兆豐金 (2886)-臺銀-新竹券商分點個股進出

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
40.85
漲跌
▲0.35
漲幅
+0.86%
成交量
16,472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－臺銀-新竹券商分點個股進出

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-新竹券商分點個股進出
臺銀-新竹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
2024/05/15	1	40.95	3.2	40.93	40.85	-2.2	17,673	-0.01%
2024/05/14	7.1	40.57	0.6	40.90	40.50	6.5	17,719	0.04%
2024/05/13	4.1	40.92	17.4	40.99	41.05	-13.4	17,788	-0.08%
2024/05/10	12.4	40.78	63.3	40.80	40.95	-50.9	17,739	-0.29%
2024/05/09	2.3	40.84	20	40.70	40.65	-17.7	17,745	-0.10%
2024/05/08	0.1	41.05	31.1	41.10	41.10	-31	17,851	-0.17%
2024/05/07	10	41.02	15.4	40.89	40.95	-5.4	17,770	-0.03%
2024/05/06	0.1	40.65	20	40.89	41.15	-19.9	17,490	-0.11%
2024/05/03	1.1	40.06	4.3	40.18	40.05	-3.2	17,157	-0.02%
2024/05/02	2.7	40.00	10	40.10	39.95	-7.3	17,077	-0.04%
2024/04/30	3.4	40.05	31.1	40.10	40.00	-27.7	16,897	-0.16%
2024/04/29	0	39.80	14.3	39.89	40.10	-14.3	16,832	-0.08%
2024/04/26	6	39.20	1	39.45	39.10	5	16,610	0.03%
2024/04/25	16.4	39.03	0.5	39.20	39.00	15.9	16,611	0.10%
2024/04/24	153.8	40.00	0.1	40.15	39.35	153.7	16,453	0.93%	大買/鉅額交易
2024/04/23	0.3	39.65	1.1	40.04	40.00	-0.9	16,372	-0.01%
2024/04/22	11	39.31	3.2	39.50	39.50	7.8	16,309	0.05%
2024/04/19	23.4	38.67	9.3	38.51	38.70	14.1	16,021	0.09%
2024/04/18	8.6	39.10	1.1	39.10	39.20	7.5	15,430	0.05%
2024/04/17	2.5	39.07	11	39.08	39.00	-8.5	15,116	-0.06%
2024/04/16	13.7	39.36	26	39.31	39.10	-12.3	14,986	-0.08%
2024/04/15	0.9	39.95	0	0.00	39.80	0.9	14,717	0.01%
2024/04/12	5.2	40.00	4	40.00	39.95	1.1	14,705	0.01%
2024/04/11	6.1	40.10	5	40.34	40.15	1.1	14,626	0.01%
2024/04/10	2	40.60	12.8	40.54	40.50	-10.8	14,593	-0.07%
2024/04/09	1.4	40.03	0	40.10	40.40	1.4	14,693	0.01%
2024/04/08	1	39.80	26	39.91	40.00	-25	14,704	-0.17%
2024/04/03	11.3	39.92	2.3	39.87	39.75	9.1	14,680	0.06%
2024/04/02	3.8	40.37	0.1	40.30	40.30	3.7	14,540	0.03%
2024/04/01	3	40.75	5.4	40.74	40.65	-2.4	14,572	-0.02%
2024/03/29	2.8	40.39	6	40.57	40.55	-3.2	14,511	-0.02%
2024/03/28	9.4	40.21	33	40.25	40.25	-23.6	14,565	-0.16%
2024/03/27	1	40.55	0	0.00	40.50	1	14,727	0.01%
2024/03/26	4.6	40.43	30	40.47	40.55	-25.4	15,005	-0.17%
2024/03/25	9.3	39.90	1	40.05	40.00	8.3	15,195	0.05%
2024/03/22	14.7	40.15	3	40.04	40.10	11.7	15,405	0.08%
2024/03/21	4	40.31	36	40.41	40.60	-32	15,569	-0.21%
2024/03/20	4.3	40.22	2.2	40.55	40.15	2.1	15,648	0.01%
2024/03/19	15	40.40	4	40.39	40.20	11	15,610	0.07%
2024/03/18	0.6	40.48	2.2	40.50	40.60	-1.6	15,526	-0.01%
2024/03/15	28.1	40.76	3.9	40.43	40.90	24.2	15,449	0.16%
2024/03/14	6	40.65	1.6	40.61	40.90	4.4	15,200	0.03%
2024/03/13	0	40.15	30.6	40.20	40.40	-30.6	15,074	-0.20%
2024/03/12	3.3	39.97	0	39.85	39.95	3.3	14,927	0.02%
2024/03/11	3.5	39.88	3.1	40.00	39.80	0.4	14,916	0.00%
2024/03/08	1	39.60	31.8	39.77	39.90	-30.8	14,852	-0.21%
2024/03/07	0.3	39.30	8	39.34	39.30	-7.7	14,753	-0.05%
2024/03/06	2.1	39.06	13.1	39.49	39.40	-11	14,805	-0.07%
2024/03/05	0	0.00	7.7	38.83	39.05	-7.7	15,071	-0.05%
2024/03/04	0	0.00	30.1	38.75	38.80	-30.1	15,081	-0.20%
2024/03/01	10.2	38.69	2.2	38.72	38.55	8	15,193	0.05%
2024/02/29	6.1	38.57	12.2	38.52	38.70	-6.1	15,352	-0.04%
2024/02/27	0	38.35	0	0.00	38.20	0	15,108	0.00%
2024/02/26	7	38.15	0.1	38.30	38.15	6.9	15,073	0.05%
2024/02/23	16.2	38.41	5	38.41	38.30	11.2	15,106	0.07%
2024/02/22	0.2	38.45	13.5	38.50	38.55	-13.4	15,450	-0.09%
2024/02/21	6	38.37	3	38.34	38.35	2.9	15,496	0.02%
2024/02/20	11.5	38.44	2.3	38.57	38.60	9.3	15,621	0.06%
2024/02/19	20.1	38.28	5.1	38.29	38.40	15.1	15,715	0.10%
2024/02/16	10.6	37.90	3	37.90	37.90	7.6	15,935	0.05%
2024/02/15	2	37.82	1.1	37.95	37.80	0.9	15,919	0.01%
2024/02/05	7.6	37.69	3	37.72	37.60	4.6	15,773	0.03%
2024/02/02	1.1	37.76	2	37.90	37.90	-0.9	15,618	-0.01%
2024/02/01	6.2	37.71	7	37.74	37.90	-0.8	15,619	-0.01%
2024/01/31	5.8	37.69	5.8	37.58	37.65	0	15,520	0.00%
2024/01/30	6.3	38.03	0	0.00	37.90	6.3	15,321	0.04%
2024/01/29	4	38.33	1	38.50	38.35	3	15,388	0.02%
2024/01/26	1	38.35	0.1	38.30	38.35	0.9	15,517	0.01%
2024/01/25	1.2	37.81	2	38.00	37.80	-0.8	15,589	-0.01%
2024/01/24	8.6	37.92	1	37.95	37.85	7.6	15,625	0.05%
2024/01/23	2.2	37.89	12.1	38.02	37.85	-10	15,667	-0.06%
2024/01/22	1.1	38.06	12	38.10	38.10	-10.9	15,724	-0.07%
2024/01/19	5.5	37.76	0.1	37.90	37.90	5.3	15,657	0.03%
2024/01/18	14.7	37.55	1	37.55	37.80	13.7	15,700	0.09%
2024/01/17	41	37.79	0	0.00	37.30	41	15,688	0.26%
2024/01/16	22.4	38.46	14.4	38.84	38.60	8	15,125	0.05%
2024/01/15	1	38.95	0	0.00	38.90	1	15,031	0.01%
2024/01/12	11.1	38.88	3	39.10	39.05	8.1	15,260	0.05%
2024/01/11	1.1	39.25	0	0.00	39.20	1.1	15,369	0.01%
2024/01/10	2.1	39.29	2	39.28	39.35	0.1	15,431	0.00%
2024/01/08	0	0.00	35	39.40	39.45	-35	15,490	-0.23%
2024/01/05	0	38.95	0.1	38.95	38.95	-0.1	15,419	0.00%
2024/01/04	0	0.00	3	38.97	38.75	-3	15,640	-0.02%
2024/01/03	20.5	38.77	2	38.80	38.65	18.5	16,112	0.11%
2024/01/02	0	39.10	0	0.00	39.30	0	16,065	0.00%
2023/12/29	0	39.10	1.9	39.05	39.20	-1.9	16,218	-0.01%
2023/12/28	0	38.95	2.6	39.05	39.20	-2.5	16,447	-0.02%
2023/12/27	2	38.83	23.5	39.00	39.00	-21.5	16,501	-0.13%
2023/12/26	0	38.80	0.2	38.85	38.80	-0.1	16,510	0.00%
2023/12/25	10	38.80	1	38.80	38.80	9	16,545	0.05%
2023/12/22	6.7	38.29	3.7	38.34	38.35	3.1	16,552	0.02%
2023/12/21	16.4	38.36	3.1	38.34	38.30	13.3	16,414	0.08%
2023/12/20	23.7	38.73	32.2	38.75	38.75	-8.5	16,221	-0.05%
2023/12/19	2.2	39.20	1	39.15	39.15	1.2	15,937	0.01%
2023/12/18	2.2	39.08	2	39.45	39.05	0.2	15,851	0.00%
2023/12/15	0	39.50	6	39.52	39.35	-6	15,632	-0.04%
2023/12/14	2	39.54	30.5	39.45	39.55	-28.5	15,426	-0.18%
2023/12/13	5.2	38.89	3.3	38.84	38.90	1.9	15,271	0.01%
2023/12/12	2.1	39.29	5	39.07	39.30	-2.9	15,627	-0.02%
2023/12/11	10.3	38.87	5.3	38.84	38.90	5	15,738	0.03%
2023/12/08	0.2	39.13	0.4	39.05	39.25	-0.1	15,673	0.00%
2023/12/07	10.1	39.15	0	0.00	39.00	10.1	15,646	0.06%
2023/12/06	11	39.46	24.5	39.28	39.50	-13.5	15,568	-0.09%
2023/12/05	7.3	38.68	3.5	38.76	38.95	3.8	15,451	0.02%
2023/12/04	9	38.82	3	38.87	39.00	6	15,441	0.04%
2023/12/01	33.8	38.81	21.3	38.75	38.65	12.5	15,390	0.08%
2023/11/30	0.4	39.40	1	39.40	39.50	-0.6	15,252	0.00%
2023/11/29	0.1	39.36	2	39.50	39.15	-1.9	14,752	-0.01%
2023/11/28	1	39.80	1	39.70	39.65	0	14,596	0.00%
2023/11/27	3	39.63	5.4	39.76	39.50	-2.4	14,793	-0.02%
2023/11/24	0	39.65	0	0.00	39.50	0	14,710	0.00%
2023/11/22	0	39.62	16.5	39.82	39.85	-16.4	14,889	-0.11%
2023/11/21	0.1	39.65	12.6	39.74	39.85	-12.5	14,979	-0.08%
2023/11/20	3.5	39.15	26.4	39.01	39.20	-22.9	14,849	-0.15%
2023/11/17	0	39.35	1.3	39.30	39.20	-1.3	14,847	-0.01%
2023/11/16	1	38.95	3.2	39.06	39.20	-2.2	14,951	-0.01%
2023/11/15	2	38.85	2.1	38.75	38.90	-0.1	14,922	0.00%
2023/11/14	3.1	38.45	4.1	38.50	38.55	-1	14,816	-0.01%
2023/11/13	0	0.00	1.6	38.32	38.50	-1.6	15,132	-0.01%
2023/11/10	1	38.41	34	38.45	38.40	-33	15,575	-0.21%
2023/11/09	0	0.00	3.7	38.56	38.60	-3.7	15,772	-0.02%
2023/11/08	1	38.50	10.3	38.59	38.60	-9.3	16,081	-0.06%
2023/11/07	2	38.60	10	38.47	38.60	-8	16,234	-0.05%
2023/11/06	0	0.00	6.3	38.49	38.55	-6.3	16,788	-0.04%
2023/11/03	1	38.09	4.1	38.15	38.25	-3.1	17,039	-0.02%
2023/11/02	1.6	37.55	3.2	37.56	37.80	-1.7	17,100	-0.01%
2023/11/01	4.1	36.65	1.8	36.75	36.65	2.3	17,099	0.01%
2023/10/31	1.9	36.67	3.1	36.67	36.70	-1.3	17,296	-0.01%
2023/10/30	11.6	36.58	20.1	36.55	36.55	-8.5	17,622	-0.05%
2023/10/27	0.1	36.90	0	0.00	36.95	0.1	17,666	0.00%
2023/10/26	9	36.39	3	36.33	36.40	6	17,770	0.03%
2023/10/25	13	36.94	1.1	37.14	36.85	12	17,731	0.07%
2023/10/24	2.2	36.97	1	37.20	37.25	1.2	17,783	0.01%
2023/10/23	2.2	37.11	8.4	37.12	37.10	-6.2	17,845	-0.03%
2023/10/20	15.1	37.42	0.9	37.75	37.50	14.2	17,753	0.08%
2023/10/19	3	38.27	0.4	38.70	38.35	2.7	17,724	0.02%
2023/10/18	0	38.60	20	38.71	38.85	-20	17,835	-0.11%
2023/10/17	173	38.55	4.8	38.63	38.75	168.2	18,022	0.93%	大買/鉅額交易
2023/10/16	0	0.00	5	38.53	38.80	-5	18,266	-0.03%
2023/10/13	2.2	38.36	3	38.48	38.50	-0.8	18,569	0.00%
2023/10/12	0	0.00	2.1	38.60	38.95	-2.1	18,639	-0.01%
2023/10/11	0	37.90	8	38.36	38.50	-8	18,805	-0.04%
2023/10/06	1.3	37.34	1	37.60	37.50	0.3	18,386	0.00%
2023/10/05	5.1	36.89	0.3	37.35	37.50	4.8	18,464	0.03%
2023/10/04	7.1	37.01	0	0.00	36.85	7.1	18,375	0.04%
2023/10/03	0	0.00	4	37.50	37.65	-4	18,307	-0.02%
2023/10/02	1.3	37.64	0	0.00	37.60	1.3	18,383	0.01%
2023/09/28	0	37.77	1	37.80	37.70	-1	18,603	-0.01%
2023/09/27	3	37.50	7	37.64	37.70	-4	18,683	-0.02%
2023/09/26	1	37.95	2	37.83	37.85	-1	18,699	-0.01%
2023/09/25	0	37.87	31.1	37.91	38.00	-31.1	18,740	-0.17%
2023/09/22	0.2	37.50	1	37.75	37.80	-0.9	18,886	0.00%
2023/09/21	6.5	37.55	6	37.30	37.40	0.5	19,132	0.00%
2023/09/20	1.6	37.86	3	37.87	37.85	-1.4	19,056	-0.01%
2023/09/19	1.1	37.94	5.3	37.93	37.80	-4.2	19,041	-0.02%
2023/09/18	2.9	37.85	6.1	37.80	37.85	-3.2	19,458	-0.02%
2023/09/15	0.1	37.59	14.1	37.47	37.55	-14	19,904	-0.07%
2023/09/14	0.1	36.80	20	37.19	37.50	-19.9	20,118	-0.10%
2023/09/13	6.1	36.49	2	36.53	36.60	4.1	20,615	0.02%
2023/09/12	0.3	36.34	2	36.41	36.55	-1.7	21,369	-0.01%
2023/09/11	0	36.15	6.8	36.16	36.20	-6.8	21,421	-0.03%
2023/09/08	1	35.90	1	36.00	36.10	0	21,446	0.00%
2023/09/07	4.5	35.80	1	35.80	35.85	3.5	21,518	0.02%
2023/09/06	9.2	35.70	2	35.75	35.55	7.2	21,561	0.03%
2023/09/05	5.1	36.09	0	0.00	36.00	5.1	21,536	0.02%
2023/09/04	27	36.05	0	0.00	36.20	27	21,582	0.13%
2023/09/01	3	35.97	44	35.95	36.00	-41	21,781	-0.19%
2023/08/31	6	36.00	1	36.05	35.90	5	21,912	0.02%
2023/08/30	4.4	36.44	0	0.00	36.45	4.4	21,926	0.02%
2023/08/29	3.5	36.29	0	0.00	36.60	3.5	22,085	0.02%
2023/08/28	0	36.32	33.8	35.71	36.20	-33.8	22,043	-0.15%
2023/08/25	4	35.60	0	0.00	35.65	4	23,055	0.02%
2023/08/24	5	35.92	1	35.35	35.85	4	23,169	0.02%
2023/08/23	11.1	35.30	0	0.00	35.30	11.1	23,178	0.05%
2023/08/22	6.5	35.22	3	35.22	35.30	3.5	23,393	0.02%
2023/08/21	12.3	35.69	0	0.00	35.60	12.3	23,406	0.05%
2023/08/18	17.1	35.51	5	35.77	35.70	12.1	23,507	0.05%
2023/08/17	14.4	35.41	146	35.25	35.65	-131.6	23,564	-0.56%	大賣/鉅額交易
2023/08/16	20.6	35.75	2.1	35.66	35.80	18.6	23,481	0.08%
2023/08/15	9.6	36.80	0.1	36.80	36.60	9.5	23,258	0.04%
2023/08/14	9.5	36.73	20	36.72	37.05	-10.5	23,301	-0.05%
2023/08/11	32.6	37.95	3	37.85	37.65	29.6	23,226	0.13%
2023/08/10	57.5	38.05	7	38.09	38.10	50.5	23,226	0.22%
2023/08/09	11.1	39.56	0	0.00	39.95	11.1	22,699	0.05%
2023/08/08	3.4	39.74	5	39.70	39.70	-1.6	22,368	-0.01%
2023/08/07	1.1	39.95	3.4	39.83	39.95	-2.3	22,204	-0.01%
2023/08/04	8.5	39.39	1	39.25	39.60	7.5	22,156	0.03%
2023/08/02	45.4	39.68	2	39.70	39.60	43.4	22,017	0.20%
2023/08/01	6	40.36	1	40.45	40.60	5	21,645	0.02%
2023/07/31	3.2	40.18	23.1	40.26	40.25	-19.9	21,455	-0.09%
2023/07/28	88	39.82	3	40.08	40.05	85	21,395	0.40%
2023/07/27	3	40.13	26.2	40.19	40.10	-23.2	21,291	-0.11%
2023/07/26	17	39.56	10.2	39.70	39.65	6.8	21,117	0.03%
2023/07/25	2	39.05	1	39.10	39.15	1	21,019	0.00%
2023/07/24	2	38.93	1.2	38.90	39.00	0.9	21,001	0.00%
2023/07/21	20.5	39.34	0	0.00	39.35	20.5	20,838	0.10%
2023/07/20	0	0.00	3	39.40	39.35	-3	20,622	-0.01%
2023/07/19	4.3	38.91	1	38.80	38.85	3.3	20,258	0.02%
2023/07/18	0.4	38.80	17.4	39.17	39.30	-17	19,941	-0.09%
2023/07/17	7.2	38.84	7.1	38.96	38.90	0.1	19,518	0.00%
2023/07/14	1	38.90	18.3	38.67	38.90	-17.3	19,445	-0.09%
2023/07/13	0	38.11	10	38.11	38.10	-10	19,291	-0.05%
2023/07/12	1	38.00	2	38.00	38.20	-1	19,212	-0.01%
2023/07/11	0	0.00	22	37.31	37.65	-22	19,165	-0.11%
2023/07/10	33.7	36.93	0	0.00	36.85	33.7	19,130	0.18%
2023/07/07	3.1	36.92	0	0.00	37.30	3.1	18,927	0.02%
2023/07/06	4.2	37.46	80	37.30	37.45	-75.8	18,779	-0.40%
2023/07/05	3	38.35	50	38.36	38.25	-47	18,477	-0.25%
2023/07/04	1	38.35	0.5	38.40	38.50	0.5	18,339	0.00%
2023/07/03	0.7	38.30	22	38.43	38.30	-21.3	18,344	-0.12%
2023/06/30	0	38.21	4	38.35	38.20	-4	18,353	-0.02%
2023/06/29	25	38.21	35.5	38.24	38.55	-10.5	18,106	-0.06%
2023/06/28	0.5	37.85	18	37.91	37.95	-17.5	17,841	-0.10%
2023/06/27	3	37.55	0	37.60	37.55	3	17,730	0.02%
2023/06/26	15	37.67	11	37.90	37.75	4	17,674	0.02%
2023/06/21	0	37.45	14.2	37.57	37.75	-14.1	17,161	-0.08%
2023/06/20	1.5	37.05	2	37.30	37.45	-0.5	16,697	0.00%
2023/06/19	19	36.57	5	36.87	37.00	14	16,116	0.09%
2023/06/16	16	37.15	21	36.91	36.80	-5	15,447	-0.03%
2023/06/15	17.2	37.41	31.6	37.48	37.40	-14.4	14,684	-0.10%
2023/06/14	8.7	37.61	3	37.45	37.50	5.7	14,689	0.04%
2023/06/13	1	37.70	34.1	37.81	37.75	-33.1	14,804	-0.22%
2023/06/12	1.3	37.87	2.5	37.96	37.65	-1.2	14,842	-0.01%
2023/06/09	38	37.55	62.5	37.62	37.65	-24.5	14,902	-0.16%
2023/06/08	6	37.08	8.6	37.11	37.30	-2.6	14,936	-0.02%
2023/06/07	0	36.75	13	36.86	37.00	-13	14,963	-0.09%
2023/06/06	12.1	36.63	4.3	36.64	36.50	7.9	14,914	0.05%
2023/06/05	2	36.77	8.4	36.71	36.70	-6.4	14,944	-0.04%
2023/06/02	1	36.15	4	35.99	36.10	-3	14,646	-0.02%
2023/06/01	5.5	35.71	0	0.00	35.85	5.5	14,499	0.04%
2023/05/31	14.1	35.91	22.1	36.07	35.80	-8	14,471	-0.06%
2023/05/30	1	36.10	1	36.15	36.20	0	13,547	0.00%
2023/05/29	5	36.15	13	36.02	36.20	-8	13,613	-0.06%
2023/05/26	87	35.74	79.1	36.01	36.15	7.9	13,663	0.06%
2023/05/25	56.1	35.40	130.2	35.68	36.20	-74.1	13,443	-0.55%	大賣/
2023/05/24	109.1	35.75	100.2	35.80	35.90	8.9	13,268	0.07%	大買/
2023/05/23	1	35.90	2.9	35.97	36.20	-1.9	13,034	-0.01%
2023/05/22	0	36.00	37	36.08	36.20	-37	12,883	-0.29%
2023/05/19	1	35.75	2.3	36.02	36.00	-1.3	12,639	-0.01%
2023/05/18	24	35.90	32.6	35.84	35.95	-8.6	12,805	-0.07%
2023/05/17	108	35.56	31.9	35.70	35.60	76.1	12,683	0.60%	大買/
2023/05/16	0.1	34.85	18	34.93	35.15	-17.9	12,549	-0.14%
2023/05/15	0	0.00	9	34.51	34.50	-9	12,561	-0.07%
2023/05/12	29.7	34.37	0	0.00	34.30	29.7	12,592	0.24%
2023/05/11	9	34.88	2	34.65	34.80	7	12,485	0.06%
2023/05/10	6	34.58	5	34.65	34.80	1	12,598	0.01%
2023/05/09	8	34.44	11.1	34.46	34.50	-3.1	12,570	-0.02%
2023/05/08	6	34.23	4.4	34.42	34.30	1.6	12,549	0.01%
2023/05/05	6	34.20	6.4	34.43	34.25	-0.4	12,587	0.00%
2023/05/04	8	34.34	38.8	34.25	34.30	-30.8	12,849	-0.24%
2023/05/03	2	34.10	26	34.06	34.15	-24	12,946	-0.19%
2023/05/02	2.5	33.97	8.2	34.00	34.10	-5.6	13,197	-0.04%
2023/04/28	0	33.93	90	33.98	34.05	-90	13,735	-0.66%
2023/04/27	11.1	33.81	0	0.00	33.85	11.1	13,802	0.08%
2023/04/26	0	0.00	3	33.83	34.00	-3	13,872	-0.02%
2023/04/25	8	33.94	8	33.89	33.90	0	13,859	0.00%
2023/04/24	8	33.93	1	33.95	34.10	7	13,867	0.05%
2023/04/21	0	34.00	1	34.00	34.05	-1	13,960	-0.01%
2023/04/20	1.1	33.85	0	0.00	33.90	1.1	14,036	0.01%
2023/04/19	6	34.15	2	34.28	34.05	4	14,263	0.03%
2023/04/18	5	34.03	50.3	34.03	34.20	-45.2	14,198	-0.32%
2023/04/17	1	33.40	1	33.45	33.45	0	14,151	0.00%
2023/04/14	1.1	33.30	7.1	33.34	33.45	-6	14,201	-0.04%
2023/04/13	13	33.25	14	33.22	33.30	-1	14,120	-0.01%
2023/04/12	5.1	33.16	0.1	33.20	33.15	5	14,095	0.04%
2023/04/11	3	33.10	3	33.10	33.15	0	14,175	0.00%
2023/04/10	2.9	33.08	0.1	33.15	33.00	2.8	14,129	0.02%
2023/04/07	11.1	32.84	0	0.00	32.80	11.1	14,130	0.08%
2023/04/06	1	32.90	0	33.05	33.00	1	14,133	0.01%
2023/03/31	2	32.80	1	32.90	33.00	1	14,047	0.01%
2023/03/30	3	32.68	4	32.78	32.70	-1	13,920	-0.01%
2023/03/29	1.5	32.75	0	0.00	32.80	1.5	13,958	0.01%
2023/03/28	3	32.85	0	0.00	32.85	3	14,078	0.02%
2023/03/27	3.1	32.87	15	33.07	33.05	-11.9	14,139	-0.08%
2023/03/24	0.1	33.09	6.9	32.95	33.10	-6.8	14,325	-0.05%
2023/03/23	3	33.05	19.5	33.02	33.15	-16.4	14,387	-0.11%
2023/03/22	0.9	32.70	13	32.65	32.70	-12.1	14,542	-0.08%
2023/03/21	4.3	32.24	1.7	32.38	32.20	2.7	14,762	0.02%
2023/03/20	11.1	31.97	19	31.89	32.00	-7.9	14,798	-0.05%
2023/03/17	7.1	31.92	10.5	31.95	31.75	-3.4	14,817	-0.02%
2023/03/16	17.7	31.69	0	0.00	31.65	17.7	14,785	0.12%
2023/03/15	25.2	32.18	22.1	32.15	32.00	3.1	14,750	0.02%
2023/03/14	29.6	32.17	0	0.00	32.10	29.6	14,753	0.20%
2023/03/13	29.9	32.49	0	0.00	32.55	29.9	14,625	0.20%
2023/03/10	11.4	32.66	0	0.00	32.65	11.4	14,645	0.08%
2023/03/09	17.1	33.01	0.3	33.10	32.95	16.8	14,749	0.11%
2023/03/08	6	33.39	3.8	33.50	33.30	2.2	15,331	0.01%
2023/03/07	2.2	33.03	2	33.00	33.15	0.2	15,349	0.00%
2023/03/06	12.1	32.93	10	33.10	32.95	2.1	15,488	0.01%
2023/03/03	19.2	32.84	1	33.00	32.80	18.2	15,532	0.12%
2023/03/02	8.3	33.04	2	33.30	32.95	6.3	15,707	0.04%
2023/03/01	5.8	32.91	1.9	33.49	33.70	3.9	15,720	0.02%
2023/02/24	11.2	33.39	0	0.00	33.30	11.2	15,527	0.07%
2023/02/23	14	33.71	0	0.00	33.65	14	15,376	0.09%
2023/02/22	4.1	33.18	10	33.58	33.80	-5.9	15,585	-0.04%
2023/02/21	2.4	33.69	0	0.00	33.65	2.4	15,604	0.02%
2023/02/20	1.3	33.67	2.4	33.89	34.05	-1.1	15,875	-0.01%
2023/02/17	3.1	33.62	4	33.65	33.50	-0.9	16,016	-0.01%
2023/02/16	5	33.36	8.1	33.40	33.40	-3.1	16,297	-0.02%
2023/02/15	1	33.30	0.3	33.40	33.40	0.7	16,273	0.00%
2023/02/14	6	33.48	13.2	33.54	33.55	-7.2	16,268	-0.04%
2023/02/13	2.3	33.15	8	33.07	33.30	-5.7	16,281	-0.03%
2023/02/10	1	32.55	0.1	32.65	32.60	1	16,211	0.01%
2023/02/09	26.1	32.11	0.3	32.20	32.10	25.8	16,282	0.16%
2023/02/08	12.3	32.13	4	32.35	32.15	8.3	16,434	0.05%
2023/02/07	16.1	32.18	1	32.30	32.25	15.1	16,442	0.09%
2023/02/06	12.3	32.14	0	0.00	32.10	12.3	16,602	0.07%
2023/02/03	12.3	32.47	0	0.00	32.45	12.3	16,761	0.07%
2023/02/02	3.1	32.53	5	32.30	32.85	-2	16,812	-0.01%
2023/02/01	0.7	32.13	1.2	32.17	32.60	-0.5	16,658	0.00%
2023/01/31	8.5	32.24	0	0.00	31.95	8.5	16,717	0.05%
2023/01/30	5	32.38	10.4	32.39	32.60	-5.4	16,634	-0.03%
2023/01/17	3	31.93	4	31.91	32.00	-1	16,306	-0.01%
2023/01/16	7.1	31.98	9.1	31.94	32.00	-2	16,381	-0.01%
2023/01/13	5.4	31.70	2	31.70	31.65	3.4	16,508	0.02%
2023/01/12	10.2	31.40	0	0.00	31.45	10.2	16,953	0.06%
2023/01/11	1.1	31.46	2	31.65	31.45	-0.9	17,110	-0.01%
2023/01/10	7.1	31.58	0	31.60	31.75	7.1	17,218	0.04%
2023/01/09	2.6	31.54	20.1	31.57	31.70	-17.5	17,325	-0.10%
2023/01/06	5	30.94	1	31.05	30.95	4	17,451	0.02%
2023/01/05	1	30.80	3.1	31.10	31.10	-2.1	17,784	-0.01%
2023/01/04	18.1	30.37	2	30.50	30.40	16.1	17,687	0.09%
2023/01/03	11	30.32	15	30.27	30.50	-4	17,997	-0.02%
2022/12/30	2	30.35	1	30.55	30.35	1	18,034	0.01%
2022/12/29	25.4	30.22	0	0.00	30.25	25.4	18,080	0.14%
2022/12/28	18	30.54	6	30.50	30.50	12	18,140	0.07%
2022/12/27	2.1	30.66	0	0.00	30.65	2.1	18,372	0.01%
2022/12/26	3.6	30.58	11	30.60	30.70	-7.5	18,666	-0.04%
2022/12/23	16	30.50	0	0.00	30.55	16	19,127	0.08%
2022/12/22	30	30.60	0	0.00	30.85	30	19,547	0.15%
2022/12/21	2.2	30.51	0	0.00	30.50	2.2	20,038	0.01%
2022/12/20	25.1	30.40	5	30.54	30.65	20.1	20,406	0.10%
2022/12/19	5.2	30.56	6	30.70	30.65	-0.8	20,429	0.00%
2022/12/16	25.1	30.86	0	0.00	30.80	25.1	20,388	0.12%
2022/12/15	3	30.97	1	31.15	31.15	2	20,411	0.01%
2022/12/14	1	31.20	22.4	31.07	31.20	-21.4	20,514	-0.10%
2022/12/13	19.4	30.86	1	31.30	30.80	18.4	20,352	0.09%
2022/12/12	5	31.00	0	0.00	31.15	5	20,133	0.02%
2022/12/09	1	31.10	0	0.00	31.15	1	20,470	0.00%
2022/12/08	11.2	30.84	10	30.95	31.10	1.2	20,527	0.01%
2022/12/07	6	30.91	7	31.04	30.95	-1	20,524	0.00%
2022/12/06	3	31.02	27	30.91	30.95	-24	20,487	-0.12%
2022/12/05	3	31.12	0	0.00	31.05	3	20,419	0.01%
2022/12/02	16.2	31.29	2	31.13	31.10	14.2	20,398	0.07%
2022/12/01	27.5	31.65	0	0.00	31.55	27.5	20,356	0.14%
2022/11/30	9.5	31.55	0.1	31.90	32.00	9.4	20,110	0.05%
2022/11/28	14	31.02	1	31.00	30.95	13	19,341	0.07%
2022/11/25	10.1	31.51	0	0.00	31.35	10.1	19,307	0.05%
2022/11/24	1	31.35	10.1	31.44	31.65	-9.1	19,324	-0.05%
2022/11/23	102	30.95	6.8	31.20	31.10	95.2	19,207	0.50%	大買/
2022/11/22	101	30.71	10.2	30.82	30.90	90.8	19,133	0.47%	大買/
2022/11/21	102.3	30.50	0.5	30.40	30.55	101.9	19,065	0.53%	大買/鉅額交易
2022/11/18	17.2	30.30	1	30.75	30.20	16.2	19,009	0.09%
2022/11/17	9.1	30.65	25	30.82	30.85	-15.9	18,811	-0.08%
2022/11/16	14.1	31.04	10	31.20	30.85	4.1	18,830	0.02%
2022/11/15	5.2	31.17	3	31.08	31.15	2.2	18,676	0.01%
2022/11/14	0	0.00	3.1	31.20	31.30	-3.1	18,526	-0.02%
2022/11/11	3.1	30.74	0.9	30.80	30.85	2.2	18,307	0.01%
2022/11/10	5.8	30.07	0	0.00	30.00	5.8	18,057	0.03%
2022/11/09	13.4	30.56	2.1	30.63	30.50	11.4	18,077	0.06%
2022/11/08	0.3	30.30	2.1	30.40	30.40	-1.8	18,099	-0.01%
2022/11/07	0.1	30.10	3.1	30.15	30.20	-3	18,153	-0.02%
2022/11/04	1.4	28.96	0	0.00	29.55	1.4	18,558	0.01%
2022/11/03	5.6	29.17	0	0.00	29.10	5.6	19,100	0.03%
2022/11/02	12.2	29.45	0	0.00	29.35	12.2	19,330	0.06%
2022/11/01	13.3	29.91	0	0.00	29.75	13.3	19,212	0.07%
2022/10/31	5.5	30.15	5	30.12	29.90	0.5	19,108	0.00%
2022/10/28	4.2	29.83	0	0.00	29.80	4.2	19,148	0.02%
2022/10/27	12.5	29.92	0	0.00	29.70	12.5	19,203	0.06%
2022/10/26	5.1	30.18	12	30.37	30.15	-6.9	19,123	-0.04%
2022/10/25	2.4	29.65	0.6	29.83	29.95	1.8	18,971	0.01%
2022/10/24	3.1	29.65	27	29.61	29.60	-23.9	18,984	-0.13%
2022/10/21	12.2	29.58	1.1	29.51	29.70	11.1	18,949	0.06%
2022/10/20	9.5	28.61	1	29.10	29.20	8.5	18,830	0.05%
2022/10/19	14.1	29.40	0	0.00	29.00	14.1	18,464	0.08%
2022/10/18	5.3	29.33	10	29.55	29.70	-4.7	18,376	-0.03%
2022/10/17	16.4	29.17	2.2	29.09	29.25	14.2	18,298	0.08%
2022/10/14	72.1	29.54	25.4	29.62	29.40	46.8	18,135	0.26%
2022/10/13	27.2	29.83	19.5	29.65	29.75	7.7	17,917	0.04%
2022/10/12	2.2	30.04	9.1	30.09	30.25	-6.9	17,555	-0.04%
2022/10/11	24.7	30.17	22	30.16	30.05	2.7	17,569	0.02%
2022/10/07	1.2	31.02	0	0.00	31.00	1.2	17,288	0.01%
2022/10/06	2	31.05	0	0.00	31.35	2	17,249	0.01%
2022/10/05	7.4	31.05	13	30.95	30.85	-5.6	17,419	-0.03%
2022/10/04	25.6	30.70	3.2	30.80	30.70	22.4	17,385	0.13%
2022/10/03	13.9	30.68	13	30.60	30.65	0.9	17,214	0.01%
2022/09/30	17.5	31.37	8	31.44	31.15	9.5	16,923	0.06%
2022/09/29	12.7	31.68	3	31.58	31.80	9.7	16,572	0.06%
2022/09/28	47.1	31.89	24	32.03	31.95	23.1	16,247	0.14%
2022/09/27	20.8	32.64	5	32.81	32.45	15.8	15,819	0.10%
2022/09/26	5.2	33.48	0	0.00	33.35	5.2	15,591	0.03%
2022/09/23	2.1	33.74	0.8	34.02	33.90	1.4	15,564	0.01%
2022/09/22	21.4	33.68	0	0.00	33.65	21.4	15,719	0.14%
2022/09/21	4.6	34.37	0	34.50	34.25	4.6	15,675	0.03%
2022/09/20	2	34.50	4	34.54	34.45	-2	15,555	-0.01%
2022/09/19	3	34.60	6.1	34.48	34.45	-3	15,640	-0.02%
2022/09/16	7	34.53	7	34.66	34.50	0	15,802	0.00%
2022/09/15	8.1	34.58	2	34.60	34.55	6.1	15,945	0.04%
2022/09/14	9.1	34.82	20	34.80	34.75	-10.9	16,493	-0.07%
2022/09/13	11.2	35.04	2.2	35.60	35.05	9	17,128	0.05%
2022/09/12	0	0.00	6	35.18	35.55	-6	17,740	-0.03%
2022/09/08	4.2	34.89	2	35.03	35.00	2.2	18,634	0.01%
2022/09/07	5.6	34.95	0	0.00	34.95	5.6	18,810	0.03%
2022/09/06	2	35.25	6	35.47	35.35	-4	19,000	-0.02%
2022/09/05	5.2	35.10	16	35.03	35.30	-10.8	19,127	-0.06%
2022/09/02	9	35.04	0	0.00	35.00	9	19,485	0.05%
2022/09/01	9.6	35.17	0.3	35.40	35.15	9.3	19,537	0.05%
2022/08/31	3.1	35.49	0	0.00	35.90	3.1	19,580	0.02%
2022/08/30	13.2	35.29	1	35.55	35.45	12.2	19,466	0.06%
2022/08/29	13.6	35.29	21.1	35.52	35.50	-7.5	19,511	-0.04%
2022/08/26	7.1	35.76	16	35.81	35.85	-9	19,708	-0.05%
2022/08/25	2	35.48	1.3	35.58	35.55	0.7	19,814	0.00%
2022/08/24	7.6	35.17	3	35.13	35.10	4.6	19,915	0.02%
2022/08/23	21.7	35.34	10	35.50	35.20	11.7	20,507	0.06%
2022/08/22	5.4	35.48	0	0.00	35.80	5.4	20,648	0.03%
2022/08/19	13.4	35.75	2	35.80	35.80	11.4	20,714	0.05%
2022/08/18	0	36.00	9	36.03	36.05	-9	20,785	-0.04%
2022/08/17	7.2	35.63	0	0.00	35.75	7.2	20,909	0.03%
2022/08/16	7.1	35.80	0	0.00	35.80	7.1	20,895	0.03%
2022/08/15	5.1	35.58	1	35.70	35.60	4.1	21,009	0.02%
2022/08/12	23.2	35.68	0	0.00	35.70	23.2	21,088	0.11%
2022/08/11	15.9	35.73	2	35.88	35.80	13.9	21,153	0.07%
2022/08/10	11.5	37.11	1.4	37.14	37.20	10.1	20,871	0.05%
2022/08/09	37	36.25	5.2	36.96	36.90	31.8	20,432	0.16%
2022/08/08	2.2	35.88	2	35.75	36.00	0.2	20,328	0.00%
2022/08/05	0.1	36.00	0	0.00	35.85	0.1	20,596	0.00%
2022/08/04	0	35.85	2	35.80	35.65	-2	20,844	-0.01%
2022/08/03	7.1	35.59	0	0.00	35.60	7.1	20,975	0.03%
2022/08/02	7.1	35.37	5	35.40	35.70	2.1	21,221	0.01%
2022/08/01	2	35.45	0	0.00	35.55	2	21,482	0.01%
2022/07/29	3.6	35.55	0	0.00	35.40	3.6	21,867	0.02%
2022/07/28	3.1	35.54	23.2	35.43	35.60	-20.1	22,055	-0.09%
2022/07/27	2	35.05	2.1	35.10	35.15	-0.1	22,041	0.00%
2022/07/26	4	34.44	2	34.60	34.60	2	22,016	0.01%
2022/07/25	7.5	34.51	0	0.00	34.45	7.5	22,072	0.03%
2022/07/22	2.5	34.59	8	34.68	34.90	-5.5	22,258	-0.02%
2022/07/21	2	34.20	2	34.30	34.45	0	22,434	0.00%
2022/07/20	28.3	34.33	3	34.35	34.15	25.3	22,622	0.11%
2022/07/19	0.2	34.23	0.1	34.40	34.15	0.1	22,813	0.00%
2022/07/18	4.4	33.97	0	0.00	34.15	4.4	23,120	0.02%
2022/07/15	4.3	34.16	6	34.18	33.90	-1.7	23,350	-0.01%
2022/07/14	19.4	34.66	2	34.80	34.55	17.4	23,643	0.07%
2022/07/13	3	34.87	7.1	34.53	34.85	-4.1	23,883	-0.02%
2022/07/12	13.8	33.50	9	33.49	33.45	4.8	24,119	0.02%
2022/07/11	2.2	34.40	1	34.45	34.30	1.2	24,310	0.01%
2022/07/08	1.6	35.20	0	0.00	35.05	1.6	24,688	0.01%
2022/07/07	12.2	34.99	0	0.00	35.15	12.2	24,896	0.05%
2022/07/06	1.2	35.22	0	0.00	35.20	1.2	24,949	0.00%
2022/07/05	1.1	35.87	0	0.00	35.55	1.1	25,090	0.00%
2022/07/04	49	35.74	0	0.00	35.75	49	25,235	0.19%
2022/07/01	2.2	35.41	5	35.40	35.25	-2.8	25,807	-0.01%
2022/06/30	8	35.40	21	35.47	35.30	-13	25,991	-0.05%
2022/06/29	4	35.81	0	0.00	35.70	4	26,007	0.02%
2022/06/28	2	36.30	0	0.00	36.35	2	26,076	0.01%
2022/06/27	0	0.00	6.5	36.54	36.20	-6.5	26,224	-0.02%
2022/06/24	1.1	36.01	8.3	36.40	36.15	-7.2	26,116	-0.03%
2022/06/23	11.7	35.84	1	35.35	35.35	10.7	26,141	0.04%
2022/06/22	3.1	35.55	4	35.79	35.40	-0.9	25,980	0.00%
2022/06/21	3.4	35.55	3	35.78	35.60	0.4	25,464	0.00%
2022/06/20	7.3	34.98	11.4	35.49	34.60	-4.1	25,138	-0.02%
2022/06/17	17.4	35.42	19	35.89	35.30	-1.6	24,571	-0.01%
2022/06/16	4.1	36.29	7	36.58	36.15	-2.9	23,715	-0.01%
2022/06/15	20.1	36.13	3	36.25	36.20	17.1	23,985	0.07%
2022/06/14	3	36.81	6	36.68	36.90	-3	24,039	-0.01%
2022/06/13	11	36.06	51	35.90	36.50	-40	24,410	-0.16%
2022/06/10	0.2	37.04	6	37.08	37.10	-5.8	24,131	-0.02%
2022/06/09	27.1	37.13	11	37.15	37.15	16.1	24,116	0.07%
2022/06/08	6	37.64	5	37.65	37.70	1	23,909	0.00%
2022/06/07	0	37.60	10.7	37.65	37.70	-10.7	24,006	-0.04%
2022/06/06	3.5	37.49	1	37.90	37.80	2.5	23,969	0.01%
2022/06/02	16.2	37.99	1	37.90	37.90	15.2	24,002	0.06%
2022/06/01	6.1	38.30	0.5	38.50	38.20	5.6	24,290	0.02%
2022/05/31	2	38.03	3.1	37.98	38.75	-1.1	24,270	0.00%
2022/05/30	28	38.00	3	38.38	38.45	25	23,672	0.11%
2022/05/27	1	37.65	0	38.05	37.95	1	23,513	0.00%
2022/05/26	0.3	37.64	2.1	37.37	37.30	-1.9	23,592	-0.01%
2022/05/25	1.1	37.47	7	37.22	37.60	-5.9	23,940	-0.02%
2022/05/24	9.7	37.38	3	37.42	37.20	6.7	24,068	0.03%
2022/05/23	4.1	36.89	4	37.11	37.20	0.1	24,135	0.00%
2022/05/20	2.3	37.02	15	37.00	37.10	-12.7	24,334	-0.05%
2022/05/19	13.2	36.56	4	36.63	36.60	9.2	24,357	0.04%
2022/05/18	4.2	37.16	10	37.00	37.50	-5.9	24,200	-0.02%
2022/05/17	15.2	36.47	0	0.00	36.45	15.2	24,032	0.06%
2022/05/16	8.7	36.52	9	36.40	36.90	-0.3	23,972	0.00%
2022/05/13	2.9	36.73	9.7	36.57	36.95	-6.8	23,752	-0.03%
2022/05/12	13.5	37.42	11.6	37.36	37.00	1.9	23,630	0.01%
2022/05/11	2.3	38.01	6	38.13	38.35	-3.8	23,358	-0.02%
2022/05/10	6.5	37.69	24.7	38.06	38.20	-18.2	23,272	-0.08%
2022/05/09	38.3	38.19	12	38.06	38.00	26.3	23,158	0.11%
2022/05/06	14.6	39.06	15	38.82	39.35	-0.4	23,304	0.00%
2022/05/05	11	40.04	22.3	39.83	39.85	-11.2	23,268	-0.05%
2022/05/04	0.2	40.78	1	40.75	40.85	-0.8	22,935	0.00%
2022/05/03	2.1	40.98	101	41.10	40.85	-98.9	23,115	-0.43%	大賣/
2022/04/29	101	41.69	4	41.10	41.60	97	23,151	0.42%	大買/
2022/04/28	3	40.93	1.9	40.99	41.00	1.2	23,189	0.01%
2022/04/27	6.1	41.77	3	41.75	41.60	3.1	22,990	0.01%
2022/04/26	1.4	41.96	2.7	41.80	41.95	-1.3	22,892	-0.01%
2022/04/25	4	41.43	2.3	41.48	41.55	1.7	22,814	0.01%
2022/04/22	3	40.85	1.2	40.95	41.55	1.8	22,680	0.01%
2022/04/21	6.5	41.04	3	41.17	41.00	3.5	22,660	0.02%
2022/04/20	5.6	41.28	8	41.23	41.75	-2.4	22,756	-0.01%
2022/04/19	3.1	41.64	12	41.57	41.50	-8.9	22,593	-0.04%
2022/04/18	13.6	41.83	133.7	42.38	41.90	-120.1	22,623	-0.53%	大賣/鉅額交易
2022/04/15	15.4	42.93	8	42.84	42.85	7.4	22,231	0.03%
2022/04/14	24.7	43.40	52	43.86	43.10	-27.3	22,188	-0.12%
2022/04/13	3.3	44.66	4.5	44.92	44.95	-1.2	21,917	-0.01%
2022/04/12	6	44.53	3.5	44.49	44.45	2.5	21,815	0.01%
2022/04/11	18.2	44.50	3.2	44.41	44.65	15	21,804	0.07%
2022/04/08	7.6	44.09	10	44.02	44.35	-2.4	21,693	-0.01%
2022/04/07	34.3	44.69	29.2	44.95	44.10	5.1	21,521	0.02%
2022/04/06	104	43.16	11.2	43.64	44.05	92.8	20,847	0.45%	大買/
2022/04/01	2	42.78	12.6	42.89	43.10	-10.6	20,525	-0.05%
2022/03/31	12	42.56	127.3	42.47	42.90	-115.3	20,361	-0.57%	大賣/鉅額交易
2022/03/30	2	41.90	6	42.27	42.25	-4	20,140	-0.02%
2022/03/29	3	42.10	2.6	42.09	42.00	0.4	20,062	0.00%
2022/03/28	16.2	42.13	2	42.30	42.40	14.2	20,106	0.07%
2022/03/25	1.4	41.74	4.4	41.68	42.20	-3	20,005	-0.02%
2022/03/24	19.6	42.20	22.4	42.28	42.25	-2.7	19,863	-0.01%
2022/03/23	106	42.28	29.1	41.93	42.35	76.9	20,104	0.38%	大買/
2022/03/22	8	40.90	20.2	40.93	41.15	-12.2	19,934	-0.06%
2022/03/21	2	40.58	55.4	40.50	40.60	-53.4	19,757	-0.27%
2022/03/18	29.1	40.72	2.1	40.55	40.45	27	19,688	0.14%
2022/03/17	56.4	40.35	36.4	40.09	40.05	20	19,291	0.10%
2022/03/16	14.7	39.11	18.3	38.92	39.50	-3.6	19,042	-0.02%
2022/03/15	0.2	38.46	7.1	38.54	38.60	-6.9	18,592	-0.04%
2022/03/14	0	38.25	7	38.41	38.50	-7	18,718	-0.04%
2022/03/11	7.1	38.13	1	38.15	37.95	6.1	18,809	0.03%
2022/03/10	1.1	38.08	15.1	38.13	38.25	-14.1	18,971	-0.07%
2022/03/09	3	37.55	1	37.50	37.40	2	18,913	0.01%
2022/03/08	9.2	37.43	35	37.53	37.35	-25.9	18,855	-0.14%
2022/03/07	12.4	37.31	6.2	37.30	37.65	6.2	18,541	0.03%
2022/03/04	4.3	37.85	0	0.00	38.00	4.3	18,838	0.02%
2022/03/03	9.1	38.00	2	38.10	38.10	7.1	18,849	0.04%
2022/03/01	1.5	38.15	18	38.08	38.20	-16.5	18,897	-0.09%
2022/02/25	8	37.39	8	37.48	37.60	0	18,700	0.00%
2022/02/24	21.4	37.57	1	37.65	37.70	20.4	18,282	0.11%
2022/02/23	5	37.76	18.5	38.02	38.05	-13.5	18,069	-0.07%
2022/02/22	30.1	37.51	6	37.52	37.60	24.1	17,974	0.13%
2022/02/21	12.2	37.74	1.5	38.00	38.00	10.7	17,683	0.06%
2022/02/18	3	38.15	2	38.05	38.10	1	17,511	0.01%
2022/02/17	8	38.21	0	0.00	38.40	8	17,574	0.05%
2022/02/16	11.1	38.21	1.3	38.30	38.20	9.7	17,532	0.06%
2022/02/15	10.6	38.21	4.1	38.20	38.10	6.5	17,393	0.04%
2022/02/14	12.1	38.25	5	38.21	38.45	7.1	17,356	0.04%
2022/02/11	10	38.66	3	38.68	38.80	7	17,366	0.04%
2022/02/10	9.4	38.40	107	38.26	38.70	-97.6	17,302	-0.56%	大賣/
2022/02/09	15.7	38.78	22.1	38.84	38.80	-6.4	17,119	-0.04%
2022/02/08	103.1	38.61	28.8	38.62	38.95	74.4	16,979	0.44%	大買/
2022/02/07	12.7	37.60	9.2	37.38	38.00	3.5	16,457	0.02%
2022/01/26	5.1	36.90	13.5	36.89	36.95	-8.4	16,120	-0.05%
2022/01/25	45.1	36.49	24	36.66	36.90	21.1	16,116	0.13%
2022/01/24	5.1	36.65	2	36.65	36.90	3.1	15,849	0.02%
2022/01/21	39.2	36.62	96	36.59	36.85	-56.8	15,865	-0.36%
2022/01/20	0.2	37.03	60.1	36.80	36.95	-59.9	15,661	-0.38%
2022/01/19	24	36.89	30	36.90	37.00	-6	15,589	-0.04%
2022/01/18	22.1	37.06	49	37.06	37.25	-27	15,666	-0.17%
2022/01/17	31.5	37.05	20	37.02	37.05	11.5	15,532	0.07%
2022/01/14	25.1	37.39	1	37.45	37.45	24.1	15,445	0.16%
2022/01/13	75.4	37.51	17.4	37.41	37.85	58	15,365	0.38%
2022/01/12	0	0.00	14	36.97	37.00	-14	14,982	-0.09%
2022/01/11	78	36.65	10	36.83	37.00	68	14,812	0.46%
2022/01/10	26.2	35.96	28	35.93	36.15	-1.8	14,715	-0.01%
2022/01/07	4	36.10	21	36.11	36.20	-17	14,676	-0.12%
2022/01/06	0	0.00	3.5	35.91	36.00	-3.5	14,480	-0.02%
2022/01/05	26	35.37	6	35.40	35.55	20	14,401	0.14%
2022/01/04	12.1	35.30	5	35.40	35.55	7.1	14,513	0.05%
2022/01/03	29.1	35.32	16.1	35.58	35.35	13	14,429	0.09%
2021/12/30	9.1	35.58	8	35.60	35.55	1.1	14,371	0.01%
2021/12/29	1	35.55	6.5	35.56	35.60	-5.5	14,475	-0.04%
2021/12/28	10.3	35.45	0.5	35.57	35.60	9.8	14,534	0.07%
2021/12/27	3.3	35.39	7	35.45	35.60	-3.7	14,543	-0.03%
2021/12/24	3.1	35.44	2	35.50	35.50	1.1	14,759	0.01%
2021/12/23	7.9	35.49	0.1	35.65	35.50	7.8	14,804	0.05%
2021/12/22	6	35.63	2	35.65	35.65	4	14,903	0.03%
2021/12/21	12	35.80	3	35.87	35.75	9	14,792	0.06%
2021/12/20	8.1	35.61	11	36.00	36.00	-2.9	14,718	-0.02%
2021/12/17	3.2	35.69	14	35.71	35.90	-10.8	14,516	-0.07%
2021/12/16	1	35.20	2	35.40	35.60	-1	14,226	-0.01%
2021/12/15	4	35.21	0	0.00	35.20	4	14,286	0.03%
2021/12/14	9.2	35.16	10.1	35.27	35.40	-0.9	14,568	-0.01%
2021/12/13	5	35.58	26.2	35.52	35.50	-21.2	14,534	-0.15%
2021/12/10	5	35.50	19	35.57	35.65	-14	14,470	-0.10%
2021/12/09	3.1	35.16	11.3	35.18	35.30	-8.2	14,411	-0.06%
2021/12/08	25.5	35.14	5.1	35.17	35.20	20.4	14,402	0.14%
2021/12/07	0	34.50	21.2	34.77	35.10	-21.2	14,249	-0.15%
2021/12/06	3	34.30	52.6	34.32	34.60	-49.6	14,035	-0.35%
2021/12/03	2	34.10	1	34.10	34.15	1	13,963	0.01%
2021/12/02	1.1	34.24	25	34.21	34.25	-23.9	13,859	-0.17%
2021/12/01	15.1	33.85	2	33.98	34.15	13.1	13,857	0.09%
2021/11/30	29.1	33.76	1.1	33.67	34.20	28	14,025	0.20%
2021/11/29	7.4	33.91	7.1	33.83	33.90	0.3	13,373	0.00%
2021/11/26	32.4	33.98	9	33.87	33.90	23.4	13,316	0.18%
2021/11/25	7	34.14	1.6	34.49	34.50	5.4	13,369	0.04%
2021/11/24	1	34.35	12	34.42	34.35	-11	13,445	-0.08%
2021/11/23	0.1	34.15	0	0.00	34.10	0.1	13,526	0.00%
2021/11/22	11	34.22	0	0.00	34.15	11	13,527	0.08%
2021/11/19	4.5	34.44	16	34.51	34.65	-11.5	13,484	-0.09%
2021/11/18	3.1	34.63	6.7	34.57	34.70	-3.6	13,414	-0.03%
2021/11/17	6.2	34.17	8.2	34.21	34.20	-2	13,571	-0.01%
2021/11/16	0.1	33.90	24	34.00	34.20	-23.9	13,654	-0.18%
2021/11/15	4.4	33.94	1	33.95	33.95	3.4	13,736	0.02%
2021/11/12	7.4	33.76	24	33.78	33.90	-16.6	13,847	-0.12%
2021/11/11	1.3	33.78	2	33.83	33.80	-0.7	14,108	0.00%
2021/11/10	11	33.88	3.3	33.96	34.00	7.7	14,362	0.05%
2021/11/09	0.3	33.62	6	33.65	33.70	-5.7	14,379	-0.04%
2021/11/08	5.3	33.56	10.6	33.61	33.60	-5.3	15,869	-0.03%
2021/11/05	7.1	33.49	8.6	33.46	33.70	-1.6	16,463	-0.01%
2021/11/04	16	33.41	0	0.00	33.45	16	16,617	0.10%
2021/11/03	5.2	33.24	1	33.40	33.40	4.2	16,839	0.03%
2021/11/02	1	33.25	1	33.30	33.30	0	17,037	0.00%
2021/11/01	2	33.30	0	0.00	33.30	2	17,036	0.01%
2021/10/29	3	33.25	2	33.28	33.40	1	17,140	0.01%
2021/10/28	3.1	33.30	2.5	33.36	33.40	0.7	17,210	0.00%
2021/10/27	3.2	33.32	18	33.37	33.35	-14.8	17,331	-0.09%
2021/10/26	0	0.00	9.4	33.32	33.45	-9.4	17,520	-0.05%
2021/10/25	1	33.05	32	33.01	33.10	-31	17,345	-0.18%
2021/10/22	0	0.00	37	33.00	33.05	-37	17,462	-0.21%
2021/10/21	7	32.94	2	32.95	32.95	5	17,366	0.03%
2021/10/20	0	0.00	3	32.90	32.90	-3	17,206	-0.02%
2021/10/19	13.1	32.77	2.2	32.71	32.75	10.9	17,208	0.06%
2021/10/18	2	32.80	6.5	32.77	32.95	-4.5	17,240	-0.03%
2021/10/15	7	32.45	1	32.40	32.50	6	17,178	0.03%
2021/10/14	19	32.41	0	0.00	32.30	19	17,136	0.11%
2021/10/13	1	32.50	0	0.00	32.50	1	17,222	0.01%
2021/10/12	7.2	32.00	20	32.25	32.45	-12.8	17,261	-0.07%
2021/10/08	1	32.20	0	0.00	32.25	1	17,140	0.01%
2021/10/07	0	0.00	1	32.45	32.40	-1	17,250	-0.01%
2021/10/06	2.3	32.00	12.3	32.00	32.25	-10	17,271	-0.06%
2021/10/05	7.2	32.00	4	32.05	32.05	3.2	17,257	0.02%
2021/10/04	6.2	32.15	1	32.10	32.10	5.2	17,264	0.03%
2021/10/01	13.6	31.94	5	31.94	32.05	8.6	17,277	0.05%
2021/09/30	6.1	32.08	0	0.00	32.05	6.1	17,102	0.04%
2021/09/29	34.4	32.06	1	32.10	32.05	33.4	17,088	0.20%
2021/09/28	0.5	32.33	7	32.30	32.40	-6.5	16,926	-0.04%
2021/09/27	4	32.36	0	0.00	32.35	4	16,971	0.02%
2021/09/24	8	32.39	0	0.00	32.40	8	17,017	0.05%
2021/09/23	7	32.32	1	32.25	32.40	6	17,042	0.04%
2021/09/22	8.2	31.98	12	32.15	32.10	-3.8	17,109	-0.02%
2021/09/17	4	32.28	0	0.00	32.15	4	16,856	0.02%
2021/09/16	13	32.36	0	0.00	32.35	13	16,641	0.08%
2021/09/15	1	32.40	6	32.33	32.35	-5	16,725	-0.03%
2021/09/14	0	0.00	1	32.48	32.50	-1	16,823	-0.01%
2021/09/13	12.1	32.23	0	0.00	32.30	12.1	16,868	0.07%
2021/09/10	1.1	32.31	0	0.00	32.45	1.1	17,008	0.01%
2021/09/09	8.1	32.28	0	0.00	32.30	8.1	17,295	0.05%
2021/09/08	10	32.34	0.5	32.45	32.50	9.5	17,339	0.05%
2021/09/07	1.1	32.36	1	32.40	32.45	0.1	17,478	0.00%
2021/09/06	12	32.55	2	32.50	32.50	10	17,514	0.06%
2021/09/03	1.1	32.45	3	32.48	32.55	-1.9	17,499	-0.01%
2021/09/02	6.2	32.07	0	0.00	32.10	6.2	17,474	0.04%
2021/09/01	8.1	32.62	3	32.53	32.55	5.1	17,573	0.03%
2021/08/31	20.1	32.29	11.3	32.35	32.80	8.8	17,556	0.05%
2021/08/30	5.2	32.00	2.5	32.09	32.45	2.7	17,459	0.02%
2021/08/27	6.3	31.75	100.2	31.76	32.00	-93.9	17,403	-0.54%
2021/08/26	6.2	31.35	8	31.35	31.45	-1.9	17,412	-0.01%
2021/08/25	4.1	31.38	1	31.35	31.45	3.1	17,546	0.02%
2021/08/24	0.1	31.20	1	31.30	31.35	-0.9	17,544	-0.01%
2021/08/23	25.2	31.24	8	31.39	31.05	17.2	17,640	0.10%
2021/08/20	14.1	31.42	1	31.45	31.45	13.1	17,588	0.07%
2021/08/19	4.1	31.34	4	31.40	31.30	0.1	18,782	0.00%
2021/08/18	99	31.38	3	31.35	31.45	96	18,614	0.52%
2021/08/17	28.1	31.25	5.1	31.15	31.45	23	18,568	0.12%
2021/08/16	41.3	30.94	20.3	30.93	31.05	21	18,418	0.11%
2021/08/13	42.9	31.02	1.3	31.11	31.05	41.6	18,336	0.23%
2021/08/12	154.2	30.78	11.1	30.75	30.70	143.2	18,211	0.79%	大買/鉅額交易
2021/08/11	6	33.03	14.5	33.07	33.05	-8.5	16,812	-0.05%
2021/08/10	12	33.02	3	33.00	33.05	9	16,424	0.05%
2021/08/09	21.2	33.09	0	0.00	33.20	21.2	16,576	0.13%
2021/08/06	7	33.16	18	33.18	33.20	-11	16,638	-0.07%
2021/08/05	1	33.10	9	33.10	33.15	-8	16,933	-0.05%
2021/08/03	0.1	33.05	0	0.00	33.10	0.1	18,045	0.00%
2021/08/02	5	33.05	0	0.00	33.00	5	18,285	0.03%
2021/07/30	8	32.98	0	0.00	33.10	8	18,291	0.04%
2021/07/29	0.1	32.95	105	33.05	33.10	-104.9	18,240	-0.58%	大賣/鉅額交易
2021/07/28	0	0.00	53.4	33.09	33.00	-53.4	18,372	-0.29%
2021/07/27	1.1	32.95	2	33.00	33.05	-0.9	18,538	-0.01%
2021/07/26	4.1	32.94	13	33.03	33.00	-8.9	18,744	-0.05%
2021/07/23	2	33.00	7	33.06	33.10	-5	18,947	-0.03%
2021/07/22	0	0.00	9	33.01	33.05	-9	19,057	-0.05%
2021/07/21	12.1	32.84	0	0.00	32.90	12.1	19,085	0.06%
2021/07/20	0.1	32.95	1	32.95	32.80	-1	19,171	0.00%
2021/07/19	14	32.84	4	33.06	33.10	10	19,220	0.05%
2021/07/16	2	32.75	5	32.95	33.00	-3	19,269	-0.02%
2021/07/15	157.1	32.85	1	32.80	32.85	156.1	19,247	0.81%	大買/鉅額交易
2021/07/14	1.1	32.85	1	32.85	32.95	0.1	19,311	0.00%
2021/07/13	2	32.80	5	32.90	32.95	-3	19,513	-0.02%
2021/07/12	3	32.82	10	32.85	32.80	-7	19,630	-0.04%
2021/07/09	9.1	32.59	1	32.65	32.90	8.1	19,566	0.04%
2021/07/08	2	32.75	1	32.70	32.80	1	19,595	0.01%
2021/07/07	3	32.73	31	32.74	32.80	-28	19,619	-0.14%
2021/07/06	9	32.75	30	32.80	32.85	-21	19,628	-0.11%
2021/07/05	4.1	32.65	7	32.68	32.75	-2.9	19,692	-0.01%
2021/07/02	3.4	32.59	1	32.55	32.55	2.4	19,697	0.01%
2021/07/01	8	32.61	1.3	32.75	32.65	6.8	19,794	0.03%
2021/06/30	4	32.76	32	32.80	32.85	-28	19,828	-0.14%
2021/06/29	1	32.60	2	32.65	32.55	-1	19,923	-0.01%
2021/06/28	9	32.77	1	32.70	32.75	8	19,955	0.04%
2021/06/25	0	0.00	2	33.00	32.90	-2	20,020	-0.01%
2021/06/24	2	32.78	5	32.86	32.60	-3	20,068	-0.01%
2021/06/23	5	32.63	4	32.79	32.75	1	20,104	0.00%
2021/06/22	11	32.50	5	32.57	32.50	6	20,037	0.03%
2021/06/21	18.1	32.53	17	32.75	32.50	1.1	20,002	0.01%
2021/06/18	2.1	32.75	1	32.90	32.75	1.1	19,936	0.01%
2021/06/17	2.1	32.69	2	32.90	32.90	0.1	19,727	0.00%
2021/06/16	5.1	32.73	2.4	32.87	33.00	2.7	20,206	0.01%
2021/06/15	8.1	32.77	14	32.82	32.75	-5.9	20,264	-0.03%
2021/06/11	1.1	32.91	0	0.00	32.90	1.1	20,597	0.01%
2021/06/10	2.1	32.95	0	0.00	33.10	2.1	20,815	0.01%
2021/06/09	5.1	32.80	11	32.80	32.95	-5.9	20,929	-0.03%
2021/06/08	2.1	33.12	1	33.10	33.10	1.1	20,863	0.01%
2021/06/07	0.1	33.03	30.3	33.05	33.10	-30.2	21,359	-0.14%
2021/06/04	0.3	33.00	22	32.95	33.00	-21.7	21,510	-0.10%
2021/06/03	0.1	33.09	0	0.00	33.00	0.1	22,265	0.00%
2021/06/02	0.3	33.02	9	33.06	33.15	-8.7	22,516	-0.04%
2021/06/01	0	0.00	3	32.98	33.00	-3	22,540	-0.01%
2021/05/31	0.2	33.05	14	33.05	33.10	-13.9	22,750	-0.06%
2021/05/28	8.1	32.99	4	33.00	33.10	4.1	22,825	0.02%
2021/05/27	1.2	32.52	22	32.95	33.20	-20.8	22,860	-0.09%
2021/05/26	0.2	32.70	4	32.75	32.75	-3.9	22,117	-0.02%
2021/05/25	2.2	32.70	22.4	32.76	32.70	-20.2	22,351	-0.09%
2021/05/24	8.2	32.34	34	32.56	32.60	-25.8	22,629	-0.11%
2021/05/21	0.3	32.35	23.4	32.46	32.50	-23.2	22,754	-0.10%
2021/05/20	0.3	32.10	13	31.98	32.10	-12.8	22,754	-0.06%
2021/05/19	4.3	32.03	6.1	32.05	32.10	-1.8	22,779	-0.01%
2021/05/18	2.8	31.89	20.4	31.89	32.00	-17.7	22,779	-0.08%
2021/05/17	36.4	31.06	13	31.12	31.10	23.4	23,242	0.10%
2021/05/14	15.3	31.59	7.1	31.53	31.70	8.1	23,015	0.04%
2021/05/13	15.8	31.23	110.1	30.85	31.40	-94.3	22,822	-0.41%	大賣/
2021/05/12	48.8	31.31	83	31.60	31.35	-34.2	22,400	-0.15%
2021/05/11	31.5	32.67	19	32.60	32.45	12.5	21,610	0.06%
2021/05/10	2.4	32.79	29	32.76	33.00	-26.6	21,379	-0.12%
2021/05/07	12	32.56	10	32.55	32.60	2	21,463	0.01%
2021/05/06	4	32.15	11	32.23	32.35	-7	21,690	-0.03%
2021/05/05	17.3	32.09	10	32.05	32.05	7.3	21,653	0.03%
2021/05/04	11.3	32.25	35	32.30	32.10	-23.7	21,666	-0.11%
2021/05/03	25.2	32.51	7	32.62	32.45	18.2	21,595	0.08%
2021/04/29	0	0.00	18.1	32.75	32.65	-18.1	21,595	-0.08%
2021/04/28	21.3	32.46	53	32.35	32.60	-31.8	21,534	-0.15%
2021/04/27	1	32.60	20.1	32.63	32.60	-19.1	21,879	-0.09%
2021/04/26	3	32.30	34	32.32	32.60	-31	21,884	-0.14%
2021/04/23	5	32.24	41	32.26	32.25	-36	21,909	-0.16%
2021/04/22	4	32.19	14.1	32.31	32.35	-10.1	22,079	-0.05%
2021/04/21	19	32.33	5	32.39	32.30	14	22,100	0.06%
2021/04/20	0.5	32.45	17.1	32.54	32.55	-16.6	22,124	-0.08%
2021/04/19	3	32.38	45.6	32.37	32.45	-42.6	22,066	-0.19%
2021/04/16	1.3	31.97	11	31.99	32.05	-9.7	21,903	-0.04%
2021/04/15	1	31.90	6.1	31.90	31.90	-5.1	22,220	-0.02%
2021/04/14	10	31.86	117	31.84	31.90	-107	22,428	-0.48%	大賣/鉅額交易
2021/04/13	5	31.77	111.1	31.81	31.85	-106.1	22,576	-0.47%	大賣/鉅額交易
2021/04/12	7.3	31.70	27	31.73	31.65	-19.8	22,591	-0.09%
2021/04/09	103.5	31.55	61.2	31.60	31.55	42.3	22,695	0.19%	大買/
2021/04/08	33.3	31.79	1.5	31.87	31.75	31.8	22,730	0.14%
2021/04/07	7	31.90	6	31.95	32.00	1	22,994	0.00%
2021/04/06	19	31.98	11.2	31.96	32.00	7.8	22,931	0.03%
2021/04/01	1.5	31.90	5	31.90	31.90	-3.5	22,878	-0.02%
2021/03/31	2	31.80	4	31.85	31.90	-2	22,720	-0.01%
2021/03/30	11	31.75	9.2	31.76	31.80	1.8	22,603	0.01%
2021/03/29	0	0.00	35	31.69	31.80	-35	22,576	-0.16%
2021/03/26	2	31.58	14.2	31.65	31.60	-12.2	22,619	-0.05%
2021/03/25	2	31.40	21	31.45	31.60	-19	22,670	-0.08%
2021/03/24	6	31.31	32	31.38	31.40	-26	22,776	-0.11%
2021/03/23	1.3	31.26	33	31.25	31.35	-31.8	22,833	-0.14%
2021/03/22	5.3	30.97	30	31.25	31.25	-24.8	22,895	-0.11%
2021/03/19	35.3	31.17	37	31.29	31.05	-1.8	22,830	-0.01%
2021/03/18	6.5	31.46	28.2	31.48	31.40	-21.7	22,448	-0.10%
2021/03/17	15.4	31.28	51.1	31.35	31.45	-35.8	22,362	-0.16%
2021/03/16	6.3	31.22	20.4	31.37	31.35	-14.1	22,106	-0.06%
2021/03/15	23.3	30.93	53.2	30.98	31.00	-29.9	22,104	-0.14%
2021/03/12	11.3	30.65	4.5	30.64	30.65	6.8	22,176	0.03%
2021/03/11	29.5	30.83	118.4	30.82	30.75	-88.9	22,324	-0.40%	大賣/
2021/03/10	6.3	30.54	11.7	30.55	30.60	-5.4	21,966	-0.02%
2021/03/09	48.3	30.30	113.1	30.46	30.60	-64.8	21,704	-0.30%	大賣/
2021/03/08	5.3	29.95	8.2	29.81	29.90	-2.9	20,961	-0.01%
2021/03/05	4.3	29.68	16.6	29.54	29.70	-12.4	20,676	-0.06%
2021/03/04	9.7	29.53	1	29.75	29.60	8.7	21,324	0.04%
2021/03/03	11.3	29.80	43	29.73	29.75	-31.8	21,188	-0.15%
2021/03/02	25.3	29.65	7.1	29.71	29.65	18.1	21,078	0.09%
2021/02/26	30.2	29.38	1	29.50	29.20	29.2	20,886	0.14%
2021/02/25	13.3	29.63	25.2	29.56	29.65	-12	20,367	-0.06%
2021/02/24	25.5	29.55	13.2	29.64	29.30	12.3	20,198	0.06%
2021/02/23	5.4	29.32	94	29.34	29.55	-88.6	19,864	-0.45%
2021/02/22	39.4	29.12	12	29.10	29.10	27.4	19,714	0.14%
2021/02/19	51	29.07	3	29.08	29.15	48	19,719	0.24%
2021/02/18	17.4	29.28	20	29.25	29.25	-2.6	19,756	-0.01%
2021/02/17	8.3	29.30	61.1	29.36	29.40	-52.9	19,819	-0.27%
2021/02/05	29.7	28.84	21	28.95	28.80	8.7	19,267	0.05%
2021/02/04	2.3	28.86	17	28.88	28.80	-14.8	19,237	-0.08%
2021/02/03	14.3	28.76	17	28.78	28.80	-2.7	19,714	-0.01%
2021/02/02	8.4	28.77	8	28.76	28.70	0.4	19,882	0.00%
2021/02/01	21.3	28.47	8	28.70	28.65	13.3	19,843	0.07%
2021/01/29	75.6	28.42	28	28.42	28.15	47.6	19,797	0.24%
2021/01/28	86.6	28.53	1	28.55	28.55	85.6	19,365	0.44%
2021/01/27	30.3	28.72	3	28.77	28.70	27.3	19,074	0.14%
2021/01/26	12.3	28.71	0	0.00	28.70	12.3	19,014	0.06%
2021/01/25	4.3	28.86	65	28.89	28.85	-60.8	18,887	-0.32%
2021/01/22	35.7	28.64	1	28.65	28.60	34.7	18,839	0.18%
2021/01/21	13.3	28.79	11	28.76	28.70	2.3	18,765	0.01%
2021/01/20	88.7	28.80	10	28.74	28.70	78.7	18,680	0.42%
2021/01/19	7.3	29.08	24	29.10	29.10	-16.8	18,242	-0.09%
2021/01/18	18.7	29.05	13	29.03	29.15	5.7	18,216	0.03%
2021/01/15	47	29.39	4	29.35	29.30	43	18,020	0.24%
2021/01/14	18	29.61	6	29.59	29.75	12	17,846	0.07%
2021/01/13	2.8	29.77	6	29.83	29.80	-3.3	17,733	-0.02%
2021/01/12	25	29.78	10	29.79	29.75	15	17,692	0.08%
2021/01/11	5.2	29.95	7	29.99	30.05	-1.8	17,618	-0.01%
2021/01/08	8.3	29.89	49.2	29.95	30.00	-41	17,529	-0.23%
2021/01/07	1.5	29.63	17	29.61	29.75	-15.5	17,196	-0.09%
2021/01/06	15	29.56	2	29.78	29.45	13	17,057	0.08%
2021/01/05	0	0.00	2	29.85	29.85	-2	16,804	-0.01%
2021/01/04	3	29.65	70	29.72	29.90	-67	16,891	-0.40%
2020/12/31	3.3	29.87	21	29.91	29.80	-17.8	16,735	-0.11%
2020/12/30	8.2	29.89	31.3	29.81	29.90	-23.1	16,621	-0.14%
2020/12/29	10	29.45	0	0.00	29.55	10	16,444	0.06%
2020/12/28	24.3	29.26	15	29.34	29.55	9.3	16,548	0.06%
2020/12/25	4.1	29.34	12	29.39	29.35	-7.9	16,562	-0.05%
2020/12/24	0	0.00	38	29.36	29.45	-38	16,820	-0.23%
2020/12/23	43.3	29.30	9.6	29.31	29.45	33.7	16,965	0.20%
2020/12/22	5	29.53	117	29.59	29.65	-112	17,276	-0.65%	大賣/鉅額交易
2020/12/21	36.3	29.40	41	29.48	29.65	-4.8	17,882	-0.03%
2020/12/18	79	29.37	1	29.50	29.50	78	18,359	0.42%
2020/12/17	35	29.45	66	29.50	29.50	-31	18,815	-0.16%
2020/12/16	3	29.23	13	29.32	29.40	-10	19,116	-0.05%
2020/12/15	10.3	28.95	6	28.98	29.05	4.3	19,420	0.02%
2020/12/14	11.3	29.35	30	29.39	29.30	-18.7	19,468	-0.10%
2020/12/11	7	29.12	17	29.19	29.30	-10	19,387	-0.05%
2020/12/10	5.3	28.83	14	28.81	28.80	-8.7	19,320	-0.05%
2020/12/09	19.5	28.77	9	28.85	28.75	10.5	19,367	0.05%
2020/12/08	73	28.72	34	28.76	28.70	39	19,386	0.20%
2020/12/07	60.3	29.02	23	29.05	29.00	37.3	19,258	0.19%
2020/12/04	36.7	29.08	0	0.00	29.10	36.7	19,194	0.19%
2020/12/03	6	29.12	0	0.00	29.20	6	19,139	0.03%
2020/12/02	9	29.04	11	29.06	29.20	-2	19,244	-0.01%
2020/12/01	3.5	28.85	28	29.03	29.15	-24.5	19,683	-0.12%
2020/11/30	36.3	28.89	5	28.59	28.45	31.3	19,832	0.16%
2020/11/27	15.1	29.14	90	29.15	29.10	-74.9	19,444	-0.39%
2020/11/26	8	29.21	1	29.30	29.30	7	19,899	0.04%
2020/11/25	17	29.34	3	29.25	29.25	14	20,048	0.07%
2020/11/24	24.3	29.45	2	29.58	29.30	22.3	20,230	0.11%
2020/11/23	2.3	29.58	7	29.66	29.70	-4.8	20,407	-0.02%
2020/11/20	5	29.59	4	29.60	29.55	1	20,574	0.00%
2020/11/19	5	29.44	7.2	29.56	29.60	-2.2	20,887	-0.01%
2020/11/18	5.1	29.52	50.3	29.59	29.65	-45.2	21,018	-0.22%
2020/11/17	93	29.50	5	29.33	29.45	88	21,084	0.42%
2020/11/16	20.3	29.36	7	29.40	29.45	13.3	21,632	0.06%
2020/11/13	7	29.12	13	29.23	29.35	-6	21,736	-0.03%
2020/11/12	10.3	29.28	31	29.20	29.20	-20.8	21,959	-0.09%
2020/11/11	6	29.45	107.4	29.51	29.70	-101.4	22,202	-0.46%	大賣/鉅額交易
2020/11/10	6	28.93	40.1	28.87	29.00	-34.1	22,067	-0.15%
2020/11/09	13.3	28.71	44.1	28.68	28.75	-30.8	23,084	-0.13%
2020/11/06	5	28.47	7.1	28.49	28.50	-2.1	23,482	-0.01%
2020/11/05	14	28.39	66	28.32	28.40	-52	23,750	-0.22%
2020/11/04	15	28.07	20	28.15	28.10	-5	23,992	-0.02%
2020/11/03	5	28.01	16	28.01	28.10	-11	24,295	-0.05%
2020/11/02	3.5	27.59	21	27.92	27.95	-17.5	24,410	-0.07%
2020/10/30	29.4	27.54	20	27.70	27.55	9.4	24,502	0.04%
2020/10/29	27.7	27.55	1	27.55	27.50	26.7	24,416	0.11%
2020/10/28	15.2	27.63	0	0.00	27.65	15.2	24,577	0.06%
2020/10/27	8.2	27.72	1	27.70	27.70	7.2	24,763	0.03%
2020/10/26	4	27.81	0	0.00	27.80	4	24,894	0.02%
2020/10/23	15	27.69	0	0.00	27.75	15	25,043	0.06%
2020/10/22	4	27.61	0	0.00	27.80	4	25,260	0.02%
2020/10/21	10	27.69	10	27.75	27.65	0	25,517	0.00%
2020/10/20	27	27.71	0	0.00	27.70	27	25,763	0.10%
2020/10/19	44.1	27.80	2	27.80	27.80	42.1	25,840	0.16%
2020/10/16	12	27.77	2	27.80	27.70	10	26,062	0.04%
2020/10/15	88.2	27.93	6	27.75	27.75	82.2	26,233	0.31%
2020/10/14	28.1	28.05	3	28.00	28.00	25.1	26,361	0.10%
2020/10/13	21.1	28.13	15	28.13	28.15	6.1	26,492	0.02%
2020/10/12	35.1	28.06	28.2	28.10	28.25	6.9	26,770	0.03%
2020/10/08	7	27.91	2	27.90	28.00	5	26,916	0.02%
2020/10/07	23.3	27.90	3	27.97	27.95	20.3	27,013	0.08%
2020/10/06	21	27.88	4	27.93	27.95	17	27,117	0.06%
2020/10/05	38	27.90	1	27.80	27.80	37	27,188	0.14%
2020/09/30	10	27.83	1	27.85	27.80	9	27,278	0.03%
2020/09/29	32	27.83	0	0.00	27.80	32	27,367	0.12%
2020/09/28	45.1	27.80	3	27.82	27.90	42.1	27,419	0.15%
2020/09/25	42	27.45	9	27.38	27.45	33	27,437	0.12%
2020/09/24	87.9	27.08	9	27.07	27.00	78.9	27,342	0.29%
2020/09/23	70.3	27.58	2	27.53	27.50	68.3	26,687	0.26%
2020/09/22	74.2	27.93	8	27.98	27.85	66.2	26,163	0.25%
2020/09/21	75	28.27	3	28.25	28.20	72	25,733	0.28%
2020/09/18	63	28.51	1.7	28.52	28.45	61.3	25,577	0.24%
2020/09/17	52	28.65	2	28.60	28.55	50	25,219	0.20%
2020/09/16	26	28.66	14	28.65	28.75	12	25,209	0.05%
2020/09/15	33.3	28.57	2	28.58	28.65	31.3	25,323	0.12%
2020/09/14	16	28.58	1	28.60	28.65	15	25,653	0.06%
2020/09/11	45	28.59	0	0.00	28.65	45	25,641	0.18%
2020/09/10	25	28.65	0	0.00	28.75	25	25,499	0.10%
2020/09/09	13	28.67	1	28.65	28.75	12	25,415	0.05%
2020/09/08	24	28.81	6	28.83	28.85	18	25,333	0.07%
2020/09/07	29	28.74	1	28.70	28.85	28	25,489	0.11%
2020/09/04	68.1	28.68	37	28.72	28.65	31.1	25,553	0.12%
2020/09/03	32	28.83	14	28.84	28.90	18	25,240	0.07%
2020/09/02	68	28.88	10	28.96	28.90	58	25,171	0.23%
2020/09/01	73.1	29.05	8	29.06	29.05	65.1	24,950	0.26%
2020/08/31	44	29.31	0	0.00	29.25	44	24,540	0.18%
2020/08/28	31	29.41	1	29.45	29.40	30	24,478	0.12%
2020/08/27	38	29.45	0	0.00	29.40	38	24,516	0.15%
2020/08/26	45	29.52	0	0.00	29.55	45	24,287	0.19%
2020/08/25	26	29.57	0	0.00	29.50	26	24,164	0.11%
2020/08/24	9	29.57	2	29.60	29.60	7	24,129	0.03%
2020/08/21	65.1	29.55	3	29.50	29.60	62.1	24,031	0.26%
2020/08/20	128	29.53	9	29.60	29.40	119	23,806	0.50%	大買/鉅額交易
2020/08/19	46.3	29.99	8	30.06	29.90	38.3	23,199	0.17%
2020/08/18	59	29.92	4	29.90	29.95	55	22,898	0.24%
2020/08/17	85.5	29.97	6.3	30.03	30.00	79.2	22,763	0.35%
2020/08/14	87	30.06	1	30.05	30.05	86	22,434	0.38%
2020/08/13	284	30.35	5	30.43	30.40	279	22,193	1.26%	大買/鉅額交易
2020/08/12	21	32.38	35	32.44	32.35	-14	21,244	-0.07%
2020/08/11	26	32.47	43	32.47	32.45	-17	20,911	-0.08%
2020/08/10	8	32.40	54	32.50	32.50	-46	20,871	-0.22%
2020/08/07	13	32.49	89	32.50	32.45	-76	20,842	-0.36%
2020/08/06	16	32.36	84	32.37	32.45	-68	20,618	-0.33%
2020/08/05	6	32.26	53	32.27	32.20	-47	20,644	-0.23%
2020/08/04	1.2	32.13	31	32.20	32.25	-29.8	20,709	-0.14%
2020/08/03	51	32.09	0	0.00	32.10	51	20,809	0.25%
2020/07/31	12	32.30	36	32.32	32.35	-24	20,784	-0.12%
2020/07/30	10	32.24	51	32.20	32.35	-41	20,763	-0.20%
2020/07/29	5	32.22	32	32.22	32.20	-27	20,772	-0.13%
2020/07/28	12.2	31.62	6	31.68	31.65	6.2	21,003	0.03%
2020/07/27	41.4	31.80	19	31.74	31.60	22.4	21,244	0.11%
2020/07/24	10	32.21	1	32.40	32.15	9	21,410	0.04%
2020/07/23	0	0.00	28	32.75	32.70	-28	21,395	-0.13%
2020/07/22	6	32.63	5	32.59	32.70	1	21,462	0.00%
2020/07/21	0	0.00	1	32.55	32.55	-1	21,480	0.00%
2020/07/20	1	32.30	27	32.31	32.45	-26	21,511	-0.12%
2020/07/17	2.2	32.20	10	32.21	32.25	-7.8	21,447	-0.04%
2020/07/16	12	31.98	3	32.15	32.15	9	21,627	0.04%
2020/07/15	11	32.08	6	32.23	32.15	5	21,502	0.02%
2020/07/14	4	32.13	20	32.18	32.20	-16	21,428	-0.07%
2020/07/13	5	32.06	6	32.11	32.05	-1	21,593	0.00%
2020/07/10	9	32.11	18.1	32.13	32.00	-9.1	21,779	-0.04%
2020/07/09	0.1	32.10	28	32.21	32.25	-27.9	21,974	-0.13%
2020/07/08	0	0.00	6	32.05	32.05	-6	21,952	-0.03%
2020/07/07	1	31.95	7	31.88	32.00	-6	22,004	-0.03%
2020/07/06	0.3	31.95	4	31.86	31.95	-3.7	21,866	-0.02%
2020/07/03	10	31.64	1	31.85	31.55	9	21,985	0.04%
2020/07/02	4	31.45	105	31.60	31.55	-101	22,111	-0.46%	大賣/鉅額交易
2020/07/01	6	31.37	9	31.38	31.25	-3	22,415	-0.01%
2020/06/30	12	30.93	6	30.97	30.90	6	22,555	0.03%
2020/06/29	38	30.92	5	30.94	30.90	33	22,655	0.15%
2020/06/24	7	31.15	0	0.00	31.25	7	22,652	0.03%
2020/06/23	8	31.10	5	31.21	31.15	3	22,886	0.01%
2020/06/22	22	31.23	1	31.15	31.15	21	23,174	0.09%
2020/06/19	19.3	31.39	12	31.40	31.25	7.3	23,439	0.03%
2020/06/18	9	31.49	2	31.55	31.65	7	23,503	0.03%
2020/06/17	19.4	31.62	16	31.63	31.70	3.4	23,987	0.01%
2020/06/16	75	31.71	23	31.87	31.70	52	24,753	0.21%
2020/06/15	7	31.39	8	31.56	31.30	-1	25,651	0.00%
2020/06/12	98.3	31.19	164	31.31	31.50	-65.7	26,177	-0.25%	大賣/
2020/06/11	9	31.89	3	32.05	31.80	6	26,946	0.02%
2020/06/10	1	31.85	18	32.03	32.10	-17	27,483	-0.06%
2020/06/09	9	31.72	2	31.75	31.85	7	28,746	0.02%
2020/06/08	8	31.63	12.6	31.67	31.80	-4.6	29,444	-0.02%
2020/06/05	15	31.28	5.1	31.38	31.50	9.9	29,588	0.03%
2020/06/04	6	31.40	4	31.40	31.40	2	30,063	0.01%
2020/06/03	4.2	31.23	12.7	31.33	31.30	-8.5	30,625	-0.03%
2020/06/02	6	30.83	3	30.85	30.90	3	30,723	0.01%
2020/06/01	14.9	30.84	77	30.98	30.70	-62.1	30,845	-0.20%
2020/05/29	13	30.49	2	30.73	30.75	11	30,797	0.04%
2020/05/28	49	30.56	1	30.60	30.45	48	30,687	0.16%
2020/05/27	5	30.68	3	30.70	30.70	2	30,920	0.01%
2020/05/26	2	30.50	1	30.70	30.65	1	31,184	0.00%
2020/05/25	9	30.32	2	30.50	30.35	7	31,426	0.02%
2020/05/22	52	30.60	1	30.45	30.45	51	31,683	0.16%
2020/05/21	4	30.96	12.1	30.80	31.00	-8.1	31,777	-0.03%
2020/05/20	5	30.60	2.1	30.80	30.80	2.9	31,938	0.01%
2020/05/19	21	30.55	8	30.56	30.55	13	32,048	0.04%
2020/05/18	3	30.08	6	30.19	30.05	-3	31,921	-0.01%
2020/05/15	20	30.25	31	30.25	30.25	-11	31,903	-0.03%
2020/05/14	84	30.11	5	30.11	30.25	79	31,745	0.25%
2020/05/13	7	30.33	7	30.34	30.30	0	31,479	0.00%
2020/05/12	49.3	30.24	4	30.23	30.30	45.3	31,423	0.14%
2020/05/11	10.2	30.36	20.2	30.34	30.40	-10	31,335	-0.03%
2020/05/08	9	30.01	6	30.03	30.00	3	31,225	0.01%
2020/05/07	8	29.55	5	29.71	29.55	3	31,212	0.01%
2020/05/06	15	29.61	3	29.52	29.55	12	31,182	0.04%
2020/05/05	17	29.75	14	29.83	29.85	3	31,078	0.01%
2020/05/04	62.2	29.35	17	29.36	29.35	45.2	31,018	0.15%
2020/04/30	31	30.21	98.2	30.20	30.10	-67.2	30,758	-0.22%
2020/04/29	27	29.84	42.2	29.90	29.95	-15.2	30,607	-0.05%
2020/04/28	68	29.27	10.1	29.29	29.45	57.9	30,449	0.19%
2020/04/27	7	28.61	11	28.61	28.70	-4	30,981	-0.01%
2020/04/24	19.1	28.23	1	28.25	28.20	18.1	30,949	0.06%
2020/04/23	11	28.31	2	28.30	28.30	9	30,794	0.03%
2020/04/22	8	28.24	1	28.35	28.30	7	30,595	0.02%
2020/04/21	22	28.38	11	28.43	28.35	11	30,554	0.04%
2020/04/20	24	28.91	0	0.00	28.90	24	30,348	0.08%
2020/04/17	5	29.23	21	29.25	29.05	-16	30,489	-0.05%
2020/04/16	18	28.81	2	28.85	28.80	16	30,384	0.05%
2020/04/15	24	29.14	9.2	29.15	29.20	14.8	30,187	0.05%
2020/04/14	40	28.70	10	28.70	28.85	30	30,091	0.10%
2020/04/13	36	28.70	5	28.60	28.60	31	29,827	0.10%
2020/04/10	14.2	29.12	7.2	29.13	29.15	7	29,679	0.02%
2020/04/09	10	28.50	14	28.53	28.50	-4	29,497	-0.01%
2020/04/08	12	28.38	2	28.53	28.40	10	29,353	0.03%
2020/04/07	11	28.49	6	28.58	28.40	5	29,074	0.02%
2020/04/06	14	28.35	1	28.45	28.45	13	28,717	0.05%
2020/04/01	13.3	28.14	3	28.17	28.05	10.3	28,288	0.04%
2020/03/31	20	28.53	0	0.00	28.45	20	27,982	0.07%
2020/03/30	1	28.30	8	28.64	28.65	-7	27,641	-0.03%
2020/03/27	22	28.53	5.1	28.56	28.65	16.9	27,360	0.06%
2020/03/26	13	28.00	10	28.06	28.15	3	27,065	0.01%
2020/03/25	25	28.02	1	28.05	27.95	24	26,954	0.09%
2020/03/24	23.5	27.68	21	27.70	27.35	2.5	26,639	0.01%
2020/03/23	80.1	27.10	13	26.95	27.00	67.1	26,334	0.25%
2020/03/20	35	27.22	45	27.58	27.95	-10	25,939	-0.04%
2020/03/19	42.2	26.91	35	26.88	26.40	7.2	25,123	0.03%
2020/03/18	37	27.80	50.9	28.03	28.00	-13.9	24,282	-0.06%
2020/03/17	23.3	28.04	93.4	28.15	28.00	-70.1	23,762	-0.30%
2020/03/16	32.7	29.19	13	29.27	29.00	19.7	22,808	0.09%
2020/03/13	46.7	28.51	39	28.69	30.00	7.7	22,027	0.03%
2020/03/12	47	30.25	12	30.44	30.20	35	20,576	0.17%
2020/03/11	13	31.32	2	31.38	31.20	11	19,697	0.06%
2020/03/10	13	31.19	69.1	31.30	31.35	-56.1	19,364	-0.29%
2020/03/09	47	31.69	12	31.69	31.75	35	18,768	0.19%
2020/03/06	17	32.40	2	32.40	32.45	15	18,211	0.08%
2020/03/05	5	32.76	10.1	32.78	32.90	-5.1	17,915	-0.03%
2020/03/03	5	32.28	6	32.35	32.25	-1	17,768	-0.01%
2020/03/02	23	31.93	10	32.05	31.95	13	17,614	0.07%
2020/02/27	10	32.24	28	32.24	32.35	-18	17,772	-0.10%
2020/02/26	35	32.35	58	32.29	32.35	-23	17,513	-0.13%
2020/02/25	16	32.61	3	32.58	32.70	13	17,201	0.08%
2020/02/24	89.5	32.79	80	32.70	32.70	9.5	17,097	0.06%
2020/02/21	6.5	33.33	2	33.30	33.20	4.5	16,873	0.03%
2020/02/20	14.2	33.45	12	33.62	33.60	2.2	16,748	0.01%
2020/02/19	29.2	33.27	3	33.37	33.45	26.2	16,456	0.16%
2020/02/18	18	32.72	10.2	32.81	32.90	7.8	16,293	0.05%
2020/02/17	16	32.38	24	32.36	32.50	-8	16,146	-0.05%
2020/02/14	4	32.21	13	32.22	32.30	-9	16,131	-0.06%
2020/02/13	3	32.12	5	32.15	32.20	-2	16,231	-0.01%
2020/02/12	9.5	32.16	0	0.00	32.10	9.5	16,323	0.06%
2020/02/11	3	32.02	0	0.00	32.15	3	16,321	0.02%
2020/02/10	6	31.68	9	31.91	32.05	-3	16,367	-0.02%
2020/02/07	15	32.03	1	32.15	32.00	14	16,755	0.08%
2020/02/06	5	32.19	10	32.25	32.35	-5	16,688	-0.03%
2020/02/05	15	31.83	3	32.00	32.00	12	16,648	0.07%
2020/02/04	9	31.71	24	32.00	31.80	-15	16,630	-0.09%
2020/02/03	6	31.29	316	31.18	31.60	-310	16,721	-1.85%	大賣/鉅額交易
2020/01/31	14.2	31.68	13	31.62	31.55	1.2	16,535	0.01%
2020/01/30	54	31.54	54	31.67	31.20	0	16,247	0.00%
2020/01/20	14	32.34	9	32.32	32.35	5	15,492	0.03%
2020/01/17	5.3	32.02	2	32.10	32.10	3.3	15,325	0.02%
2020/01/16	10	31.80	62	31.85	31.95	-52	15,394	-0.34%
2020/01/15	69	31.73	19	31.96	31.80	50	15,375	0.33%
2020/01/14	12	31.79	9	31.90	32.00	3	15,350	0.02%
2020/01/13	59	31.46	67.2	31.37	31.70	-8.2	15,252	-0.05%
2020/01/10	4	31.05	4	31.01	30.95	0	15,099	0.00%
2020/01/09	12	30.81	14	30.80	30.90	-2	15,035	-0.01%
2020/01/08	7	30.59	23	30.64	30.70	-16	15,052	-0.11%
2020/01/07	17	30.59	2	30.60	30.60	15	14,864	0.10%
2020/01/06	17.1	30.65	10	30.60	30.60	7.1	14,981	0.05%
2020/01/03	10.3	30.66	0	0.00	30.80	10.3	15,003	0.07%
2020/01/02	27	30.62	19	30.56	30.60	8	15,216	0.05%
2019/12/31	4	30.63	1	30.60	30.60	3	15,258	0.02%
2019/12/30	13	30.82	0	0.00	30.70	13	15,345	0.08%
2019/12/27	4.6	30.82	0	0.00	30.90	4.6	15,333	0.03%
2019/12/26	10	30.80	0	0.00	30.80	10	15,422	0.06%
2019/12/25	1	30.80	11	30.80	30.80	-10	15,681	-0.06%
2019/12/24	2	30.73	9.1	30.78	30.80	-7.1	15,836	-0.04%
2019/12/23	4	30.66	1	30.85	30.85	3	15,945	0.02%
2019/12/20	9	30.54	5	30.66	30.55	4	16,260	0.02%
2019/12/19	17	30.50	4	30.50	30.55	13	16,133	0.08%
2019/12/18	18	30.56	5.1	30.61	30.65	12.9	16,133	0.08%
2019/12/17	7	30.39	2	30.48	30.65	5	16,336	0.03%
2019/12/16	7	30.34	4	30.41	30.35	3	16,211	0.02%
2019/12/13	7	30.30	2	30.40	30.30	5	16,203	0.03%
2019/12/12	27	30.14	8	30.10	30.15	19	16,064	0.12%
2019/12/11	13	30.04	0	0.00	30.10	13	16,055	0.08%
2019/12/10	5	30.14	0	0.00	30.20	5	16,007	0.03%
2019/12/09	11.1	30.10	8	30.10	30.15	3.1	16,160	0.02%
2019/12/06	23	30.05	6	30.13	30.05	17	16,466	0.10%
2019/12/05	9.5	30.10	1	30.20	30.15	8.5	16,599	0.05%
2019/12/04	18.1	30.03	0	0.00	30.15	18.1	16,578	0.11%
2019/12/03	12	30.08	0	0.00	30.05	12	16,642	0.07%
2019/12/02	12.4	30.16	3	30.15	30.30	9.4	16,547	0.06%
2019/11/29	28	30.41	4	30.53	30.30	24	16,468	0.15%
2019/11/28	5	30.66	1	30.65	30.65	4	16,479	0.02%
2019/11/27	0	0.00	4	30.70	30.70	-4	16,664	-0.02%
2019/11/26	3	30.40	1	30.50	30.40	2	16,621	0.01%
2019/11/25	34	30.40	0	0.00	30.40	34	16,148	0.21%
2019/11/22	15	30.40	1	30.40	30.40	14	16,448	0.09%
2019/11/21	22	30.38	0	0.00	30.35	22	16,594	0.13%
2019/11/20	10	30.55	0	0.00	30.65	10	16,477	0.06%
2019/11/19	9	30.65	15	30.66	30.70	-6	16,477	-0.04%
2019/11/18	8	30.48	1	30.51	30.70	7	16,572	0.04%
2019/11/15	0.1	30.60	1	30.50	30.55	-0.9	16,729	-0.01%
2019/11/14	10	30.39	33	30.40	30.40	-23	16,841	-0.14%
2019/11/13	21	30.50	0	0.00	30.50	21	17,151	0.12%
2019/11/12	4	30.46	1	30.60	30.60	3	17,373	0.02%
2019/11/11	12.7	30.28	3	30.40	30.40	9.7	17,674	0.05%
2019/11/08	3	30.52	1	30.45	30.50	2	18,089	0.01%
2019/11/07	7	30.47	4	30.58	30.50	3	18,872	0.02%
2019/11/06	74.1	30.57	75	30.80	30.65	-0.9	19,094	0.00%
2019/11/05	6.2	30.08	37	30.12	30.20	-30.8	18,911	-0.16%
2019/11/04	8.1	29.83	30	29.95	29.95	-21.9	19,042	-0.12%
2019/11/01	18	29.66	42	29.65	29.65	-24	19,112	-0.13%
2019/10/31	21.9	29.97	1	29.95	29.90	20.9	19,414	0.11%
2019/10/30	22	29.70	5	29.73	29.85	17	19,400	0.09%
2019/10/29	12	29.55	7	29.60	29.70	5	19,753	0.03%
2019/10/28	24	29.45	19	29.47	29.60	5	19,838	0.03%
2019/10/25	15	29.40	2	29.45	29.45	13	19,854	0.07%
2019/10/24	2	29.28	14	29.31	29.45	-12	19,868	-0.06%
2019/10/23	2	29.15	1	29.15	29.20	1	19,771	0.01%
2019/10/22	6	29.04	2	29.05	29.15	4	19,743	0.02%
2019/10/21	6	28.97	15	29.15	29.20	-9	19,615	-0.05%
2019/10/18	11.2	29.10	0	0.00	29.10	11.2	19,606	0.06%
2019/10/17	13	29.16	1	29.20	29.25	12	19,485	0.06%
2019/10/16	5	29.08	0	0.00	29.15	5	19,500	0.03%
2019/10/15	24	29.00	5	29.15	29.15	19	19,569	0.10%
2019/10/14	21	28.98	2	29.13	29.15	19	19,601	0.10%
2019/10/09	16	29.04	0	0.00	29.00	16	19,613	0.08%
2019/10/08	37	29.28	1	29.20	29.10	36	19,571	0.18%
2019/10/07	6	28.90	2	28.95	28.95	4	19,389	0.02%
2019/10/04	3	28.73	0	0.00	28.85	3	19,455	0.02%
2019/10/03	6.3	28.66	1	28.70	28.75	5.3	19,455	0.03%
2019/10/02	4	28.85	0	0.00	28.80	4	19,478	0.02%
2019/10/01	22.5	28.83	2	28.90	28.75	20.5	19,415	0.11%
2019/09/27	8.2	28.75	2	28.90	28.75	6.2	19,232	0.03%
2019/09/26	7	28.81	0	0.00	28.80	7	19,260	0.04%
2019/09/25	19.2	28.80	3	29.07	28.80	16.2	19,385	0.08%
2019/09/24	15.7	29.10	0	0.00	29.05	15.7	19,224	0.08%
2019/09/23	13	29.17	1	29.15	29.20	12	19,350	0.06%
2019/09/20	24.1	29.19	3	29.25	29.30	21.1	19,626	0.11%
2019/09/19	19	29.33	4	29.45	29.45	15	19,377	0.08%
2019/09/18	8	29.45	5	29.45	29.55	3	19,510	0.02%
2019/09/17	2	29.13	4	29.19	29.20	-2	19,701	-0.01%
2019/09/16	6.4	29.21	14	29.41	29.20	-7.6	20,392	-0.04%
2019/09/12	4	29.38	0	0.00	29.30	4	20,694	0.02%
2019/09/11	18	29.32	16	29.58	29.50	2	21,060	0.01%
2019/09/10	7	29.54	14	29.54	29.55	-7	21,221	-0.03%
2019/09/09	11	29.07	3	29.10	29.20	8	21,156	0.04%
2019/09/06	3	28.77	1	28.75	28.80	2	21,301	0.01%
2019/09/05	7.4	28.49	1	28.50	28.55	6.4	21,661	0.03%
2019/09/04	3	28.38	0	0.00	28.45	3	22,301	0.01%
2019/09/03	22	28.34	0	0.00	28.35	22	22,509	0.10%
2019/09/02	14	28.33	22	28.50	28.45	-8	22,721	-0.04%
2019/08/30	13	28.54	0	0.00	28.75	13	22,936	0.06%
2019/08/29	11	28.02	1	28.00	28.00	10	22,941	0.04%
2019/08/28	8	28.08	0	0.00	28.05	8	23,100	0.03%
2019/08/27	35	27.90	0	0.00	28.00	35	23,257	0.15%
2019/08/26	30	27.99	0	0.00	27.95	30	23,248	0.13%
2019/08/23	1	28.25	5	28.30	28.35	-4	23,248	-0.02%
2019/08/22	4	28.21	3	28.30	28.25	1	23,283	0.00%
2019/08/21	13	28.30	3	28.15	28.15	10	23,701	0.04%
2019/08/20	5	28.35	0	0.00	28.50	5	23,502	0.02%
2019/08/19	17	28.34	1	28.40	28.30	16	23,381	0.07%
2019/08/16	12	28.04	0	0.00	28.25	12	23,513	0.05%
2019/08/15	46	27.87	7	27.92	27.90	39	23,240	0.17%
2019/08/14	66.2	28.30	12	28.39	28.20	54.2	23,212	0.23%
2019/08/13	52	28.57	1	28.70	28.50	51	23,053	0.22%
2019/08/12	416	29.16	117	29.02	29.00	299	22,833	1.31%	大買/大賣/鉅額交易
2019/08/08	25	31.11	531	31.15	31.10	-506	22,233	-2.28%	大賣/鉅額交易
2019/08/07	15	31.12	0	0.00	31.05	15	22,093	0.07%
2019/08/06	9	31.19	5	31.18	31.25	4	22,132	0.02%
2019/08/05	22	31.25	1	31.20	31.25	21	22,003	0.10%
2019/08/02	17	31.21	0	0.00	31.35	17	22,128	0.08%
2019/08/01	6.2	31.68	0	0.00	31.65	6.2	22,028	0.03%
2019/07/31	7	31.86	0	0.00	32.10	7	21,946	0.03%
2019/07/30	3.4	32.09	0	0.00	32.10	3.4	21,658	0.02%
2019/07/29	50	32.15	2	32.30	32.10	48	21,752	0.22%
2019/07/26	2	32.20	2	32.35	32.30	0	21,903	0.00%
2019/07/25	4	32.41	1	32.50	32.25	3	22,377	0.01%
2019/07/24	0	0.00	3	32.20	32.20	-3	22,589	-0.01%
2019/07/23	2	32.10	2	32.03	32.10	0	22,739	0.00%
2019/07/22	0	0.00	16	31.99	31.90	-16	22,798	-0.07%
2019/07/19	1	31.85	7	31.88	31.85	-6	22,797	-0.03%
2019/07/18	77	31.58	56	31.79	31.85	21	23,066	0.09%
2019/07/17	6	31.58	0	0.00	31.90	6	23,059	0.03%
2019/07/16	0	0.00	1	31.85	31.95	-1	22,928	0.00%
2019/07/15	1	31.85	6	31.97	31.70	-5	22,826	-0.02%
2019/07/12	6	31.95	0	0.00	31.85	6	22,620	0.03%
2019/07/11	17.1	31.69	1	31.90	31.85	16.1	22,634	0.07%
2019/07/10	1.2	31.64	1	31.65	31.60	0.2	22,638	0.00%
2019/07/09	3	31.50	2	31.55	31.60	1	22,627	0.00%
2019/07/08	1	31.35	1	31.40	31.40	0	22,549	0.00%
2019/07/05	0	0.00	6	31.36	31.40	-6	22,446	-0.03%
2019/07/04	1	31.15	0	0.00	31.20	1	22,666	0.00%
2019/07/03	0	0.00	1	31.10	31.15	-1	22,794	0.00%
2019/07/02	1	31.05	0	0.00	31.05	1	22,795	0.00%
2019/07/01	5.2	31.00	1	31.00	30.90	4.2	22,694	0.02%
2019/06/28	2	31.00	6	31.00	30.90	-4	22,507	-0.02%
2019/06/27	8	30.97	0	0.00	30.85	8	22,245	0.04%
2019/06/26	1	31.00	0	0.00	31.05	1	22,033	0.00%
2019/06/24	4	30.89	0	0.00	30.85	4	21,819	0.02%
2019/06/21	10	30.89	0	0.00	30.80	10	21,499	0.05%
2019/06/20	0	0.00	4	31.48	31.50	-4	20,930	-0.02%
2019/06/19	2	31.13	7	31.14	31.25	-5	20,565	-0.02%
2019/06/18	3	30.60	1	30.75	30.80	2	20,233	0.01%
2019/06/17	5	30.71	0	0.00	30.70	5	20,085	0.02%
2019/06/14	3	30.47	0	0.00	30.65	3	20,083	0.01%
2019/06/13	7	30.44	52	30.74	30.60	-45	20,010	-0.22%
2019/06/12	88	30.47	24	30.44	30.70	64	19,695	0.32%
2019/06/11	31	31.56	4	31.61	31.30	27	18,985	0.14%
2019/06/10	6	31.88	5	31.90	31.95	1	18,680	0.01%
2019/06/06	1	31.50	18	31.28	31.70	-17	18,549	-0.09%
2019/06/05	0	0.00	2	31.03	30.90	-2	18,270	-0.01%
2019/06/04	6	30.89	0	0.00	30.90	6	18,096	0.03%
2019/06/03	25.3	30.85	50	31.00	31.00	-24.7	17,959	-0.14%
2019/05/31	1	31.00	27	30.97	31.00	-26	17,916	-0.15%
2019/05/30	4	30.51	9	30.63	30.70	-5	17,862	-0.03%
2019/05/29	37	30.44	0	0.00	30.55	37	18,085	0.20%
2019/05/28	14	30.28	0	0.00	30.25	14	18,192	0.08%
2019/05/27	6	30.48	0	0.00	30.50	6	17,988	0.03%
2019/05/24	1	30.50	10	30.60	30.50	-9	18,165	-0.05%
2019/05/23	7	30.15	12	30.24	30.55	-5	18,274	-0.03%
2019/05/22	8	30.44	11	30.45	30.45	-3	18,092	-0.02%
2019/05/21	6	30.59	3	30.58	30.65	3	18,227	0.02%
2019/05/20	2	30.40	7	30.28	30.40	-5	17,962	-0.03%
2019/05/17	13	30.04	3	30.02	30.00	10	17,796	0.06%
2019/05/16	21	29.61	33	29.56	29.55	-12	17,596	-0.07%
2019/05/15	23	29.70	3	29.75	29.70	20	17,459	0.11%
2019/05/14	33	29.61	45	29.70	29.50	-12	17,380	-0.07%
2019/05/13	16	29.47	6	29.25	29.50	10	17,245	0.06%
2019/05/10	15	29.68	91	29.68	29.60	-76	17,433	-0.44%
2019/05/09	52	29.96	3	30.05	29.90	49	17,412	0.28%
2019/05/08	21	30.26	11	30.35	30.50	10	17,396	0.06%
2019/05/07	39	30.55	2	30.30	30.50	37	17,436	0.21%
2019/05/06	6	29.95	3	30.00	30.05	3	17,395	0.02%
2019/05/03	9	30.09	32	30.05	30.05	-23	17,439	-0.13%
2019/05/02	24.2	29.97	9	30.09	30.10	15.2	17,252	0.09%
2019/04/30	17	29.50	3	29.47	29.65	14	16,808	0.08%
2019/04/29	20.7	29.10	24	29.24	29.35	-3.3	16,658	-0.02%
2019/04/26	7	28.84	2	28.83	28.95	5	16,516	0.03%
2019/04/25	12	28.68	13	28.70	28.75	-1	16,398	-0.01%
2019/04/24	96.7	28.64	7	28.58	28.65	89.7	16,312	0.55%
2019/04/23	6	28.08	1	28.10	28.20	5	16,109	0.03%
2019/04/22	3.5	28.00	0	0.00	28.00	3.5	16,027	0.02%
2019/04/19	13	28.10	0	0.00	28.15	13	16,046	0.08%
2019/04/18	0	0.00	2	28.10	28.20	-2	16,242	-0.01%
2019/04/17	4	28.11	21	28.11	28.10	-17	16,409	-0.10%
2019/04/16	4	28.10	17	28.10	28.10	-13	16,425	-0.08%
2019/04/15	1	28.25	0	0.00	28.20	1	16,438	0.01%
2019/04/12	4	28.28	5	28.26	28.30	-1	16,410	-0.01%
2019/04/11	2	28.10	2	28.20	28.25	0	16,431	0.00%
2019/04/10	12	28.15	2	28.18	28.15	10	16,534	0.06%
2019/04/09	5	28.13	20	28.10	28.20	-15	16,663	-0.09%
2019/04/08	52	28.05	0	0.00	28.05	52	16,645	0.31%
2019/04/03	6	28.01	41	28.03	28.00	-35	16,611	-0.21%
2019/04/02	21	27.90	0	0.00	27.85	21	16,496	0.13%
2019/04/01	5.4	27.95	1	28.00	27.90	4.4	16,481	0.03%
2019/03/29	42	27.90	47	27.91	28.05	-5	16,330	-0.03%
2019/03/28	7.3	27.95	0	0.00	27.95	7.3	16,222	0.04%
2019/03/27	5	28.01	1	28.05	27.95	4	16,107	0.02%
2019/03/26	3	27.95	8	28.00	28.00	-5	16,111	-0.03%
2019/03/25	7	27.76	9	27.76	27.75	-2	16,287	-0.01%
2019/03/22	52	28.05	5	28.12	28.00	47	16,101	0.29%
2019/03/21	1	28.05	9	28.03	28.10	-8	16,210	-0.05%
2019/03/20	16	27.86	9	27.94	28.00	7	16,231	0.04%
2019/03/19	56	28.00	5	28.05	28.00	51	16,172	0.32%
2019/03/18	57	27.68	16	27.64	27.85	41	16,023	0.26%
2019/03/15	2	27.40	6	27.43	27.45	-4	15,856	-0.03%
2019/03/14	12	27.24	12	27.29	27.30	0	15,768	0.00%
2019/03/13	1	27.40	0	0.00	27.45	1	15,832	0.01%
2019/03/12	55	27.32	12	27.49	27.30	43	15,798	0.27%
2019/03/11	4	27.25	6	27.25	27.25	-2	15,839	-0.01%
2019/03/08	2	27.05	9	27.07	27.00	-7	15,902	-0.04%
2019/03/07	1	27.10	0	0.00	27.10	1	16,728	0.01%
2019/03/06	5	27.02	5	27.05	27.10	0	17,037	0.00%
2019/03/05	0	0.00	17	26.96	26.95	-17	17,039	-0.10%
2019/03/04	105.3	27.00	63	27.17	27.00	42.3	16,936	0.25%	大買/
2019/02/27	3	27.22	2	27.18	27.25	1	16,644	0.01%
2019/02/26	28	26.98	2	27.05	27.00	26	16,619	0.16%
2019/02/25	18	27.01	0	0.00	27.10	18	16,504	0.11%
2019/02/22	1	26.95	17	26.95	26.95	-16	16,466	-0.10%
2019/02/21	3	26.95	1	27.00	27.00	2	16,444	0.01%
2019/02/20	10	26.91	40	26.91	26.95	-30	16,593	-0.18%
2019/02/19	11	26.75	68.1	26.75	26.80	-57.1	16,571	-0.34%
2019/02/18	13	26.65	19	26.70	26.70	-6	16,645	-0.04%
2019/02/15	15	26.43	12	26.43	26.40	3	16,674	0.02%
2019/02/14	35.1	26.55	14	26.50	26.50	21.1	16,770	0.13%
2019/02/13	3	26.55	10	26.59	26.55	-7	16,785	-0.04%
2019/02/12	3.3	26.64	5	26.55	26.55	-1.7	16,730	-0.01%
2019/02/11	64.3	26.49	60	26.60	26.40	4.3	16,685	0.03%
2019/01/30	6.3	26.73	57	26.70	26.60	-50.7	16,491	-0.31%
2019/01/29	4	26.55	2	26.55	26.70	2	16,256	0.01%
2019/01/28	4	26.43	3.3	26.41	26.50	0.8	16,040	0.00%
2019/01/25	3	26.45	2	26.45	26.50	1	15,952	0.01%
2019/01/24	9	26.44	0	0.00	26.60	9	15,898	0.06%
2019/01/23	4	26.50	1	26.30	26.60	3	16,049	0.02%
2019/01/22	2	26.43	100	26.35	26.45	-98	16,113	-0.61%
2019/01/21	3	26.25	2	26.25	26.25	1	16,210	0.01%
2019/01/18	6	26.08	4	26.15	26.10	2	16,482	0.01%
2019/01/17	0	0.00	1	26.05	26.10	-1	16,897	-0.01%
2019/01/16	7	26.04	5	26.10	26.00	2	17,356	0.01%
2019/01/15	7	26.13	7	26.13	26.20	0	17,575	0.00%
2019/01/14	14	25.98	15	26.05	26.05	-1	17,578	-0.01%
2019/01/11	6	26.08	0	0.00	26.00	6	17,840	0.03%
2019/01/10	5	25.94	0	0.00	26.10	5	17,949	0.03%
2019/01/09	5	25.80	16	25.80	25.85	-11	17,956	-0.06%
2019/01/08	11	25.50	4	25.50	25.50	7	17,927	0.04%
2019/01/07	1	25.50	0	0.00	25.60	1	18,343	0.01%
2019/01/04	4.3	25.27	4	25.31	25.25	0.3	18,903	0.00%
2019/01/03	6	25.33	0	0.00	25.45	6	19,761	0.03%
2019/01/02	7.4	25.46	0	0.00	25.45	7.4	20,340	0.04%
2018/12/28	16	25.27	1	25.95	25.95	15	20,647	0.07%
2018/12/27	20	25.32	0	0.00	25.30	20	20,720	0.10%
2018/12/26	15.5	25.28	1	25.25	25.25	14.5	21,011	0.07%
2018/12/25	11	25.39	0.2	25.45	25.35	10.8	21,122	0.05%
2018/12/24	1	25.45	5	25.45	25.50	-4	21,339	-0.02%
2018/12/22	4	25.54	0	0.00	25.60	4	21,604	0.02%
2018/12/21	1	25.55	1	25.60	25.65	0	22,143	0.00%
2018/12/20	1	25.70	7	25.64	25.70	-6	22,310	-0.03%
2018/12/18	8	25.50	0	0.00	25.60	8	22,698	0.04%
2018/12/17	0	0.00	3	25.75	25.80	-3	22,947	-0.01%
2018/12/14	48	25.55	0	0.00	25.65	48	23,284	0.21%
2018/12/13	29	25.65	0	0.00	25.70	29	23,436	0.12%
2018/12/12	30	25.66	0	0.00	25.70	30	23,792	0.13%
2018/12/11	8	25.59	1	25.65	25.75	7	24,002	0.03%
2018/12/10	29	25.61	0	0.00	25.65	29	24,024	0.12%
2018/12/07	4	25.75	0	0.00	25.85	4	24,023	0.02%
2018/12/06	0	0.00	2	25.75	25.80	-2	24,082	-0.01%
2018/12/05	2	25.95	0	0.00	25.85	2	24,095	0.01%
2018/12/04	2	25.95	14	25.93	26.05	-12	24,225	-0.05%
2018/12/03	18.2	25.87	11	25.87	25.85	7.2	24,131	0.03%
2018/11/30	44	25.66	20	26.10	25.60	24	24,032	0.10%
2018/11/29	72	25.83	7	25.80	25.75	65	23,252	0.28%
2018/11/28	1.3	26.01	4	26.05	26.15	-2.7	22,946	-0.01%
2018/11/27	4	26.00	4	25.95	25.95	0	22,729	0.00%
2018/11/26	2	26.40	20	26.55	26.15	-18	22,667	-0.08%
2018/11/23	2	26.10	5	26.20	26.25	-3	22,549	-0.01%
2018/11/22	23	26.07	5	26.10	26.20	18	22,506	0.08%
2018/11/21	9	26.16	1	26.25	26.30	8	22,388	0.04%
2018/11/19	46	26.43	0	0.00	26.50	46	22,089	0.21%
2018/11/16	3	26.43	20.8	26.49	26.50	-17.8	22,013	-0.08%
2018/11/15	2	26.38	7	26.50	26.40	-5	21,940	-0.02%
2018/11/13	4	26.35	2	26.40	26.50	2	21,913	0.01%
2018/11/12	1	26.45	10	26.40	26.50	-9	21,719	-0.04%
2018/11/09	14	26.28	0	0.00	26.45	14	21,859	0.06%
2018/11/08	2	26.58	2	26.70	26.70	0	22,021	0.00%
2018/11/07	0	0.00	23	26.36	26.50	-23	21,897	-0.11%
2018/11/06	0	0.00	3	26.15	26.25	-3	21,965	-0.01%
2018/11/05	11	26.05	0	0.00	26.30	11	22,138	0.05%
2018/11/02	3	26.07	10	26.12	26.25	-7	22,698	-0.03%
2018/11/01	10	25.81	1	25.85	25.85	9	23,139	0.04%
2018/10/31	13	25.77	2	26.00	26.15	11	23,353	0.05%
2018/10/30	1.3	25.35	3	25.43	25.45	-1.7	23,252	-0.01%
2018/10/29	7	25.21	8.7	25.35	25.30	-1.7	23,454	-0.01%
2018/10/26	34	25.24	4	25.51	25.35	30	23,616	0.13%
2018/10/25	7	25.50	8.3	25.57	25.55	-1.3	23,399	-0.01%
2018/10/24	15	25.67	0	0.00	26.00	15	23,376	0.06%
2018/10/23	0	0.00	5	26.20	26.20	-5	23,147	-0.02%
2018/10/22	3	26.18	0	0.00	26.15	3	23,096	0.01%
2018/10/19	4	26.13	0	0.00	26.25	4	23,034	0.02%
2018/10/18	56	26.50	5	26.35	26.35	51	22,901	0.22%
2018/10/17	1	26.55	0	0.00	26.65	1	22,826	0.00%
2018/10/16	5	26.50	3	26.63	26.60	2	22,691	0.01%
2018/10/15	113	26.53	2	26.60	26.55	111	22,510	0.49%	大買/鉅額交易
2018/10/12	5	26.52	5	26.95	27.00	0	22,004	0.00%
2018/10/11	73	26.53	61	26.63	26.50	12	21,453	0.06%
2018/10/09	7	27.41	142	27.64	27.55	-135	20,649	-0.65%	大賣/鉅額交易
2018/10/08	1	27.00	0	0.00	27.00	1	20,075	0.00%
2018/10/05	39	26.83	24	26.77	26.80	15	19,678	0.08%
2018/10/04	8	27.14	7	27.14	27.30	1	19,341	0.01%
2018/10/03	2	27.08	0	0.00	27.10	2	18,905	0.01%
2018/10/02	8	27.12	9	27.60	27.15	-1	18,896	-0.01%
2018/10/01	3.2	27.64	10	27.73	27.50	-6.8	18,653	-0.04%
2018/09/28	13	27.45	38	27.42	27.50	-25	18,618	-0.13%
2018/09/27	2.3	27.21	16	27.27	27.30	-13.7	18,201	-0.08%
2018/09/26	6	27.28	122	27.27	27.30	-116	17,944	-0.65%	大賣/鉅額交易
2018/09/25	31	27.21	8.5	27.23	27.30	22.5	17,847	0.13%
2018/09/21	5	27.12	10	27.15	27.15	-5	17,691	-0.03%
2018/09/20	3	27.03	4	27.03	27.00	-1	17,642	-0.01%
2018/09/19	1	26.75	16	26.81	27.00	-15	17,714	-0.08%
2018/09/18	13	26.69	10	26.70	26.80	3	17,619	0.02%
2018/09/17	21	26.30	7	26.21	26.40	14	17,314	0.08%
2018/09/14	8	25.99	3	26.10	25.95	5	17,104	0.03%
2018/09/13	6	26.00	0	26.10	26.10	6	17,261	0.03%
2018/09/12	2	25.90	0	0.00	26.00	2	17,311	0.01%
2018/09/11	3	25.97	66	25.90	26.00	-63	17,518	-0.36%
2018/09/10	6	25.83	0	0.00	25.80	6	17,745	0.03%
2018/09/07	1	25.70	0	0.00	25.90	1	18,061	0.01%
2018/09/06	33	25.78	0	0.00	25.90	33	18,201	0.18%
2018/09/05	55	25.74	7	25.70	25.70	48	18,304	0.26%
2018/09/04	5	25.96	34	25.94	26.05	-29	18,536	-0.16%
2018/09/03	30	25.70	1	25.70	25.75	29	18,749	0.15%
2018/08/31	2	25.65	6	25.78	25.80	-4	18,988	-0.02%
2018/08/30	8	25.73	0	0.00	25.80	8	19,107	0.04%
2018/08/29	11.3	25.76	0	0.00	25.85	11.3	19,301	0.06%
2018/08/28	4	25.95	27	26.00	25.90	-23	19,401	-0.12%
2018/08/27	6	25.93	0	0.00	25.80	6	19,541	0.03%
2018/08/24	9	25.96	0	0.00	26.00	9	19,728	0.05%
2018/08/23	32	25.84	0	0.00	26.10	32	20,727	0.15%
2018/08/22	1	25.85	1	26.00	25.95	0	21,190	0.00%
2018/08/21	4.2	25.69	78.2	25.77	25.85	-74	21,207	-0.35%
2018/08/20	14	25.50	0	0.00	25.50	14	21,235	0.07%
2018/08/17	15	25.65	7	25.55	25.55	8	21,188	0.04%
2018/08/16	148	25.37	4	25.40	25.35	144	21,212	0.68%	大買/鉅額交易
2018/08/15	23	25.74	8	25.75	25.60	15	20,984	0.07%
2018/08/14	66	26.00	0	0.00	26.00	66	20,802	0.32%
2018/08/13	21	26.11	7	26.16	26.15	14	20,934	0.07%
2018/08/10	11	26.25	1	26.15	26.35	10	20,884	0.05%
2018/08/09	79	26.03	1	26.05	26.05	78	20,807	0.37%
2018/08/08	12	27.35	2	27.35	27.35	10	20,242	0.05%
2018/08/07	11	27.27	0	0.00	27.30	11	19,791	0.06%
2018/08/06	16	27.34	45	27.40	27.30	-29	19,509	-0.15%
2018/08/03	20	27.35	5	27.45	27.35	15	19,296	0.08%
2018/08/02	24	27.42	1	27.40	27.35	23	19,020	0.12%
2018/08/01	0	0.00	5	27.31	27.45	-5	18,801	-0.03%
2018/07/31	0	0.00	4	27.25	27.25	-4	18,719	-0.02%
2018/07/30	7	27.24	2	27.23	27.25	5	18,311	0.03%
2018/07/27	6	27.20	0	0.00	27.25	6	18,238	0.03%
2018/07/25	9.3	27.15	9	27.23	27.20	0.3	18,263	0.00%
2018/07/24	3.2	27.05	0	0.00	27.10	3.2	18,258	0.02%
2018/07/20	1	26.90	1	26.95	26.90	0	18,258	0.00%
2018/07/19	3	26.95	0	0.00	26.85	3	18,344	0.02%
2018/07/18	1	27.00	0	0.00	27.00	1	18,634	0.01%
2018/07/17	5	26.80	0	0.00	26.95	5	18,668	0.03%
2018/07/12	0	0.00	1	26.90	26.85	-1	18,855	-0.01%
2018/07/11	7	26.49	0	0.00	26.55	7	18,861	0.04%
2018/07/09	0	0.00	63	26.65	26.55	-63	18,686	-0.34%
2018/07/06	5	26.24	1	26.40	26.45	4	18,784	0.02%
2018/07/05	5	26.41	0	0.00	26.50	5	18,587	0.03%
2018/07/04	0.1	26.50	0	0.00	26.50	0.1	18,733	0.00%
2018/07/03	35	26.36	21	26.40	26.40	14	18,823	0.07%
2018/07/02	41	26.51	20	26.50	26.50	21	18,808	0.11%
2018/06/29	9	26.76	37	26.75	26.90	-28	18,714	-0.15%
2018/06/28	57	26.44	0	0.00	26.30	57	18,358	0.31%
2018/06/27	20.3	26.68	0	0.00	26.65	20.3	18,019	0.11%
2018/06/26	53	26.72	51	26.80	26.65	2	18,016	0.01%
2018/06/25	42	26.49	1	26.55	26.55	41	17,988	0.23%
2018/06/22	24	26.51	0	0.00	26.60	24	17,990	0.13%
2018/06/21	2	26.68	1	26.60	26.60	1	17,745	0.01%
2018/06/20	5	26.64	22	26.72	26.60	-17	17,816	-0.10%
2018/06/19	24.1	26.49	0	0.00	26.35	24.1	17,676	0.14%
2018/06/15	4	26.60	15	26.58	26.75	-11	17,378	-0.06%
2018/06/14	74	26.69	5	26.70	26.60	69	17,050	0.40%
2018/06/13	2	26.73	0	0.00	26.75	2	16,862	0.01%
2018/06/12	2	26.75	0	0.00	26.75	2	16,992	0.01%
2018/06/11	2	26.93	0	0.00	26.95	2	16,674	0.01%
2018/06/08	3	27.03	3.8	27.13	27.10	-0.8	16,438	-0.01%
2018/06/07	1	27.25	2	27.35	27.35	-1	16,439	-0.01%
2018/06/06	2.5	27.41	0	0.00	27.40	2.5	16,447	0.02%
2018/06/05	3.5	27.33	4	27.30	27.35	-0.5	16,212	0.00%
2018/06/04	1.1	27.04	40	27.05	27.10	-38.9	16,018	-0.24%
2018/06/01	0	0.00	1	26.70	26.70	-1	16,023	-0.01%
2018/05/31	5.3	26.24	4	26.29	26.25	1.3	15,814	0.01%
2018/05/30	48	26.21	31	26.28	26.35	17	14,888	0.11%
2018/05/29	2	26.85	0	0.00	26.90	2	14,413	0.01%
2018/05/28	28	27.01	0	0.00	27.15	28	14,386	0.19%
2018/05/25	2	26.88	0	0.00	26.85	2	14,436	0.01%
2018/05/24	0	0.00	1	27.00	27.05	-1	14,362	-0.01%
2018/05/23	1	26.90	0	0.00	26.90	1	14,367	0.01%
2018/05/22	1	26.80	2	26.93	26.80	-1	14,404	-0.01%
2018/05/21	5	27.02	3	27.03	27.00	2	14,468	0.01%
2018/05/18	7	26.64	0	0.00	26.70	7	14,358	0.05%
2018/05/17	1	26.60	5	26.60	26.45	-4	14,343	-0.03%
2018/05/16	6	26.45	27	26.40	26.45	-21	14,222	-0.15%
2018/05/15	3	26.38	3	26.45	26.30	0	14,371	0.00%
2018/05/14	0	0.00	5	26.55	26.50	-5	14,728	-0.03%
2018/05/11	2	26.33	55	26.32	26.40	-53	14,747	-0.36%
2018/05/10	1	26.10	0	0.00	26.10	1	14,667	0.01%
2018/05/09	0	0.00	2	26.15	26.15	-2	14,556	-0.01%
2018/05/08	10	26.20	0	0.00	26.20	10	14,534	0.07%
2018/05/04	4	25.81	1	25.85	25.80	3	14,377	0.02%
2018/05/03	0	0.00	2	26.00	26.10	-2	14,275	-0.01%
2018/05/02	0	26.20	0	0.00	26.25	0	14,358	0.00%
2018/04/30	0	0.00	11	26.12	26.25	-11	14,330	-0.08%
2018/04/27	5	25.95	56	25.95	26.00	-51	14,363	-0.36%
2018/04/26	1	25.85	0	0.00	25.95	1	14,441	0.01%
2018/04/25	2	25.88	1	26.00	26.00	1	14,759	0.01%
2018/04/24	0	0.00	14	25.98	25.90	-14	15,016	-0.09%
2018/04/23	26	25.75	0	0.00	25.80	26	14,880	0.17%
2018/04/19	0	0.00	8	25.54	25.75	-8	15,333	-0.05%
2018/04/18	3	25.23	0	0.00	25.20	3	15,220	0.02%
2018/04/17	1	25.30	6	25.51	25.35	-5	15,217	-0.03%
2018/04/16	0	0.00	3	25.55	25.65	-3	15,449	-0.02%
2018/04/13	0	0.00	12	25.55	25.60	-12	15,612	-0.08%
2018/04/12	6	25.51	0	0.00	25.65	6	15,740	0.04%
2018/04/11	0	0.00	10	25.55	25.50	-10	15,782	-0.06%
2018/04/10	3	25.55	6	25.61	25.65	-3	15,774	-0.02%
2018/04/09	0	0.00	2	25.35	25.45	-2	15,749	-0.01%
2018/04/03	3	25.25	2	25.35	25.25	1	15,734	0.01%
2018/03/29	2	25.05	1	25.10	25.05	1	15,608	0.01%
2018/03/28	4	25.15	52	25.25	25.05	-48	15,312	-0.31%
2018/03/27	1	25.35	0	0.00	25.40	1	15,155	0.01%
2018/03/26	10	25.09	3	25.15	25.15	7	15,074	0.05%
2018/03/23	6	25.14	0	0.00	25.20	6	15,063	0.04%
2018/03/22	8	25.38	2	25.45	25.40	6	15,035	0.04%
2018/03/21	3	25.40	0	0.00	25.35	3	14,895	0.02%
2018/03/20	3	25.30	0	0.00	25.35	3	15,086	0.02%
2018/03/19	2	25.38	2	25.45	25.45	0	15,040	0.00%
2018/03/16	0	0.00	4	25.40	25.50	-4	15,091	-0.03%
2018/03/15	7	25.21	16	25.22	25.10	-9	14,898	-0.06%
2018/03/14	4	25.33	4	25.41	25.30	0	14,896	0.00%
2018/03/13	22	25.42	26	25.49	25.65	-4	14,951	-0.03%
2018/03/12	0	0.00	23	25.34	25.45	-23	14,878	-0.15%
2018/03/08	2	24.70	1	24.75	24.95	1	14,925	0.01%
2018/03/07	18	24.55	0	0.00	24.50	18	14,924	0.12%
2018/03/06	5	25.02	0	0.00	24.85	5	14,817	0.03%
2018/03/05	8	24.80	0	0.00	24.75	8	15,176	0.05%
2018/03/02	3	24.95	0	0.00	24.95	3	15,230	0.02%
2018/03/01	1	25.15	0	0.00	25.10	1	15,275	0.01%
2018/02/27	5	25.10	0	0.00	24.95	5	15,200	0.03%
2018/02/26	4	25.08	10	25.12	25.00	-6	15,119	-0.04%
2018/02/23	5	24.87	2	24.98	25.00	3	15,098	0.02%
2018/02/22	2	24.55	0	0.00	24.75	2	15,186	0.01%
2018/02/21	5	24.50	5	24.55	24.70	0	15,238	0.00%
2018/02/12	6	24.17	15	24.05	24.15	-9	15,114	-0.06%
2018/02/09	11	23.97	33	23.90	23.95	-22	14,961	-0.15%
2018/02/08	31	24.18	4	24.25	24.10	27	14,808	0.18%
2018/02/07	40.8	24.23	0	0.00	24.10	40.8	14,746	0.28%
2018/02/06	73	24.07	1	24.25	24.00	72	14,471	0.50%
2018/02/05	12	25.00	0	0.00	25.00	12	13,932	0.09%
2018/02/02	1	25.25	2	25.28	25.30	-1	13,770	-0.01%
2018/02/01	1	25.45	0	0.00	25.40	1	13,686	0.01%
2018/01/31	1.5	25.20	0	0.00	25.30	1.5	13,708	0.01%
2018/01/29	0	0.00	4	25.63	25.70	-4	13,726	-0.03%
2018/01/25	10	25.55	13	25.55	25.60	-3	13,758	-0.02%
2018/01/24	0	0.00	20	25.15	25.30	-20	13,653	-0.15%
2018/01/23	1	25.35	0	0.00	25.40	1	13,653	0.01%
2018/01/22	1	25.35	0	0.00	25.50	1	13,529	0.01%
2018/01/19	25	25.25	48	25.30	25.55	-23	13,456	-0.17%
2018/01/18	28	25.69	32	25.85	25.80	-4	13,177	-0.03%
2018/01/17	19	25.76	29	25.74	25.85	-10	12,768	-0.08%
2018/01/16	1	26.00	13	26.00	25.85	-12	12,568	-0.10%
2018/01/15	16	25.47	2	25.80	25.95	14	12,169	0.12%
2018/01/12	2	25.40	13	25.45	25.35	-11	11,888	-0.09%
2018/01/11	5	25.24	11	25.15	25.40	-6	11,784	-0.05%
2018/01/10	2	25.35	28	25.25	25.35	-26	11,800	-0.22%
2018/01/09	2	25.03	9	25.00	25.00	-7	11,545	-0.06%
2018/01/08	7	25.12	61	24.96	25.15	-54	11,383	-0.47%
2018/01/05	0	0.00	19	24.82	24.90	-19	11,178	-0.17%
2018/01/04	3	24.43	5	24.50	24.60	-2	11,052	-0.02%
2018/01/03	43	24.40	5	24.35	24.50	38	11,122	0.34%
2018/01/02	2	24.20	36	24.15	24.20	-34	10,905	-0.31%