72	19.2	37.85	37.85	-15.5	18,699	-0.08%
2023/09/25	12.2	37.83	15.2	37.96	38.00	-3.1	18,740	-0.02%
2023/09/22	1	37.75	39	37.60	37.80	-38	18,886	-0.20%
2023/09/21	23	37.45	27.1	37.34	37.40	-4.1	19,132	-0.02%
2023/09/20	20.7	37.71	13.8	37.78	37.85	6.9	19,056	0.04%
2023/09/19	1.4	37.82	12.2	37.99	37.80	-10.8	19,041	-0.06%
2023/09/18	51.5	37.82	11.4	37.81	37.85	40.2	19,458	0.21%
2023/09/15	4.1	37.44	30.2	37.52	37.55	-26.1	19,904	-0.13%
2023/09/14	33.2	36.80	29.1	37.17	37.50	4.1	20,118	0.02%
2023/09/13	56.7	36.50	3.5	36.48	36.60	53.2	20,615	0.26%
2023/09/12	1.2	36.22	25.3	36.37	36.55	-24.2	21,369	-0.11%
2023/09/11	2	36.15	11.2	36.16	36.20	-9.2	21,421	-0.04%
2023/09/08	5.3	35.79	5	35.93	36.10	0.3	21,446	0.00%
2023/09/07	3.1	35.70	4.3	35.90	35.85	-1.2	21,518	-0.01%
2023/09/06	55.8	35.70	6	35.71	35.55	49.8	21,561	0.23%
2023/09/05	16	36.09	7	36.11	36.00	9	21,536	0.04%
2023/09/04	7.3	36.09	23.3	36.06	36.20	-16	21,582	-0.07%
2023/09/01	8.6	36.00	11	36.09	36.00	-2.4	21,781	-0.01%
2023/08/31	25.8	36.00	1.2	36.11	35.90	24.6	21,912	0.11%
2023/08/30	19.5	36.50	20	36.53	36.45	-0.5	21,926	0.00%
2023/08/29	17.8	36.25	25.2	36.42	36.60	-7.4	22,085	-0.03%
2023/08/28	16.6	36.40	15	35.89	36.20	1.6	22,043	0.01%
2023/08/25	8.2	35.67	8.1	35.72	35.65	0.2	23,055	0.00%
2023/08/24	14.5	35.66	25.2	35.86	35.85	-10.7	23,169	-0.05%
2023/08/23	31.1	35.30	2	35.45	35.30	29.1	23,178	0.13%
2023/08/22	43.1	35.26	46.1	35.16	35.30	-3.1	23,393	-0.01%
2023/08/21	23.4	35.60	0	0.00	35.60	23.4	23,406	0.10%
2023/08/18	68.4	35.72	28	36.00	35.70	40.4	23,507	0.17%
2023/08/17	43.2	35.45	12.1	35.43	35.65	31.1	23,564	0.13%
2023/08/16	75.6	35.75	34	35.83	35.80	41.6	23,481	0.18%
2023/08/15	27.3	36.77	23	36.65	36.60	4.3	23,258	0.02%
2023/08/14	46.8	36.80	13.4	36.96	37.05	33.4	23,301	0.14%
2023/08/11	56.7	37.69	2	37.85	37.65	54.7	23,226	0.24%
2023/08/10	99.7	37.95	9	38.01	38.10	90.7	23,226	0.39%
2023/08/09	35.5	39.63	30.2	39.64	39.95	5.3	22,699	0.02%
2023/08/08	140.4	39.71	11.9	39.71	39.70	128.5	22,368	0.57%	大買/鉅額交易
2023/08/07	20.1	39.80	14	39.88	39.95	6.1	22,204	0.03%
2023/08/04	26.7	39.39	10	39.47	39.60	16.7	22,156	0.08%
2023/08/02	47.4	39.68	14	39.69	39.60	33.4	22,017	0.15%
2023/08/01	11	40.25	15	40.54	40.60	-4	21,645	-0.02%
2023/07/31	6	40.20	19.2	40.29	40.25	-13.1	21,455	-0.06%
2023/07/28	10.1	39.83	25	40.04	40.05	-15	21,395	-0.07%
2023/07/27	13.6	39.91	44.6	40.08	40.10	-31	21,291	-0.15%
2023/07/26	8.5	39.49	22.7	39.45	39.65	-14.2	21,117	-0.07%
2023/07/25	5.7	39.07	178.2	39.10	39.15	-172.5	21,019	-0.82%	大賣/鉅額交易
2023/07/24	13.2	38.90	22.4	38.94	39.00	-9.3	21,001	-0.04%
2023/07/21	7.4	39.26	23.1	39.39	39.35	-15.7	20,838	-0.08%
2023/07/20	5.2	39.09	35.4	39.31	39.35	-30.2	20,622	-0.15%
2023/07/19	11.6	38.93	19.2	38.83	38.85	-7.6	20,258	-0.04%
2023/07/18	16.1	38.96	15	39.21	39.30	1	19,941	0.01%
2023/07/17	7.1	38.90	33.4	38.94	38.90	-26.3	19,518	-0.13%
2023/07/14	2.3	38.33	88.8	38.64	38.90	-86.5	19,445	-0.44%
2023/07/13	19.3	38.20	8.7	38.23	38.10	10.6	19,291	0.05%
2023/07/12	5.2	38.05	45.9	37.98	38.20	-40.7	19,212	-0.21%
2023/07/11	8.1	37.39	13.3	37.49	37.65	-5.2	19,165	-0.03%
2023/07/10	59.3	36.98	9	37.41	36.85	50.3	19,130	0.26%
2023/07/07	28.7	37.06	18.4	37.02	37.30	10.3	18,927	0.05%
2023/07/06	105.5	37.63	11	37.46	37.45	94.5	18,779	0.50%	大買/
2023/07/05	12.1	38.23	1.4	38.58	38.25	10.6	18,477	0.06%
2023/07/04	3.9	38.34	16.1	38.41	38.50	-12.1	18,339	-0.07%
2023/07/03	7	38.20	28.3	38.32	38.30	-21.3	18,344	-0.12%
2023/06/30	27.2	38.24	9	38.44	38.20	18.2	18,353	0.10%
2023/06/29	24	38.18	92.9	38.45	38.55	-68.9	18,106	-0.38%
2023/06/28	3	37.88	21.1	37.89	37.95	-18.1	17,841	-0.10%
2023/06/27	29.4	37.55	30	37.68	37.55	-0.6	17,730	0.00%
2023/06/26	22.3	37.83	39.1	37.56	37.75	-16.8	17,674	-0.09%
2023/06/21	34.3	37.49	22	37.61	37.75	12.3	17,161	0.07%
2023/06/20	104.3	37.01	30.1	37.10	37.45	74.2	16,697	0.44%	大買/
2023/06/19	20.5	36.82	37.6	36.82	37.00	-17.1	16,116	-0.11%
2023/06/16	31.7	37.09	18.7	37.26	36.80	13	15,447	0.08%
2023/06/15	17.4	37.42	12	37.48	37.40	5.4	14,684	0.04%
2023/06/14	28.4	37.49	23.1	37.67	37.50	5.3	14,689	0.04%
2023/06/13	1	37.60	30.3	37.81	37.75	-29.3	14,804	-0.20%
2023/06/12	6.1	37.66	6.5	37.77	37.65	-0.5	14,842	0.00%
2023/06/09	14.9	37.64	33.7	37.55	37.65	-18.8	14,902	-0.13%
2023/06/08	13.2	37.07	83.7	37.19	37.30	-70.5	14,936	-0.47%
2023/06/07	19.1	36.92	29.2	36.85	37.00	-10.1	14,963	-0.07%
2023/06/06	8.2	36.59	20.1	36.70	36.50	-11.9	14,914	-0.08%
2023/06/05	10.9	36.67	57.8	36.80	36.70	-46.9	14,944	-0.31%
2023/06/02	0.7	36.00	151	36.02	36.10	-150.3	14,646	-1.03%	大賣/鉅額交易
2023/06/01	9.6	35.67	5.1	35.70	35.85	4.5	14,499	0.03%
2023/05/31	44.4	35.94	4	36.05	35.80	40.4	14,471	0.28%
2023/05/30	14.1	36.02	34	36.17	36.20	-19.9	13,547	-0.15%
2023/05/29	12.3	35.93	20	36.16	36.20	-7.7	13,613	-0.06%
2023/05/26	5.6	35.87	14.9	35.88	36.15	-9.3	13,663	-0.07%
2023/05/25	6.2	35.50	62.6	35.48	36.20	-56.4	13,443	-0.42%
2023/05/24	37.7	35.66	16.6	35.72	35.90	21.1	13,268	0.16%
2023/05/23	5.1	36.00	2	36.20	36.20	3.1	13,034	0.02%
2023/05/22	25	36.00	10.6	36.08	36.20	14.4	12,883	0.11%
2023/05/19	16.7	35.94	75.6	36.00	36.00	-58.9	12,639	-0.47%
2023/05/18	10.1	35.67	59.5	35.69	35.95	-49.4	12,805	-0.39%
2023/05/17	13	35.36	88.8	35.41	35.60	-75.7	12,683	-0.60%
2023/05/16	0	0.00	33.5	35.02	35.15	-33.5	12,549	-0.27%
2023/05/15	8.2	34.47	10.5	34.58	34.50	-2.3	12,561	-0.02%
2023/05/12	9.6	34.45	4	34.41	34.30	5.6	12,592	0.04%
2023/05/11	4.6	34.62	5.1	34.75	34.80	-0.5	12,485	0.00%
2023/05/10	5.3	34.64	17.3	34.70	34.80	-12	12,598	-0.10%
2023/05/09	19.2	34.40	5	34.45	34.50	14.2	12,570	0.11%
2023/05/08	115.2	34.25	3.3	34.35	34.30	111.9	12,549	0.89%	大買/鉅額交易
2023/05/05	2.4	34.41	0	0.00	34.25	2.4	12,587	0.02%
2023/05/04	2	34.30	11.5	34.32	34.30	-9.5	12,849	-0.07%
2023/05/03	32	34.11	11	34.15	34.15	21	12,946	0.16%
2023/05/02	7.6	33.98	1.3	34.01	34.10	6.3	13,197	0.05%
2023/04/28	1	34.05	9	34.01	34.05	-8	13,735	-0.06%
2023/04/27	21	33.74	0	0.00	33.85	21	13,802	0.15%
2023/04/26	16.5	33.82	7	33.94	34.00	9.5	13,872	0.07%
2023/04/25	4.6	33.84	12.6	33.96	33.90	-8	13,859	-0.06%
2023/04/24	6.1	33.94	3.1	33.97	34.10	3	13,867	0.02%
2023/04/21	2	33.98	3.4	33.99	34.05	-1.4	13,960	-0.01%
2023/04/20	5.1	33.87	4.4	33.90	33.90	0.7	14,036	0.01%
2023/04/19	41.7	34.13	47.5	34.18	34.05	-5.8	14,263	-0.04%
2023/04/18	54.2	34.15	47.1	34.10	34.20	7.1	14,198	0.05%
2023/04/17	6.3	33.42	4.7	33.45	33.45	1.5	14,151	0.01%
2023/04/14	37.1	33.27	5.8	33.38	33.45	31.3	14,201	0.22%
2023/04/13	7	33.29	2.1	33.30	33.30	4.9	14,120	0.03%
2023/04/12	3.7	33.14	7	33.10	33.15	-3.3	14,095	-0.02%
2023/04/11	16.2	33.04	10.2	33.08	33.15	6	14,175	0.04%
2023/04/10	31.2	32.98	5.5	32.99	33.00	25.7	14,129	0.18%
2023/04/07	11.4	32.80	1.3	32.85	32.80	10.1	14,130	0.07%
2023/04/06	7.3	32.91	10	32.85	33.00	-2.7	14,133	-0.02%
2023/03/31	1.3	32.75	3	33.02	33.00	-1.7	14,047	-0.01%
2023/03/30	6.4	32.71	0	0.00	32.70	6.4	13,920	0.05%
2023/03/29	0.2	32.86	25.2	32.79	32.80	-24.9	13,958	-0.18%
2023/03/28	1.6	32.90	46.2	33.07	32.85	-44.6	14,078	-0.32%
2023/03/27	4.2	32.92	8	33.01	33.05	-3.9	14,139	-0.03%
2023/03/24	1.3	32.98	24	33.03	33.10	-22.7	14,325	-0.16%
2023/03/23	1.2	33.02	17.6	33.02	33.15	-16.4	14,387	-0.11%
2023/03/22	56.2	32.65	20	32.65	32.70	36.2	14,542	0.25%
2023/03/21	8.3	32.35	7.8	32.30	32.20	0.6	14,762	0.00%
2023/03/20	3.1	31.95	5	31.94	32.00	-2	14,798	-0.01%
2023/03/17	115.3	31.85	1.1	32.03	31.75	114.2	14,817	0.77%	大買/鉅額交易
2023/03/16	47.1	31.60	51.2	31.64	31.65	-4	14,785	-0.03%
2023/03/15	12.2	32.15	8	32.27	32.00	4.2	14,750	0.03%
2023/03/14	41.5	32.20	166	32.22	32.10	-124.5	14,753	-0.84%	大賣/鉅額交易
2023/03/13	25.8	32.48	4.5	32.55	32.55	21.3	14,625	0.15%
2023/03/10	26.5	32.67	10	32.65	32.65	16.5	14,645	0.11%
2023/03/09	23.6	33.02	0	0.00	32.95	23.6	14,749	0.16%
2023/03/08	21.8	33.33	3	33.30	33.30	18.7	15,331	0.12%
2023/03/07	0.8	33.18	1	33.15	33.15	-0.2	15,349	0.00%
2023/03/06	48.1	32.84	37.1	33.02	32.95	11.1	15,488	0.07%
2023/03/03	18.8	32.84	4.3	32.93	32.80	14.5	15,532	0.09%
2023/03/02	34.5	33.03	6	32.97	32.95	28.5	15,707	0.18%
2023/03/01	11.6	32.75	40.1	33.45	33.70	-28.5	15,720	-0.18%
2023/02/24	49.3	33.34	13	33.52	33.30	36.3	15,527	0.23%
2023/02/23	17.2	33.73	6.3	33.75	33.65	10.9	15,376	0.07%
2023/02/22	14.5	33.28	24	33.40	33.80	-9.5	15,585	-0.06%
2023/02/21	10.6	33.70	55.4	33.66	33.65	-44.8	15,604	-0.29%
2023/02/20	3.6	33.94	16.4	33.96	34.05	-12.8	15,875	-0.08%
2023/02/17	3.2	33.45	1	33.50	33.50	2.2	16,016	0.01%
2023/02/16	12.2	33.69	90.5	33.66	33.40	-78.4	16,297	-0.48%
2023/02/15	39.8	33.46	42.6	33.31	33.40	-2.8	16,273	-0.02%
2023/02/14	10.8	33.46	27	33.34	33.55	-16.2	16,268	-0.10%
2023/02/13	12.9	33.09	43.5	33.06	33.30	-30.6	16,281	-0.19%
2023/02/10	10.5	32.64	26.2	32.54	32.60	-15.7	16,211	-0.10%
2023/02/09	7	32.07	0	0.00	32.10	7	16,282	0.04%
2023/02/08	15.5	32.10	5	32.31	32.15	10.5	16,434	0.06%
2023/02/07	4	32.19	3	32.22	32.25	1	16,442	0.01%
2023/02/06	11.3	32.20	10.2	32.26	32.10	1.1	16,602	0.01%
2023/02/03	23.4	32.53	11.1	32.50	32.45	12.3	16,761	0.07%
2023/02/02	81.5	32.47	36	32.52	32.85	45.5	16,812	0.27%
2023/02/01	3	32.20	43.6	32.38	32.60	-40.6	16,658	-0.24%
2023/01/31	24.8	32.14	2.7	32.41	31.95	22.1	16,717	0.13%
2023/01/30	10.3	32.37	48	32.89	32.60	-37.8	16,634	-0.23%
2023/01/17	12.5	31.92	7.4	31.96	32.00	5.1	16,306	0.03%
2023/01/16	2.1	31.97	32.5	31.94	32.00	-30.3	16,381	-0.19%
2023/01/13	2.2	31.65	28.8	31.69	31.65	-26.6	16,508	-0.16%
2023/01/12	4.5	31.40	1.2	31.49	31.45	3.3	16,953	0.02%
2023/01/11	9.1	31.59	13.1	31.59	31.45	-3.9	17,110	-0.02%
2023/01/10	6.8	31.63	27.7	31.71	31.75	-20.9	17,218	-0.12%
2023/01/09	1.4	31.56	50.6	31.49	31.70	-49.2	17,325	-0.28%
2023/01/06	11.4	30.93	3.2	30.94	30.95	8.2	17,451	0.05%
2023/01/05	0	30.90	22.4	30.94	31.10	-22.4	17,784	-0.13%
2023/01/04	5.6	30.39	3	30.48	30.40	2.6	17,687	0.01%
2023/01/03	24.2	30.27	0	0.00	30.50	24.2	17,997	0.13%
2022/12/30	3.4	30.46	3.1	30.67	30.35	0.3	18,034	0.00%
2022/12/29	15.9	30.23	3	30.30	30.25	12.9	18,080	0.07%
2022/12/28	10.2	30.53	6	30.51	30.50	4.2	18,140	0.02%
2022/12/27	8	30.68	2	30.70	30.65	6	18,372	0.03%
2022/12/26	6.5	30.63	1	30.65	30.70	5.4	18,666	0.03%
2022/12/23	15	30.47	2	30.50	30.55	13	19,127	0.07%
2022/12/22	10	30.75	3	30.75	30.85	7	19,547	0.04%
2022/12/21	12	30.48	0	0.00	30.50	12	20,038	0.06%
2022/12/20	33.1	30.49	3	30.58	30.65	30.1	20,406	0.15%
2022/12/19	12	30.61	2	30.65	30.65	10	20,429	0.05%
2022/12/16	40.6	30.80	11	30.81	30.80	29.6	20,388	0.15%
2022/12/15	8.2	31.01	3.1	31.19	31.15	5.1	20,411	0.02%
2022/12/14	1	31.20	8.3	31.21	31.20	-7.3	20,514	-0.04%
2022/12/13	30.6	30.80	8.1	30.75	30.80	22.5	20,352	0.11%
2022/12/12	13	31.03	33.1	31.00	31.15	-20.1	20,133	-0.10%
2022/12/09	23.1	31.01	5.1	31.01	31.15	18	20,470	0.09%
2022/12/08	9	30.83	7	30.96	31.10	2	20,527	0.01%
2022/12/07	33.4	31.08	7.2	30.99	30.95	26.3	20,524	0.13%
2022/12/06	60.6	31.01	0.2	31.25	30.95	60.4	20,487	0.29%
2022/12/05	49.7	31.13	1	31.10	31.05	48.7	20,419	0.24%
2022/12/02	39.3	31.23	26.4	31.27	31.10	12.9	20,398	0.06%
2022/12/01	75.7	31.71	2.6	31.74	31.55	73.1	20,356	0.36%
2022/11/30	5.4	31.50	11.4	31.78	32.00	-6.1	20,110	-0.03%
2022/11/29	3.4	31.26	12.1	31.37	31.50	-8.7	19,455	-0.04%
2022/11/28	25.3	30.87	17	31.06	30.95	8.3	19,341	0.04%
2022/11/25	29.3	31.40	5	31.36	31.35	24.3	19,307	0.13%
2022/11/24	10	31.30	15.1	31.39	31.65	-5.1	19,324	-0.03%
2022/11/23	12.1	31.18	18	31.21	31.10	-5.9	19,207	-0.03%
2022/11/22	65	30.61	33	30.72	30.90	32	19,133	0.17%
2022/11/21	86.5	30.34	17	30.42	30.55	69.5	19,065	0.36%
2022/11/18	67	30.19	7	30.46	30.20	60	19,009	0.32%
2022/11/17	9.3	30.60	0	0.00	30.85	9.3	18,811	0.05%
2022/11/16	52.4	31.02	2.1	31.37	30.85	50.4	18,830	0.27%
2022/11/15	7.9	31.14	3.1	31.17	31.15	4.8	18,676	0.03%
2022/11/14	7.1	31.11	22.7	31.18	31.30	-15.6	18,526	-0.08%
2022/11/11	26	30.78	26.8	30.78	30.85	-0.8	18,307	0.00%
2022/11/10	30.2	30.04	4	30.15	30.00	26.2	18,057	0.14%
2022/11/09	13.6	30.40	10.7	30.49	30.50	2.9	18,077	0.02%
2022/11/08	46.2	30.20	31.1	30.32	30.40	15.1	18,099	0.08%
2022/11/07	20	29.92	35.1	29.96	30.20	-15	18,153	-0.08%
2022/11/04	23.4	29.10	9	29.39	29.55	14.4	18,558	0.08%
2022/11/03	31.2	29.14	11	29.15	29.10	20.2	19,100	0.11%
2022/11/02	33.4	29.44	0	0.00	29.35	33.4	19,330	0.17%
2022/11/01	35.4	29.78	0	0.00	29.75	35.4	19,212	0.18%
2022/10/31	14.5	30.09	20.5	30.18	29.90	-6	19,108	-0.03%
2022/10/28	8.4	29.79	3	29.75	29.80	5.4	19,148	0.03%
2022/10/27	15	29.82	1.4	30.11	29.70	13.6	19,203	0.07%
2022/10/26	54.7	30.18	23.3	30.30	30.15	31.4	19,123	0.16%
2022/10/25	5.7	29.65	12.2	29.87	29.95	-6.5	18,971	-0.03%
2022/10/24	8.2	29.68	10.8	29.71	29.60	-2.7	18,984	-0.01%
2022/10/21	4.1	29.46	30.5	29.66	29.70	-26.4	18,949	-0.14%
2022/10/20	65.9	28.55	31	28.79	29.20	34.9	18,830	0.19%
2022/10/19	59.7	29.14	11.4	29.13	29.00	48.2	18,464	0.26%
2022/10/18	7.2	29.41	5	29.66	29.70	2.2	18,376	0.01%
2022/10/17	46.3	29.13	58.3	29.05	29.25	-11.9	18,298	-0.07%
2022/10/14	71.1	29.58	10	29.52	29.40	61.1	18,135	0.34%
2022/10/13	58.8	29.75	22.7	29.69	29.75	36.1	17,917	0.20%
2022/10/12	26.8	30.05	15.4	30.20	30.25	11.4	17,555	0.07%
2022/10/11	47.3	30.13	26	30.12	30.05	21.2	17,569	0.12%
2022/10/07	12.7	30.99	2.1	31.19	31.00	10.6	17,288	0.06%
2022/10/06	10	31.09	21.2	31.13	31.35	-11.2	17,249	-0.06%
2022/10/05	75	30.97	2	30.90	30.85	73	17,419	0.42%
2022/10/04	36.4	30.73	18	30.76	30.70	18.4	17,385	0.11%
2022/10/03	72.7	30.69	18.5	30.68	30.65	54.2	17,214	0.31%
2022/09/30	47	31.38	16.1	31.41	31.15	30.9	16,923	0.18%
2022/09/29	61.1	31.65	13	31.62	31.80	48.1	16,572	0.29%
2022/09/28	95.1	31.93	54.1	31.67	31.95	41	16,247	0.25%
2022/09/27	129.5	32.73	16.3	32.56	32.45	113.2	15,819	0.72%	大買/鉅額交易
2022/09/26	29.7	33.44	40.3	33.54	33.35	-10.6	15,591	-0.07%
2022/09/23	10	33.82	5.4	34.00	33.90	4.6	15,564	0.03%
2022/09/22	90.1	33.79	1.1	33.72	33.65	89	15,719	0.57%
2022/09/21	13.3	34.37	0.7	34.50	34.25	12.6	15,675	0.08%
2022/09/20	12.7	34.51	9.8	34.55	34.45	2.9	15,555	0.02%
2022/09/19	8	34.56	8.6	34.68	34.45	-0.6	15,640	0.00%
2022/09/16	27.8	34.45	5.2	34.50	34.50	22.6	15,802	0.14%
2022/09/15	27.5	34.65	0	0.00	34.55	27.5	15,945	0.17%
2022/09/14	19.6	34.78	6	34.63	34.75	13.6	16,493	0.08%
2022/09/13	29.1	35.05	3	35.10	35.05	26.1	17,128	0.15%
2022/09/12	1	35.15	28.5	35.18	35.55	-27.5	17,740	-0.15%
2022/09/08	4.2	34.99	7	34.93	35.00	-2.8	18,634	-0.02%
2022/09/07	17.4	34.93	4	34.96	34.95	13.4	18,810	0.07%
2022/09/06	0	0.00	3	35.30	35.35	-3	19,000	-0.02%
2022/09/05	13.6	34.96	45.1	35.04	35.30	-31.5	19,127	-0.16%
2022/09/02	39.2	35.09	4	35.15	35.00	35.2	19,485	0.18%
2022/09/01	19	35.20	1	35.15	35.15	18	19,537	0.09%
2022/08/31	5.1	35.73	35	35.84	35.90	-29.9	19,580	-0.15%
2022/08/30	8.1	35.33	1	35.55	35.45	7.1	19,466	0.04%
2022/08/29	14.7	35.46	16.9	35.49	35.50	-2.2	19,511	-0.01%
2022/08/26	4	35.83	21	35.86	35.85	-17	19,708	-0.09%
2022/08/25	6.2	35.37	9	35.56	35.55	-2.8	19,814	-0.01%
2022/08/24	8.5	35.16	3	35.17	35.10	5.5	19,915	0.03%
2022/08/23	37.1	35.38	0	0.00	35.20	37.1	20,507	0.18%
2022/08/22	2.1	35.80	2	35.85	35.80	0.1	20,648	0.00%
2022/08/19	38.1	35.75	6	35.76	35.80	32.1	20,714	0.16%
2022/08/18	13	35.87	2.5	35.96	36.05	10.5	20,785	0.05%
2022/08/17	24.5	35.69	0	0.00	35.75	24.5	20,909	0.12%
2022/08/16	20.8	35.81	5	35.76	35.80	15.8	20,895	0.08%
2022/08/15	13.5	35.61	33	35.64	35.60	-19.5	21,009	-0.09%
2022/08/12	47.2	35.73	10	35.73	35.70	37.2	21,088	0.18%
2022/08/11	56.9	35.79	28	35.86	35.80	28.9	21,153	0.14%
2022/08/10	117.3	37.19	40	37.03	37.20	77.3	20,871	0.37%	大買/
2022/08/09	20.6	36.73	81.2	36.63	36.90	-60.6	20,432	-0.30%
2022/08/08	4	35.84	35	35.96	36.00	-31	20,328	-0.15%
2022/08/05	18	35.86	215.1	35.91	35.85	-197.1	20,596	-0.96%	大賣/鉅額交易
2022/08/04	8.1	35.66	35.1	35.79	35.65	-27	20,844	-0.13%
2022/08/03	19.4	35.54	4.5	35.58	35.60	14.9	20,975	0.07%
2022/08/02	8.4	35.29	18	35.46	35.70	-9.6	21,221	-0.05%
2022/08/01	10.7	35.45	9	35.44	35.55	1.7	21,482	0.01%
2022/07/29	21.8	35.41	15.3	35.77	35.40	6.6	21,867	0.03%
2022/07/28	9.1	35.53	23	35.52	35.60	-13.9	22,055	-0.06%
2022/07/27	5.1	35.03	27	34.99	35.15	-21.9	22,041	-0.10%
2022/07/26	10.2	34.60	13	34.63	34.60	-2.8	22,016	-0.01%
2022/07/25	19.6	34.53	2	34.55	34.45	17.6	22,072	0.08%
2022/07/22	39	34.83	58	34.74	34.90	-19	22,258	-0.09%
2022/07/21	38.2	34.02	5	34.29	34.45	33.2	22,434	0.15%
2022/07/20	31.1	34.33	20	34.40	34.15	11.1	22,622	0.05%
2022/07/19	3	34.12	4	34.33	34.15	-1	22,813	0.00%
2022/07/18	19	33.97	61	34.00	34.15	-42	23,120	-0.18%
2022/07/15	45.3	34.04	3	33.95	33.90	42.3	23,350	0.18%
2022/07/14	9.7	34.74	27	34.79	34.55	-17.3	23,643	-0.07%
2022/07/13	75.1	34.86	21	34.89	34.85	54.1	23,883	0.23%
2022/07/12	50.9	33.60	3.7	33.56	33.45	47.2	24,119	0.20%
2022/07/11	21.6	34.53	19.2	34.44	34.30	2.4	24,310	0.01%
2022/07/08	24	35.20	12	35.22	35.05	12	24,688	0.05%
2022/07/07	15.2	35.05	21	35.23	35.15	-5.8	24,896	-0.02%
2022/07/06	16.5	35.50	9	35.29	35.20	7.5	24,949	0.03%
2022/07/05	20.3	35.75	4.4	36.02	35.55	15.9	25,090	0.06%
2022/07/04	4.6	35.52	11	35.52	35.75	-6.4	25,235	-0.03%
2022/07/01	15.2	35.32	17.1	35.46	35.25	-1.9	25,807	-0.01%
2022/06/30	12	35.32	8	35.43	35.30	3.9	25,991	0.02%
2022/06/29	8.3	35.75	15	35.70	35.70	-6.7	26,007	-0.03%
2022/06/28	7.2	36.29	71.1	36.37	36.35	-64	26,076	-0.25%
2022/06/27	13.7	36.47	45	36.54	36.20	-31.3	26,224	-0.12%
2022/06/24	3	36.07	40.5	36.18	36.15	-37.5	26,116	-0.14%
2022/06/23	5.1	35.54	20	35.96	35.35	-14.9	26,141	-0.06%
2022/06/22	43.3	35.48	12	35.42	35.40	31.3	25,980	0.12%
2022/06/21	41.1	35.71	137.2	35.63	35.60	-96.1	25,464	-0.38%	大賣/
2022/06/20	25.7	35.13	57	35.07	34.60	-31.3	25,138	-0.12%
2022/06/17	63.6	35.52	32	35.66	35.30	31.6	24,571	0.13%
2022/06/16	26.4	36.28	74	36.53	36.15	-47.6	23,715	-0.20%
2022/06/15	90.9	36.26	16	36.21	36.20	74.9	23,985	0.31%
2022/06/14	7	36.80	57.4	36.64	36.90	-50.4	24,039	-0.21%
2022/06/13	79.9	36.23	34.6	36.18	36.50	45.3	24,410	0.19%
2022/06/10	36.7	36.83	13.3	36.99	37.10	23.5	24,131	0.10%
2022/06/09	47.4	37.18	3	37.13	37.15	44.4	24,116	0.18%
2022/06/08	10.1	37.65	4	37.65	37.70	6.1	23,909	0.03%
2022/06/07	5	37.60	0	0.00	37.70	5	24,006	0.02%
2022/06/06	204	37.54	89	37.56	37.80	115	23,969	0.48%	大買/鉅額交易
2022/06/02	16.6	37.86	15.2	37.98	37.90	1.4	24,002	0.01%
2022/06/01	13.6	38.34	0	38.40	38.20	13.6	24,290	0.06%
2022/05/31	28.3	38.07	18	38.46	38.75	10.3	24,270	0.04%
2022/05/30	14.3	38.11	18.8	38.26	38.45	-4.5	23,672	-0.02%
2022/05/27	17	37.53	98	37.80	37.95	-81	23,513	-0.34%
2022/05/26	89.1	37.47	30.3	37.64	37.30	58.8	23,592	0.25%
2022/05/25	24	37.27	23	37.47	37.60	1	23,940	0.00%
2022/05/24	13.3	37.38	17	37.56	37.20	-3.8	24,068	-0.02%
2022/05/23	5.3	37.04	27	37.40	37.20	-21.7	24,135	-0.09%
2022/05/20	34.1	36.73	23.5	36.98	37.10	10.5	24,334	0.04%
2022/05/19	28.3	36.72	36	36.65	36.60	-7.7	24,357	-0.03%
2022/05/18	68.3	36.95	17	37.23	37.50	51.3	24,200	0.21%
2022/05/17	55.1	36.54	25.3	36.48	36.45	29.8	24,032	0.12%
2022/05/16	62.9	36.63	46	36.68	36.90	16.9	23,972	0.07%
2022/05/13	45.2	36.71	43.5	36.77	36.95	1.7	23,752	0.01%
2022/05/12	74.4	37.38	63.5	37.08	37.00	10.9	23,630	0.05%
2022/05/11	12.3	38.10	18.1	38.22	38.35	-5.8	23,358	-0.02%
2022/05/10	32.9	37.78	78.5	38.08	38.20	-45.6	23,272	-0.20%
2022/05/09	72.3	38.32	25.3	38.19	38.00	47	23,158	0.20%
2022/05/06	34.9	38.98	50.2	39.05	39.35	-15.3	23,304	-0.07%
2022/05/05	104.9	40.16	60	39.85	39.85	44.9	23,268	0.19%	大買/
2022/05/04	16.2	40.75	144.5	40.80	40.85	-128.3	22,935	-0.56%	大賣/鉅額交易
2022/05/03	49.6	41.07	19	40.93	40.85	30.6	23,115	0.13%
2022/04/29	21	41.20	16	41.42	41.60	5	23,151	0.02%
2022/04/28	41.9	40.97	7.3	40.98	41.00	34.6	23,189	0.15%
2022/04/27	29.4	41.66	19.2	41.72	41.60	10.2	22,990	0.04%
2022/04/26	25	41.75	34.1	41.79	41.95	-9.1	22,892	-0.04%
2022/04/25	17.7	41.34	36.1	41.47	41.55	-18.4	22,814	-0.08%
2022/04/22	29	41.27	41.9	41.16	41.55	-12.9	22,680	-0.06%
2022/04/21	41.1	41.11	283.5	40.93	41.00	-242.4	22,660	-1.07%	大賣/鉅額交易
2022/04/20	17	41.30	34	41.24	41.75	-17	22,756	-0.07%
2022/04/19	252.8	41.49	13.5	41.83	41.50	239.3	22,593	1.06%	大買/鉅額交易
2022/04/18	34.6	41.77	128.1	41.83	41.90	-93.5	22,623	-0.41%	大賣/
2022/04/15	39	43.11	62.5	43.05	42.85	-23.5	22,231	-0.11%
2022/04/14	37.8	43.72	193	44.13	43.10	-155.2	22,188	-0.70%	大賣/鉅額交易
2022/04/13	3	44.75	48.6	44.88	44.95	-45.6	21,917	-0.21%
2022/04/12	9.7	44.43	25.7	44.46	44.45	-16	21,815	-0.07%
2022/04/11	15.1	44.49	53.2	44.54	44.65	-38.1	21,804	-0.17%
2022/04/08	33.2	44.03	29.1	44.14	44.35	4.1	21,693	0.02%
2022/04/07	220.2	44.87	45	44.70	44.10	175.2	21,521	0.81%	大買/鉅額交易
2022/04/06	10.6	43.29	18.1	43.67	44.05	-7.5	20,847	-0.04%
2022/04/01	4	42.93	31.1	42.90	43.10	-27.1	20,525	-0.13%
2022/03/31	8.1	42.67	58.5	42.63	42.90	-50.4	20,361	-0.25%
2022/03/30	6.1	42.13	36.1	42.09	42.25	-30	20,140	-0.15%
2022/03/29	30.3	42.04	14	42.15	42.00	16.3	20,062	0.08%
2022/03/28	42.3	41.95	11.1	42.10	42.40	31.2	20,106	0.16%
2022/03/25	20.1	41.80	28	41.89	42.20	-7.9	20,005	-0.04%
2022/03/24	43.3	42.25	28.9	42.28	42.25	14.4	19,863	0.07%
2022/03/23	19.8	42.06	79.1	42.06	42.35	-59.3	20,104	-0.29%
2022/03/22	11.2	40.90	77.9	40.96	41.15	-66.7	19,934	-0.33%
2022/03/21	12.1	40.52	46.3	40.54	40.60	-34.2	19,757	-0.17%
2022/03/18	16.7	40.57	39.2	40.50	40.45	-22.6	19,688	-0.11%
2022/03/17	22.4	40.01	56.6	40.05	40.05	-34.2	19,291	-0.18%
2022/03/16	11	38.81	214.5	38.99	39.50	-203.5	19,042	-1.07%	大賣/鉅額交易
2022/03/15	8	38.47	22.5	38.46	38.60	-14.5	18,592	-0.08%
2022/03/14	5.2	38.40	181.2	38.34	38.50	-176	18,718	-0.94%	大賣/鉅額交易
2022/03/11	73.3	38.07	30	37.97	37.95	43.3	18,809	0.23%
2022/03/10	17	37.67	56	38.03	38.25	-39	18,971	-0.21%
2022/03/09	23.9	37.57	61.4	37.65	37.40	-37.4	18,913	-0.20%
2022/03/08	21	37.41	48	37.43	37.35	-27	18,855	-0.14%
2022/03/07	53.4	37.40	39	37.30	37.65	14.4	18,541	0.08%
2022/03/04	4	37.81	11.3	37.94	38.00	-7.3	18,838	-0.04%
2022/03/03	11.2	37.99	7	38.02	38.10	4.2	18,849	0.02%
2022/03/02	10.1	37.97	9.3	38.04	38.10	0.7	19,001	0.00%
2022/03/01	10	38.15	69.9	37.97	38.20	-59.9	18,897	-0.32%
2022/02/25	40	37.42	14	37.50	37.60	26	18,700	0.14%
2022/02/24	24	37.64	23.1	37.67	37.70	0.9	18,282	0.00%
2022/02/23	14.1	37.69	43.5	37.86	38.05	-29.4	18,069	-0.16%
2022/02/22	95.5	37.47	12	37.59	37.60	83.5	17,974	0.46%
2022/02/21	61.1	37.81	6	37.77	38.00	55.1	17,683	0.31%
2022/02/18	13	38.12	4	38.16	38.10	9	17,511	0.05%
2022/02/17	47.1	38.26	10	38.33	38.40	37.1	17,574	0.21%
2022/02/16	29	38.17	51	38.29	38.20	-22	17,532	-0.13%
2022/02/15	20.5	38.15	5.1	38.20	38.10	15.4	17,393	0.09%
2022/02/14	44.2	38.22	14.8	38.36	38.45	29.4	17,356	0.17%
2022/02/11	11	38.58	24.1	38.68	38.80	-13.1	17,366	-0.08%
2022/02/10	62.6	38.42	23	38.58	38.70	39.6	17,302	0.23%
2022/02/09	20.8	38.82	63	38.77	38.80	-42.2	17,119	-0.25%
2022/02/08	17	38.49	137.5	38.74	38.95	-120.5	16,979	-0.71%	大賣/鉅額交易
2022/02/07	10	37.54	99.5	37.57	38.00	-89.5	16,457	-0.54%
2022/01/26	69.2	36.93	39	37.02	36.95	30.2	16,120	0.19%
2022/01/25	22.1	36.40	7	36.54	36.90	15.1	16,116	0.09%
2022/01/24	6.2	36.67	38	36.53	36.90	-31.8	15,849	-0.20%
2022/01/21	27.2	36.56	12.5	36.71	36.85	14.7	15,865	0.09%
2022/01/20	16.2	36.86	12.1	36.88	36.95	4.1	15,661	0.03%
2022/01/19	36.8	36.91	28	36.88	37.00	8.8	15,589	0.06%
2022/01/18	9	36.97	15	37.05	37.25	-6	15,666	-0.04%
2022/01/17	69.3	37.02	13	37.11	37.05	56.3	15,532	0.36%
2022/01/14	138.7	37.42	34	37.36	37.45	104.7	15,445	0.68%	大買/鉅額交易
2022/01/13	27.6	37.46	93.3	37.49	37.85	-65.7	15,365	-0.43%
2022/01/12	26	36.83	34	36.91	37.00	-8	14,982	-0.05%
2022/01/11	20.2	36.47	141	36.55	37.00	-120.8	14,812	-0.82%	大賣/鉅額交易
2022/01/10	24	36.07	8	36.04	36.15	16	14,715	0.11%
2022/01/07	118	36.28	121.3	36.34	36.20	-3.3	14,676	-0.02%	大買/大賣/
2022/01/06	11.2	35.75	11	35.81	36.00	0.2	14,480	0.00%
2022/01/05	4	35.39	0	0.00	35.55	4	14,401	0.03%
2022/01/04	13.3	35.35	44	35.47	35.55	-30.7	14,513	-0.21%
2022/01/03	50.7	35.34	9	35.45	35.35	41.7	14,429	0.29%
2021/12/30	9.4	35.57	0	0.00	35.55	9.4	14,371	0.07%
2021/12/29	12	35.51	3	35.70	35.60	9	14,475	0.06%
2021/12/28	25.1	35.49	0	35.60	35.60	25.1	14,534	0.17%
2021/12/27	9.2	35.39	4	35.44	35.60	5.1	14,543	0.04%
2021/12/24	13.2	35.41	14.4	35.40	35.50	-1.2	14,759	-0.01%
2021/12/23	13.7	35.49	1	35.60	35.50	12.7	14,804	0.09%
2021/12/22	9.2	35.64	12	35.66	35.65	-2.8	14,903	-0.02%
2021/12/21	5.8	35.79	6.2	35.85	35.75	-0.4	14,792	0.00%
2021/12/20	9.2	35.67	6.2	35.68	36.00	2.9	14,718	0.02%
2021/12/17	0.6	35.55	2	35.77	35.90	-1.4	14,516	-0.01%
2021/12/16	3.1	35.30	15.5	35.33	35.60	-12.4	14,226	-0.09%
2021/12/15	3.5	35.16	3.2	35.16	35.20	0.3	14,286	0.00%
2021/12/14	11.2	35.22	16	35.17	35.40	-4.8	14,568	-0.03%
2021/12/13	8.3	35.55	10.1	35.50	35.50	-1.8	14,534	-0.01%
2021/12/10	8.1	35.33	47.4	35.58	35.65	-39.3	14,470	-0.27%
2021/12/09	7.3	35.08	10.6	35.21	35.30	-3.3	14,411	-0.02%
2021/12/08	8.4	35.05	51.9	35.12	35.20	-43.4	14,402	-0.30%
2021/12/07	5.1	34.80	40.6	34.82	35.10	-35.5	14,249	-0.25%
2021/12/06	11.3	34.13	21.7	34.28	34.60	-10.4	14,035	-0.07%
2021/12/03	4	34.11	5	34.15	34.15	-1	13,963	-0.01%
2021/12/02	4.2	34.00	6	34.20	34.25	-1.8	13,859	-0.01%
2021/12/01	6.4	33.94	5	33.80	34.15	1.4	13,857	0.01%
2021/11/30	37.9	33.72	4.4	33.95	34.20	33.5	14,025	0.24%
2021/11/29	29.5	33.87	19	33.87	33.90	10.5	13,373	0.08%
2021/11/26	51	33.95	13	33.93	33.90	38	13,316	0.29%
2021/11/25	6.3	34.29	6	34.38	34.50	0.3	13,369	0.00%
2021/11/24	6.2	34.24	7.4	34.40	34.35	-1.2	13,445	-0.01%
2021/11/23	11.1	34.11	19	34.11	34.10	-7.9	13,526	-0.06%
2021/11/22	24.6	34.22	11	34.24	34.15	13.6	13,527	0.10%
2021/11/19	22.1	34.34	15.1	34.47	34.65	7	13,484	0.05%
2021/11/18	11	34.61	24.3	34.60	34.70	-13.4	13,414	-0.10%
2021/11/17	14.3	34.16	1.3	34.19	34.20	13	13,571	0.10%
2021/11/16	10	33.96	62.2	34.08	34.20	-52.2	13,654	-0.38%
2021/11/15	10	33.91	11.2	33.88	33.95	-1.2	13,736	-0.01%
2021/11/12	16	33.77	5	33.82	33.90	11	13,847	0.08%
2021/11/11	19.1	33.81	1.2	33.81	33.80	17.9	14,108	0.13%
2021/11/10	11.3	33.86	36.6	33.93	34.00	-25.3	14,362	-0.18%
2021/11/09	26	33.59	18	33.64	33.70	8	14,379	0.06%
2021/11/08	9.3	33.57	5	33.56	33.60	4.3	15,869	0.03%
2021/11/05	4.5	33.45	37	33.51	33.70	-32.6	16,463	-0.20%
2021/11/04	0.2	33.39	1.3	33.39	33.45	-1.1	16,617	-0.01%
2021/11/03	3	33.22	2	33.35	33.40	1	16,839	0.01%
2021/11/02	7.4	33.31	25	33.30	33.30	-17.7	17,037	-0.10%
2021/11/01	14.5	33.28	300	33.25	33.30	-285.5	17,036	-1.68%	大賣/鉅額交易
2021/10/29	4.1	33.13	14	33.26	33.40	-9.9	17,140	-0.06%
2021/10/28	10.3	33.30	5.3	33.34	33.40	5.1	17,210	0.03%
2021/10/27	6.1	33.36	9.6	33.37	33.35	-3.4	17,331	-0.02%
2021/10/26	3	33.38	14.3	33.35	33.45	-11.3	17,520	-0.06%
2021/10/25	0	0.00	1.5	33.05	33.10	-1.5	17,345	-0.01%
2021/10/22	4	33.01	22	33.00	33.05	-18	17,462	-0.10%
2021/10/21	1	32.90	15.6	32.96	32.95	-14.6	17,366	-0.08%
2021/10/20	2.3	32.83	2	32.85	32.90	0.3	17,206	0.00%
2021/10/19	17.1	32.79	10.1	32.86	32.75	7	17,208	0.04%
2021/10/18	1	32.55	21	32.73	32.95	-20	17,240	-0.12%
2021/10/15	2.1	32.33	8	32.42	32.50	-5.9	17,178	-0.03%
2021/10/14	7	32.37	17.1	32.47	32.30	-10.1	17,136	-0.06%
2021/10/13	0	0.00	19	32.48	32.50	-19	17,222	-0.11%
2021/10/12	21.1	32.05	24	32.21	32.45	-2.9	17,261	-0.02%
2021/10/08	6.6	32.25	5	32.22	32.25	1.6	17,140	0.01%
2021/10/07	3	32.47	61.3	32.40	32.40	-58.3	17,250	-0.34%
2021/10/06	5.5	31.98	75	32.20	32.25	-69.5	17,271	-0.40%
2021/10/05	36.6	32.03	82	32.07	32.05	-45.4	17,257	-0.26%
2021/10/04	13.3	32.04	85	32.09	32.10	-71.7	17,264	-0.42%
2021/10/01	39.5	31.91	11	31.97	32.05	28.5	17,277	0.16%
2021/09/30	7.4	32.07	0	0.00	32.05	7.4	17,102	0.04%
2021/09/29	43.9	32.06	2	32.08	32.05	41.9	17,088	0.24%
2021/09/28	4.1	32.21	0	0.00	32.40	4.1	16,926	0.02%
2021/09/27	6.1	32.35	8	32.38	32.35	-1.9	16,971	-0.01%
2021/09/24	3.2	32.36	2	32.43	32.40	1.2	17,017	0.01%
2021/09/23	5	32.15	17.3	32.16	32.40	-12.3	17,042	-0.07%
2021/09/22	51.3	31.96	3	32.03	32.10	48.3	17,109	0.28%
2021/09/17	11.1	32.22	13	32.44	32.15	-1.9	16,856	-0.01%
2021/09/16	0.4	32.45	6	32.40	32.35	-5.6	16,641	-0.03%
2021/09/15	1.1	32.31	1	32.45	32.35	0.1	16,725	0.00%
2021/09/14	5.1	32.41	18	32.46	32.50	-12.9	16,823	-0.08%
2021/09/13	12.2	32.22	6.2	32.30	32.30	6	16,868	0.04%
2021/09/10	4.1	32.29	14	32.44	32.45	-9.9	17,008	-0.06%
2021/09/09	16	32.27	0	0.00	32.30	16	17,295	0.09%
2021/09/08	27.3	32.30	12	32.33	32.50	15.3	17,339	0.09%
2021/09/07	11.4	32.36	4.6	32.39	32.45	6.8	17,478	0.04%
2021/09/06	28.1	32.53	11	32.51	32.50	17.1	17,514	0.10%
2021/09/03	36.3	32.29	52	32.36	32.55	-15.7	17,499	-0.09%
2021/09/02	32.5	32.11	15	32.30	32.10	17.5	17,474	0.10%
2021/09/01	11.3	32.52	10.6	32.56	32.55	0.7	17,573	0.00%
2021/08/31	11	32.30	6	32.25	32.80	5	17,556	0.03%
2021/08/30	6.6	32.10	67	32.13	32.45	-60.4	17,459	-0.35%
2021/08/27	4.7	31.91	30	31.89	32.00	-25.3	17,403	-0.15%
2021/08/26	16	31.33	2	31.30	31.45	14	17,412	0.08%
2021/08/25	20.3	31.31	11	31.30	31.45	9.3	17,546	0.05%
2021/08/24	184.1	31.21	22	31.27	31.35	162.1	17,544	0.92%	大買/鉅額交易
2021/08/23	433.5	31.19	51	31.39	31.05	382.5	17,640	2.17%	大買/鉅額交易
2021/08/20	30.3	31.20	11	31.41	31.45	19.3	17,588	0.11%
2021/08/19	38.9	31.27	7	31.29	31.30	31.9	18,782	0.17%
2021/08/18	32.5	31.39	4	31.39	31.45	28.5	18,614	0.15%
2021/08/17	4.5	31.57	26	31.34	31.45	-21.5	18,568	-0.12%
2021/08/16	45.1	30.94	25	30.99	31.05	20.1	18,418	0.11%
2021/08/13	93.4	30.95	12	31.03	31.05	81.4	18,336	0.44%
2021/08/12	316.3	30.76	13	30.79	30.70	303.3	18,211	1.67%	大買/鉅額交易
2021/08/11	52.1	33.06	54.3	33.07	33.05	-2.1	16,812	-0.01%
2021/08/10	33.1	33.03	9	33.03	33.05	24.1	16,424	0.15%
2021/08/09	25.1	33.08	43.7	33.14	33.20	-18.6	16,576	-0.11%
2021/08/06	10.6	33.22	115.1	33.16	33.20	-104.5	16,638	-0.63%	大賣/鉅額交易
2021/08/05	17.5	33.11	11.1	33.10	33.15	6.4	16,933	0.04%
2021/08/04	3.5	33.06	13	33.10	33.15	-9.5	17,814	-0.05%
2021/08/03	11.1	33.02	17.2	33.06	33.10	-6.1	18,045	-0.03%
2021/08/02	10.2	32.99	1.4	33.05	33.00	8.8	18,285	0.05%
2021/07/30	9	32.98	21	33.10	33.10	-12	18,291	-0.07%
2021/07/29	20	33.02	13	33.02	33.10	7	18,240	0.04%
2021/07/28	30.1	32.91	29.4	32.97	33.00	0.7	18,372	0.00%
2021/07/27	0.2	32.99	29.1	32.99	33.05	-28.9	18,538	-0.16%
2021/07/26	58.4	32.91	17	32.99	33.00	41.4	18,744	0.22%
2021/07/23	50.5	33.05	11	33.08	33.10	39.5	18,947	0.21%
2021/07/22	7	32.91	44	32.98	33.05	-37	19,057	-0.19%
2021/07/21	16	32.82	18.3	32.84	32.90	-2.3	19,085	-0.01%
2021/07/20	21.1	32.85	4.2	32.95	32.80	16.9	19,171	0.09%
2021/07/19	10.4	32.86	12	32.97	33.10	-1.6	19,220	-0.01%
2021/07/16	6	32.93	21	32.89	33.00	-15	19,269	-0.08%
2021/07/15	5.5	32.81	141	32.86	32.85	-135.5	19,247	-0.70%	大賣/鉅額交易
2021/07/14	31.2	32.80	1	32.80	32.95	30.2	19,311	0.16%
2021/07/13	121.1	32.85	23.1	32.87	32.95	98	19,513	0.50%	大買/
2021/07/12	9	32.80	18.7	32.88	32.80	-9.7	19,630	-0.05%
2021/07/09	20	32.57	8	32.79	32.90	12	19,566	0.06%
2021/07/08	11	32.71	3	32.80	32.80	8	19,595	0.04%
2021/07/07	10.1	32.63	5.1	32.72	32.80	5.1	19,619	0.03%
2021/07/06	3.7	32.76	19	32.81	32.85	-15.3	19,628	-0.08%
2021/07/05	15.5	32.62	3	32.67	32.75	12.4	19,692	0.06%
2021/07/02	22.5	32.57	2.5	32.60	32.55	20	19,697	0.10%
2021/07/01	43.2	32.61	1	32.60	32.65	42.2	19,794	0.21%
2021/06/30	2.1	32.85	56	32.84	32.85	-53.9	19,828	-0.27%
2021/06/29	44.6	32.60	1	32.60	32.55	43.6	19,923	0.22%
2021/06/28	24.1	32.74	5.1	32.73	32.75	19	19,955	0.10%
2021/06/25	0	0.00	2	32.95	32.90	-2	20,020	-0.01%
2021/06/24	15.8	32.72	3	32.85	32.60	12.8	20,068	0.06%
2021/06/23	2	32.60	2	32.68	32.75	0	20,104	0.00%
2021/06/22	13.7	32.55	13.8	32.62	32.50	-0.1	20,037	0.00%
2021/06/21	39.2	32.54	5	32.67	32.50	34.2	20,002	0.17%
2021/06/18	8.4	32.74	30	32.78	32.75	-21.7	19,936	-0.11%
2021/06/17	18.3	32.86	27.6	32.95	32.90	-9.3	19,727	-0.05%
2021/06/16	16	32.82	8.5	32.96	33.00	7.5	20,206	0.04%
2021/06/15	19.6	32.78	5	32.75	32.75	14.6	20,264	0.07%
2021/06/11	3.1	32.89	10	32.95	32.90	-6.9	20,597	-0.03%
2021/06/10	3.1	32.71	33	32.99	33.10	-29.9	20,815	-0.14%
2021/06/09	42.2	32.82	35	32.80	32.95	7.2	20,929	0.03%
2021/06/08	4	33.00	8.2	33.07	33.10	-4.2	20,863	-0.02%
2021/06/07	4.5	32.99	21.1	33.06	33.10	-16.6	21,359	-0.08%
2021/06/04	3.1	32.92	53.5	32.98	33.00	-50.4	21,510	-0.23%
2021/06/03	9.2	32.98	12	32.96	33.00	-2.9	22,265	-0.01%
2021/06/02	3	32.95	8	33.08	33.15	-5	22,516	-0.02%
2021/06/01	15.1	32.98	59.1	32.97	33.00	-44	22,540	-0.20%
2021/05/31	3.3	33.06	392.8	33.05	33.10	-389.5	22,750	-1.71%	大賣/鉅額交易
2021/05/28	14.2	33.00	52.5	33.00	33.10	-38.3	22,825	-0.17%
2021/05/27	8	32.69	79.6	33.14	33.20	-71.6	22,860	-0.31%
2021/05/26	6	32.73	13	32.75	32.75	-7	22,117	-0.03%
2021/05/25	7.1	32.64	26	32.83	32.70	-18.9	22,351	-0.08%
2021/05/24	0	0.00	32.2	32.69	32.60	-32.2	22,629	-0.14%
2021/05/21	4	32.50	14	32.44	32.50	-10	22,754	-0.04%
2021/05/20	1	31.90	16.9	32.09	32.10	-15.9	22,754	-0.07%
2021/05/19	13.8	32.02	18	32.04	32.10	-4.2	22,779	-0.02%
2021/05/18	12	31.78	28.1	31.94	32.00	-16.1	22,779	-0.07%
2021/05/17	65.3	31.10	76	31.13	31.10	-10.7	23,242	-0.05%
2021/05/14	24.1	31.55	46	31.68	31.70	-21.9	23,015	-0.10%
2021/05/13	48.1	31.51	208.1	31.55	31.40	-160	22,822	-0.70%	大賣/鉅額交易
2021/05/12	119.6	31.28	209	31.66	31.35	-89.4	22,400	-0.40%	大買/大賣/
2021/05/11	39.1	32.78	221	32.64	32.45	-181.9	21,610	-0.84%	大賣/鉅額交易
2021/05/10	2	32.95	66.5	32.92	33.00	-64.5	21,379	-0.30%
2021/05/07	4.4	32.50	16	32.55	32.60	-11.6	21,463	-0.05%
2021/05/06	8	32.13	9	32.26	32.35	-1	21,690	0.00%
2021/05/05	49.5	32.07	24.2	32.04	32.05	25.3	21,653	0.12%
2021/05/04	24.3	32.19	71.5	32.23	32.10	-47.3	21,666	-0.22%
2021/05/03	29.1	32.50	15	32.58	32.45	14.1	21,595	0.07%
2021/04/29	14	32.66	132	32.74	32.65	-118	21,595	-0.55%	大賣/鉅額交易
2021/04/28	33.1	32.42	33	32.44	32.60	0.1	21,534	0.00%
2021/04/27	11	32.48	15	32.57	32.60	-4	21,879	-0.02%
2021/04/26	9	32.31	78.9	32.44	32.60	-69.9	21,884	-0.32%
2021/04/23	23	32.17	21	32.19	32.25	2	21,909	0.01%
2021/04/22	15.3	32.23	92	32.34	32.35	-76.7	22,079	-0.35%
2021/04/21	25	32.31	16.2	32.37	32.30	8.8	22,100	0.04%
2021/04/20	40	32.47	35	32.48	32.55	5	22,124	0.02%
2021/04/19	14	32.41	46.5	32.34	32.45	-32.5	22,066	-0.15%
2021/04/16	14	32.00	56	32.00	32.05	-42	21,903	-0.19%
2021/04/15	29	31.90	21.2	31.90	31.90	7.8	22,220	0.04%
2021/04/14	5	31.85	44	31.91	31.90	-39	22,428	-0.17%
2021/04/13	17	31.89	124	31.92	31.85	-107	22,576	-0.47%	大賣/鉅額交易
2021/04/12	26.1	31.53	37	31.67	31.65	-10.9	22,591	-0.05%
2021/04/09	20.4	31.58	43	31.60	31.55	-22.6	22,695	-0.10%
2021/04/08	26	31.80	7	31.82	31.75	19	22,730	0.08%
2021/04/07	5	31.93	39.6	31.95	32.00	-34.6	22,994	-0.15%
2021/04/06	6.7	31.95	36	31.96	32.00	-29.3	22,931	-0.13%
2021/04/01	33	31.90	18	31.91	31.90	15	22,878	0.07%
2021/03/31	9	31.82	53	31.88	31.90	-44	22,720	-0.19%
2021/03/30	22	31.70	33	31.76	31.80	-11	22,603	-0.05%
2021/03/29	7	31.71	32.2	31.74	31.80	-25.2	22,576	-0.11%
2021/03/26	10	31.64	23	31.63	31.60	-13	22,619	-0.06%
2021/03/25	2	31.43	39.3	31.51	31.60	-37.3	22,670	-0.16%
2021/03/24	1	31.35	22	31.35	31.40	-21	22,776	-0.09%
2021/03/23	4	31.23	31.2	31.31	31.35	-27.2	22,833	-0.12%
2021/03/22	17	31.10	43	31.19	31.25	-26	22,895	-0.11%
2021/03/19	58.4	31.15	14	31.18	31.05	44.4	22,830	0.19%
2021/03/18	43.6	31.46	22	31.46	31.40	21.6	22,448	0.10%
2021/03/17	7	31.32	40	31.32	31.45	-33	22,362	-0.15%
2021/03/16	23.2	31.15	48	31.19	31.35	-24.8	22,106	-0.11%
2021/03/15	12.1	30.99	52.4	31.00	31.00	-40.3	22,104	-0.18%
2021/03/12	17.1	30.61	65	30.67	30.65	-47.9	22,176	-0.22%
2021/03/11	92	30.97	100	30.90	30.75	-8	22,324	-0.04%
2021/03/10	118	30.56	101	30.55	30.60	17	21,966	0.08%	大買/大賣/
2021/03/09	41	30.45	92	30.35	30.60	-51	21,704	-0.23%
2021/03/08	5	29.91	89	29.89	29.90	-84	20,961	-0.40%
2021/03/05	21.1	29.64	194	29.52	29.70	-172.9	20,676	-0.84%	大賣/鉅額交易
2021/03/04	60.3	29.50	21	29.62	29.60	39.3	21,324	0.18%
2021/03/03	20.8	29.74	35	29.77	29.75	-14.2	21,188	-0.07%
2021/03/02	26.9	29.67	103.5	29.68	29.65	-76.6	21,078	-0.36%	大賣/
2021/02/26	166	29.36	38	29.52	29.20	128	20,886	0.61%	大買/鉅額交易
2021/02/25	7	29.48	41	29.60	29.65	-34	20,367	-0.17%
2021/02/24	52.3	29.40	21	29.61	29.30	31.3	20,198	0.15%
2021/02/23	6	29.27	25	29.42	29.55	-19	19,864	-0.10%
2021/02/22	47.4	29.13	2	29.25	29.10	45.4	19,714	0.23%
2021/02/19	47.1	29.07	3	29.13	29.15	44.1	19,719	0.22%
2021/02/18	70.2	29.26	13	29.28	29.25	57.2	19,756	0.29%
2021/02/17	61.1	29.37	118.7	29.33	29.40	-57.6	19,819	-0.29%	大賣/
2021/02/05	47.1	28.81	10	28.86	28.80	37	19,267	0.19%
2021/02/04	41.2	28.72	26	28.91	28.80	15.2	19,237	0.08%
2021/02/03	14.9	28.74	28	28.82	28.80	-13.1	19,714	-0.07%
2021/02/02	63.1	28.75	21.3	28.75	28.70	41.8	19,882	0.21%
2021/02/01	11	28.48	24	28.48	28.65	-13	19,843	-0.07%
2021/01/29	131.2	28.37	9	28.56	28.15	122.2	19,797	0.62%	大買/鉅額交易
2021/01/28	105.9	28.53	4	28.64	28.55	101.9	19,365	0.53%	大買/鉅額交易
2021/01/27	53	28.74	2	28.77	28.70	51	19,074	0.27%
2021/01/26	31.1	28.71	13	28.67	28.70	18.1	19,014	0.10%
2021/01/25	6	28.76	4	28.75	28.85	2	18,887	0.01%
2021/01/22	75.3	28.62	12	28.62	28.60	63.3	18,839	0.34%
2021/01/21	49	28.80	7	28.86	28.70	42	18,765	0.22%
2021/01/20	191.5	28.82	10	28.83	28.70	181.5	18,680	0.97%	大買/鉅額交易
2021/01/19	20.4	29.10	31	29.17	29.10	-10.7	18,242	-0.06%
2021/01/18	99	29.05	5	29.07	29.15	94	18,216	0.52%
2021/01/15	121	29.43	17.1	29.49	29.30	103.9	18,020	0.58%	大買/鉅額交易
2021/01/14	40	29.63	3	29.68	29.75	37	17,846	0.21%
2021/01/13	6	29.83	12	29.75	29.80	-6	17,733	-0.03%
2021/01/12	26.2	29.82	1	29.95	29.75	25.2	17,692	0.14%
2021/01/11	3	29.90	10	30.00	30.05	-7	17,618	-0.04%
2021/01/08	17	29.81	60	29.94	30.00	-43	17,529	-0.25%
2021/01/07	13.1	29.52	22.4	29.60	29.75	-9.3	17,196	-0.05%
2021/01/06	47.5	29.63	10	29.47	29.45	37.5	17,057	0.22%
2021/01/05	7.2	29.79	5	29.82	29.85	2.2	16,804	0.01%
2021/01/04	9.2	29.70	41	29.78	29.90	-31.8	16,891	-0.19%
2020/12/31	8	29.88	56	29.91	29.80	-48	16,735	-0.29%
2020/12/30	9.1	29.73	104	29.78	29.90	-94.9	16,621	-0.57%	大賣/
2020/12/29	19.2	29.47	41	29.47	29.55	-21.9	16,444	-0.13%
2020/12/28	2.5	29.55	102	29.31	29.55	-99.5	16,548	-0.60%	大賣/
2020/12/25	5	29.33	2	29.35	29.35	3	16,562	0.02%
2020/12/24	0	0.00	20	29.36	29.45	-20	16,820	-0.12%
2020/12/23	31.6	29.23	21	29.45	29.45	10.6	16,965	0.06%
2020/12/22	12.3	29.58	44	29.64	29.65	-31.7	17,276	-0.18%
2020/12/21	26	29.25	67	29.47	29.65	-41	17,882	-0.23%
2020/12/18	4	29.38	18	29.40	29.50	-14	18,359	-0.08%
2020/12/17	0.2	29.40	41	29.46	29.50	-40.9	18,815	-0.22%
2020/12/16	1	29.30	158	29.37	29.40	-157	19,116	-0.82%	大賣/鉅額交易
2020/12/15	109.4	29.04	7	28.98	29.05	102.4	19,420	0.53%	大買/鉅額交易
2020/12/14	1	29.40	131	29.36	29.30	-130	19,468	-0.67%	大賣/鉅額交易
2020/12/11	6.1	29.26	97	29.22	29.30	-90.9	19,387	-0.47%
2020/12/10	45.7	28.80	32	28.87	28.80	13.7	19,320	0.07%
2020/12/09	19.1	28.77	76	28.72	28.75	-56.9	19,367	-0.29%
2020/12/08	101.4	28.65	58.2	28.79	28.70	43.2	19,386	0.22%	大買/
2020/12/07	45.3	29.01	23	29.00	29.00	22.3	19,258	0.12%
2020/12/04	33.3	29.10	1	29.10	29.10	32.3	19,194	0.17%
2020/12/03	43	29.08	2	29.15	29.20	41	19,139	0.21%
2020/12/02	31.1	29.12	37	29.12	29.20	-5.9	19,244	-0.03%
2020/12/01	12	29.04	19	29.01	29.15	-7	19,683	-0.04%
2020/11/30	166.2	28.80	1	28.95	28.45	165.2	19,832	0.83%	大買/鉅額交易
2020/11/27	46.7	29.13	58	29.20	29.10	-11.3	19,444	-0.06%
2020/11/26	110.1	29.20	20.4	29.21	29.30	89.7	19,899	0.45%	大買/
2020/11/25	17.5	29.34	18	29.34	29.25	-0.5	20,048	0.00%
2020/11/24	113.5	29.45	9.4	29.57	29.30	104.1	20,230	0.51%	大買/鉅額交易
2020/11/23	2.7	29.61	44	29.69	29.70	-41.3	20,407	-0.20%
2020/11/20	12	29.56	11	29.60	29.55	1	20,574	0.00%
2020/11/19	6.1	29.39	36	29.55	29.60	-29.9	20,887	-0.14%
2020/11/18	8	29.54	66.2	29.56	29.65	-58.2	21,018	-0.28%
2020/11/17	32	29.31	61	29.41	29.45	-29	21,084	-0.14%
2020/11/16	80.2	29.30	144.7	29.42	29.45	-64.6	21,632	-0.30%	大賣/
2020/11/13	5	29.17	17	29.20	29.35	-12	21,736	-0.06%
2020/11/12	46.1	29.24	36.6	29.39	29.20	9.4	21,959	0.04%
2020/11/11	70.7	29.52	166.3	29.52	29.70	-95.6	22,202	-0.43%	大賣/
2020/11/10	99	28.92	88.3	28.93	29.00	10.8	22,067	0.05%
2020/11/09	16	28.73	34	28.71	28.75	-18	23,084	-0.08%
2020/11/06	8.2	28.49	35	28.48	28.50	-26.9	23,482	-0.11%
2020/11/05	8.1	28.36	60	28.35	28.40	-51.9	23,750	-0.22%
2020/11/04	12	28.09	38	28.11	28.10	-26	23,992	-0.11%
2020/11/03	6.2	28.00	61	28.06	28.10	-54.8	24,295	-0.23%
2020/11/02	9.3	27.64	22	27.88	27.95	-12.7	24,410	-0.05%
2020/10/30	43.8	27.51	64	27.63	27.55	-20.2	24,502	-0.08%
2020/10/29	97.3	27.53	10	27.61	27.50	87.3	24,416	0.36%
2020/10/28	48.4	27.66	9	27.75	27.65	39.4	24,577	0.16%
2020/10/27	42.1	27.70	4	27.85	27.70	38.1	24,763	0.15%
2020/10/26	17.9	27.79	8	27.87	27.80	9.9	24,894	0.04%
2020/10/23	39.2	27.69	10	27.73	27.75	29.2	25,043	0.12%
2020/10/22	24.1	27.67	10	27.65	27.80	14.1	25,260	0.06%
2020/10/21	39.3	27.71	28	27.75	27.65	11.3	25,517	0.04%
2020/10/20	49	27.70	1	27.75	27.70	48	25,763	0.19%
2020/10/19	15.4	27.79	25	27.81	27.80	-9.6	25,840	-0.04%
2020/10/16	40.1	27.75	26	27.77	27.70	14.1	26,062	0.05%
2020/10/15	69.5	27.78	7	27.79	27.75	62.5	26,233	0.24%
2020/10/14	83	28.03	1	28.05	28.00	82	26,361	0.31%
2020/10/13	44	28.13	5	28.15	28.15	39	26,492	0.15%
2020/10/12	29	28.08	56	28.07	28.25	-27	26,770	-0.10%
2020/10/08	26.3	27.95	48	27.96	28.00	-21.7	26,916	-0.08%
2020/10/07	51.1	27.92	165	27.95	27.95	-114	27,013	-0.42%	大賣/鉅額交易
2020/10/06	212.1	27.89	5	27.90	27.95	207.1	27,117	0.76%	大買/鉅額交易
2020/10/05	43.1	27.86	14	27.96	27.80	29.1	27,188	0.11%
2020/09/30	34	27.84	3	27.87	27.80	31	27,278	0.11%
2020/09/29	88.2	27.86	20	28.01	27.80	68.2	27,367	0.25%
2020/09/28	70.1	27.80	35	27.74	27.90	35.1	27,419	0.13%
2020/09/25	131	27.47	67	27.46	27.45	64	27,437	0.23%	大買/
2020/09/24	254.2	27.10	19.3	27.07	27.00	234.9	27,342	0.86%	大買/鉅額交易
2020/09/23	208.9	27.56	37	27.61	27.50	171.9	26,687	0.64%	大買/鉅額交易
2020/09/22	251.4	27.93	21	28.00	27.85	230.4	26,163	0.88%	大買/鉅額交易
2020/09/21	168	28.29	19	28.26	28.20	149	25,733	0.58%	大買/鉅額交易
2020/09/18	210.6	28.51	6	28.50	28.45	204.6	25,577	0.80%	大買/鉅額交易
2020/09/17	77.9	28.65	4	28.70	28.55	73.9	25,219	0.29%
2020/09/16	84	28.63	7	28.72	28.75	77	25,209	0.31%
2020/09/15	229	28.56	3	28.58	28.65	226	25,323	0.89%	大買/鉅額交易
2020/09/14	68.2	28.58	8	28.64	28.65	60.2	25,653	0.23%
2020/09/11	97.1	28.58	5	28.61	28.65	92.1	25,641	0.36%
2020/09/10	145	28.62	1	28.60	28.75	144	25,499	0.56%	大買/鉅額交易
2020/09/09	60	28.66	15	28.65	28.75	45	25,415	0.18%
2020/09/08	42	28.82	8	28.83	28.85	34	25,333	0.13%
2020/09/07	113.2	28.74	12	28.75	28.85	101.2	25,489	0.40%	大買/鉅額交易
2020/09/04	115.1	28.69	35	28.76	28.65	80.1	25,553	0.31%	大買/
2020/09/03	77.1	28.84	17	28.86	28.90	60.1	25,240	0.24%
2020/09/02	120	28.88	23	28.83	28.90	97	25,171	0.39%	大買/
2020/09/01	266.5	29.07	2	29.13	29.05	264.5	24,950	1.06%	大買/鉅額交易
2020/08/31	125.7	29.33	13	29.28	29.25	112.7	24,540	0.46%	大買/鉅額交易
2020/08/28	45.2	29.41	6	29.45	29.40	39.2	24,478	0.16%
2020/08/27	104.1	29.46	1	29.50	29.40	103.1	24,516	0.42%	大買/鉅額交易
2020/08/26	135.1	29.52	0	0.00	29.55	135.1	24,287	0.56%	大買/鉅額交易
2020/08/25	115.2	29.54	7	29.57	29.50	108.2	24,164	0.45%	大買/鉅額交易
2020/08/24	48	29.59	6	29.53	29.60	42	24,129	0.17%
2020/08/21	64	29.53	11	29.60	29.60	53	24,031	0.22%
2020/08/20	250.1	29.56	177	29.82	29.40	73.1	23,806	0.31%	大買/大賣/
2020/08/19	88	29.98	7	30.13	29.90	81	23,199	0.35%
2020/08/18	88.7	29.92	11	29.94	29.95	77.7	22,898	0.34%
2020/08/17	90	29.97	13	29.98	30.00	77	22,763	0.34%
2020/08/14	169.5	30.09	12	30.05	30.05	157.5	22,434	0.70%	大買/鉅額交易
2020/08/13	607	30.25	11	30.32	30.40	596	22,193	2.69%	大買/鉅額交易
2020/08/12	43	32.37	65	32.40	32.35	-22	21,244	-0.10%
2020/08/11	29.5	32.45	212.1	32.49	32.45	-182.6	20,911	-0.87%	大賣/鉅額交易
2020/08/10	17	32.48	9	32.50	32.50	8	20,871	0.04%
2020/08/07	30	32.49	77	32.50	32.45	-47	20,842	-0.23%
2020/08/06	11	32.33	22	32.42	32.45	-11	20,618	-0.05%
2020/08/05	52	32.19	5.2	32.26	32.20	46.8	20,644	0.23%
2020/08/04	165	32.20	2	32.25	32.25	163	20,709	0.79%	大買/鉅額交易
2020/08/03	72	31.95	21	32.06	32.10	51	20,809	0.25%
2020/07/31	18.1	32.36	38	32.35	32.35	-19.9	20,784	-0.10%
2020/07/30	33	32.18	10	32.23	32.35	23	20,763	0.11%
2020/07/29	18	32.16	10	32.16	32.20	8	20,772	0.04%
2020/07/28	21	31.58	54	31.69	31.65	-33	21,003	-0.16%
2020/07/27	49.1	31.76	15	31.97	31.60	34.1	21,244	0.16%
2020/07/24	45.2	32.36	8	32.15	32.15	37.2	21,410	0.17%
2020/07/23	13	32.77	37	32.76	32.70	-24	21,395	-0.11%
2020/07/22	0	0.00	14	32.69	32.70	-14	21,462	-0.07%
2020/07/21	22	32.57	59	32.56	32.55	-37	21,480	-0.17%
2020/07/20	6.1	32.26	23	32.37	32.45	-16.9	21,511	-0.08%
2020/07/17	9	32.19	3	32.18	32.25	6	21,447	0.03%
2020/07/16	18.5	31.99	5	32.01	32.15	13.5	21,627	0.06%
2020/07/15	16	32.10	58	32.07	32.15	-42	21,502	-0.20%
2020/07/14	0	0.00	14	32.19	32.20	-14	21,428	-0.07%
2020/07/13	4	32.10	36	32.09	32.05	-32	21,593	-0.15%
2020/07/10	17.1	31.99	17	32.03	32.00	0.1	21,779	0.00%
2020/07/09	10	32.21	112.1	32.26	32.25	-102.1	21,974	-0.46%	大賣/鉅額交易
2020/07/08	16	31.99	19	32.02	32.05	-3	21,952	-0.01%
2020/07/07	31	31.90	10	31.97	32.00	21	22,004	0.10%
2020/07/06	11	31.81	28.5	31.84	31.95	-17.5	21,866	-0.08%
2020/07/03	17	31.64	42.1	31.71	31.55	-25.1	21,985	-0.11%
2020/07/02	9.5	31.53	36	31.64	31.55	-26.5	22,111	-0.12%
2020/07/01	54	31.11	81	31.15	31.25	-27	22,415	-0.12%
2020/06/30	30	30.93	0	0.00	30.90	30	22,555	0.13%
2020/06/29	63	30.89	31	30.87	30.90	32	22,655	0.14%
2020/06/24	25	31.18	170	31.30	31.25	-145	22,652	-0.64%	大賣/鉅額交易
2020/06/23	39.5	31.05	1	31.15	31.15	38.5	22,886	0.17%
2020/06/22	190.1	31.12	0	0.00	31.15	190.1	23,174	0.82%	大買/鉅額交易
2020/06/19	43.5	31.37	2	31.38	31.25	41.5	23,439	0.18%
2020/06/18	16	31.51	16	31.63	31.65	0	23,503	0.00%
2020/06/17	8	31.53	13	31.61	31.70	-5	23,987	-0.02%
2020/06/16	14.1	31.71	17	31.86	31.70	-2.9	24,753	-0.01%
2020/06/15	33.4	31.43	13	31.42	31.30	20.4	25,651	0.08%
2020/06/12	29.2	31.20	45	31.29	31.50	-15.9	26,177	-0.06%
2020/06/11	18.1	31.92	67	32.04	31.80	-48.9	26,946	-0.18%
2020/06/10	11	31.87	85	32.00	32.10	-74	27,483	-0.27%
2020/06/09	23	31.73	33	31.76	31.85	-10	28,746	-0.03%
2020/06/08	25.5	31.69	27	31.69	31.80	-1.5	29,444	-0.01%
2020/06/05	22.8	31.35	9.5	31.40	31.50	13.3	29,588	0.04%
2020/06/04	34.2	31.40	30	31.46	31.40	4.2	30,063	0.01%
2020/06/03	53	31.35	18	31.31	31.30	35	30,625	0.11%
2020/06/02	16	30.80	25	30.86	30.90	-9	30,723	-0.03%
2020/06/01	17.6	30.79	31	30.96	30.70	-13.4	30,845	-0.04%
2020/05/29	5.1	30.43	6.2	30.57	30.75	-1	30,797	0.00%
2020/05/28	53.1	30.55	2	30.40	30.45	51.1	30,687	0.17%
2020/05/27	17	30.66	2.2	30.71	30.70	14.8	30,920	0.05%
2020/05/26	23	30.61	37	30.72	30.65	-14	31,184	-0.04%
2020/05/25	20	30.22	11.3	30.31	30.35	8.7	31,426	0.03%
2020/05/22	90	30.57	2	30.58	30.45	88	31,683	0.28%
2020/05/21	14	30.95	25	30.96	31.00	-11	31,777	-0.03%
2020/05/20	6	30.67	21	30.75	30.80	-15	31,938	-0.05%
2020/05/19	4	30.45	40	30.57	30.55	-36	32,048	-0.11%
2020/05/18	14	30.09	39	30.10	30.05	-25	31,921	-0.08%
2020/05/15	8	30.28	7	30.25	30.25	1	31,903	0.00%
2020/05/14	15.1	30.13	4	30.25	30.25	11.1	31,745	0.03%
2020/05/13	8	30.29	13	30.39	30.30	-5	31,479	-0.02%
2020/05/12	15.1	30.21	18	30.28	30.30	-2.9	31,423	-0.01%
2020/05/11	26	30.36	42.1	30.36	30.40	-16.1	31,335	-0.05%
2020/05/08	23	30.01	28	30.03	30.00	-5	31,225	-0.02%
2020/05/07	11	29.61	22	29.71	29.55	-11	31,212	-0.04%
2020/05/06	31.1	29.67	18	29.70	29.55	13.1	31,182	0.04%
2020/05/05	27	29.78	15	29.81	29.85	12	31,078	0.04%
2020/05/04	63.5	29.15	6	29.16	29.35	57.5	31,018	0.19%
2020/04/30	37	30.41	67.1	30.22	30.10	-30.1	30,758	-0.10%
2020/04/29	185.3	29.91	27	29.89	29.95	158.3	30,607	0.52%	大買/鉅額交易
2020/04/28	90	29.29	58	29.27	29.45	32	30,449	0.11%
2020/04/27	13.1	28.58	42	28.68	28.70	-28.9	30,981	-0.09%
2020/04/24	161	28.24	9	28.23	28.20	152	30,949	0.49%	大買/鉅額交易
2020/04/23	13	28.26	9	28.35	28.30	4	30,794	0.01%
2020/04/22	23.2	28.21	10	28.37	28.30	13.2	30,595	0.04%
2020/04/21	72	28.44	9	28.43	28.35	63	30,554	0.21%
2020/04/20	26	28.92	12	29.00	28.90	14	30,348	0.05%
2020/04/17	12	29.09	16	29.18	29.05	-4	30,489	-0.01%
2020/04/16	54.5	28.81	11	28.85	28.80	43.5	30,384	0.14%
2020/04/15	201	28.98	163	29.10	29.20	38	30,187	0.13%	大買/大賣/
2020/04/14	16	28.68	15	28.71	28.85	1	30,091	0.00%
2020/04/13	59.2	28.65	17	28.67	28.60	42.2	29,827	0.14%
2020/04/10	42	29.14	44	29.13	29.15	-2	29,679	-0.01%
2020/04/09	23	28.54	177	28.52	28.50	-154	29,497	-0.52%	大賣/鉅額交易
2020/04/08	35.3	28.45	0	0.00	28.40	35.3	29,353	0.12%
2020/04/07	30.2	28.46	4	28.44	28.40	26.2	29,074	0.09%
2020/04/06	28	28.32	50	28.58	28.45	-22	28,717	-0.08%
2020/04/01	50	28.12	15	28.13	28.05	35	28,288	0.12%
2020/03/31	216.1	28.65	14	28.54	28.45	202.1	27,982	0.72%	大買/鉅額交易
2020/03/30	4	28.38	34	28.36	28.65	-30	27,641	-0.11%
2020/03/27	58	28.53	21	28.56	28.65	37	27,360	0.14%
2020/03/26	8	27.98	30	28.13	28.15	-22	27,065	-0.08%
2020/03/25	112	28.03	21	28.04	27.95	91	26,954	0.34%	大買/
2020/03/24	53	27.57	54	27.96	27.35	-1	26,639	0.00%
2020/03/23	33	26.81	7	26.96	27.00	26	26,334	0.10%
2020/03/20	44	27.18	40	27.42	27.95	4	25,939	0.02%
2020/03/19	84.6	26.90	138	27.09	26.40	-53.5	25,123	-0.21%	大賣/
2020/03/18	40.1	27.84	149.1	28.04	28.00	-109	24,282	-0.45%	大賣/鉅額交易
2020/03/17	36	28.01	43	28.09	28.00	-7	23,762	-0.03%
2020/03/16	64	29.21	64	29.32	29.00	0	22,808	0.00%
2020/03/13	86	28.64	54	28.68	30.00	32	22,027	0.15%
2020/03/12	120	30.33	31	30.20	30.20	89	20,576	0.43%	大買/
2020/03/11	35	31.28	16	31.40	31.20	19	19,697	0.10%
2020/03/10	31	31.33	79	31.33	31.35	-48	19,364	-0.25%
2020/03/09	128	31.69	98	31.56	31.75	30	18,768	0.16%	大買/
2020/03/06	85.1	32.42	7	32.37	32.45	78.1	18,211	0.43%
2020/03/05	3	32.90	3.2	32.74	32.90	-0.2	17,915	0.00%
2020/03/04	14	32.19	5	32.26	32.35	9	17,880	0.05%
2020/03/03	13	32.22	15	32.40	32.25	-2	17,768	-0.01%
2020/03/02	21	31.88	31	31.85	31.95	-10	17,614	-0.06%
2020/02/27	27	32.29	32	32.21	32.35	-5	17,772	-0.03%
2020/02/26	51	32.34	3	32.35	32.35	48	17,513	0.27%
2020/02/25	23	32.49	47.4	32.63	32.70	-24.4	17,201	-0.14%
2020/02/24	35.3	32.79	33	32.77	32.70	2.3	17,097	0.01%
2020/02/21	38	33.26	13	33.32	33.20	25	16,873	0.15%
2020/02/20	28	33.52	17	33.59	33.60	11	16,748	0.07%
2020/02/19	15.5	33.18	123	33.36	33.45	-107.5	16,456	-0.65%	大賣/鉅額交易
2020/02/18	12	32.82	71	32.84	32.90	-59	16,293	-0.36%
2020/02/17	60	32.44	49	32.45	32.50	11	16,146	0.07%
2020/02/14	4.5	32.27	7	32.26	32.30	-2.5	16,131	-0.02%
2020/02/13	9	32.13	4	32.15	32.20	5	16,231	0.03%
2020/02/12	13	32.15	9	32.19	32.10	4	16,323	0.02%
2020/02/11	2	32.05	18.8	32.11	32.15	-16.8	16,321	-0.10%
2020/02/10	16	31.82	3	31.68	32.05	13	16,367	0.08%
2020/02/07	26	32.04	7	32.04	32.00	19	16,755	0.11%
2020/02/06	3.3	32.17	44.4	32.27	32.35	-41.1	16,688	-0.25%
2020/02/05	5	31.87	33	31.98	32.00	-28	16,648	-0.17%
2020/02/04	52	31.80	27	31.99	31.80	25	16,630	0.15%
2020/02/03	41.3	31.40	20	31.31	31.60	21.3	16,721	0.13%
2020/01/31	15.5	31.71	16	31.73	31.55	-0.5	16,535	0.00%
2020/01/30	69	31.54	54	31.78	31.20	15	16,247	0.09%
2020/01/20	9	32.36	41.8	32.32	32.35	-32.8	15,492	-0.21%
2020/01/17	0.5	32.10	62	32.09	32.10	-61.5	15,325	-0.40%
2020/01/16	5	31.88	8	31.86	31.95	-3	15,394	-0.02%
2020/01/15	15	31.85	29	31.85	31.80	-14	15,375	-0.09%
2020/01/14	13	31.89	60.7	31.96	32.00	-47.7	15,350	-0.31%
2020/01/13	2.5	31.63	39.6	31.49	31.70	-37.1	15,252	-0.24%
2020/01/10	7	31.00	123	31.00	30.95	-116	15,099	-0.77%	大賣/鉅額交易
2020/01/09	7	30.79	7	30.79	30.90	0	15,035	0.00%
2020/01/08	31	30.61	22	30.65	30.70	9	15,052	0.06%
2020/01/07	29	30.63	12	30.61	30.60	17	14,864	0.11%
2020/01/06	14	30.65	10	30.62	30.60	4	14,981	0.03%
2020/01/03	41	30.71	11	30.73	30.80	30	15,003	0.20%
2020/01/02	16	30.65	7	30.61	30.60	9	15,216	0.06%
2019/12/31	12	30.65	6	30.70	30.60	6	15,258	0.04%
2019/12/30	38	30.80	3	30.75	30.70	35	15,345	0.23%
2019/12/27	4	30.84	90	30.90	30.90	-86	15,333	-0.56%
2019/12/26	7	30.79	191	30.80	30.80	-184	15,422	-1.19%	大賣/鉅額交易
2019/12/25	193	30.80	6.5	30.78	30.80	186.5	15,681	1.19%	大買/鉅額交易
2019/12/24	9	30.72	7	30.82	30.80	2	15,836	0.01%
2019/12/23	4	30.68	68	30.82	30.85	-64	15,945	-0.40%
2019/12/20	1	30.60	18	30.64	30.55	-17	16,260	-0.10%
2019/12/19	46	30.51	15	30.52	30.55	31	16,133	0.19%
2019/12/18	6.5	30.58	20	30.61	30.65	-13.5	16,133	-0.08%
2019/12/17	16.2	30.41	5	30.47	30.65	11.2	16,336	0.07%
2019/12/16	7	30.33	13	30.36	30.35	-6	16,211	-0.04%
2019/12/13	22	30.35	73	30.35	30.30	-51	16,203	-0.31%
2019/12/12	30	30.08	7	30.12	30.15	23	16,064	0.14%
2019/12/11	77	30.07	0	0.00	30.10	77	16,055	0.48%
2019/12/10	56.5	30.11	0	0.00	30.20	56.5	16,007	0.35%
2019/12/09	46	30.10	0	0.00	30.15	46	16,160	0.28%
2019/12/06	40	30.10	2	30.10	30.05	38	16,466	0.23%
2019/12/05	36	30.10	14	30.15	30.15	22	16,599	0.13%
2019/12/04	24	30.05	10	30.07	30.15	14	16,578	0.08%
2019/12/03	69	30.07	0	0.00	30.05	69	16,642	0.41%
2019/12/02	29	30.17	29	30.23	30.30	0	16,547	0.00%
2019/11/29	22	30.40	152	30.45	30.30	-130	16,468	-0.79%	大賣/鉅額交易
2019/11/28	4	30.68	5.5	30.66	30.65	-1.5	16,479	-0.01%
2019/11/27	3	30.48	9	30.69	30.70	-6	16,664	-0.04%
2019/11/26	53	30.69	2	30.60	30.40	51	16,621	0.31%
2019/11/25	10	30.40	23	30.40	30.40	-13	16,148	-0.08%
2019/11/22	8	30.34	12	30.31	30.40	-4	16,448	-0.02%
2019/11/21	107	30.36	210	30.32	30.35	-103	16,594	-0.62%	大買/大賣/鉅額交易
2019/11/20	20	30.59	0	0.00	30.65	20	16,477	0.12%
2019/11/19	107	30.60	2	30.73	30.70	105	16,477	0.64%	大買/鉅額交易
2019/11/18	23.2	30.48	27	30.56	30.70	-3.8	16,572	-0.02%
2019/11/15	101	30.60	5	30.55	30.55	96	16,729	0.57%	大買/
2019/11/14	15	30.39	2	30.38	30.40	13	16,841	0.08%
2019/11/13	130	30.58	5	30.52	30.50	125	17,151	0.73%	大買/鉅額交易
2019/11/12	15	30.50	15	30.59	30.60	0	17,373	0.00%
2019/11/11	42	30.25	11	30.30	30.40	31	17,674	0.18%
2019/11/08	22	30.46	18	30.46	30.50	4	18,089	0.02%
2019/11/07	9	30.50	57	30.58	30.50	-48	18,872	-0.25%
2019/11/06	33	30.73	85	30.88	30.65	-52	19,094	-0.27%
2019/11/05	43	30.03	54	30.16	30.20	-11	18,911	-0.06%
2019/11/04	10	29.76	10	29.86	29.95	0	19,042	0.00%
2019/11/01	13	29.69	63	29.80	29.65	-50	19,112	-0.26%
2019/10/31	59	29.95	23	29.94	29.90	36	19,414	0.19%
2019/10/30	9	29.73	34	29.75	29.85	-25	19,400	-0.13%
2019/10/29	12	29.67	43	29.61	29.70	-31	19,753	-0.16%
2019/10/28	15	29.49	87	29.47	29.60	-72	19,838	-0.36%
2019/10/25	17	29.36	14	29.47	29.45	3	19,854	0.02%
2019/10/24	31	29.30	61	29.38	29.45	-30	19,868	-0.15%
2019/10/23	11	29.14	251	29.20	29.20	-240	19,771	-1.21%	大賣/鉅額交易
2019/10/22	72	29.06	34	29.14	29.15	38	19,743	0.19%
2019/10/21	259.5	29.09	25	29.15	29.20	234.5	19,615	1.20%	大買/鉅額交易
2019/10/18	95	29.06	26	29.19	29.10	69	19,606	0.35%
2019/10/17	5	29.19	230	29.16	29.25	-225	19,485	-1.15%	大賣/鉅額交易
2019/10/16	5	29.15	1.8	29.15	29.15	3.2	19,500	0.02%
2019/10/15	212	29.05	3	29.08	29.15	209	19,569	1.07%	大買/鉅額交易
2019/10/14	30	29.06	0	0.00	29.15	30	19,601	0.15%
2019/10/09	22	29.04	1	29.05	29.00	21	19,613	0.11%
2019/10/08	100	29.21	223	29.39	29.10	-123	19,571	-0.63%	大賣/鉅額交易
2019/10/07	9	28.92	5	28.95	28.95	4	19,389	0.02%
2019/10/04	279	28.79	3	28.78	28.85	276	19,455	1.42%	大買/鉅額交易
2019/10/03	24	28.70	1	28.75	28.75	23	19,455	0.12%
2019/10/02	8	28.84	2	28.85	28.80	6	19,478	0.03%
2019/10/01	33	28.83	1	29.00	28.75	32	19,415	0.16%
2019/09/27	10	28.76	13	28.80	28.75	-3	19,232	-0.02%
2019/09/26	24	28.83	20	28.83	28.80	4	19,260	0.02%
2019/09/25	70	28.81	76	28.80	28.80	-6	19,385	-0.03%
2019/09/24	29	29.07	21.1	29.10	29.05	7.9	19,224	0.04%
2019/09/23	23	29.16	12	29.18	29.20	11	19,350	0.06%
2019/09/20	44	29.20	0	0.00	29.30	44	19,626	0.22%
2019/09/19	22	29.40	3.3	29.41	29.45	18.7	19,377	0.10%
2019/09/18	15	29.43	12	29.33	29.55	3	19,510	0.02%
2019/09/17	16	29.13	0	0.00	29.20	16	19,701	0.08%
2019/09/16	28	29.22	15	29.26	29.20	13	20,392	0.06%
2019/09/12	49	29.34	21	29.45	29.30	28	20,694	0.14%
2019/09/11	28	29.27	10	29.39	29.50	18	21,060	0.09%
2019/09/10	53	29.53	80	29.50	29.55	-27	21,221	-0.13%
2019/09/09	47	29.07	105	29.01	29.20	-58	21,156	-0.27%	大賣/
2019/09/06	14.1	28.70	202	28.79	28.80	-187.9	21,301	-0.88%	大賣/鉅額交易
2019/09/05	38	28.50	9	28.53	28.55	29	21,661	0.13%
2019/09/04	28	28.36	2	28.50	28.45	26	22,301	0.12%
2019/09/03	13	28.36	0	0.00	28.35	13	22,509	0.06%
2019/09/02	277	28.40	3	28.53	28.45	274	22,721	1.21%	大買/鉅額交易
2019/08/30	10	28.30	205.7	28.44	28.75	-195.7	22,936	-0.85%	大賣/鉅額交易
2019/08/29	134	28.00	151	28.00	28.00	-17	22,941	-0.07%	大買/大賣/
2019/08/28	150	28.14	9	28.19	28.05	141	23,100	0.61%	大買/鉅額交易
2019/08/27	233	27.97	23	28.01	28.00	210	23,257	0.90%	大買/鉅額交易
2019/08/26	178.2	27.97	3	28.03	27.95	175.2	23,248	0.75%	大買/鉅額交易
2019/08/23	16.2	28.36	1	28.30	28.35	15.2	23,248	0.07%
2019/08/22	21	28.21	4	28.30	28.25	17	23,283	0.07%
2019/08/21	147	28.34	2	28.55	28.15	145	23,701	0.61%	大買/鉅額交易
2019/08/20	56	28.35	2	28.50	28.50	54	23,502	0.23%
2019/08/19	65	28.37	24	28.39	28.30	41	23,381	0.18%
2019/08/16	114.2	27.95	132	28.18	28.25	-17.9	23,513	-0.08%	大買/大賣/
2019/08/15	134.2	27.85	16	27.89	27.90	118.2	23,240	0.51%	大買/鉅額交易
2019/08/14	126.5	28.34	10	28.31	28.20	116.5	23,212	0.50%	大買/鉅額交易
2019/08/13	106.5	28.60	34	28.78	28.50	72.5	23,053	0.31%	大買/
2019/08/12	147	29.13	2	29.05	29.00	145	22,833	0.64%	大買/鉅額交易
2019/08/08	35	31.14	2.2	31.20	31.10	32.8	22,233	0.15%
2019/08/07	84	31.09	6	31.53	31.05	78	22,093	0.35%
2019/08/06	65	31.06	26.7	31.09	31.25	38.3	22,132	0.17%
2019/08/05	45	31.23	5	31.28	31.25	40	22,003	0.18%
2019/08/02	84	31.19	34	31.24	31.35	50	22,128	0.23%
2019/08/01	31	31.74	17	31.84	31.65	14	22,028	0.06%
2019/07/31	19	31.88	0	0.00	32.10	19	21,946	0.09%
2019/07/30	17	32.05	10	32.17	32.10	7	21,658	0.03%
2019/07/29	14	32.16	74	32.20	32.10	-60	21,752	-0.28%
2019/07/26	6	32.24	4	32.25	32.30	2	21,903	0.01%
2019/07/25	21	32.43	0	0.00	32.25	21	22,377	0.09%
2019/07/24	20	32.15	3	32.20	32.20	17	22,589	0.08%
2019/07/23	17	32.11	24	32.10	32.10	-7	22,739	-0.03%
2019/07/22	15	32.00	11	31.98	31.90	4	22,798	0.02%
2019/07/19	6	31.85	5	31.88	31.85	1	22,797	0.00%
2019/07/18	23	31.55	5.2	31.71	31.85	17.9	23,066	0.08%
2019/07/17	36	31.68	73	31.72	31.90	-37	23,059	-0.16%
2019/07/16	15	31.85	116.3	31.90	31.95	-101.3	22,928	-0.44%	大賣/鉅額交易
2019/07/15	36	31.81	2	31.85	31.70	34	22,826	0.15%
2019/07/12	35	31.91	6	31.98	31.85	29	22,620	0.13%
2019/07/11	22	31.70	10	31.85	31.85	12	22,634	0.05%
2019/07/10	18	31.65	2	31.70	31.60	16	22,638	0.07%
2019/07/09	0	0.00	9	31.54	31.60	-9	22,627	-0.04%
2019/07/08	12	31.34	10	31.33	31.40	2	22,549	0.01%
2019/07/05	23	31.35	1	31.35	31.40	22	22,446	0.10%
2019/07/04	6	31.19	1	31.20	31.20	5	22,666	0.02%
2019/07/03	2	31.00	7	31.03	31.15	-5	22,794	-0.02%
2019/07/02	3	31.10	11	31.08	31.05	-8	22,795	-0.04%
2019/07/01	24	30.93	1.5	31.00	30.90	22.5	22,694	0.10%
2019/06/28	10	30.84	10	31.00	30.90	0	22,507	0.00%
2019/06/27	8	30.91	0	0.00	30.85	8	22,245	0.04%
2019/06/26	12	31.00	11	31.04	31.05	1	22,033	0.00%
2019/06/25	6	30.99	3	30.98	30.95	3	21,987	0.01%
2019/06/24	0	0.00	30	30.97	30.85	-30	21,819	-0.14%
2019/06/21	38	30.93	13	30.92	30.80	25	21,499	0.12%
2019/06/20	17	31.38	22.7	31.44	31.50	-5.7	20,930	-0.03%
2019/06/19	2	31.05	103	31.20	31.25	-101	20,565	-0.49%	大賣/鉅額交易
2019/06/18	25	30.54	1	30.70	30.80	24	20,233	0.12%
2019/06/17	7	30.76	20	30.77	30.70	-13	20,085	-0.06%
2019/06/14	109	30.60	5	30.56	30.65	104	20,083	0.52%	大買/鉅額交易
2019/06/13	13	30.49	228	30.38	30.60	-215	20,010	-1.07%	大賣/鉅額交易
2019/06/12	39	30.44	124	30.82	30.70	-85	19,695	-0.43%	大賣/
2019/06/11	173.6	31.55	13	31.57	31.30	160.6	18,985	0.85%	大買/鉅額交易
2019/06/10	167	31.81	147	31.80	31.95	20	18,680	0.11%	大買/大賣/
2019/06/06	0	0.00	315	31.45	31.70	-315	18,549	-1.70%	大賣/鉅額交易
2019/06/05	6	30.90	1	31.00	30.90	5	18,270	0.03%
2019/06/04	2	30.95	0	0.00	30.90	2	18,096	0.01%
2019/06/03	149	30.82	63	30.85	31.00	86	17,959	0.48%	大買/
2019/05/31	165	30.69	11	30.92	31.00	154	17,916	0.86%	大買/鉅額交易
2019/05/30	1	30.50	7	30.59	30.70	-6	17,862	-0.03%
2019/05/29	1	30.25	29	30.40	30.55	-28	18,085	-0.15%
2019/05/28	34.5	30.21	0	0.00	30.25	34.5	18,192	0.19%
2019/05/27	7	30.48	5	30.45	30.50	2	17,988	0.01%
2019/05/24	10	30.50	125.8	30.60	30.50	-115.8	18,165	-0.64%	大賣/鉅額交易
2019/05/23	113	30.03	31	30.43	30.55	82	18,274	0.45%	大買/
2019/05/22	8	30.48	2	30.43	30.45	6	18,092	0.03%
2019/05/21	6	30.54	52	30.64	30.65	-46	18,227	-0.25%
2019/05/20	5	30.25	260	30.37	30.40	-255	17,962	-1.42%	大賣/鉅額交易
2019/05/17	1	30.10	22.4	30.02	30.00	-21.4	17,796	-0.12%
2019/05/16	27.2	29.67	1	29.70	29.55	26.2	17,596	0.15%
2019/05/15	27	29.70	2	29.70	29.70	25	17,459	0.14%
2019/05/14	19	29.57	36	29.54	29.50	-17	17,380	-0.10%
2019/05/13	63	29.46	113	29.44	29.50	-50	17,245	-0.29%	大賣/
2019/05/10	102	29.66	4	29.79	29.60	98	17,433	0.56%	大買/
2019/05/09	58	30.00	26	29.96	29.90	32	17,412	0.18%
2019/05/08	19	30.15	4	30.35	30.50	15	17,396	0.09%
2019/05/07	10	30.50	11	30.35	30.50	-1	17,436	-0.01%
2019/05/06	48	29.89	16	29.97	30.05	32	17,395	0.18%
2019/05/03	48	30.05	59.3	30.06	30.05	-11.3	17,439	-0.06%
2019/05/02	53	30.03	98.2	29.97	30.10	-45.2	17,252	-0.26%
2019/04/30	49	29.40	127.2	29.54	29.65	-78.2	16,808	-0.47%	大賣/
2019/04/29	6	29.18	8.1	29.28	29.35	-2.1	16,658	-0.01%
2019/04/26	13.2	28.73	66	28.86	28.95	-52.8	16,516	-0.32%
2019/04/25	30	28.63	53	28.78	28.75	-23	16,398	-0.14%
2019/04/24	26	28.56	33	28.57	28.65	-7	16,312	-0.04%
2019/04/23	13	28.01	0	0.00	28.20	13	16,109	0.08%
2019/04/22	16.5	28.05	14	28.01	28.00	2.5	16,027	0.02%
2019/04/19	0	0.00	2	28.10	28.15	-2	16,046	-0.01%
2019/04/18	8	28.09	3	28.20	28.20	5	16,242	0.03%
2019/04/17	24	28.10	1	28.05	28.10	23	16,409	0.14%
2019/04/16	23	28.09	69	28.14	28.10	-46	16,425	-0.28%
2019/04/15	2	28.25	23	28.23	28.20	-21	16,438	-0.13%
2019/04/12	0.2	28.15	4	28.23	28.30	-3.9	16,410	-0.02%
2019/04/11	1	28.10	1	28.20	28.25	0	16,431	0.00%
2019/04/10	2	28.15	3	28.20	28.15	-1	16,534	-0.01%
2019/04/09	10	28.12	2	28.15	28.20	8	16,663	0.05%
2019/04/08	48	28.05	10	28.10	28.05	38	16,645	0.23%
2019/04/03	34	28.00	52	28.00	28.00	-18	16,611	-0.11%
2019/04/02	150	27.86	9	27.93	27.85	141	16,496	0.85%	大買/鉅額交易
2019/04/01	4	27.99	2.1	27.95	27.90	1.9	16,481	0.01%
2019/03/29	10	27.95	69	27.90	28.05	-59	16,330	-0.36%
2019/03/28	13	27.95	10	28.00	27.95	3	16,222	0.02%
2019/03/27	11	28.00	6	28.05	27.95	5	16,107	0.03%
2019/03/26	13	27.89	38	28.01	28.00	-25	16,111	-0.16%
2019/03/25	37	27.73	59	27.78	27.75	-22	16,287	-0.14%
2019/03/22	39.2	28.03	11	28.13	28.00	28.2	16,101	0.17%
2019/03/21	1.5	27.98	24	27.97	28.10	-22.5	16,210	-0.14%
2019/03/20	23.9	27.86	4	28.00	28.00	19.9	16,231	0.12%
2019/03/19	11	28.00	10	27.99	28.00	1	16,172	0.01%
2019/03/18	2	27.50	13.8	27.66	27.85	-11.8	16,023	-0.07%
2019/03/15	8	27.36	12.3	27.40	27.45	-4.3	15,856	-0.03%
2019/03/14	33	27.29	3.1	27.28	27.30	29.9	15,768	0.19%
2019/03/13	18	27.38	4	27.38	27.45	14	15,832	0.09%
2019/03/12	2.1	27.40	44.1	27.43	27.30	-42	15,798	-0.27%
2019/03/11	11	27.10	161.3	27.24	27.25	-150.3	15,839	-0.95%	大賣/鉅額交易
2019/03/08	10.5	27.00	14	27.10	27.00	-3.5	15,902	-0.02%
2019/03/07	22	27.05	10	27.05	27.10	12	16,728	0.07%
2019/03/06	3	27.00	0	0.00	27.10	3	17,037	0.02%
2019/03/05	13	27.00	2	26.95	26.95	11	17,039	0.06%
2019/03/04	31	27.00	0	0.00	27.00	31	16,936	0.18%
2019/02/27	10	27.22	14	27.13	27.25	-4	16,644	-0.02%
2019/02/26	6.4	27.02	2	27.05	27.00	4.4	16,619	0.03%
2019/02/25	3.2	26.96	15.1	27.05	27.10	-11.9	16,504	-0.07%
2019/02/22	3	26.95	0.3	26.95	26.95	2.7	16,466	0.02%
2019/02/21	8	26.98	55	26.90	27.00	-47	16,444	-0.29%
2019/02/20	15	26.85	72	26.95	26.95	-57	16,593	-0.34%
2019/02/19	62	26.80	8	26.82	26.80	54	16,571	0.33%
2019/02/18	9	26.69	2	26.75	26.70	7	16,645	0.04%
2019/02/15	27	26.45	0	0.00	26.40	27	16,674	0.16%
2019/02/14	12	26.54	0.1	26.60	26.50	11.9	16,770	0.07%
2019/02/13	8	26.57	0	0.00	26.55	8	16,785	0.05%
2019/02/12	0	0.00	1	26.75	26.55	-1	16,730	-0.01%
2019/02/11	19	26.53	2	26.55	26.40	17	16,685	0.10%
2019/01/30	11.1	26.78	68	26.76	26.60	-56.9	16,491	-0.35%
2019/01/29	6	26.53	28	26.57	26.70	-22	16,256	-0.14%
2019/01/28	3	26.40	0.5	26.50	26.50	2.5	16,040	0.02%
2019/01/25	10.5	26.50	2	26.45	26.50	8.5	15,952	0.05%
2019/01/24	34	26.45	11	26.50	26.60	23	15,898	0.14%
2019/01/23	0	0.00	73	26.42	26.60	-73	16,049	-0.45%
2019/01/22	30	26.25	61	26.44	26.45	-31	16,113	-0.19%
2019/01/21	10	26.30	3.6	26.26	26.25	6.4	16,210	0.04%
2019/01/18	1	26.10	19	26.17	26.10	-18	16,482	-0.11%
2019/01/17	16	26.01	4	26.00	26.10	12	16,897	0.07%
2019/01/16	12	26.05	1	26.10	26.00	11	17,356	0.06%
2019/01/15	1	26.05	6	26.13	26.20	-5	17,575	-0.03%
2019/01/14	11	25.86	22	26.03	26.05	-11	17,578	-0.06%
2019/01/11	15	26.00	10	26.02	26.00	5	17,840	0.03%
2019/01/10	21	25.88	5.1	25.95	26.10	15.9	17,949	0.09%
2019/01/09	10	25.78	59	25.75	25.85	-49	17,956	-0.27%
2019/01/08	4	25.46	0	0.00	25.50	4	17,927	0.02%
2019/01/07	5	25.51	48	25.51	25.60	-43	18,343	-0.23%
2019/01/04	7.1	25.27	1	25.30	25.25	6.1	18,903	0.03%
2019/01/03	31	25.29	0	0.00	25.45	31	19,761	0.16%
2019/01/02	9	25.39	2	25.70	25.45	7	20,340	0.03%
2018/12/28	6	25.28	45	25.56	25.95	-39	20,647	-0.19%
2018/12/27	45	25.31	5	25.25	25.30	40	20,720	0.19%
2018/12/26	63	25.29	41	25.22	25.25	22	21,011	0.10%
2018/12/25	82	25.34	2	25.35	25.35	80	21,122	0.38%
2018/12/24	26	25.49	0.9	25.55	25.50	25.1	21,339	0.12%
2018/12/22	4	25.53	1	25.60	25.60	3	21,604	0.01%
2018/12/21	11	25.59	0	0.00	25.65	11	22,143	0.05%
2018/12/20	8	25.62	0	0.00	25.70	8	22,310	0.04%
2018/12/19	13	25.56	0	0.00	25.70	13	22,511	0.06%
2018/12/18	54	25.57	1	25.50	25.60	53	22,698	0.23%
2018/12/17	1.1	25.76	0	0.00	25.80	1.1	22,947	0.00%
2018/12/14	33	25.53	0	0.00	25.65	33	23,284	0.14%
2018/12/13	7	25.66	0	0.00	25.70	7	23,436	0.03%
2018/12/12	27	25.69	0.1	25.75	25.70	26.9	23,792	0.11%
2018/12/11	12	25.58	4	25.68	25.75	8	24,002	0.03%
2018/12/10	14	25.60	2	25.65	25.65	12	24,024	0.05%
2018/12/07	22	25.78	1	25.80	25.85	21	24,023	0.09%
2018/12/06	5	25.79	0	0.00	25.80	5	24,082	0.02%
2018/12/05	3	25.93	0	0.00	25.85	3	24,095	0.01%
2018/12/04	22	25.99	0	0.00	26.05	22	24,225	0.09%
2018/12/03	101	25.86	2	25.85	25.85	99	24,131	0.41%	大買/
2018/11/30	56	25.67	10	26.10	25.60	46	24,032	0.19%
2018/11/29	77	25.81	0	0.00	25.75	77	23,252	0.33%
2018/11/28	3.1	25.91	3	25.98	26.15	0.1	22,946	0.00%
2018/11/27	17	25.98	0	0.00	25.95	17	22,729	0.07%
2018/11/26	8	26.18	6	26.54	26.15	2	22,667	0.01%
2018/11/23	3	26.17	0	0.00	26.25	3	22,549	0.01%
2018/11/22	25	26.12	0	0.00	26.20	25	22,506	0.11%
2018/11/21	69	26.23	0	0.00	26.30	69	22,388	0.31%
2018/11/20	0	0.00	16	26.40	26.30	-16	22,244	-0.07%
2018/11/19	4.1	26.45	0	0.00	26.50	4.1	22,089	0.02%
2018/11/16	1.2	26.42	6	26.46	26.50	-4.8	22,013	-0.02%
2018/11/15	2	26.40	2	26.45	26.40	0	21,940	0.00%
2018/11/14	4.2	26.36	3	26.40	26.50	1.2	21,871	0.01%
2018/11/13	1	26.40	83	26.38	26.50	-82	21,913	-0.37%
2018/11/12	6	26.52	10	26.35	26.50	-4	21,719	-0.02%
2018/11/09	55	26.31	1	26.35	26.45	54	21,859	0.25%
2018/11/08	12.1	26.39	14	26.61	26.70	-1.9	22,021	-0.01%
2018/11/07	29	26.25	15	26.38	26.50	14	21,897	0.06%
2018/11/06	42	26.14	0	0.00	26.25	42	21,965	0.19%
2018/11/05	21	26.18	0	0.00	26.30	21	22,138	0.09%
2018/11/02	12	26.09	24	26.11	26.25	-12	22,698	-0.05%
2018/11/01	35	25.81	1	25.85	25.85	34	23,139	0.15%
2018/10/31	28	25.76	26	25.95	26.15	2	23,353	0.01%
2018/10/30	9	25.36	2	25.43	25.45	7	23,252	0.03%
2018/10/29	8	25.19	10	25.26	25.30	-2	23,454	-0.01%
2018/10/26	39	25.31	2	25.75	25.35	37	23,616	0.16%
2018/10/25	40	25.53	2	25.63	25.55	38	23,399	0.16%
2018/10/24	37	25.72	4	26.00	26.00	33	23,376	0.14%
2018/10/23	9	26.03	1	26.20	26.20	8	23,147	0.03%
2018/10/22	76	26.18	2	26.20	26.15	74	23,096	0.32%
2018/10/19	13	26.15	21	26.14	26.25	-8	23,034	-0.03%
2018/10/18	15	26.40	0	0.00	26.35	15	22,901	0.07%
2018/10/17	23	26.58	1	26.55	26.65	22	22,826	0.10%
2018/10/16	26	26.53	0	0.00	26.60	26	22,691	0.11%
2018/10/15	38	26.63	1	26.55	26.55	37	22,510	0.16%
2018/10/12	22	26.78	15	26.93	27.00	7	22,004	0.03%
2018/10/11	72	26.64	100	26.55	26.50	-28	21,453	-0.13%
2018/10/09	1	27.30	242	27.37	27.55	-241	20,649	-1.17%	大賣/鉅額交易
2018/10/08	75	27.03	70	27.09	27.00	5	20,075	0.02%
2018/10/05	99	26.81	3	26.88	26.80	96	19,678	0.49%
2018/10/04	130	27.06	115	27.25	27.30	15	19,341	0.08%	大買/大賣/
2018/10/03	12	27.05	4	27.10	27.10	8	18,905	0.04%
2018/10/02	19	27.25	0	0.00	27.15	19	18,896	0.10%
2018/10/01	7.1	27.63	25	27.64	27.50	-17.9	18,653	-0.10%
2018/09/28	3	27.42	64	27.45	27.50	-61	18,618	-0.33%
2018/09/27	0	0.00	63	27.25	27.30	-63	18,201	-0.35%
2018/09/26	2.5	27.28	70	27.29	27.30	-67.5	17,944	-0.38%
2018/09/25	0	0.00	35	27.24	27.30	-35	17,847	-0.20%
2018/09/21	56	27.09	62	27.19	27.15	-6	17,691	-0.03%
2018/09/20	0	0.00	29	27.07	27.00	-29	17,642	-0.16%
2018/09/19	0	0.00	7	26.86	27.00	-7	17,714	-0.04%
2018/09/18	0	0.00	65	26.63	26.80	-65	17,619	-0.37%
2018/09/17	3	26.17	9	26.23	26.40	-6	17,314	-0.03%
2018/09/14	7	26.03	1	26.05	25.95	6	17,104	0.04%
2018/09/13	4	25.90	5	26.01	26.10	-1	17,261	-0.01%
2018/09/12	9	25.92	3	25.98	26.00	6	17,311	0.03%
2018/09/11	0	0.00	9	25.91	26.00	-9	17,518	-0.05%
2018/09/10	4	25.74	4	25.80	25.80	0	17,745	0.00%
2018/09/07	7	25.83	4	25.78	25.90	3	18,061	0.02%
2018/09/06	8	25.59	12	25.83	25.90	-4	18,201	-0.02%
2018/09/05	34	25.76	0	0.00	25.70	34	18,304	0.19%
2018/09/04	5	26.00	15	25.97	26.05	-10	18,536	-0.05%
2018/09/03	4	25.68	4	25.78	25.75	0	18,749	0.00%
2018/08/31	7	25.70	5	25.80	25.80	2	18,988	0.01%
2018/08/30	4	25.83	0	0.00	25.80	4	19,107	0.02%
2018/08/29	22.6	25.81	0	0.00	25.85	22.6	19,301	0.12%
2018/08/28	8	25.83	1	25.90	25.90	7	19,401	0.04%
2018/08/27	8.7	25.87	3	26.00	25.80	5.7	19,541	0.03%
2018/08/24	2.5	25.88	2	26.00	26.00	0.5	19,728	0.00%
2018/08/23	11.1	25.95	3	26.07	26.10	8.1	20,727	0.04%
2018/08/22	4	25.84	23	25.91	25.95	-19	21,190	-0.09%
2018/08/21	7	25.72	4	25.65	25.85	3	21,207	0.01%
2018/08/20	58	25.51	2	25.55	25.50	56	21,235	0.26%
2018/08/17	2	25.58	3	25.53	25.55	-1	21,188	0.00%
2018/08/16	38	25.36	151	25.42	25.35	-113	21,212	-0.53%	大賣/鉅額交易
2018/08/15	88	25.76	3	25.70	25.60	85	20,984	0.41%
2018/08/14	24	26.02	0	0.00	26.00	24	20,802	0.12%
2018/08/13	14	26.16	1.1	26.11	26.15	12.9	20,934	0.06%
2018/08/10	41	26.18	0	0.00	26.35	41	20,884	0.20%
2018/08/09	238.1	26.12	10	26.10	26.05	228.1	20,807	1.10%	大買/鉅額交易
2018/08/08	17.5	27.34	37.3	27.31	27.35	-19.8	20,242	-0.10%
2018/08/07	28.2	27.27	0.2	27.30	27.30	28	19,791	0.14%
2018/08/06	36	27.38	9	27.38	27.30	27	19,509	0.14%
2018/08/03	15	27.43	7	27.45	27.35	8	19,296	0.04%
2018/08/02	13.1	27.40	0	0.00	27.35	13.1	19,020	0.07%
2018/08/01	5	27.35	2	27.45	27.45	3	18,801	0.02%
2018/07/31	4	27.21	0	0.00	27.25	4	18,719	0.02%
2018/07/30	0	0.00	2	27.25	27.25	-2	18,311	-0.01%
2018/07/27	3	27.35	22	27.32	27.25	-19	18,238	-0.10%
2018/07/26	13	27.21	6	27.30	27.35	7	18,172	0.04%
2018/07/25	4	27.10	0	0.00	27.20	4	18,263	0.02%
2018/07/24	1	27.05	5	27.06	27.10	-4	18,258	-0.02%
2018/07/23	15	26.95	5	27.05	26.95	10	18,223	0.05%
2018/07/20	3	26.92	40	27.00	26.90	-37	18,258	-0.20%
2018/07/19	2	26.85	13	27.00	26.85	-11	18,344	-0.06%
2018/07/18	3	26.87	6	27.02	27.00	-3	18,634	-0.02%
2018/07/17	8.6	26.78	2	27.00	26.95	6.6	18,668	0.04%
2018/07/16	9	27.00	10	27.06	26.80	-1	18,590	-0.01%
2018/07/13	4	26.86	2	27.00	27.00	2	18,701	0.01%
2018/07/12	3	26.55	5.1	26.88	26.85	-2.1	18,855	-0.01%
2018/07/11	4	26.38	0	0.00	26.55	4	18,861	0.02%
2018/07/10	4	26.53	5	26.70	26.70	-1	18,864	-0.01%
2018/07/09	0	0.00	2	26.60	26.55	-2	18,686	-0.01%
2018/07/06	5	26.26	3	26.25	26.45	2	18,784	0.01%
2018/07/05	5	26.50	20	26.50	26.50	-15	18,587	-0.08%
2018/07/04	1	26.50	10	26.52	26.50	-9	18,733	-0.05%
2018/07/03	7	26.39	0	0.00	26.40	7	18,823	0.04%
2018/07/02	8	26.55	1.3	26.50	26.50	6.7	18,808	0.04%
2018/06/29	3.9	26.71	37	26.74	26.90	-33.1	18,714	-0.18%
2018/06/28	100	26.38	1	26.40	26.30	99	18,358	0.54%
2018/06/26	0	0.00	26	26.73	26.65	-26	18,016	-0.14%
2018/06/25	26	26.46	2.2	26.51	26.55	23.8	17,988	0.13%
2018/06/22	14	26.59	2	26.80	26.60	12	17,990	0.07%
2018/06/21	11	26.69	7	26.73	26.60	4	17,745	0.02%
2018/06/20	19.3	26.45	5	26.50	26.60	14.3	17,816	0.08%
2018/06/19	41	26.40	0	0.00	26.35	41	17,676	0.23%
2018/06/15	10	26.54	0.2	26.75	26.75	9.8	17,378	0.06%
2018/06/14	18	26.64	0	0.00	26.60	18	17,050	0.11%
2018/06/13	2	26.70	0	0.00	26.75	2	16,862	0.01%
2018/06/12	13	26.73	0	0.00	26.75	13	16,992	0.08%
2018/06/11	7	26.86	1	26.95	26.95	6	16,674	0.04%
2018/06/08	11	27.00	10	27.00	27.10	1	16,438	0.01%
2018/06/07	21	27.37	3	27.45	27.35	18	16,439	0.11%
2018/06/06	1	27.35	16	27.45	27.40	-15	16,447	-0.09%
2018/06/05	0	0.00	4	27.25	27.35	-4	16,212	-0.02%
2018/06/04	2	26.80	17	26.96	27.10	-15	16,018	-0.09%
2018/06/01	1	26.25	15	26.70	26.70	-14	16,023	-0.09%
2018/05/31	28	26.21	0	0.00	26.25	28	15,814	0.18%
2018/05/30	52	26.44	0	0.00	26.35	52	14,888	0.35%
2018/05/29	11.8	26.88	5	26.85	26.90	6.8	14,413	0.05%
2018/05/28	0	0.00	39	27.08	27.15	-39	14,386	-0.27%
2018/05/25	18	26.81	0.1	26.85	26.85	17.9	14,436	0.12%
2018/05/24	0	0.00	6	27.01	27.05	-6	14,362	-0.04%
2018/05/23	1	26.90	5	26.84	26.90	-4	14,367	-0.03%
2018/05/22	4	26.90	1	27.00	26.80	3	14,404	0.02%
2018/05/21	5	27.00	9	27.01	27.00	-4	14,468	-0.03%
2018/05/18	0	0.00	21	26.66	26.70	-21	14,358	-0.15%
2018/05/17	3	26.55	18	26.57	26.45	-15	14,343	-0.10%
2018/05/16	1	26.40	1	26.45	26.45	0	14,222	0.00%
2018/05/15	5	26.44	0	0.00	26.30	5	14,371	0.03%
2018/05/14	0	0.00	7	26.59	26.50	-7	14,728	-0.05%
2018/05/11	1	26.20	7	26.26	26.40	-6	14,747	-0.04%
2018/05/10	0.3	26.10	0	0.00	26.10	0.3	14,667	0.00%
2018/05/09	15	26.10	0	0.00	26.15	15	14,556	0.10%
2018/05/08	0	0.00	41	26.25	26.20	-41	14,534	-0.28%
2018/05/07	3	25.93	0	0.00	26.00	3	14,407	0.02%
2018/05/04	1	25.85	0	0.00	25.80	1	14,377	0.01%
2018/05/03	50	26.08	0	0.00	26.10	50	14,275	0.35%
2018/05/02	0	0.00	8	26.21	26.25	-8	14,358	-0.06%
2018/04/30	6	26.03	7.4	26.03	26.25	-1.4	14,330	-0.01%
2018/04/27	1	25.90	2	26.00	26.00	-1	14,363	-0.01%
2018/04/26	39	25.80	46.1	25.94	25.95	-7.1	14,441	-0.05%
2018/04/25	2	25.95	7	26.00	26.00	-5	14,759	-0.03%
2018/04/24	0	0.00	24	25.98	25.90	-24	15,016	-0.16%
2018/04/23	0	0.00	1	25.80	25.80	-1	14,880	-0.01%
2018/04/20	1	25.60	0	0.00	25.70	1	15,072	0.01%
2018/04/19	0	0.00	13	25.52	25.75	-13	15,333	-0.08%
2018/04/18	13.3	25.25	11	25.52	25.20	2.3	15,220	0.02%
2018/04/17	15	25.34	50	25.46	25.35	-35	15,217	-0.23%
2018/04/16	1	25.50	0	0.00	25.65	1	15,449	0.01%
2018/04/12	0	0.00	12	25.60	25.65	-12	15,740	-0.08%
2018/04/11	0.1	25.50	3	25.55	25.50	-2.9	15,782	-0.02%
2018/04/10	11	25.42	45	25.57	25.65	-34	15,774	-0.22%
2018/04/09	2	25.25	30	25.39	25.45	-28	15,749	-0.18%
2018/04/02	1	25.40	1	25.35	25.35	0	15,708	0.00%
2018/03/30	0	0.00	13	25.21	25.10	-13	15,729	-0.08%
2018/03/29	113	25.01	1	25.05	25.05	112	15,608	0.72%	大買/鉅額交易
2018/03/28	6	25.12	1	25.15	25.05	5	15,312	0.03%
2018/03/27	11	25.35	2	25.30	25.40	9	15,155	0.06%
2018/03/26	10	25.05	25	25.09	25.15	-15	15,074	-0.10%
2018/03/23	4	25.08	12	25.14	25.20	-8	15,063	-0.05%
2018/03/22	1	25.40	57	25.47	25.40	-56	15,035	-0.37%
2018/03/21	7.8	25.32	15	25.46	25.35	-7.2	14,895	-0.05%
2018/03/20	60	25.28	51	25.30	25.35	9	15,086	0.06%
2018/03/19	5	25.30	36	25.30	25.45	-31	15,040	-0.21%
2018/03/16	4	25.25	84	25.28	25.50	-80	15,091	-0.53%
2018/03/15	9	25.13	10	25.30	25.10	-1	14,898	-0.01%
2018/03/14	62	25.34	10	25.45	25.30	52	14,896	0.35%
2018/03/13	15	25.58	16	25.53	25.65	-1	14,951	-0.01%
2018/03/12	14.1	25.28	133	25.36	25.45	-118.9	14,878	-0.80%	大賣/鉅額交易
2018/03/09	4	24.93	0	24.95	24.95	4	14,827	0.03%
2018/03/08	3	24.80	30	24.79	24.95	-27	14,925	-0.18%
2018/03/07	59	24.54	0	0.00	24.50	59	14,924	0.40%
2018/03/06	3	24.90	0	0.00	24.85	3	14,817	0.02%
2018/03/05	17	24.86	11	25.05	24.75	6	15,176	0.04%
2018/03/02	11	24.90	11	24.91	24.95	0	15,230	0.00%
2018/03/01	5	24.60	14	25.03	25.10	-9	15,275	-0.06%
2018/02/27	2	25.03	1	25.15	24.95	1	15,200	0.01%
2018/02/26	13	25.02	6	25.11	25.00	7	15,119	0.05%
2018/02/23	5	24.84	1	25.00	25.00	4	15,098	0.03%
2018/02/22	4	24.53	4	24.58	24.75	0	15,186	0.00%
2018/02/21	4	24.61	16	24.50	24.70	-12	15,238	-0.08%
2018/02/12	6	24.25	3	24.22	24.15	3	15,114	0.02%
2018/02/09	23	23.93	0	0.00	23.95	23	14,961	0.15%
2018/02/08	8	24.18	0	0.00	24.10	8	14,808	0.05%
2018/02/07	25	24.26	3	24.42	24.10	22	14,746	0.15%
2018/02/06	52	24.23	24	24.20	24.00	28	14,471	0.19%
2018/02/05	7	25.00	1	25.00	25.00	6	13,932	0.04%
2018/02/02	20	25.35	0	0.00	25.30	20	13,770	0.15%
2018/01/31	2	25.15	0	0.00	25.30	2	13,708	0.01%
2018/01/30	20	25.43	0	0.00	25.40	20	13,716	0.15%
2018/01/29	2	25.60	0	0.00	25.70	2	13,726	0.01%
2018/01/26	5	25.50	7	25.56	25.60	-2	13,693	-0.01%
2018/01/25	0	0.00	6.4	25.51	25.60	-6.4	13,758	-0.05%
2018/01/24	1	25.10	1	25.15	25.30	0	13,653	0.00%
2018/01/23	5	25.30	2	25.35	25.40	3	13,653	0.02%
2018/01/22	29	25.31	5	25.39	25.50	24	13,529	0.18%
2018/01/19	68	25.37	13.4	25.40	25.55	54.6	13,456	0.41%
2018/01/18	12	25.62	54	25.73	25.80	-42	13,177	-0.32%
2018/01/17	3	25.78	20	25.85	25.85	-17	12,768	-0.13%
2018/01/16	3	25.87	10	25.96	25.85	-7	12,568	-0.06%
2018/01/15	4	25.68	89.2	25.54	25.95	-85.2	12,169	-0.70%
2018/01/12	0	0.00	11	25.45	25.35	-11	11,888	-0.09%
2018/01/11	0.1	25.25	17	25.28	25.40	-16.9	11,784	-0.14%
2018/01/10	0	0.00	2	25.20	25.35	-2	11,800	-0.02%
2018/01/09	3	25.05	96	25.08	25.00	-93	11,545	-0.81%
2018/01/08	22	25.05	23	25.00	25.15	-1	11,383	-0.01%
2018/01/05	20	24.70	37	24.83	24.90	-17	11,178	-0.15%
2018/01/04	2	24.48	23	24.54	24.60	-21	11,052	-0.19%
2018/01/03	25	24.28	103	24.31	24.50	-78	11,122	-0.70%	大賣/
2018/01/02	11	24.15	48	24.19	24.20	-37	10,905	-0.34%