兆豐金 (2886)-兆豐-忠孝券商分點個股進出

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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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	32	41.00	9.3	40.95	40.85	22.7	17,673	0.13%
2024/05/14	16.1	40.52	0	0.00	40.50	16.1	17,719	0.09%
2024/05/13	0	0.00	5	40.98	41.05	-5	17,788	-0.03%
2024/05/10	14.3	40.74	8.4	40.78	40.95	5.9	17,739	0.03%
2024/05/09	25.9	40.73	3	41.00	40.65	22.9	17,745	0.13%
2024/05/08	0.3	41.05	11	41.05	41.10	-10.7	17,851	-0.06%
2024/05/07	2.1	40.81	42.1	41.06	40.95	-40	17,770	-0.22%
2024/05/06	0	40.30	99	40.72	41.15	-99	17,490	-0.57%
2024/05/03	0.3	40.15	85.8	40.13	40.05	-85.5	17,157	-0.50%
2024/05/02	6.2	40.08	33.4	40.05	39.95	-27.2	17,077	-0.16%
2024/04/30	14	40.18	57.1	40.16	40.00	-43.1	16,897	-0.25%
2024/04/29	1.1	39.85	108	39.94	40.10	-106.9	16,832	-0.64%	大賣/鉅額交易
2024/04/26	7.3	39.04	4.1	39.34	39.10	3.2	16,610	0.02%
2024/04/25	59.2	39.03	4	39.11	39.00	55.2	16,611	0.33%
2024/04/24	100.7	39.45	5.3	39.57	39.35	95.3	16,453	0.58%
2024/04/23	0.4	39.95	14.6	40.01	40.00	-14.2	16,372	-0.09%
2024/04/22	0	39.45	38	39.58	39.50	-38	16,309	-0.23%
2024/04/19	55	38.49	6	38.00	38.70	49	16,021	0.31%
2024/04/18	21	39.10	1.5	39.32	39.20	19.5	15,430	0.13%
2024/04/17	23.3	39.07	6	39.14	39.00	17.2	15,116	0.11%
2024/04/16	29.3	39.37	39	39.50	39.10	-9.7	14,986	-0.06%
2024/04/15	31.2	39.83	3.2	39.95	39.80	28	14,717	0.19%
2024/04/12	30.4	39.97	9.4	40.04	39.95	21	14,705	0.14%
2024/04/11	13.1	40.02	4.2	40.16	40.15	8.9	14,626	0.06%
2024/04/10	0.8	40.45	29.3	40.53	40.50	-28.5	14,593	-0.20%
2024/04/09	5	40.35	17.7	40.30	40.40	-12.7	14,693	-0.09%
2024/04/08	9	39.72	52.7	39.95	40.00	-43.7	14,704	-0.30%
2024/04/03	45.9	39.88	6.4	39.91	39.75	39.5	14,680	0.27%
2024/04/02	8	40.31	0	0.00	40.30	8	14,540	0.06%
2024/04/01	0.4	40.50	23.4	40.72	40.65	-23	14,572	-0.16%
2024/03/29	0	0.00	17.8	40.40	40.55	-17.8	14,511	-0.12%
2024/03/28	4	40.20	19	40.26	40.25	-15	14,565	-0.10%
2024/03/27	1.1	40.49	2.7	40.56	40.50	-1.6	14,727	-0.01%
2024/03/26	10	40.65	35.4	40.41	40.55	-25.4	15,005	-0.17%
2024/03/25	8.9	39.82	17	39.94	40.00	-8.1	15,195	-0.05%
2024/03/22	30	40.17	8.4	40.49	40.10	21.6	15,405	0.14%
2024/03/21	59	40.34	35.8	40.52	40.60	23.2	15,569	0.15%
2024/03/20	22.1	40.24	25.6	40.46	40.15	-3.5	15,648	-0.02%
2024/03/19	7.5	40.31	3.7	40.29	40.20	3.8	15,610	0.02%
2024/03/18	9.5	40.59	15	40.64	40.60	-5.5	15,526	-0.04%
2024/03/15	6.1	40.44	24.3	40.62	40.90	-18.2	15,449	-0.12%
2024/03/14	49.5	40.68	57.9	40.72	40.90	-8.4	15,200	-0.06%
2024/03/13	11.8	40.25	208.6	40.17	40.40	-196.8	15,074	-1.31%	大賣/鉅額交易
2024/03/12	3	39.75	47.4	39.95	39.95	-44.4	14,927	-0.30%
2024/03/11	9.9	39.89	58	39.91	39.80	-48.1	14,916	-0.32%
2024/03/08	2	39.78	212.8	39.74	39.90	-210.8	14,852	-1.42%	大賣/鉅額交易
2024/03/07	9.4	39.38	35	39.40	39.30	-25.6	14,753	-0.17%
2024/03/06	0.3	39.35	69.1	39.35	39.40	-68.8	14,805	-0.46%
2024/03/05	7	39.03	80.7	39.04	39.05	-73.7	15,071	-0.49%
2024/03/04	0	0.00	22	38.79	38.80	-22	15,081	-0.15%
2024/03/01	10	38.64	7.7	38.69	38.55	2.3	15,193	0.02%
2024/02/29	2.3	38.55	94.4	38.67	38.70	-92.1	15,352	-0.60%
2024/02/27	1	38.10	31.3	38.30	38.20	-30.3	15,108	-0.20%
2024/02/26	5.3	38.20	26	38.22	38.15	-20.7	15,073	-0.14%
2024/02/23	2.2	38.45	10.9	38.40	38.30	-8.7	15,106	-0.06%
2024/02/22	2.5	38.49	29.5	38.46	38.55	-27	15,450	-0.17%
2024/02/21	13.1	38.41	15.7	38.39	38.35	-2.6	15,496	-0.02%
2024/02/20	8	38.39	18.5	38.49	38.60	-10.5	15,621	-0.07%
2024/02/19	5.2	38.29	69.8	38.25	38.40	-64.6	15,715	-0.41%
2024/02/16	1	37.90	38.2	37.99	37.90	-37.2	15,935	-0.23%
2024/02/15	18	37.83	43.1	37.79	37.80	-25	15,919	-0.16%
2024/02/05	40.3	37.65	42.6	37.73	37.60	-2.4	15,773	-0.01%
2024/02/02	5.8	37.84	29.5	37.85	37.90	-23.7	15,618	-0.15%
2024/02/01	5.1	37.65	52.4	37.79	37.90	-47.3	15,619	-0.30%
2024/01/31	43.6	37.67	308.2	37.65	37.65	-264.6	15,520	-1.70%	大賣/鉅額交易
2024/01/30	6	38.03	0	0.00	37.90	6	15,321	0.04%
2024/01/29	3	38.50	28	38.46	38.35	-25	15,388	-0.16%
2024/01/26	4	38.38	5	38.35	38.35	-1	15,517	-0.01%
2024/01/25	0.8	37.88	0	0.00	37.80	0.8	15,589	0.01%
2024/01/24	7	37.94	0	38.00	37.85	7	15,625	0.04%
2024/01/23	13.8	37.93	0	0.00	37.85	13.8	15,667	0.09%
2024/01/22	0.2	38.01	3.1	37.97	38.10	-2.9	15,724	-0.02%
2024/01/19	21.1	37.71	34	37.82	37.90	-12.9	15,657	-0.08%
2024/01/18	29.4	37.56	8	37.48	37.80	21.4	15,700	0.14%
2024/01/17	113.1	37.85	0	0.00	37.30	113.1	15,688	0.72%	大買/鉅額交易
2024/01/16	13	38.78	6.1	38.90	38.60	7	15,125	0.05%
2024/01/15	26.1	39.07	0	39.15	38.90	26.1	15,031	0.17%
2024/01/12	1	38.80	22	39.10	39.05	-21	15,260	-0.14%
2024/01/11	0.1	39.28	406	39.07	39.20	-405.9	15,369	-2.64%	大賣/鉅額交易
2024/01/10	2.9	39.14	26	39.18	39.35	-23.1	15,431	-0.15%
2024/01/09	8.1	39.49	61.5	39.47	39.45	-53.4	15,441	-0.35%
2024/01/08	401.1	39.41	56.7	39.27	39.45	344.4	15,490	2.22%	大買/鉅額交易
2024/01/05	0.3	39.10	26	39.01	38.95	-25.7	15,419	-0.17%
2024/01/04	1	38.90	30	38.99	38.75	-29	15,640	-0.19%
2024/01/03	5	38.73	40	38.68	38.65	-35	16,112	-0.22%
2024/01/02	5.1	39.10	10	39.19	39.30	-4.9	16,065	-0.03%
2023/12/29	1	39.00	0.1	39.10	39.20	1	16,218	0.01%
2023/12/28	4	38.99	17.4	38.92	39.20	-13.4	16,447	-0.08%
2023/12/27	10.6	39.09	11.2	38.92	39.00	-0.6	16,501	0.00%
2023/12/26	0.1	38.80	0	0.00	38.80	0.1	16,510	0.00%
2023/12/25	1.4	38.62	3	38.63	38.80	-1.6	16,545	-0.01%
2023/12/22	23.1	38.26	0	0.00	38.35	23.1	16,552	0.14%
2023/12/21	33.5	38.31	3	38.40	38.30	30.5	16,414	0.19%
2023/12/20	8.7	38.78	0.1	38.80	38.75	8.6	16,221	0.05%
2023/12/19	2.5	38.99	10.8	39.06	39.15	-8.3	15,937	-0.05%
2023/12/18	1.1	39.21	12	39.38	39.05	-10.9	15,851	-0.07%
2023/12/15	1.1	39.42	0	0.00	39.35	1.1	15,632	0.01%
2023/12/14	1.1	38.82	55	39.47	39.55	-53.9	15,426	-0.35%
2023/12/13	37	38.85	0.2	39.30	38.90	36.8	15,271	0.24%
2023/12/12	22	39.08	2	39.30	39.30	20	15,627	0.13%
2023/12/11	0.9	39.15	31	39.00	38.90	-30.1	15,738	-0.19%
2023/12/08	23	38.97	11	39.23	39.25	12	15,673	0.08%
2023/12/07	2.1	39.07	21	39.19	39.00	-18.9	15,646	-0.12%
2023/12/06	1	39.05	36.7	39.24	39.50	-35.7	15,568	-0.23%
2023/12/05	6.8	38.73	16	38.80	38.95	-9.2	15,451	-0.06%
2023/12/04	27.3	38.90	26.4	38.91	39.00	1	15,441	0.01%
2023/12/01	29	38.73	0	0.00	38.65	29	15,390	0.19%
2023/11/30	1	39.30	0	39.40	39.50	1	15,252	0.01%
2023/11/29	62	39.46	2	39.50	39.15	60	14,752	0.41%
2023/11/28	2	39.90	4	39.88	39.65	-2	14,596	-0.01%
2023/11/27	7.1	39.50	13	39.93	39.50	-5.9	14,793	-0.04%
2023/11/24	10	39.70	2.5	39.62	39.50	7.5	14,710	0.05%
2023/11/22	2	39.75	10.2	39.71	39.85	-8.2	14,889	-0.05%
2023/11/21	1.2	39.41	84.4	39.74	39.85	-83.2	14,979	-0.56%
2023/11/20	8.2	39.10	1	39.00	39.20	7.2	14,849	0.05%
2023/11/17	6.8	39.35	15	39.39	39.20	-8.2	14,847	-0.06%
2023/11/16	2.1	39.02	34	39.19	39.20	-31.9	14,951	-0.21%
2023/11/15	8.1	38.58	13.1	38.79	38.90	-5	14,922	-0.03%
2023/11/14	5	38.39	21	38.50	38.55	-16	14,816	-0.11%
2023/11/13	5	38.30	6	38.44	38.50	-1	15,132	-0.01%
2023/11/10	3.5	38.44	2	38.38	38.40	1.5	15,575	0.01%
2023/11/09	0	0.00	0	38.55	38.60	0	15,772	0.00%
2023/11/08	3	38.55	5.8	38.63	38.60	-2.8	16,081	-0.02%
2023/11/07	1.2	38.36	3	38.42	38.60	-1.8	16,234	-0.01%
2023/11/06	1.1	38.49	161	38.64	38.55	-159.9	16,788	-0.95%	大賣/鉅額交易
2023/11/03	5	37.85	22.8	37.98	38.25	-17.8	17,039	-0.10%
2023/11/02	0.1	37.05	36.1	37.48	37.80	-36.1	17,100	-0.21%
2023/11/01	5.2	36.41	0	0.00	36.65	5.2	17,099	0.03%
2023/10/31	5	36.65	16.4	36.75	36.70	-11.4	17,296	-0.07%
2023/10/30	28.9	36.67	4.1	36.73	36.55	24.7	17,622	0.14%
2023/10/27	2	36.90	23	36.92	36.95	-21	17,666	-0.12%
2023/10/26	12.2	36.35	2	36.48	36.40	10.2	17,770	0.06%
2023/10/25	21.1	36.97	32	37.01	36.85	-10.9	17,731	-0.06%
2023/10/24	8.2	36.91	2.1	37.23	37.25	6.1	17,783	0.03%
2023/10/23	34.2	37.33	0	0.00	37.10	34.2	17,845	0.19%
2023/10/20	20.8	37.45	2	37.53	37.50	18.8	17,753	0.11%
2023/10/19	6	38.32	1	38.75	38.35	5	17,724	0.03%
2023/10/18	3	38.63	22.2	38.80	38.85	-19.2	17,835	-0.11%
2023/10/17	5	38.51	5	38.60	38.75	0	18,022	0.00%
2023/10/16	1.1	38.45	10	38.63	38.80	-8.9	18,266	-0.05%
2023/10/13	8.1	38.46	0	0.00	38.50	8.1	18,569	0.04%
2023/10/12	5	38.80	34.6	38.56	38.95	-29.5	18,639	-0.16%
2023/10/11	3.1	38.12	35.1	38.14	38.50	-32	18,805	-0.17%
2023/10/06	9.9	37.47	0	0.00	37.50	9.9	18,386	0.05%
2023/10/05	0.1	37.05	15	37.34	37.50	-14.9	18,464	-0.08%
2023/10/04	7.3	36.91	4	36.88	36.85	3.3	18,375	0.02%
2023/10/03	0.3	37.70	1	37.45	37.65	-0.7	18,307	0.00%
2023/10/02	6.1	37.54	1.2	37.68	37.60	4.9	18,383	0.03%
2023/09/28	1	37.60	1	37.80	37.70	0	18,603	0.00%
2023/09/27	2.2	37.61	6.1	37.65	37.70	-3.9	18,683	-0.02%
2023/09/26	2	37.68	2	37.90	37.85	0	18,699	0.00%
2023/09/25	5.5	37.94	39	37.84	38.00	-33.6	18,740	-0.18%
2023/09/22	0	37.67	7	37.71	37.80	-7	18,886	-0.04%
2023/09/21	16	37.32	2	37.55	37.40	14	19,132	0.07%
2023/09/20	4	37.70	13.6	37.81	37.85	-9.5	19,056	-0.05%
2023/09/19	4.8	37.81	6	37.88	37.80	-1.2	19,041	-0.01%
2023/09/18	1	37.95	12	37.83	37.85	-11	19,458	-0.06%
2023/09/15	109.1	37.31	7.1	37.49	37.55	102	19,904	0.51%	大買/鉅額交易
2023/09/14	8	36.97	19	37.09	37.50	-11	20,118	-0.05%
2023/09/13	34	36.53	15.1	36.59	36.60	18.9	20,615	0.09%
2023/09/12	6	36.31	13.6	36.36	36.55	-7.6	21,369	-0.04%
2023/09/11	5.1	36.05	12	36.22	36.20	-7	21,421	-0.03%
2023/09/08	2	35.80	6.2	36.01	36.10	-4.2	21,446	-0.02%
2023/09/07	1	35.75	5	35.89	35.85	-4	21,518	-0.02%
2023/09/06	20.1	35.72	0	0.00	35.55	20.1	21,561	0.09%
2023/09/05	16	36.06	7	36.14	36.00	9	21,536	0.04%
2023/09/04	11.2	36.11	8	36.13	36.20	3.2	21,582	0.01%
2023/09/01	6	36.01	5.1	36.15	36.00	0.9	21,781	0.00%
2023/08/31	52	36.04	5	36.02	35.90	47	21,912	0.21%
2023/08/30	5	36.44	4.1	36.68	36.45	1	21,926	0.00%
2023/08/29	7.1	36.20	15	36.39	36.60	-7.9	22,085	-0.04%
2023/08/28	3.4	36.21	19	36.21	36.20	-15.6	22,043	-0.07%
2023/08/25	12	35.70	10	35.93	35.65	2	23,055	0.01%
2023/08/24	9	35.81	18.1	35.82	35.85	-9	23,169	-0.04%
2023/08/23	9	35.29	4	35.44	35.30	5	23,178	0.02%
2023/08/22	51.3	35.22	8	35.13	35.30	43.3	23,393	0.19%
2023/08/21	11.2	35.67	17	35.58	35.60	-5.8	23,406	-0.02%
2023/08/18	10.1	35.73	38.5	35.89	35.70	-28.4	23,507	-0.12%
2023/08/17	74.3	35.53	1.5	35.77	35.65	72.7	23,564	0.31%
2023/08/16	47.4	35.79	129	35.96	35.80	-81.6	23,481	-0.35%	大賣/
2023/08/15	23.5	36.74	1	36.90	36.60	22.5	23,258	0.10%
2023/08/14	12	36.74	9	36.98	37.05	3	23,301	0.01%
2023/08/11	8	37.69	17	37.63	37.65	-9	23,226	-0.04%
2023/08/10	38.8	37.99	3	38.03	38.10	35.8	23,226	0.15%
2023/08/09	8.3	39.62	45	39.82	39.95	-36.7	22,699	-0.16%
2023/08/08	46.3	39.71	3	39.73	39.70	43.3	22,368	0.19%
2023/08/07	14	39.81	13.1	39.88	39.95	1	22,204	0.00%
2023/08/04	55	39.30	1.4	39.72	39.60	53.6	22,156	0.24%
2023/08/02	24.7	39.86	0	0.00	39.60	24.7	22,017	0.11%
2023/08/01	4	40.45	33	40.46	40.60	-29	21,645	-0.13%
2023/07/31	0	40.10	4	40.23	40.25	-4	21,455	-0.02%
2023/07/28	3.3	39.89	27	39.99	40.05	-23.7	21,395	-0.11%
2023/07/27	11.1	40.20	26	40.15	40.10	-14.9	21,291	-0.07%
2023/07/26	0.9	39.60	34	39.67	39.65	-33.1	21,117	-0.16%
2023/07/25	0.5	39.00	4	39.06	39.15	-3.5	21,019	-0.02%
2023/07/24	7	38.86	24.1	38.91	39.00	-17.1	21,001	-0.08%
2023/07/21	2	39.40	2	39.23	39.35	0	20,838	0.00%
2023/07/20	1	39.45	13	39.39	39.35	-12	20,622	-0.06%
2023/07/19	15	38.91	2	39.05	38.85	13	20,258	0.06%
2023/07/18	3.1	38.90	13	39.28	39.30	-9.9	19,941	-0.05%
2023/07/17	0.1	38.81	14	38.89	38.90	-13.9	19,518	-0.07%
2023/07/14	2	38.67	51.1	38.54	38.90	-49.1	19,445	-0.25%
2023/07/13	9	38.12	36.8	38.45	38.10	-27.8	19,291	-0.14%
2023/07/12	0	0.00	15	37.97	38.20	-15	19,212	-0.08%
2023/07/11	0	37.15	3	37.30	37.65	-3	19,165	-0.02%
2023/07/10	6.7	37.15	1	37.40	36.85	5.7	19,130	0.03%
2023/07/07	4.1	37.05	0	0.00	37.30	4.1	18,927	0.02%
2023/07/06	18	37.57	39	37.30	37.45	-21	18,779	-0.11%
2023/07/05	5.1	38.38	1	38.20	38.25	4.1	18,477	0.02%
2023/07/04	0	0.00	36	38.48	38.50	-36	18,339	-0.20%
2023/07/03	3	38.23	21	38.20	38.30	-18	18,344	-0.10%
2023/06/30	3	38.30	1	38.65	38.20	2	18,353	0.01%
2023/06/29	0	38.16	53	38.47	38.55	-53	18,106	-0.29%
2023/06/28	13	37.71	1	37.90	37.95	12	17,841	0.07%
2023/06/27	1.2	37.59	17	37.56	37.55	-15.8	17,730	-0.09%
2023/06/26	15.6	37.66	12	37.83	37.75	3.6	17,674	0.02%
2023/06/21	5	37.35	6	37.50	37.75	-1	17,161	-0.01%
2023/06/20	0	0.00	7	37.07	37.45	-7	16,697	-0.04%
2023/06/19	11.1	36.55	12	37.02	37.00	-0.9	16,116	-0.01%
2023/06/16	13.3	37.01	1	37.20	36.80	12.3	15,447	0.08%
2023/06/15	6.1	37.36	0.3	37.48	37.40	5.8	14,684	0.04%
2023/06/14	10.5	37.50	1.8	37.47	37.50	8.7	14,689	0.06%
2023/06/13	5.2	37.69	1.4	37.96	37.75	3.8	14,804	0.03%
2023/06/12	2.3	37.78	10.3	37.81	37.65	-8	14,842	-0.05%
2023/06/09	13.2	37.67	18.1	37.59	37.65	-4.9	14,902	-0.03%
2023/06/08	0	36.95	15.1	37.10	37.30	-15.1	14,936	-0.10%
2023/06/07	0.1	36.66	26.7	36.89	37.00	-26.6	14,963	-0.18%
2023/06/06	15	36.65	2	36.87	36.50	13	14,914	0.09%
2023/06/05	3	36.72	21.6	36.84	36.70	-18.6	14,944	-0.12%
2023/06/02	0	35.99	7.2	36.11	36.10	-7.1	14,646	-0.05%
2023/06/01	0.1	35.80	5	35.80	35.85	-4.9	14,499	-0.03%
2023/05/31	8.2	35.84	0	0.00	35.80	8.2	14,471	0.06%
2023/05/30	11.1	36.20	18.6	36.17	36.20	-7.5	13,547	-0.06%
2023/05/29	1.1	35.90	18.4	36.10	36.20	-17.3	13,613	-0.13%
2023/05/26	1.1	35.89	28.1	35.98	36.15	-27	13,663	-0.20%
2023/05/25	3.5	35.69	6	35.74	36.20	-2.5	13,443	-0.02%
2023/05/24	30.1	35.69	6	35.62	35.90	24.1	13,268	0.18%
2023/05/23	5.1	35.90	1	35.95	36.20	4.1	13,034	0.03%
2023/05/22	6.1	35.99	11	36.15	36.20	-4.9	12,883	-0.04%
2023/05/19	4	35.94	42.5	36.00	36.00	-38.5	12,639	-0.30%
2023/05/18	5.1	35.90	23.1	35.88	35.95	-18	12,805	-0.14%
2023/05/17	16	35.29	16	35.57	35.60	0	12,683	0.00%
2023/05/16	0.1	34.75	36.4	34.94	35.15	-36.3	12,549	-0.29%
2023/05/15	0	34.35	8.2	34.61	34.50	-8.2	12,561	-0.07%
2023/05/12	19	34.31	1.1	34.47	34.30	17.9	12,592	0.14%
2023/05/11	0.1	34.90	11	34.85	34.80	-10.9	12,485	-0.09%
2023/05/10	7.2	34.60	266	34.65	34.80	-258.8	12,598	-2.05%	大賣/鉅額交易
2023/05/09	45.1	34.42	7	34.43	34.50	38.1	12,570	0.30%
2023/05/08	20.2	34.25	13.9	34.35	34.30	6.3	12,549	0.05%
2023/05/05	15.1	34.34	0.6	34.25	34.25	14.5	12,587	0.12%
2023/05/04	1.1	34.28	8.1	34.36	34.30	-7	12,849	-0.05%
2023/05/03	1	34.10	8.5	34.12	34.15	-7.5	12,946	-0.06%
2023/05/02	2	34.00	4.3	34.01	34.10	-2.3	13,197	-0.02%
2023/04/28	0	33.91	21.2	33.97	34.05	-21.1	13,735	-0.15%
2023/04/27	6.2	33.81	0.1	33.95	33.85	6	13,802	0.04%
2023/04/26	3	33.87	2.1	33.93	34.00	1	13,872	0.01%
2023/04/25	11	33.97	22	33.93	33.90	-11	13,859	-0.08%
2023/04/24	3.1	34.00	9	34.00	34.10	-5.9	13,867	-0.04%
2023/04/21	17	33.96	12	33.95	34.05	5	13,960	0.04%
2023/04/20	13.1	33.85	15.1	33.85	33.90	-1.9	14,036	-0.01%
2023/04/19	6	34.08	0.1	34.13	34.05	5.9	14,263	0.04%
2023/04/18	16.1	34.23	91	34.08	34.20	-74.9	14,198	-0.53%
2023/04/17	12.1	33.41	3	33.50	33.45	9.1	14,151	0.06%
2023/04/14	7	33.27	3	33.35	33.45	4	14,201	0.03%
2023/04/13	3	33.27	7	33.28	33.30	-4	14,120	-0.03%
2023/04/12	4.1	33.08	0.3	33.20	33.15	3.8	14,095	0.03%
2023/04/11	12	33.00	14	33.13	33.15	-2	14,175	-0.01%
2023/04/10	0.4	33.03	0	0.00	33.00	0.4	14,129	0.00%
2023/04/07	11.1	32.78	0	0.00	32.80	11.1	14,130	0.08%
2023/04/06	9.1	33.00	16	32.95	33.00	-6.9	14,133	-0.05%
2023/03/31	1	32.90	2.1	32.95	33.00	-1.1	14,047	-0.01%
2023/03/30	3	32.73	5	32.80	32.70	-2	13,920	-0.01%
2023/03/29	17	32.81	0	0.00	32.80	17	13,958	0.12%
2023/03/28	0.1	33.05	0	0.00	32.85	0.1	14,078	0.00%
2023/03/27	1.2	33.07	11	33.04	33.05	-9.8	14,139	-0.07%
2023/03/24	5	33.05	1	32.95	33.10	4	14,325	0.03%
2023/03/23	34.2	33.00	160.5	32.74	33.15	-126.3	14,387	-0.88%	大賣/鉅額交易
2023/03/22	10.4	32.51	4	32.68	32.70	6.4	14,542	0.04%
2023/03/21	3.2	32.39	8	32.32	32.20	-4.8	14,762	-0.03%
2023/03/20	0.5	32.02	0.1	32.10	32.00	0.4	14,798	0.00%
2023/03/17	11	31.88	2	31.95	31.75	9	14,817	0.06%
2023/03/16	26.6	31.68	8	31.63	31.65	18.6	14,785	0.13%
2023/03/15	35.1	32.15	2	32.00	32.00	33.1	14,750	0.22%
2023/03/14	10.6	32.22	4.1	32.35	32.10	6.5	14,753	0.04%
2023/03/13	13.2	32.49	3	32.57	32.55	10.2	14,625	0.07%
2023/03/10	7	32.71	2	32.70	32.65	5	14,645	0.03%
2023/03/09	58.2	33.05	0.8	33.05	32.95	57.4	14,749	0.39%
2023/03/08	8	33.41	23	33.29	33.30	-15	15,331	-0.10%
2023/03/07	3.1	33.08	0.1	33.14	33.15	3	15,349	0.02%
2023/03/06	16.5	32.86	23	33.10	32.95	-6.5	15,488	-0.04%
2023/03/03	27.2	32.90	1	33.00	32.80	26.2	15,532	0.17%
2023/03/02	91.3	33.01	19	33.08	32.95	72.3	15,707	0.46%
2023/03/01	9	32.76	17	33.37	33.70	-8	15,720	-0.05%
2023/02/24	11.7	33.31	0	0.00	33.30	11.7	15,527	0.08%
2023/02/23	2.4	33.70	6.1	33.71	33.65	-3.7	15,376	-0.02%
2023/02/22	64.3	33.29	3.7	33.62	33.80	60.7	15,585	0.39%
2023/02/21	55.7	33.70	2.1	33.92	33.65	53.6	15,604	0.34%
2023/02/20	6	33.92	17.1	33.80	34.05	-11.1	15,875	-0.07%
2023/02/17	7	33.60	2.1	33.53	33.50	4.9	16,016	0.03%
2023/02/16	71	33.57	33.1	33.81	33.40	38	16,297	0.23%
2023/02/15	59.2	33.35	6	33.23	33.40	53.2	16,273	0.33%
2023/02/14	14	33.45	4	33.41	33.55	10	16,268	0.06%
2023/02/13	43	32.68	68	33.06	33.30	-25	16,281	-0.15%
2023/02/10	0	0.00	6	32.58	32.60	-6	16,211	-0.04%
2023/02/09	1.6	32.07	0.3	32.15	32.10	1.3	16,282	0.01%
2023/02/08	8	32.07	0	0.00	32.15	8	16,434	0.05%
2023/02/07	0.5	32.30	0.7	32.30	32.25	-0.2	16,442	0.00%
2023/02/06	15.1	32.21	0	32.35	32.10	15.1	16,602	0.09%
2023/02/03	16	32.49	0.5	32.60	32.45	15.5	16,761	0.09%
2023/02/02	12.4	32.44	8	32.59	32.85	4.4	16,812	0.03%
2023/02/01	1	31.95	7	32.49	32.60	-6	16,658	-0.04%
2023/01/31	7	32.26	5	32.32	31.95	2	16,717	0.01%
2023/01/30	17.1	32.38	7.3	32.56	32.60	9.8	16,634	0.06%
2023/01/17	1	31.95	10	31.97	32.00	-9	16,306	-0.06%
2023/01/16	1	31.90	9	31.91	32.00	-8	16,381	-0.05%
2023/01/13	0.2	31.70	15	31.71	31.65	-14.8	16,508	-0.09%
2023/01/12	3	31.43	11	31.50	31.45	-8	16,953	-0.05%
2023/01/11	1	31.45	8.1	31.64	31.45	-7	17,110	-0.04%
2023/01/10	15.2	31.64	5	31.66	31.75	10.2	17,218	0.06%
2023/01/09	0.1	31.20	15	31.58	31.70	-14.9	17,325	-0.09%
2023/01/06	4	31.05	13.3	30.91	30.95	-9.3	17,451	-0.05%
2023/01/05	2	30.75	6.2	30.95	31.10	-4.2	17,784	-0.02%
2023/01/04	0.1	30.50	0	0.00	30.40	0.1	17,687	0.00%
2023/01/03	7	30.16	2	30.20	30.50	5	17,997	0.03%
2022/12/30	0	30.45	1.1	30.42	30.35	-1.1	18,034	-0.01%
2022/12/29	56	30.20	40	30.20	30.25	16	18,080	0.09%
2022/12/28	0.1	30.62	4.6	30.52	30.50	-4.4	18,140	-0.02%
2022/12/27	1.1	30.75	10	30.69	30.65	-8.9	18,372	-0.05%
2022/12/26	5	30.56	0	0.00	30.70	5	18,666	0.03%
2022/12/23	2.3	30.47	0	0.00	30.55	2.3	19,127	0.01%
2022/12/22	3.3	30.69	7	30.71	30.85	-3.7	19,547	-0.02%
2022/12/21	12	30.55	0	0.00	30.50	12	20,038	0.06%
2022/12/20	3.1	30.52	7	30.65	30.65	-3.9	20,406	-0.02%
2022/12/19	5	30.60	0.6	30.70	30.65	4.4	20,429	0.02%
2022/12/16	13	30.79	6	30.98	30.80	7	20,388	0.03%
2022/12/15	1.1	30.93	1	31.20	31.15	0.1	20,411	0.00%
2022/12/14	2.1	30.96	9	31.23	31.20	-6.9	20,514	-0.03%
2022/12/13	3.3	30.75	0	0.00	30.80	3.3	20,352	0.02%
2022/12/12	0.3	31.10	0.4	31.10	31.15	-0.1	20,133	0.00%
2022/12/09	2.1	31.14	2	31.15	31.15	0.1	20,470	0.00%
2022/12/08	4.1	30.88	2.5	30.99	31.10	1.6	20,527	0.01%
2022/12/07	5	31.03	6.4	31.01	30.95	-1.4	20,524	-0.01%
2022/12/06	8.2	31.01	17	30.93	30.95	-8.8	20,487	-0.04%
2022/12/05	5	31.14	2	31.13	31.05	3	20,419	0.01%
2022/12/02	41.3	31.21	1	31.30	31.10	40.3	20,398	0.20%
2022/12/01	17.2	31.77	1	31.60	31.55	16.2	20,356	0.08%
2022/11/30	7.1	31.51	18.2	31.65	32.00	-11.1	20,110	-0.06%
2022/11/29	3.2	31.22	29.1	31.20	31.50	-25.9	19,455	-0.13%
2022/11/28	5.1	30.98	8	31.05	30.95	-2.9	19,341	-0.01%
2022/11/25	36	31.42	5	31.30	31.35	31	19,307	0.16%
2022/11/24	6.3	31.17	20	31.41	31.65	-13.7	19,324	-0.07%
2022/11/23	29.1	31.15	1	31.30	31.10	28.1	19,207	0.15%
2022/11/22	0.5	30.60	9	30.84	30.90	-8.5	19,133	-0.04%
2022/11/21	0.2	30.31	13	30.47	30.55	-12.8	19,065	-0.07%
2022/11/18	25.5	30.26	3	30.18	30.20	22.5	19,009	0.12%
2022/11/17	1	30.60	6	30.65	30.85	-5	18,811	-0.03%
2022/11/16	9	30.88	6	31.14	30.85	3	18,830	0.02%
2022/11/15	6.3	31.09	1	31.30	31.15	5.3	18,676	0.03%
2022/11/14	8	31.28	14	31.27	31.30	-6	18,526	-0.03%
2022/11/11	5.3	30.57	24.8	30.82	30.85	-19.6	18,307	-0.11%
2022/11/10	5.2	30.07	3	30.05	30.00	2.2	18,057	0.01%
2022/11/09	1.3	30.55	6	30.58	30.50	-4.7	18,077	-0.03%
2022/11/08	1.3	30.06	7	30.27	30.40	-5.7	18,099	-0.03%
2022/11/07	6	29.68	12.6	30.10	30.20	-6.6	18,153	-0.04%
2022/11/04	11.1	29.06	1	29.50	29.55	10.1	18,558	0.05%
2022/11/03	12	29.22	0	29.25	29.10	12	19,100	0.06%
2022/11/02	11.2	29.45	7	29.60	29.35	4.2	19,330	0.02%
2022/11/01	12.9	29.75	0	0.00	29.75	12.9	19,212	0.07%
2022/10/31	8	30.06	9	30.17	29.90	-1	19,108	-0.01%
2022/10/28	2.2	29.75	0.3	30.00	29.80	1.9	19,148	0.01%
2022/10/27	2	29.85	0	0.00	29.70	2	19,203	0.01%
2022/10/26	8	30.13	17	30.03	30.15	-9	19,123	-0.05%
2022/10/25	11.1	29.79	6	29.68	29.95	5.1	18,971	0.03%
2022/10/24	1.1	29.71	14	29.64	29.60	-12.9	18,984	-0.07%
2022/10/21	2.2	29.56	16	29.64	29.70	-13.8	18,949	-0.07%
2022/10/20	14	28.72	2	28.65	29.20	12	18,830	0.06%
2022/10/19	10.2	29.15	6.3	29.60	29.00	3.9	18,464	0.02%
2022/10/18	5	29.34	3	29.50	29.70	2	18,376	0.01%
2022/10/17	21	29.09	0	0.00	29.25	21	18,298	0.11%
2022/10/14	27.9	29.65	0	0.00	29.40	27.9	18,135	0.15%
2022/10/13	16	29.83	21	29.75	29.75	-5	17,917	-0.03%
2022/10/12	8.2	30.13	14	30.08	30.25	-5.8	17,555	-0.03%
2022/10/11	21.1	30.16	0.3	30.30	30.05	20.9	17,569	0.12%
2022/10/07	1	31.10	0	0.00	31.00	1	17,288	0.01%
2022/10/06	11.8	30.97	1	31.15	31.35	10.8	17,249	0.06%
2022/10/05	12	30.95	8	31.01	30.85	4	17,419	0.02%
2022/10/04	7.5	30.68	4	30.70	30.70	3.5	17,385	0.02%
2022/10/03	12.1	30.74	5	30.75	30.65	7.1	17,214	0.04%
2022/09/30	5.9	31.33	6	31.43	31.15	-0.1	16,923	0.00%
2022/09/29	6.5	31.54	19	31.71	31.80	-12.5	16,572	-0.08%
2022/09/28	18.1	31.81	12.2	31.86	31.95	5.9	16,247	0.04%
2022/09/27	53.8	32.71	6.1	32.52	32.45	47.7	15,819	0.30%
2022/09/26	14.8	33.46	0	0.00	33.35	14.8	15,591	0.09%
2022/09/23	2	33.85	6	33.88	33.90	-4	15,564	-0.03%
2022/09/22	12.4	33.77	0.1	33.80	33.65	12.3	15,719	0.08%
2022/09/21	11.1	34.30	7.7	34.30	34.25	3.4	15,675	0.02%
2022/09/20	2.8	34.52	16.5	34.62	34.45	-13.8	15,555	-0.09%
2022/09/19	0	34.60	3	34.80	34.45	-3	15,640	-0.02%
2022/09/16	1.5	34.77	1.1	34.71	34.50	0.4	15,802	0.00%
2022/09/15	8.1	34.59	5	34.55	34.55	3.1	15,945	0.02%
2022/09/14	7.4	34.77	6	34.95	34.75	1.4	16,493	0.01%
2022/09/13	13.1	35.07	0	0.00	35.05	13.1	17,128	0.08%
2022/09/12	0	0.00	11	35.50	35.55	-11	17,740	-0.06%
2022/09/08	7.4	34.87	5	35.05	35.00	2.4	18,634	0.01%
2022/09/07	3.2	34.88	2	34.95	34.95	1.2	18,810	0.01%
2022/09/06	0.1	35.35	30	35.39	35.35	-29.9	19,000	-0.16%
2022/09/05	9	34.99	3	35.27	35.30	6	19,127	0.03%
2022/09/02	5	35.08	13	35.08	35.00	-8	19,485	-0.04%
2022/09/01	6	35.15	3	35.25	35.15	3	19,537	0.02%
2022/08/31	0	0.00	6	35.78	35.90	-6	19,580	-0.03%
2022/08/30	11.1	35.47	3	35.53	35.45	8	19,466	0.04%
2022/08/29	14	35.43	0	0.00	35.50	14	19,511	0.07%
2022/08/26	1	35.75	2	35.90	35.85	-1	19,708	-0.01%
2022/08/25	1	35.50	3	35.52	35.55	-2	19,814	-0.01%
2022/08/24	5.1	35.15	0	0.00	35.10	5.1	19,915	0.03%
2022/08/23	8.2	35.38	0	0.00	35.20	8.2	20,507	0.04%
2022/08/22	2.1	35.68	2	35.78	35.80	0.1	20,648	0.00%
2022/08/19	2.1	35.78	0	0.00	35.80	2.1	20,714	0.01%
2022/08/18	0	0.00	6	36.00	36.05	-6	20,785	-0.03%
2022/08/17	4.1	35.65	0	0.00	35.75	4.1	20,909	0.02%
2022/08/16	0	35.75	2	35.88	35.80	-2	20,895	-0.01%
2022/08/15	2	35.60	1	35.65	35.60	1	21,009	0.00%
2022/08/12	2.1	35.75	3	35.63	35.70	-0.9	21,088	0.00%
2022/08/11	7	35.84	25.3	35.91	35.80	-18.3	21,153	-0.09%
2022/08/10	36.5	37.02	48	37.25	37.20	-11.5	20,871	-0.06%
2022/08/09	5	36.58	34	36.52	36.90	-29	20,432	-0.14%
2022/08/08	2.5	35.80	3	35.90	36.00	-0.5	20,328	0.00%
2022/08/05	9	35.88	0	0.00	35.85	9	20,596	0.04%
2022/08/04	13	35.52	22	35.71	35.65	-9	20,844	-0.04%
2022/08/03	3	35.52	0	0.00	35.60	3	20,975	0.01%
2022/08/02	5	35.65	22	35.56	35.70	-17	21,221	-0.08%
2022/08/01	6.1	35.34	1	35.45	35.55	5.1	21,482	0.02%
2022/07/29	10.2	35.59	4	35.80	35.40	6.2	21,867	0.03%
2022/07/28	3.1	35.26	34	35.55	35.60	-30.9	22,055	-0.14%
2022/07/27	7	35.04	15	34.89	35.15	-8	22,041	-0.04%
2022/07/26	16	34.45	2	34.73	34.60	14	22,016	0.06%
2022/07/25	7	34.57	0.3	34.65	34.45	6.7	22,072	0.03%
2022/07/22	2	34.55	5	34.66	34.90	-3	22,258	-0.01%
2022/07/21	17	33.95	19.4	34.14	34.45	-2.4	22,434	-0.01%
2022/07/20	18.2	34.27	10	34.58	34.15	8.2	22,622	0.04%
2022/07/19	0.3	34.30	1	34.30	34.15	-0.7	22,813	0.00%
2022/07/18	0	0.00	2	33.80	34.15	-2	23,120	-0.01%
2022/07/15	12	34.01	1	34.30	33.90	11	23,350	0.05%
2022/07/14	16	34.79	2	34.78	34.55	14	23,643	0.06%
2022/07/13	12	34.60	7	34.79	34.85	5	23,883	0.02%
2022/07/12	8.1	33.61	7	33.66	33.45	1.1	24,119	0.00%
2022/07/11	10	34.38	37	34.56	34.30	-27	24,310	-0.11%
2022/07/08	1	35.25	0	0.00	35.05	1	24,688	0.00%
2022/07/07	1	35.15	3	35.03	35.15	-2	24,896	-0.01%
2022/07/06	2	35.23	10	35.53	35.20	-8	24,949	-0.03%
2022/07/05	11	35.58	1	36.00	35.55	10	25,090	0.04%
2022/07/04	2	35.70	3	35.58	35.75	-1	25,235	0.00%
2022/07/01	1	35.11	2	35.43	35.25	-1	25,807	0.00%
2022/06/30	6	35.41	1	35.50	35.30	5	25,991	0.02%
2022/06/29	7	35.76	32	35.90	35.70	-25	26,007	-0.10%
2022/06/28	0	0.00	10	36.40	36.35	-10	26,076	-0.04%
2022/06/27	0	0.00	24	36.50	36.20	-24	26,224	-0.09%
2022/06/24	2	36.05	3	36.27	36.15	-1	26,116	0.00%
2022/06/23	2.2	35.32	11	35.74	35.35	-8.8	26,141	-0.03%
2022/06/22	12	35.28	13	35.57	35.40	-1	25,980	0.00%
2022/06/21	13	35.64	20	35.51	35.60	-7	25,464	-0.03%
2022/06/20	13.1	34.93	18	35.18	34.60	-4.9	25,138	-0.02%
2022/06/17	21.2	35.35	1	35.70	35.30	20.2	24,571	0.08%
2022/06/16	9.1	36.27	3	36.50	36.15	6.1	23,715	0.03%
2022/06/15	25.1	36.14	0	0.00	36.20	25.1	23,985	0.10%
2022/06/14	9	36.74	14	36.61	36.90	-5	24,039	-0.02%
2022/06/13	10.1	35.97	1	35.95	36.50	9.1	24,410	0.04%
2022/06/10	2.2	36.89	10	36.86	37.10	-7.8	24,131	-0.03%
2022/06/09	3	37.20	2	37.18	37.15	1	24,116	0.00%
2022/06/08	0	0.00	11	37.70	37.70	-11	23,909	-0.05%
2022/06/07	5	37.40	1.1	37.66	37.70	3.9	24,006	0.02%
2022/06/06	5.5	37.36	12	37.88	37.80	-6.5	23,969	-0.03%
2022/06/02	7.5	37.85	17	38.04	37.90	-9.5	24,002	-0.04%
2022/06/01	12.1	38.32	0.1	38.45	38.20	12.1	24,290	0.05%
2022/05/31	2	38.20	2	38.20	38.75	0	24,270	0.00%
2022/05/30	10	38.15	6	38.33	38.45	4	23,672	0.02%
2022/05/27	1	37.90	23.3	37.68	37.95	-22.3	23,513	-0.09%
2022/05/26	5.4	37.39	0	0.00	37.30	5.4	23,592	0.02%
2022/05/25	8	37.23	8	37.54	37.60	0	23,940	0.00%
2022/05/24	27	37.36	14	37.61	37.20	13	24,068	0.05%
2022/05/23	4.1	37.00	9	37.45	37.20	-4.9	24,135	-0.02%
2022/05/20	12.1	36.82	40	36.98	37.10	-27.9	24,334	-0.11%
2022/05/19	20.7	36.57	1	36.55	36.60	19.7	24,357	0.08%
2022/05/18	4.5	36.91	7	36.91	37.50	-2.5	24,200	-0.01%
2022/05/17	15.1	36.49	14	36.51	36.45	1.1	24,032	0.00%
2022/05/16	15.9	36.56	12	36.78	36.90	3.9	23,972	0.02%
2022/05/13	10	36.77	64	37.02	36.95	-54	23,752	-0.23%
2022/05/12	29	37.24	41	37.08	37.00	-12	23,630	-0.05%
2022/05/11	4	38.08	2.1	38.21	38.35	1.9	23,358	0.01%
2022/05/10	24.1	38.29	6	37.95	38.20	18.1	23,272	0.08%
2022/05/09	25	38.29	4	38.46	38.00	21	23,158	0.09%
2022/05/06	4.1	38.99	26	38.96	39.35	-21.9	23,304	-0.09%
2022/05/05	54	39.87	10.5	40.49	39.85	43.5	23,268	0.19%
2022/05/04	13	40.89	4	40.78	40.85	9	22,935	0.04%
2022/05/03	5.1	41.08	6	41.13	40.85	-0.9	23,115	0.00%
2022/04/29	3	41.20	7.3	41.40	41.60	-4.2	23,151	-0.02%
2022/04/28	14	41.08	5	41.05	41.00	9	23,189	0.04%
2022/04/27	1.1	41.60	2	41.80	41.60	-1	22,990	0.00%
2022/04/26	1	41.80	7	41.92	41.95	-6	22,892	-0.03%
2022/04/25	5	41.40	10	41.42	41.55	-5	22,814	-0.02%
2022/04/22	6	41.35	55	41.11	41.55	-49	22,680	-0.22%
2022/04/21	18.1	41.30	11	40.80	41.00	7.1	22,660	0.03%
2022/04/20	7	41.27	1	41.90	41.75	6	22,756	0.03%
2022/04/19	15	41.80	24	41.84	41.50	-9	22,593	-0.04%
2022/04/18	17.1	41.85	34	41.63	41.90	-16.9	22,623	-0.07%
2022/04/15	2	43.00	54.5	42.91	42.85	-52.5	22,231	-0.24%
2022/04/14	46	43.63	10	43.46	43.10	36	22,188	0.16%
2022/04/13	6	44.99	10.3	44.87	44.95	-4.3	21,917	-0.02%
2022/04/12	6	44.36	8	44.34	44.45	-2	21,815	-0.01%
2022/04/11	11	44.35	14	44.63	44.65	-3	21,804	-0.01%
2022/04/08	4	44.17	4	44.19	44.35	0	21,693	0.00%
2022/04/07	21	44.52	21.8	44.52	44.10	-0.8	21,521	0.00%
2022/04/06	6	43.32	15.1	43.39	44.05	-9.1	20,847	-0.04%
2022/04/01	1	42.80	13.1	42.91	43.10	-12.1	20,525	-0.06%
2022/03/31	0	0.00	18.1	42.53	42.90	-18.1	20,361	-0.09%
2022/03/30	6	42.03	52	42.30	42.25	-46	20,140	-0.23%
2022/03/29	14	42.03	1	42.30	42.00	13	20,062	0.06%
2022/03/28	5	41.78	25.4	42.06	42.40	-20.4	20,106	-0.10%
2022/03/25	1	41.81	4.3	41.81	42.20	-3.2	20,005	-0.02%
2022/03/24	2	42.22	8	42.29	42.25	-6	19,863	-0.03%
2022/03/23	56.5	42.08	63.5	41.96	42.35	-7	20,104	-0.04%
2022/03/22	1	40.95	37	41.01	41.15	-36	19,934	-0.18%
2022/03/21	0	0.00	11	40.54	40.60	-11	19,757	-0.06%
2022/03/18	1	40.50	15	40.50	40.45	-14	19,688	-0.07%
2022/03/17	2	40.23	157	40.23	40.05	-155	19,291	-0.80%	大賣/鉅額交易
2022/03/16	10	39.20	121.7	39.01	39.50	-111.7	19,042	-0.59%	大賣/鉅額交易
2022/03/15	11	38.45	9.1	38.62	38.60	1.9	18,592	0.01%
2022/03/14	0	0.00	5	38.42	38.50	-5	18,718	-0.03%
2022/03/11	6	38.01	0	0.00	37.95	6	18,809	0.03%
2022/03/10	1	37.80	15	38.01	38.25	-14	18,971	-0.07%
2022/03/09	0	0.00	25.5	37.59	37.40	-25.5	18,913	-0.14%
2022/03/08	53	37.49	12	37.35	37.35	41	18,855	0.22%
2022/03/07	93	37.04	11	37.30	37.65	82	18,541	0.44%
2022/03/04	0.1	37.90	0	0.00	38.00	0.1	18,838	0.00%
2022/03/03	4	38.01	1.5	38.10	38.10	2.5	18,849	0.01%
2022/03/02	2	37.98	13	38.01	38.10	-11	19,001	-0.06%
2022/03/01	1	38.10	22	38.15	38.20	-21	18,897	-0.11%
2022/02/25	5.1	37.42	5	37.50	37.60	0.1	18,700	0.00%
2022/02/24	20.1	37.61	10	37.60	37.70	10.1	18,282	0.05%
2022/02/23	4	37.73	12	37.93	38.05	-8	18,069	-0.04%
2022/02/22	29.1	37.38	0.1	37.50	37.60	29	17,974	0.16%
2022/02/21	4	37.75	50	37.85	38.00	-46	17,683	-0.26%
2022/02/18	118	38.00	1	38.20	38.10	117	17,511	0.67%	大買/鉅額交易
2022/02/17	4	38.11	1.2	38.31	38.40	2.8	17,574	0.02%
2022/02/16	3.2	38.23	2	38.30	38.20	1.2	17,532	0.01%
2022/02/15	12	38.20	4	38.19	38.10	8	17,393	0.05%
2022/02/14	6.6	38.21	18	38.16	38.45	-11.4	17,356	-0.07%
2022/02/11	0	38.55	0	0.00	38.80	0	17,366	0.00%
2022/02/10	13.2	38.32	8	38.38	38.70	5.2	17,302	0.03%
2022/02/09	14	38.90	6	38.79	38.80	8	17,119	0.05%
2022/02/08	14	38.29	520.9	38.99	38.95	-506.9	16,979	-2.99%	大賣/鉅額交易
2022/02/07	10	37.15	13	37.50	38.00	-3	16,457	-0.02%
2022/01/26	5	36.89	15	36.92	36.95	-10	16,120	-0.06%
2022/01/25	11	36.43	4	36.48	36.90	7	16,116	0.04%
2022/01/24	2.3	36.64	13	36.90	36.90	-10.7	15,849	-0.07%
2022/01/21	504	36.75	0	0.00	36.85	504	15,865	3.18%	大買/鉅額交易
2022/01/20	1	36.90	6	37.00	36.95	-5	15,661	-0.03%
2022/01/19	13.1	36.97	9.3	36.94	37.00	3.8	15,589	0.02%
2022/01/18	3.1	36.97	52	37.08	37.25	-48.9	15,666	-0.31%
2022/01/17	11.2	36.95	51	37.02	37.05	-39.8	15,532	-0.26%
2022/01/14	6	37.43	7.1	37.48	37.45	-1.1	15,445	-0.01%
2022/01/13	21	37.28	31.4	37.51	37.85	-10.4	15,365	-0.07%
2022/01/12	3	36.92	22.8	36.88	37.00	-19.8	14,982	-0.13%
2022/01/11	1.7	36.23	15	36.83	37.00	-13.3	14,812	-0.09%
2022/01/10	16	35.93	1.3	35.96	36.15	14.7	14,715	0.10%
2022/01/07	6	36.26	43.3	36.34	36.20	-37.3	14,676	-0.25%
2022/01/06	4	35.83	11	35.80	36.00	-7	14,480	-0.05%
2022/01/05	4	35.45	1.1	35.51	35.55	2.9	14,401	0.02%
2022/01/04	5	35.27	0	0.00	35.55	5	14,513	0.03%
2022/01/03	11	35.35	0	35.60	35.35	11	14,429	0.08%
2021/12/30	0	35.60	8	35.55	35.55	-8	14,371	-0.06%
2021/12/29	6	35.58	5	35.75	35.60	1	14,475	0.01%
2021/12/28	13	35.50	26	35.48	35.60	-13	14,534	-0.09%
2021/12/24	9	35.44	5	35.45	35.50	4	14,759	0.03%
2021/12/23	10.1	35.51	6	35.53	35.50	4.1	14,804	0.03%
2021/12/22	1	35.65	0	0.00	35.65	1	14,903	0.01%
2021/12/21	16	35.82	5	35.88	35.75	11	14,792	0.07%
2021/12/20	15	35.60	0	0.00	36.00	15	14,718	0.10%
2021/12/17	1	35.50	3	35.60	35.90	-2	14,516	-0.01%
2021/12/16	1	35.50	6	35.42	35.60	-5	14,226	-0.04%
2021/12/15	2	35.18	9.1	35.27	35.20	-7.1	14,286	-0.05%
2021/12/14	4	35.13	3	35.15	35.40	1	14,568	0.01%
2021/12/13	8.1	35.60	40.1	35.59	35.50	-32	14,534	-0.22%
2021/12/10	2	35.63	10	35.58	35.65	-8	14,470	-0.06%
2021/12/09	1.1	35.01	25.6	35.19	35.30	-24.5	14,411	-0.17%
2021/12/08	0	35.05	18.1	35.20	35.20	-18.1	14,402	-0.13%
2021/12/07	5	34.55	74.6	34.95	35.10	-69.6	14,249	-0.49%
2021/12/06	3	34.50	6	34.50	34.60	-3	14,035	-0.02%
2021/12/03	4.3	34.17	7.7	34.14	34.15	-3.4	13,963	-0.02%
2021/12/02	0	0.00	4	34.04	34.25	-4	13,859	-0.03%
2021/12/01	1	33.90	0	0.00	34.15	1	13,857	0.01%
2021/11/30	58	33.76	0	0.00	34.20	58	14,025	0.41%
2021/11/26	20	34.17	0	0.00	33.90	20	13,316	0.15%
2021/11/25	2	34.20	8	34.16	34.50	-6	13,369	-0.04%
2021/11/24	17	34.34	2	34.30	34.35	15	13,445	0.11%
2021/11/23	5	34.10	0	0.00	34.10	5	13,526	0.04%
2021/11/22	0.3	34.35	0	0.00	34.15	0.3	13,527	0.00%
2021/11/19	2	34.53	5	34.50	34.65	-3	13,484	-0.02%
2021/11/18	0	0.00	23.3	34.49	34.70	-23.3	13,414	-0.17%
2021/11/17	1	34.15	5	34.17	34.20	-4	13,571	-0.03%
2021/11/16	1	33.95	1	34.00	34.20	0	13,654	0.00%
2021/11/15	10	33.90	6	33.87	33.95	4	13,736	0.03%
2021/11/12	0	0.00	0	33.90	33.90	0	13,847	0.00%
2021/11/11	12	33.75	0	0.00	33.80	12	14,108	0.09%
2021/11/10	6	33.60	132.6	33.97	34.00	-126.6	14,362	-0.88%	大賣/鉅額交易
2021/11/09	0	0.00	311	33.58	33.70	-311	14,379	-2.16%	大賣/鉅額交易
2021/11/08	11	33.55	4	33.55	33.60	7	15,869	0.04%
2021/11/05	2	33.40	138	33.57	33.70	-136	16,463	-0.83%	大賣/鉅額交易
2021/11/04	0	0.00	1	33.40	33.45	-1	16,617	-0.01%
2021/11/03	0	33.40	2	33.23	33.40	-2	16,839	-0.01%
2021/11/01	3	33.28	9	33.28	33.30	-6	17,036	-0.04%
2021/10/29	0	0.00	1	33.10	33.40	-1	17,140	-0.01%
2021/10/27	54	33.35	5	33.40	33.35	49	17,331	0.28%
2021/10/26	6.1	33.36	457	33.20	33.45	-450.9	17,520	-2.57%	大賣/鉅額交易
2021/10/25	2	33.10	202	33.10	33.10	-200	17,345	-1.15%	大賣/鉅額交易
2021/10/22	0	0.00	289.8	33.09	33.05	-289.8	17,462	-1.66%	大賣/鉅額交易
2021/10/21	0	0.00	13	33.00	32.95	-13	17,366	-0.07%
2021/10/20	1	32.80	1	32.85	32.90	0	17,206	0.00%
2021/10/19	15	32.76	17	32.85	32.75	-2	17,208	-0.01%
2021/10/18	0	0.00	56	32.62	32.95	-56	17,240	-0.32%
2021/10/15	1	32.30	27	32.43	32.50	-26	17,178	-0.15%
2021/10/14	16	32.48	2	32.55	32.30	14	17,136	0.08%
2021/10/13	1	32.35	20	32.43	32.50	-19	17,222	-0.11%
2021/10/12	17	31.99	0	0.00	32.45	17	17,261	0.10%
2021/10/08	1.1	32.22	3	32.20	32.25	-1.9	17,140	-0.01%
2021/10/07	0	0.00	3	32.30	32.40	-3	17,250	-0.02%
2021/10/06	11	32.00	5	32.17	32.25	6	17,271	0.03%
2021/10/05	0	0.00	10	32.05	32.05	-10	17,257	-0.06%
2021/10/04	0	0.00	2	32.10	32.10	-2	17,264	-0.01%
2021/10/01	33	31.89	17	31.94	32.05	16	17,277	0.09%
2021/09/30	2	32.03	2	32.03	32.05	0	17,102	0.00%
2021/09/29	11	32.07	1	32.05	32.05	10	17,088	0.06%
2021/09/28	2	32.25	0	0.00	32.40	2	16,926	0.01%
2021/09/27	13	32.39	1.5	32.47	32.35	11.5	16,971	0.07%
2021/09/24	15	32.34	2	32.33	32.40	13	17,017	0.08%
2021/09/23	10	32.15	23	32.28	32.40	-13	17,042	-0.08%
2021/09/22	35	31.95	27.4	32.00	32.10	7.6	17,109	0.04%
2021/09/17	3	32.20	10.1	32.45	32.15	-7.1	16,856	-0.04%
2021/09/16	10	32.40	40	32.40	32.35	-30	16,641	-0.18%
2021/09/15	3	32.40	5	32.30	32.35	-2	16,725	-0.01%
2021/09/14	1.5	32.43	37	32.45	32.50	-35.5	16,823	-0.21%
2021/09/13	10	32.21	0.4	32.45	32.30	9.6	16,868	0.06%
2021/09/10	11	32.25	0.7	32.50	32.45	10.3	17,008	0.06%
2021/09/09	1.1	32.22	1	32.35	32.30	0.1	17,295	0.00%
2021/09/08	6.7	32.29	6	32.43	32.50	0.7	17,339	0.00%
2021/09/07	30	32.34	11.2	32.36	32.45	18.8	17,478	0.11%
2021/09/06	6	32.46	1	32.55	32.50	5	17,514	0.03%
2021/09/03	0	0.00	9.5	32.45	32.55	-9.5	17,499	-0.05%
2021/09/02	4	32.09	2	32.45	32.10	2	17,474	0.01%
2021/09/01	13	32.49	2	32.55	32.55	11	17,573	0.06%
2021/08/31	3	32.27	3	32.63	32.80	0	17,556	0.00%
2021/08/30	11	31.95	40	32.05	32.45	-29	17,459	-0.17%
2021/08/27	1	31.45	12	31.88	32.00	-11	17,403	-0.06%
2021/08/26	2	31.30	2	31.30	31.45	0	17,412	0.00%
2021/08/25	1	31.30	0	0.00	31.45	1	17,546	0.01%
2021/08/24	3	31.17	0.1	31.30	31.35	2.9	17,544	0.02%
2021/08/23	16.9	31.11	1	31.40	31.05	15.9	17,640	0.09%
2021/08/20	1	31.40	29	31.29	31.45	-28	17,588	-0.16%
2021/08/19	14	31.30	26	31.29	31.30	-12	18,782	-0.06%
2021/08/18	33	31.33	0	0.00	31.45	33	18,614	0.18%
2021/08/17	17	31.06	8.6	31.08	31.45	8.4	18,568	0.05%
2021/08/16	143	30.97	11	31.04	31.05	132	18,418	0.72%	大買/鉅額交易
2021/08/13	34	31.03	22	30.85	31.05	12	18,336	0.07%
2021/08/12	432.3	30.72	12	30.81	30.70	420.3	18,211	2.31%	大買/鉅額交易
2021/08/11	5	33.04	238.2	33.08	33.05	-233.2	16,812	-1.39%	大賣/鉅額交易
2021/08/10	8	33.04	47	33.05	33.05	-39	16,424	-0.24%
2021/08/09	23	32.92	39	33.12	33.20	-16	16,576	-0.10%
2021/08/06	31.6	33.15	45.7	33.20	33.20	-14.1	16,638	-0.08%
2021/08/05	1	33.10	9.3	33.15	33.15	-8.3	16,933	-0.05%
2021/08/04	1	33.10	8	33.14	33.15	-7	17,814	-0.04%
2021/08/03	110.8	32.96	18	33.08	33.10	92.8	18,045	0.51%	大買/
2021/08/02	200.3	32.93	1	33.00	33.00	199.3	18,285	1.09%	大買/鉅額交易
2021/07/30	402	32.98	9	33.06	33.10	393	18,291	2.15%	大買/鉅額交易
2021/07/29	112	32.99	7	33.01	33.10	105	18,240	0.58%	大買/鉅額交易
2021/07/28	48	33.00	4.2	32.99	33.00	43.8	18,372	0.24%
2021/07/27	1.2	32.92	3.7	32.96	33.05	-2.5	18,538	-0.01%
2021/07/26	20.2	32.89	0	0.00	33.00	20.2	18,744	0.11%
2021/07/23	20.3	33.05	2	33.00	33.10	18.3	18,947	0.10%
2021/07/22	0	0.00	17	32.99	33.05	-17	19,057	-0.09%
2021/07/21	16	32.81	1	32.80	32.90	15	19,085	0.08%
2021/07/20	0	0.00	1	32.80	32.80	-1	19,171	-0.01%
2021/07/19	0	0.00	27	33.02	33.10	-27	19,220	-0.14%
2021/07/16	1	32.95	5	32.96	33.00	-4	19,269	-0.02%
2021/07/15	11	32.80	1	32.85	32.85	10	19,247	0.05%
2021/07/14	0	0.00	1	32.95	32.95	-1	19,311	-0.01%
2021/07/13	3	32.88	3	32.80	32.95	0	19,513	0.00%
2021/07/12	1	32.80	6	32.85	32.80	-5	19,630	-0.03%
2021/07/09	27	32.59	0	0.00	32.90	27	19,566	0.14%
2021/07/08	3.6	32.76	0	0.00	32.80	3.6	19,595	0.02%
2021/07/07	16	32.59	9	32.70	32.80	7	19,619	0.04%
2021/07/06	2	32.75	5.4	32.83	32.85	-3.4	19,628	-0.02%
2021/07/05	2	32.60	12	32.66	32.75	-10	19,692	-0.05%
2021/07/02	10.3	32.56	6.3	32.57	32.55	4	19,697	0.02%
2021/07/01	15	32.61	3	32.75	32.65	12	19,794	0.06%
2021/06/30	0	0.00	7	32.78	32.85	-7	19,828	-0.04%
2021/06/29	2	32.58	3	32.60	32.55	-1	19,923	-0.01%
2021/06/28	3	32.70	1	32.70	32.75	2	19,955	0.01%
2021/06/25	0	0.00	20	32.86	32.90	-20	20,020	-0.10%
2021/06/24	3	32.65	1	32.80	32.60	2	20,068	0.01%
2021/06/23	1	32.60	11	32.68	32.75	-10	20,104	-0.05%
2021/06/22	4	32.51	5	32.61	32.50	-1	20,037	0.00%
2021/06/21	24	32.55	3	32.72	32.50	21	20,002	0.10%
2021/06/18	1	32.70	8	32.87	32.75	-7	19,936	-0.04%
2021/06/17	0.6	32.95	2	33.00	32.90	-1.4	19,727	-0.01%
2021/06/16	1	32.75	11	33.00	33.00	-10	20,206	-0.05%
2021/06/15	1	32.70	6	32.84	32.75	-5	20,264	-0.02%
2021/06/11	0	0.00	3	32.93	32.90	-3	20,597	-0.01%
2021/06/10	1	32.75	2	33.05	33.10	-1	20,815	0.00%
2021/06/09	4	32.78	145.1	32.81	32.95	-141.1	20,929	-0.67%	大賣/鉅額交易
2021/06/08	0.6	33.10	3	33.10	33.10	-2.4	20,863	-0.01%
2021/06/07	1	33.00	7	33.05	33.10	-6	21,359	-0.03%
2021/06/04	1	32.90	1	33.00	33.00	0	21,510	0.00%
2021/06/03	0	33.10	0	0.00	33.00	0	22,265	0.00%
2021/06/02	0	0.00	26	33.04	33.15	-26	22,516	-0.12%
2021/06/01	0	0.00	4	33.07	33.00	-4	22,540	-0.02%
2021/05/31	1	33.10	7	33.07	33.10	-6	22,750	-0.03%
2021/05/28	7	33.01	35	33.04	33.10	-28	22,825	-0.12%
2021/05/27	2	32.50	29	32.91	33.20	-27	22,860	-0.12%
2021/05/26	0	0.00	5	32.78	32.75	-5	22,117	-0.02%
2021/05/25	1	32.50	113	32.70	32.70	-112	22,351	-0.50%	大賣/鉅額交易
2021/05/24	3	32.33	19	32.64	32.60	-16	22,629	-0.07%
2021/05/21	0.3	32.40	2	32.40	32.50	-1.7	22,754	-0.01%
2021/05/20	1.5	32.02	9	32.11	32.10	-7.5	22,754	-0.03%
2021/05/19	1	31.90	6	32.11	32.10	-5	22,779	-0.02%
2021/05/18	1.9	31.64	29	31.79	32.00	-27.1	22,779	-0.12%
2021/05/17	59	31.04	111	31.08	31.10	-52	23,242	-0.22%	大賣/
2021/05/14	5	31.63	22	31.66	31.70	-17	23,015	-0.07%
2021/05/13	130	31.74	15	31.54	31.40	115	22,822	0.50%	大買/鉅額交易
2021/05/12	43	31.18	17	31.96	31.35	26	22,400	0.12%
2021/05/11	8	32.53	9.1	32.80	32.45	-1.1	21,610	-0.01%
2021/05/10	55.6	32.93	37	32.90	33.00	18.6	21,379	0.09%
2021/05/07	0	0.00	101	32.42	32.60	-101	21,463	-0.47%	大賣/鉅額交易
2021/05/06	3	32.13	10	32.20	32.35	-7	21,690	-0.03%
2021/05/05	14	32.13	63	32.02	32.05	-49	21,653	-0.23%
2021/05/04	33.5	32.44	39	32.32	32.10	-5.5	21,666	-0.03%
2021/05/03	119	32.58	16	32.55	32.45	103	21,595	0.48%	大買/鉅額交易
2021/04/29	69.8	32.64	21	32.69	32.65	48.8	21,595	0.23%
2021/04/28	43.1	32.37	29	32.42	32.60	14.1	21,534	0.07%
2021/04/27	18.4	32.60	6	32.56	32.60	12.4	21,879	0.06%
2021/04/26	1	32.15	19	32.39	32.60	-18	21,884	-0.08%
2021/04/23	16.5	32.21	17	32.17	32.25	-0.5	21,909	0.00%
2021/04/22	23.5	32.25	15	32.26	32.35	8.5	22,079	0.04%
2021/04/21	10	32.36	9	32.40	32.30	1	22,100	0.00%
2021/04/20	2	32.50	11	32.53	32.55	-9	22,124	-0.04%
2021/04/19	1	32.05	20	32.42	32.45	-19	22,066	-0.09%
2021/04/16	5	31.94	38	31.99	32.05	-33	21,903	-0.15%
2021/04/15	24	31.90	257	31.90	31.90	-233	22,220	-1.05%	大賣/鉅額交易
2021/04/14	0	0.00	16.2	31.89	31.90	-16.2	22,428	-0.07%
2021/04/13	0	0.00	23.2	31.91	31.85	-23.2	22,576	-0.10%
2021/04/12	1.7	31.57	171.7	31.75	31.65	-170	22,591	-0.75%	大賣/鉅額交易
2021/04/09	17	31.65	127	31.59	31.55	-110	22,695	-0.48%	大賣/鉅額交易
2021/04/08	5	31.81	100	31.75	31.75	-95	22,730	-0.42%
2021/04/07	4	31.91	20	31.97	32.00	-16	22,994	-0.07%
2021/04/06	11	31.90	18	31.96	32.00	-7	22,931	-0.03%
2021/04/01	0	0.00	31	31.92	31.90	-31	22,878	-0.14%
2021/03/31	0.1	31.85	16	31.85	31.90	-15.9	22,720	-0.07%
2021/03/30	3.6	31.75	2	31.78	31.80	1.6	22,603	0.01%
2021/03/29	4	31.65	40	31.71	31.80	-36	22,576	-0.16%
2021/03/26	9	31.62	20	31.62	31.60	-11	22,619	-0.05%
2021/03/25	11	31.45	16.9	31.52	31.60	-5.9	22,670	-0.03%
2021/03/24	0.5	31.40	10.7	31.27	31.40	-10.2	22,776	-0.04%
2021/03/23	0.5	31.35	13	31.33	31.35	-12.5	22,833	-0.05%
2021/03/22	10	30.98	2	31.15	31.25	8	22,895	0.03%
2021/03/19	21	31.12	4	31.29	31.05	17	22,830	0.07%
2021/03/18	0.7	31.45	18	31.50	31.40	-17.3	22,448	-0.08%
2021/03/17	6	31.20	24	31.40	31.45	-18	22,362	-0.08%
2021/03/16	9.2	31.30	57.3	31.24	31.35	-48.1	22,106	-0.22%
2021/03/15	17	31.00	20	30.97	31.00	-3	22,104	-0.01%
2021/03/12	28	30.61	3	30.68	30.65	25	22,176	0.11%
2021/03/11	63	30.81	35	30.97	30.75	28	22,324	0.13%
2021/03/10	22	30.53	1.6	30.60	30.60	20.4	21,966	0.09%
2021/03/09	4	30.49	49.4	30.28	30.60	-45.4	21,704	-0.21%
2021/03/08	0	0.00	19	29.94	29.90	-19	20,961	-0.09%
2021/03/05	41	29.53	153	29.67	29.70	-112	20,676	-0.54%	大賣/鉅額交易
2021/03/04	2	29.55	4	29.50	29.60	-2	21,324	-0.01%
2021/03/03	2.2	29.77	2	29.75	29.75	0.2	21,188	0.00%
2021/03/02	1	29.65	6.3	29.68	29.65	-5.3	21,078	-0.03%
2021/02/26	10	29.34	5	29.40	29.20	5	20,886	0.02%
2021/02/25	34	29.65	8.6	29.62	29.65	25.4	20,367	0.12%
2021/02/24	7.8	29.61	1	29.40	29.30	6.8	20,198	0.03%
2021/02/23	2	29.45	9.7	29.51	29.55	-7.7	19,864	-0.04%
2021/02/22	5	29.12	0	0.00	29.10	5	19,714	0.03%
2021/02/19	8.7	29.09	1	29.10	29.15	7.7	19,719	0.04%
2021/02/18	4	29.29	11.3	29.28	29.25	-7.3	19,756	-0.04%
2021/02/17	57	29.24	77.8	29.27	29.40	-20.8	19,819	-0.10%
2021/02/05	19	28.81	2	28.90	28.80	17	19,267	0.09%
2021/02/04	2	28.90	24	28.90	28.80	-22	19,237	-0.11%
2021/02/03	2	28.78	3	28.83	28.80	-1	19,714	-0.01%
2021/02/02	2	28.90	16	28.81	28.70	-14	19,882	-0.07%
2021/02/01	2.1	28.64	5	28.60	28.65	-2.9	19,843	-0.01%
2021/01/29	18	28.42	0	0.00	28.15	18	19,797	0.09%
2021/01/28	9.2	28.55	1.1	28.56	28.55	8.1	19,365	0.04%
2021/01/27	5	28.73	1	28.75	28.70	4	19,074	0.02%
2021/01/26	54.3	28.75	10	28.85	28.70	44.3	19,014	0.23%
2021/01/25	9	28.70	26	28.78	28.85	-17	18,887	-0.09%
2021/01/22	56	28.65	10	28.65	28.60	46	18,839	0.24%
2021/01/21	5.2	28.82	44	28.84	28.70	-38.8	18,765	-0.21%
2021/01/20	82.3	28.74	0	0.00	28.70	82.3	18,680	0.44%
2021/01/19	6	29.07	14	29.10	29.10	-8	18,242	-0.04%
2021/01/18	29	29.08	26	29.09	29.15	3	18,216	0.02%
2021/01/15	31	29.48	21	29.42	29.30	10	18,020	0.06%
2021/01/14	3	29.67	0	0.00	29.75	3	17,846	0.02%
2021/01/13	12	29.71	21	29.80	29.80	-9	17,733	-0.05%
2021/01/12	5	29.82	15	29.80	29.75	-10	17,692	-0.06%
2021/01/11	28	29.96	0.8	30.10	30.05	27.2	17,618	0.15%
2021/01/08	8	29.86	12	29.90	30.00	-4	17,529	-0.02%
2021/01/07	10.1	29.51	1	29.50	29.75	9.1	17,196	0.05%
2021/01/06	8	29.56	4	29.69	29.45	4	17,057	0.02%
2021/01/05	3	29.80	9	29.81	29.85	-6	16,804	-0.04%
2021/01/04	4	29.78	12	29.83	29.90	-8	16,891	-0.05%
2020/12/31	6	29.83	48	29.89	29.80	-42	16,735	-0.25%
2020/12/30	12	29.89	89	29.84	29.90	-77	16,621	-0.46%
2020/12/29	10	29.45	17	29.45	29.55	-7	16,444	-0.04%
2020/12/28	0	0.00	15	29.35	29.55	-15	16,548	-0.09%
2020/12/24	0	0.00	19	29.42	29.45	-19	16,820	-0.11%
2020/12/23	4	29.29	12	29.28	29.45	-8	16,965	-0.05%
2020/12/22	3	29.60	11	29.63	29.65	-8	17,276	-0.05%
2020/12/21	0	29.65	96.9	29.59	29.65	-96.8	17,882	-0.54%
2020/12/18	0.7	29.40	100	29.50	29.50	-99.3	18,359	-0.54%
2020/12/17	0	0.00	6	29.45	29.50	-6	18,815	-0.03%
2020/12/16	0	0.00	25.3	29.33	29.40	-25.3	19,116	-0.13%
2020/12/15	12	28.95	13	28.99	29.05	-1	19,420	-0.01%
2020/12/14	5	29.35	8	29.33	29.30	-3	19,468	-0.02%
2020/12/11	2	29.23	12	29.20	29.30	-10	19,387	-0.05%
2020/12/10	7	28.94	5	28.79	28.80	2	19,320	0.01%
2020/12/09	10.7	28.79	60.8	28.84	28.75	-50.1	19,367	-0.26%
2020/12/08	33	28.71	23	28.63	28.70	10	19,386	0.05%
2020/12/07	28	29.00	5	29.08	29.00	23	19,258	0.12%
2020/12/04	5	29.09	0	0.00	29.10	5	19,194	0.03%
2020/12/03	6	29.03	40.4	29.16	29.20	-34.4	19,139	-0.18%
2020/12/02	2	29.08	3	29.17	29.20	-1	19,244	-0.01%
2020/12/01	1	28.80	9.1	29.00	29.15	-8.1	19,683	-0.04%
2020/11/30	29	28.90	2	29.10	28.45	27	19,832	0.14%
2020/11/27	7	29.16	0	0.00	29.10	7	19,444	0.04%
2020/11/26	13	29.23	11	29.20	29.30	2	19,899	0.01%
2020/11/25	4	29.28	16	29.25	29.25	-12	20,048	-0.06%
2020/11/24	18	29.55	0	0.00	29.30	18	20,230	0.09%
2020/11/23	2	29.70	12	29.66	29.70	-10	20,407	-0.05%
2020/11/20	0	0.00	17.8	29.57	29.55	-17.8	20,574	-0.09%
2020/11/19	8	29.55	10	29.60	29.60	-2	20,887	-0.01%
2020/11/18	1.7	29.59	231.2	29.62	29.65	-229.5	21,018	-1.09%	大賣/鉅額交易
2020/11/17	21	29.31	13	29.46	29.45	8	21,084	0.04%
2020/11/16	9	29.38	96.6	29.39	29.45	-87.6	21,632	-0.40%
2020/11/13	11	29.22	7	29.24	29.35	4	21,736	0.02%
2020/11/12	43	29.28	0	0.00	29.20	43	21,959	0.20%
2020/11/11	5	29.39	421	29.44	29.70	-416	22,202	-1.87%	大賣/鉅額交易
2020/11/10	23	28.89	69	28.92	29.00	-46	22,067	-0.21%
2020/11/09	5	28.68	10	28.71	28.75	-5	23,084	-0.02%
2020/11/06	4	28.48	28	28.50	28.50	-24	23,482	-0.10%
2020/11/05	5	28.37	2	28.38	28.40	3	23,750	0.01%
2020/11/04	1	28.10	0	0.00	28.10	1	23,992	0.00%
2020/11/03	2.2	27.95	14	28.02	28.10	-11.8	24,295	-0.05%
2020/11/02	4	27.65	10.1	27.60	27.95	-6.1	24,410	-0.02%
2020/10/30	14	27.56	2.1	27.58	27.55	11.9	24,502	0.05%
2020/10/29	8	27.54	2	27.55	27.50	6	24,416	0.02%
2020/10/28	3	27.65	0	0.00	27.65	3	24,577	0.01%
2020/10/27	11	27.74	3	27.72	27.70	8	24,763	0.03%
2020/10/26	11	27.80	0.1	27.95	27.80	10.9	24,894	0.04%
2020/10/23	91	27.69	0	0.00	27.75	91	25,043	0.36%
2020/10/22	29	27.64	0	0.00	27.80	29	25,260	0.11%
2020/10/21	14	27.72	0	0.00	27.65	14	25,517	0.05%
2020/10/20	39	27.69	2	27.78	27.70	37	25,763	0.14%
2020/10/19	4	27.78	101	27.84	27.80	-97	25,840	-0.38%	大賣/
2020/10/16	60.7	27.75	4	27.76	27.70	56.7	26,062	0.22%
2020/10/15	52	27.78	0	0.00	27.75	52	26,233	0.20%
2020/10/14	15	28.04	1.6	28.06	28.00	13.4	26,361	0.05%
2020/10/13	14.5	28.11	0	0.00	28.15	14.5	26,492	0.05%
2020/10/12	22	28.05	23	28.17	28.25	-1	26,770	0.00%
2020/10/08	12	27.93	1	27.90	28.00	11	26,916	0.04%
2020/10/07	7	27.90	1	27.90	27.95	6	27,013	0.02%
2020/10/06	21	27.91	1	28.00	27.95	20	27,117	0.07%
2020/10/05	6	27.82	2	28.05	27.80	4	27,188	0.01%
2020/09/30	10	27.90	10	27.90	27.80	0	27,278	0.00%
2020/09/29	27	27.92	1	28.00	27.80	26	27,367	0.10%
2020/09/28	18	27.84	35	27.79	27.90	-17	27,419	-0.06%
2020/09/25	29.2	27.42	14	27.50	27.45	15.2	27,437	0.06%
2020/09/24	111.5	27.09	1	27.10	27.00	110.5	27,342	0.40%	大買/鉅額交易
2020/09/23	75	27.58	4	27.66	27.50	71	26,687	0.27%
2020/09/22	176	27.94	0	0.00	27.85	176	26,163	0.67%	大買/鉅額交易
2020/09/21	85	28.32	0	0.00	28.20	85	25,733	0.33%
2020/09/18	219.7	28.52	31	28.45	28.45	188.7	25,577	0.74%	大買/鉅額交易
2020/09/17	82	28.58	0	0.00	28.55	82	25,219	0.33%
2020/09/16	107	28.65	0	0.00	28.75	107	25,209	0.42%	大買/鉅額交易
2020/09/15	17	28.56	3	28.57	28.65	14	25,323	0.06%
2020/09/14	11	28.60	5	28.65	28.65	6	25,653	0.02%
2020/09/11	27.1	28.57	1.4	28.61	28.65	25.8	25,641	0.10%
2020/09/10	49	28.63	10	28.65	28.75	39	25,499	0.15%
2020/09/09	19	28.63	0	0.00	28.75	19	25,415	0.07%
2020/09/08	15	28.83	1	28.90	28.85	14	25,333	0.06%
2020/09/07	66	28.78	13	28.75	28.85	53	25,489	0.21%
2020/09/04	51	28.69	0	0.00	28.65	51	25,553	0.20%
2020/09/03	30	28.81	6.4	28.79	28.90	23.6	25,240	0.09%
2020/09/02	57	28.92	0	0.00	28.90	57	25,171	0.23%
2020/09/01	61	29.05	0	0.00	29.05	61	24,950	0.24%
2020/08/31	29.6	29.35	0	0.00	29.25	29.6	24,540	0.12%
2020/08/28	15	29.45	0	0.00	29.40	15	24,478	0.06%
2020/08/27	24	29.44	0.6	29.55	29.40	23.4	24,516	0.10%
2020/08/26	52	29.52	1	29.60	29.55	51	24,287	0.21%
2020/08/25	19	29.54	4	29.55	29.50	15	24,164	0.06%
2020/08/24	59	29.53	20.4	29.59	29.60	38.6	24,129	0.16%
2020/08/21	29	29.48	2	29.55	29.60	27	24,031	0.11%
2020/08/20	256	29.50	13	29.41	29.40	243	23,806	1.02%	大買/鉅額交易
2020/08/19	13.3	29.99	6	30.00	29.90	7.3	23,199	0.03%
2020/08/18	48.7	29.92	0	0.00	29.95	48.7	22,898	0.21%
2020/08/17	27	29.95	32	29.95	30.00	-5	22,763	-0.02%
2020/08/14	72	30.08	0	0.00	30.05	72	22,434	0.32%
2020/08/13	182	30.24	5	30.20	30.40	177	22,193	0.80%	大買/鉅額交易
2020/08/12	421.5	32.39	10	32.37	32.35	411.5	21,244	1.94%	大買/鉅額交易
2020/08/11	107	32.45	65	32.50	32.45	42	20,911	0.20%	大買/
2020/08/10	4	32.44	16.8	32.54	32.50	-12.8	20,871	-0.06%
2020/08/07	2	32.43	15	32.46	32.45	-13	20,842	-0.06%
2020/08/06	7	32.37	9	32.37	32.45	-2	20,618	-0.01%
2020/08/05	38	32.17	12	32.25	32.20	26	20,644	0.13%
2020/08/04	13.9	32.17	11	32.20	32.25	2.9	20,709	0.01%
2020/08/03	38	32.01	2	32.00	32.10	36	20,809	0.17%
2020/07/31	12	32.30	1	32.40	32.35	11	20,784	0.05%
2020/07/30	5	32.11	6	32.23	32.35	-1	20,763	0.00%
2020/07/29	4	32.18	19	32.23	32.20	-15	20,772	-0.07%
2020/07/28	14	31.55	82.9	31.70	31.65	-68.9	21,003	-0.33%
2020/07/27	67	31.93	6	31.73	31.60	61	21,244	0.29%
2020/07/24	22	32.39	30	32.33	32.15	-8	21,410	-0.04%
2020/07/23	61	32.64	15.7	32.75	32.70	45.3	21,395	0.21%
2020/07/22	0	0.00	17	32.69	32.70	-17	21,462	-0.08%
2020/07/21	1	32.55	130	32.55	32.55	-129	21,480	-0.60%	大賣/鉅額交易
2020/07/20	10.6	32.21	16	32.37	32.45	-5.4	21,511	-0.03%
2020/07/17	0	0.00	2	32.15	32.25	-2	21,447	-0.01%
2020/07/16	17	31.92	1	32.10	32.15	16	21,627	0.07%
2020/07/15	9	32.03	12	32.10	32.15	-3	21,502	-0.01%
2020/07/14	0.4	32.15	1.3	32.19	32.20	-0.9	21,428	0.00%
2020/07/13	0.1	32.05	13	32.08	32.05	-12.9	21,593	-0.06%
2020/07/10	4	31.99	23.1	32.03	32.00	-19.1	21,779	-0.09%
2020/07/09	1	32.10	29	32.26	32.25	-28	21,974	-0.13%
2020/07/08	10	31.95	38	32.08	32.05	-28	21,952	-0.13%
2020/07/07	1	31.95	8	32.01	32.00	-7	22,004	-0.03%
2020/07/06	21	31.65	37	31.92	31.95	-16	21,866	-0.07%
2020/07/03	2	31.68	2	31.78	31.55	0	21,985	0.00%
2020/07/02	4	31.30	21	31.52	31.55	-17	22,111	-0.08%
2020/07/01	7	31.33	10	31.37	31.25	-3	22,415	-0.01%
2020/06/30	14	30.93	2	30.95	30.90	12	22,555	0.05%
2020/06/29	244	30.90	38	30.91	30.90	206	22,655	0.91%	大買/鉅額交易
2020/06/24	6	31.16	34	31.30	31.25	-28	22,652	-0.12%
2020/06/23	7	31.04	0.8	31.20	31.15	6.2	22,886	0.03%
2020/06/22	24	31.16	18	31.37	31.15	6	23,174	0.03%
2020/06/19	26.6	31.37	10	31.40	31.25	16.6	23,439	0.07%
2020/06/18	27	31.57	131	31.54	31.65	-104	23,503	-0.44%	大賣/鉅額交易
2020/06/17	1	31.55	0	0.00	31.70	1	23,987	0.00%
2020/06/16	0	0.00	4	31.78	31.70	-4	24,753	-0.02%
2020/06/15	31.6	31.41	6	31.40	31.30	25.6	25,651	0.10%
2020/06/12	9	31.07	6	30.98	31.50	3	26,177	0.01%
2020/06/11	39	31.91	6	31.84	31.80	33	26,946	0.12%
2020/06/10	12	31.94	23	32.03	32.10	-11	27,483	-0.04%
2020/06/09	2	31.75	15.2	31.76	31.85	-13.2	28,746	-0.05%
2020/06/08	44.8	31.78	49.4	31.54	31.80	-4.5	29,444	-0.02%
2020/06/05	16	31.35	0	0.00	31.50	16	29,588	0.05%
2020/06/04	5	31.45	12	31.39	31.40	-7	30,063	-0.02%
2020/06/03	10	31.25	14	31.30	31.30	-4	30,625	-0.01%
2020/06/02	0	0.00	6.2	30.89	30.90	-6.2	30,723	-0.02%
2020/06/01	0	0.00	2	30.93	30.70	-2	30,845	-0.01%
2020/05/29	0	0.00	2	30.60	30.75	-2	30,797	-0.01%
2020/05/28	17	30.51	0	0.00	30.45	17	30,687	0.06%
2020/05/27	2	30.60	29	30.69	30.70	-27	30,920	-0.09%
2020/05/26	3	30.65	10.4	30.69	30.65	-7.4	31,184	-0.02%
2020/05/25	0	0.00	22	30.30	30.35	-22	31,426	-0.07%
2020/05/22	25	30.56	0	0.00	30.45	25	31,683	0.08%
2020/05/21	3	30.90	1	30.90	31.00	2	31,777	0.01%
2020/05/20	0	0.00	3	30.70	30.80	-3	31,938	-0.01%
2020/05/19	4	30.40	100	30.49	30.55	-96	32,048	-0.30%
2020/05/18	15.7	30.06	2	30.25	30.05	13.7	31,921	0.04%
2020/05/15	42	30.29	29	30.22	30.25	13	31,903	0.04%
2020/05/14	13	30.12	5	30.25	30.25	8	31,745	0.03%
2020/05/13	1	30.35	9	30.15	30.30	-8	31,479	-0.03%
2020/05/12	41	30.16	0	0.00	30.30	41	31,423	0.13%
2020/05/11	32	30.43	52	30.40	30.40	-20	31,335	-0.06%
2020/05/08	13	30.02	27	30.02	30.00	-14	31,225	-0.04%
2020/05/07	6	29.55	62	29.64	29.55	-56	31,212	-0.18%
2020/05/06	9	29.66	462	29.65	29.55	-453	31,182	-1.45%	大賣/鉅額交易
2020/05/05	21	29.82	12	29.81	29.85	9	31,078	0.03%
2020/05/04	67	29.24	3	29.23	29.35	64	31,018	0.21%
2020/04/30	44	30.26	21	30.45	30.10	23	30,758	0.07%
2020/04/29	10	29.85	15	29.91	29.95	-5	30,607	-0.02%
2020/04/28	4	29.38	19	29.28	29.45	-15	30,449	-0.05%
2020/04/27	3	28.70	5	28.78	28.70	-2	30,981	-0.01%
2020/04/24	10	28.21	6	28.20	28.20	4	30,949	0.01%
2020/04/23	5	28.26	2	28.50	28.30	3	30,794	0.01%
2020/04/22	10	28.35	1	28.30	28.30	9	30,595	0.03%
2020/04/21	16.7	28.49	6	28.67	28.35	10.7	30,554	0.04%
2020/04/20	14	28.97	0	0.00	28.90	14	30,348	0.05%
2020/04/17	6	29.07	9	29.15	29.05	-3	30,489	-0.01%
2020/04/16	69	28.80	1	28.85	28.80	68	30,384	0.22%
2020/04/15	2	29.00	6	29.11	29.20	-4	30,187	-0.01%
2020/04/14	6	28.64	5	28.85	28.85	1	30,091	0.00%
2020/04/13	6	28.67	3	28.65	28.60	3	29,827	0.01%
2020/04/10	5	29.12	148	29.00	29.15	-143	29,679	-0.48%	大賣/鉅額交易
2020/04/09	7	28.44	10.2	28.59	28.50	-3.2	29,497	-0.01%
2020/04/08	66	28.45	29	28.50	28.40	37	29,353	0.13%
2020/04/07	69	28.52	13	28.52	28.40	56	29,074	0.19%
2020/04/06	3	28.13	14	28.34	28.45	-11	28,717	-0.04%
2020/04/01	12	28.14	3	28.05	28.05	9	28,288	0.03%
2020/03/31	30	28.43	2	28.30	28.45	28	27,982	0.10%
2020/03/30	7	28.16	6	28.58	28.65	1	27,641	0.00%
2020/03/27	16	28.56	19	28.58	28.65	-3	27,360	-0.01%
2020/03/26	11	28.09	33	27.94	28.15	-22	27,065	-0.08%
2020/03/25	21	28.10	10	28.10	27.95	11	26,954	0.04%
2020/03/24	18	27.70	64	27.93	27.35	-46	26,639	-0.17%
2020/03/23	60	27.01	13	26.99	27.00	47	26,334	0.18%
2020/03/20	189	27.31	26	27.75	27.95	163	25,939	0.63%	大買/鉅額交易
2020/03/19	66	27.02	45	26.95	26.40	21	25,123	0.08%
2020/03/18	36.9	27.82	32.6	28.17	28.00	4.2	24,282	0.02%
2020/03/17	58	28.13	28	28.08	28.00	30	23,762	0.13%
2020/03/16	80	29.21	10	29.18	29.00	70	22,808	0.31%
2020/03/13	73	28.86	252	28.21	30.00	-179	22,027	-0.81%	大賣/鉅額交易
2020/03/12	203.1	30.12	218	30.40	30.20	-14.9	20,576	-0.07%	大買/大賣/
2020/03/11	13	31.27	0	0.00	31.20	13	19,697	0.07%
2020/03/10	14	31.30	36	31.39	31.35	-22	19,364	-0.11%
2020/03/09	56.5	31.62	87	31.75	31.75	-30.5	18,768	-0.16%
2020/03/06	8	32.46	0	32.60	32.45	8	18,211	0.04%
2020/03/05	1	32.85	16	32.83	32.90	-15	17,915	-0.08%
2020/03/04	0.4	32.40	1	32.20	32.35	-0.6	17,880	0.00%
2020/03/03	5	32.15	62	32.36	32.25	-57	17,768	-0.32%
2020/03/02	57	31.95	29.3	31.93	31.95	27.7	17,614	0.16%
2020/02/27	15	32.17	284	32.16	32.35	-269	17,772	-1.51%	大賣/鉅額交易
2020/02/26	8.5	32.34	1.3	32.42	32.35	7.2	17,513	0.04%
2020/02/25	43	32.60	50	32.50	32.70	-7	17,201	-0.04%
2020/02/24	45.8	32.71	2	32.85	32.70	43.8	17,097	0.26%
2020/02/21	0	0.00	31.9	33.29	33.20	-31.9	16,873	-0.19%
2020/02/20	8	33.59	11	33.62	33.60	-3	16,748	-0.02%
2020/02/19	3	33.20	86	33.22	33.45	-83	16,456	-0.50%
2020/02/18	1.1	32.67	2.5	32.88	32.90	-1.4	16,293	-0.01%
2020/02/17	0	0.00	171	32.32	32.50	-171	16,146	-1.06%	大賣/鉅額交易
2020/02/14	0	0.00	2	32.28	32.30	-2	16,131	-0.01%
2020/02/13	2.1	32.10	1	32.15	32.20	1.1	16,231	0.01%
2020/02/12	6	32.12	13.2	32.15	32.10	-7.2	16,323	-0.04%
2020/02/11	1	32.05	0.1	32.20	32.15	0.9	16,321	0.01%
2020/02/10	0	0.00	570.2	31.88	32.05	-570.2	16,367	-3.48%	大賣/鉅額交易
2020/02/07	0	0.00	2	32.03	32.00	-2	16,755	-0.01%
2020/02/06	0	0.00	14.7	32.23	32.35	-14.7	16,688	-0.09%
2020/02/05	2	31.90	1	32.00	32.00	1	16,648	0.01%
2020/02/04	26	31.81	30	31.88	31.80	-4	16,630	-0.02%
2020/02/03	1	30.80	108	31.48	31.60	-107	16,721	-0.64%	大賣/鉅額交易
2020/01/31	7	31.78	128	31.72	31.55	-121	16,535	-0.73%	大賣/鉅額交易
2020/01/30	96.5	31.42	4.2	31.93	31.20	92.3	16,247	0.57%
2020/01/20	5.1	32.31	13.4	32.31	32.35	-8.3	15,492	-0.05%
2020/01/17	1	32.00	9	32.08	32.10	-8	15,325	-0.05%
2020/01/16	1	31.80	20	31.86	31.95	-19	15,394	-0.12%
2020/01/15	19	31.96	29.3	31.86	31.80	-10.3	15,375	-0.07%
2020/01/14	6	31.91	85.2	31.95	32.00	-79.2	15,350	-0.52%
2020/01/13	3	31.70	175.2	31.39	31.70	-172.2	15,252	-1.13%	大賣/鉅額交易
2020/01/10	0	0.00	47.3	31.01	30.95	-47.3	15,099	-0.31%
2020/01/09	10	30.80	35	30.89	30.90	-25	15,035	-0.17%
2020/01/08	1	30.50	43.9	30.70	30.70	-42.9	15,052	-0.28%
2020/01/07	12	30.60	5	30.60	30.60	7	14,864	0.05%
2020/01/06	0	0.00	18	30.70	30.60	-18	14,981	-0.12%
2020/01/03	0	0.00	10	30.70	30.80	-10	15,003	-0.07%
2020/01/02	2	30.60	5	30.60	30.60	-3	15,216	-0.02%
2019/12/31	5	30.65	0	0.00	30.60	5	15,258	0.03%
2019/12/30	6	30.73	1.2	30.80	30.70	4.8	15,345	0.03%
2019/12/27	1	30.80	22.6	30.89	30.90	-21.6	15,333	-0.14%
2019/12/26	1	30.75	1	30.75	30.80	0	15,422	0.00%
2019/12/25	11	30.75	1	30.75	30.80	10	15,681	0.06%
2019/12/24	0	0.00	33.6	30.77	30.80	-33.6	15,836	-0.21%
2019/12/23	6	30.63	10.5	30.73	30.85	-4.5	15,945	-0.03%
2019/12/20	0.5	30.60	21	30.46	30.55	-20.5	16,260	-0.13%
2019/12/19	0	0.00	10	30.50	30.55	-10	16,133	-0.06%
2019/12/18	1	30.55	16.1	30.60	30.65	-15.1	16,133	-0.09%
2019/12/17	8	30.39	17.1	30.57	30.65	-9.1	16,336	-0.06%
2019/12/16	2	30.45	26	30.41	30.35	-24	16,211	-0.15%
2019/12/13	5	30.31	16	30.38	30.30	-11	16,203	-0.07%
2019/12/12	3	30.18	11	30.21	30.15	-8	16,064	-0.05%
2019/12/11	49	30.08	0	0.00	30.10	49	16,055	0.31%
2019/12/10	0	0.00	7.2	30.16	30.20	-7.2	16,007	-0.04%
2019/12/06	2.1	30.10	0	0.00	30.05	2.1	16,466	0.01%
2019/12/05	4.1	30.10	46.2	30.15	30.15	-42.1	16,599	-0.25%
2019/12/04	4	30.03	8	30.13	30.15	-4	16,578	-0.02%
2019/12/03	6.3	30.09	9	30.15	30.05	-2.7	16,642	-0.02%
2019/12/02	6	30.19	1	30.15	30.30	5	16,547	0.03%
2019/11/29	9	30.40	4	30.43	30.30	5	16,468	0.03%
2019/11/28	1	30.55	3	30.55	30.65	-2	16,479	-0.01%
2019/11/27	5	30.60	1.2	30.66	30.70	3.8	16,664	0.02%
2019/11/26	2	30.65	34	30.65	30.40	-32	16,621	-0.19%
2019/11/25	2	30.43	29	30.42	30.40	-27	16,148	-0.17%
2019/11/22	3	30.35	0	0.00	30.40	3	16,448	0.02%
2019/11/20	4	30.63	1	30.70	30.65	3	16,477	0.02%
2019/11/19	6	30.64	0	0.00	30.70	6	16,477	0.04%
2019/11/18	6.1	30.50	25	30.49	30.70	-18.9	16,572	-0.11%
2019/11/15	1.1	30.60	2.2	30.60	30.55	-1.1	16,729	-0.01%
2019/11/14	0	0.00	2	30.35	30.40	-2	16,841	-0.01%
2019/11/13	0	0.00	17.4	30.55	30.50	-17.4	17,151	-0.10%
2019/11/12	6	30.60	4	30.58	30.60	2	17,373	0.01%
2019/11/11	9	30.29	1	30.55	30.40	8	17,674	0.05%
2019/11/07	16	30.54	6	30.58	30.50	10	18,872	0.05%
2019/11/06	43	30.66	43	30.76	30.65	0	19,094	0.00%
2019/11/05	737	30.06	13	30.12	30.20	724	18,911	3.83%	大買/鉅額交易
2019/11/04	3	29.72	20	29.82	29.95	-17	19,042	-0.09%
2019/11/01	29	29.71	0	0.00	29.65	29	19,112	0.15%
2019/10/31	8	29.93	9	30.00	29.90	-1	19,414	-0.01%
2019/10/30	7	29.76	9	29.76	29.85	-2	19,400	-0.01%
2019/10/29	2	29.60	1	29.60	29.70	1	19,753	0.01%
2019/10/28	6	29.52	6	29.55	29.60	0	19,838	0.00%
2019/10/25	0	0.00	3	29.43	29.45	-3	19,854	-0.02%
2019/10/24	2.1	29.33	25	29.28	29.45	-22.9	19,868	-0.12%
2019/10/23	1	29.15	5	29.10	29.20	-4	19,771	-0.02%
2019/10/22	46	29.08	83	29.25	29.15	-37	19,743	-0.19%
2019/10/21	31.7	29.00	9	29.11	29.20	22.7	19,615	0.12%
2019/10/18	6	29.15	0	0.00	29.10	6	19,606	0.03%
2019/10/17	10	29.15	22.3	29.16	29.25	-12.3	19,485	-0.06%
2019/10/16	4.1	29.09	14	29.14	29.15	-9.9	19,500	-0.05%
2019/10/15	51	29.00	0	0.00	29.15	51	19,569	0.26%
2019/10/14	10	29.00	10	29.05	29.15	0	19,601	0.00%
2019/10/09	2	29.05	0	0.00	29.00	2	19,613	0.01%
2019/10/08	36.1	29.14	11.2	29.33	29.10	24.9	19,571	0.13%
2019/10/07	29.1	28.95	10	28.95	28.95	19.1	19,389	0.10%
2019/10/04	10	28.71	6	28.80	28.85	4	19,455	0.02%
2019/10/03	7	28.66	3	28.65	28.75	4	19,455	0.02%
2019/10/02	15	28.82	17	28.85	28.80	-2	19,478	-0.01%
2019/10/01	15	28.80	3	28.87	28.75	12	19,415	0.06%
2019/09/27	12	28.75	8	28.79	28.75	4	19,232	0.02%
2019/09/26	1	28.80	26	28.82	28.80	-25	19,260	-0.13%
2019/09/25	57	28.81	30	28.85	28.80	27	19,385	0.14%
2019/09/24	21	29.10	4	29.15	29.05	17	19,224	0.09%
2019/09/23	0	0.00	3	29.18	29.20	-3	19,350	-0.02%
2019/09/20	45	29.21	10	29.30	29.30	35	19,626	0.18%
2019/09/19	30.7	29.33	4	29.45	29.45	26.7	19,377	0.14%
2019/09/18	0	0.00	10	29.44	29.55	-10	19,510	-0.05%
2019/09/17	6	29.10	1.5	29.23	29.20	4.5	19,701	0.02%
2019/09/16	60	29.21	0	0.00	29.20	60	20,392	0.29%
2019/09/12	5	29.30	2	29.33	29.30	3	20,694	0.01%
2019/09/11	21	29.21	12.1	29.35	29.50	8.9	21,060	0.04%
2019/09/10	25.1	29.40	62	29.54	29.55	-36.9	21,221	-0.17%
2019/09/09	0	0.00	8.5	29.08	29.20	-8.5	21,156	-0.04%
2019/09/06	26	28.70	24	28.67	28.80	2	21,301	0.01%
2019/09/05	4	28.51	4	28.55	28.55	0	21,661	0.00%
2019/09/04	10.1	28.40	5	28.50	28.45	5.1	22,301	0.02%
2019/09/03	10	28.40	10	28.35	28.35	0	22,509	0.00%
2019/09/02	19	28.40	0	0.00	28.45	19	22,721	0.08%
2019/08/30	18	28.20	5	28.48	28.75	13	22,936	0.06%
2019/08/29	4	28.03	10	28.05	28.00	-6	22,941	-0.03%
2019/08/28	3	28.10	11	28.01	28.05	-8	23,100	-0.03%
2019/08/27	60	27.95	5	28.00	28.00	55	23,257	0.24%
2019/08/26	15	27.96	11	28.00	27.95	4	23,248	0.02%
2019/08/23	5	28.25	1	28.35	28.35	4	23,248	0.02%
2019/08/22	1.2	28.32	1	28.20	28.25	0.2	23,283	0.00%
2019/08/21	9	28.29	0	0.00	28.15	9	23,701	0.04%
2019/08/20	17	28.35	0	0.00	28.50	17	23,502	0.07%
2019/08/19	13	28.34	1	28.40	28.30	12	23,381	0.05%
2019/08/16	32	28.08	7	28.30	28.25	25	23,513	0.11%
2019/08/15	30.6	27.88	135	27.89	27.90	-104.4	23,240	-0.45%	大賣/鉅額交易
2019/08/14	59	28.39	41.9	28.36	28.20	17.1	23,212	0.07%
2019/08/13	51	28.53	47	28.59	28.50	4	23,053	0.02%
2019/08/12	157	28.98	6	29.03	29.00	151	22,833	0.66%	大買/鉅額交易
2019/08/08	42.3	31.06	38	31.16	31.10	4.3	22,233	0.02%
2019/08/07	115	31.24	1	31.35	31.05	114	22,093	0.52%	大買/鉅額交易
2019/08/06	57	31.08	50	31.30	31.25	7	22,132	0.03%
2019/08/05	34	31.17	6	31.28	31.25	28	22,003	0.13%
2019/08/02	65.4	31.18	0	0.00	31.35	65.4	22,128	0.30%
2019/08/01	26.4	31.73	0	0.00	31.65	26.4	22,028	0.12%
2019/07/31	14	31.86	0	0.00	32.10	14	21,946	0.06%
2019/07/30	8	32.14	10.4	32.15	32.10	-2.4	21,658	-0.01%
2019/07/29	24	32.19	6	32.28	32.10	18	21,752	0.08%
2019/07/26	1	32.20	10	32.25	32.30	-9	21,903	-0.04%
2019/07/25	3	32.38	9.7	32.40	32.25	-6.7	22,377	-0.03%
2019/07/24	1	32.15	19	32.20	32.20	-18	22,589	-0.08%
2019/07/23	0	0.00	32.9	32.11	32.10	-32.9	22,739	-0.14%
2019/07/22	0	0.00	47	31.99	31.90	-47	22,798	-0.21%
2019/07/19	0	0.00	10	31.90	31.85	-10	22,797	-0.04%
2019/07/18	32.1	31.59	18.1	31.80	31.85	14	23,066	0.06%
2019/07/17	50	31.59	7	31.89	31.90	43	23,059	0.19%
2019/07/16	0	0.00	12.7	31.90	31.95	-12.7	22,928	-0.06%
2019/07/15	20	31.82	10	31.94	31.70	10	22,826	0.04%
2019/07/12	0	0.00	9	31.96	31.85	-9	22,620	-0.04%
2019/07/11	0	0.00	14	31.80	31.85	-14	22,634	-0.06%
2019/07/10	0	0.00	18	31.68	31.60	-18	22,638	-0.08%
2019/07/09	0	0.00	26	31.54	31.60	-26	22,627	-0.11%
2019/07/08	4	31.40	11	31.40	31.40	-7	22,549	-0.03%
2019/07/05	0	0.00	4	31.39	31.40	-4	22,446	-0.02%
2019/07/04	0	0.00	2	31.10	31.20	-2	22,666	-0.01%
2019/07/03	0	0.00	814	31.04	31.15	-814	22,794	-3.57%	大賣/鉅額交易
2019/07/02	1	31.00	6	31.05	31.05	-5	22,795	-0.02%
2019/07/01	3	30.92	8	31.03	30.90	-5	22,694	-0.02%
2019/06/28	8	30.88	7.7	30.97	30.90	0.3	22,507	0.00%
2019/06/27	15	30.91	3	31.02	30.85	12	22,245	0.05%
2019/06/26	8	31.01	3.7	31.03	31.05	4.3	22,033	0.02%
2019/06/25	0	0.00	53	30.99	30.95	-53	21,987	-0.24%
2019/06/24	2	30.88	102	30.88	30.85	-100	21,819	-0.46%	大賣/
2019/06/21	63	30.94	1	31.10	30.80	62	21,499	0.29%
2019/06/20	1	31.40	14.4	31.46	31.50	-13.4	20,930	-0.06%
2019/06/19	19	31.20	25	31.18	31.25	-6	20,565	-0.03%
2019/06/18	31.7	30.69	15	30.77	30.80	16.7	20,233	0.08%
2019/06/17	9	30.78	4	30.85	30.70	5	20,085	0.02%
2019/06/14	1	30.55	2	30.50	30.65	-1	20,083	0.00%
2019/06/13	0	0.00	21.8	30.48	30.60	-21.8	20,010	-0.11%
2019/06/12	35	30.53	17.8	30.50	30.70	17.3	19,695	0.09%
2019/06/11	26.3	31.58	1	31.65	31.30	25.3	18,985	0.13%
2019/06/10	26	31.91	29.9	31.92	31.95	-3.9	18,680	-0.02%
2019/06/06	5	31.50	91	31.31	31.70	-86	18,549	-0.46%
2019/06/05	0	0.00	8	31.00	30.90	-8	18,270	-0.04%
2019/06/04	8.3	30.87	0	0.00	30.90	8.3	18,096	0.05%
2019/06/03	2	30.75	20	30.96	31.00	-18	17,959	-0.10%
2019/05/31	1	30.50	22	30.88	31.00	-21	17,916	-0.12%
2019/05/30	5	30.40	2.9	30.58	30.70	2.1	17,862	0.01%
2019/05/29	4	30.25	0	0.00	30.55	4	18,085	0.02%
2019/05/28	5	30.39	0	0.00	30.25	5	18,192	0.03%
2019/05/27	2.5	30.48	0	0.00	30.50	2.5	17,988	0.01%
2019/05/24	6	30.38	160	30.49	30.50	-154	18,165	-0.85%	大賣/鉅額交易
2019/05/23	33	30.27	12.7	30.37	30.55	20.3	18,274	0.11%
2019/05/22	34.3	30.46	0	0.00	30.45	34.3	18,092	0.19%
2019/05/21	41	30.66	18	30.68	30.65	23	18,227	0.13%
2019/05/20	0	0.00	33.2	30.30	30.40	-33.2	17,962	-0.18%
2019/05/17	0.7	30.00	30	30.05	30.00	-29.3	17,796	-0.16%
2019/05/16	1.3	29.68	11	29.65	29.55	-9.7	17,596	-0.06%
2019/05/15	5	29.70	20	29.75	29.70	-15	17,459	-0.09%
2019/05/14	1	29.40	7	29.53	29.50	-6	17,380	-0.03%
2019/05/13	4	29.58	0	0.00	29.50	4	17,245	0.02%
2019/05/10	17	29.84	0.8	29.65	29.60	16.2	17,433	0.09%
2019/05/09	5	29.90	5	29.95	29.90	0	17,412	0.00%
2019/05/08	2	30.48	10	30.20	30.50	-8	17,396	-0.05%
2019/05/07	0	0.00	17	30.42	30.50	-17	17,436	-0.10%
2019/05/06	2	29.90	71.8	29.99	30.05	-69.8	17,395	-0.40%
2019/05/03	6	30.09	38	30.08	30.05	-32	17,439	-0.18%
2019/05/02	37	30.08	56	29.99	30.10	-19	17,252	-0.11%
2019/04/30	30	29.55	108	29.43	29.65	-78	16,808	-0.46%	大賣/
2019/04/29	392	29.23	41	29.23	29.35	351	16,658	2.11%	大買/鉅額交易
2019/04/26	50	28.85	131	28.80	28.95	-81	16,516	-0.49%	大賣/
2019/04/25	7.5	28.65	167	28.67	28.75	-159.5	16,398	-0.97%	大賣/鉅額交易
2019/04/24	20	28.55	57.9	28.64	28.65	-37.9	16,312	-0.23%
2019/04/23	1	28.05	0	0.00	28.20	1	16,109	0.01%
2019/04/22	5	28.00	2	28.10	28.00	3	16,027	0.02%
2019/04/19	0	0.00	1	28.15	28.15	-1	16,046	-0.01%
2019/04/18	4	28.05	11	28.10	28.20	-7	16,242	-0.04%
2019/04/17	4	28.11	5	28.15	28.10	-1	16,409	-0.01%
2019/04/16	4	28.09	0	0.00	28.10	4	16,425	0.02%
2019/04/15	17	28.25	14	28.25	28.20	3	16,438	0.02%
2019/04/12	0	0.00	58	28.30	28.30	-58	16,410	-0.35%
2019/04/11	31	28.20	1	28.20	28.25	30	16,431	0.18%
2019/04/10	0	0.00	2	28.18	28.15	-2	16,534	-0.01%
2019/04/09	0	0.00	102	28.15	28.20	-102	16,663	-0.61%	大賣/鉅額交易
2019/04/03	0	0.00	6	28.00	28.00	-6	16,611	-0.04%
2019/04/02	9	27.92	0	0.00	27.85	9	16,496	0.05%
2019/04/01	12	27.90	0	0.00	27.90	12	16,481	0.07%
2019/03/29	32	27.99	10	27.90	28.05	22	16,330	0.13%
2019/03/28	11	27.95	15	28.03	27.95	-4	16,222	-0.02%
2019/03/27	0	0.00	11	28.05	27.95	-11	16,107	-0.07%
2019/03/26	1	27.95	12	28.00	28.00	-11	16,111	-0.07%
2019/03/25	4.5	27.81	8	27.75	27.75	-3.5	16,287	-0.02%
2019/03/22	0	0.00	10	28.05	28.00	-10	16,101	-0.06%
2019/03/21	2	27.98	11	28.05	28.10	-9	16,210	-0.06%
2019/03/20	26	27.88	10	28.00	28.00	16	16,231	0.10%
2019/03/19	4	28.00	60	28.08	28.00	-56	16,172	-0.35%
2019/03/18	1	27.50	103	27.66	27.85	-102	16,023	-0.64%	大賣/鉅額交易
2019/03/15	13	27.43	34	27.43	27.45	-21	15,856	-0.13%
2019/03/14	1	27.20	13	27.31	27.30	-12	15,768	-0.08%
2019/03/13	0	0.00	3.5	27.39	27.45	-3.5	15,832	-0.02%
2019/03/12	0	0.00	41.3	27.45	27.30	-41.3	15,798	-0.26%
2019/03/11	1	27.25	47	27.25	27.25	-46	15,839	-0.29%
2019/03/08	10	27.10	11	27.05	27.00	-1	15,902	-0.01%
2019/03/07	2	27.05	0	0.00	27.10	2	16,728	0.01%
2019/03/06	2	27.05	1	27.05	27.10	1	17,037	0.01%
2019/03/05	9	26.97	12	27.00	26.95	-3	17,039	-0.02%
2019/03/04	3	27.00	20	27.10	27.00	-17	16,936	-0.10%
2019/02/27	15	27.10	36	27.15	27.25	-21	16,644	-0.13%
2019/02/26	50	27.00	14	27.05	27.00	36	16,619	0.22%
2019/02/25	6.5	27.00	6	27.00	27.10	0.5	16,504	0.00%
2019/02/22	51	26.90	0	0.00	26.95	51	16,466	0.31%
2019/02/21	0	0.00	61	26.99	27.00	-61	16,444	-0.37%
2019/02/20	50	26.90	66	26.93	26.95	-16	16,593	-0.10%
2019/02/18	1	26.70	11.8	26.70	26.70	-10.8	16,645	-0.06%
2019/02/15	1	26.50	1	26.60	26.40	0	16,674	0.00%
2019/02/14	12	26.54	1	26.65	26.50	11	16,770	0.07%
2019/02/13	20	26.55	6	26.56	26.55	14	16,785	0.08%
2019/02/12	0	0.00	1	26.70	26.55	-1	16,730	-0.01%
2019/02/11	16	26.50	2	26.95	26.40	14	16,685	0.08%
2019/01/30	2,001.5	26.72	11	26.80	26.60	1,990.5	16,491	12.07%	大買/鉅額交易
2019/01/29	3,259	26.62	16.3	26.55	26.70	3,242.8	16,256	19.95%	大買/鉅額交易
2019/01/28	5	26.39	3	26.40	26.50	2	16,040	0.01%
2019/01/25	1.6	26.50	9	26.45	26.50	-7.4	15,952	-0.05%
2019/01/24	3	26.50	16	26.40	26.60	-13	15,898	-0.08%
2019/01/23	2	26.55	74	26.56	26.60	-72	16,049	-0.45%
2019/01/22	2	26.23	28	26.41	26.45	-26	16,113	-0.16%
2019/01/21	0	0.00	3	26.28	26.25	-3	16,210	-0.02%
2019/01/18	0	0.00	15	26.16	26.10	-15	16,482	-0.09%
2019/01/17	1	26.00	1	26.10	26.10	0	16,897	0.00%
2019/01/16	50	26.00	1	26.15	26.00	49	17,356	0.28%
2019/01/15	10	26.08	6	26.11	26.20	4	17,575	0.02%
2019/01/14	56	25.80	2	26.05	26.05	54	17,578	0.31%
2019/01/11	12	25.96	1	26.15	26.00	11	17,840	0.06%
2019/01/10	0	0.00	10.2	25.99	26.10	-10.2	17,949	-0.06%
2019/01/09	506	25.80	0	0.00	25.85	506	17,956	2.82%	大買/鉅額交易
2019/01/08	271	25.51	4.7	25.49	25.50	266.3	17,927	1.49%	大買/鉅額交易
2019/01/07	25	25.55	1	25.60	25.60	24	18,343	0.13%
2019/01/04	0	0.00	3	25.30	25.25	-3	18,903	-0.02%
2019/01/03	3	25.30	6	25.40	25.45	-3	19,761	-0.02%
2019/01/02	20	25.37	0	0.00	25.45	20	20,340	0.10%
2018/12/28	10	25.25	1	25.95	25.95	9	20,647	0.04%
2018/12/27	14	25.26	4	25.30	25.30	10	20,720	0.05%
2018/12/26	68	25.24	1	25.25	25.25	67	21,011	0.32%
2018/12/25	2	25.35	0	0.00	25.35	2	21,122	0.01%
2018/12/24	2	25.50	0	0.00	25.50	2	21,339	0.01%
2018/12/22	2	25.55	0	0.00	25.60	2	21,604	0.01%
2018/12/20	5	25.60	0	0.00	25.70	5	22,310	0.02%
2018/12/19	11	25.55	2	25.65	25.70	9	22,511	0.04%
2018/12/18	13	25.50	3	25.80	25.60	10	22,698	0.04%
2018/12/17	0	0.00	2	25.78	25.80	-2	22,947	-0.01%
2018/12/14	5	25.53	0	0.00	25.65	5	23,284	0.02%
2018/12/13	9	25.70	0	0.00	25.70	9	23,436	0.04%
2018/12/12	52	25.66	3	25.70	25.70	49	23,792	0.21%
2018/12/11	200	25.60	4	25.70	25.75	196	24,002	0.82%	大買/鉅額交易
2018/12/10	209	25.60	0	0.00	25.65	209	24,024	0.87%	大買/鉅額交易
2018/12/06	0	0.00	30	25.75	25.80	-30	24,082	-0.12%
2018/12/05	8	25.87	0	0.00	25.85	8	24,095	0.03%
2018/12/04	301	25.85	0	0.00	26.05	301	24,225	1.24%	大買/鉅額交易
2018/12/03	23	25.92	0	0.00	25.85	23	24,131	0.10%
2018/11/30	12	25.70	4	26.05	25.60	8	24,032	0.03%
2018/11/29	30	25.82	0	0.00	25.75	30	23,252	0.13%
2018/11/27	10	25.95	7	25.95	25.95	3	22,729	0.01%
2018/11/26	1	26.60	1	26.40	26.15	0	22,667	0.00%
2018/11/21	5	26.25	1	26.25	26.30	4	22,388	0.02%
2018/11/20	5	26.30	0	0.00	26.30	5	22,244	0.02%
2018/11/19	2	26.43	5	26.50	26.50	-3	22,089	-0.01%
2018/11/16	1	26.45	1	26.40	26.50	0	22,013	0.00%
2018/11/15	0	0.00	1	26.40	26.40	-1	21,940	0.00%
2018/11/14	5	26.45	0	0.00	26.50	5	21,871	0.02%
2018/11/13	0	0.00	10	26.50	26.50	-10	21,913	-0.05%
2018/11/09	0	0.00	51	26.40	26.45	-51	21,859	-0.23%
2018/11/08	0	0.00	83.6	26.56	26.70	-83.6	22,021	-0.38%
2018/11/07	1	26.20	1	26.50	26.50	0	21,897	0.00%
2018/11/06	0	0.00	1	26.10	26.25	-1	21,965	0.00%
2018/11/05	1	26.05	4	26.19	26.30	-3	22,138	-0.01%
2018/11/02	1	26.05	4	26.09	26.25	-3	22,698	-0.01%
2018/11/01	18	25.84	0	0.00	25.85	18	23,139	0.08%
2018/10/31	17	25.74	8	26.02	26.15	9	23,353	0.04%
2018/10/30	8	25.34	1	25.30	25.45	7	23,252	0.03%
2018/10/29	9	25.23	1.1	25.22	25.30	7.9	23,454	0.03%
2018/10/26	9	25.38	3	25.52	25.35	6	23,616	0.03%
2018/10/25	9	25.54	10	25.55	25.55	-1	23,399	0.00%
2018/10/24	68	25.68	99.7	26.00	26.00	-31.7	23,376	-0.14%
2018/10/22	24	26.10	0	0.00	26.15	24	23,096	0.10%
2018/10/19	21	26.08	11	26.20	26.25	10	23,034	0.04%
2018/10/18	2	26.35	0	0.00	26.35	2	22,901	0.01%
2018/10/17	4	26.56	9	26.53	26.65	-5	22,826	-0.02%
2018/10/16	2	26.55	0	0.00	26.60	2	22,691	0.01%
2018/10/15	26	26.54	0	0.00	26.55	26	22,510	0.12%
2018/10/12	7	26.89	107	26.76	27.00	-100	22,004	-0.45%	大賣/
2018/10/11	72	26.65	5	26.55	26.50	67	21,453	0.31%
2018/10/09	0	0.00	64	27.54	27.55	-64	20,649	-0.31%
2018/10/08	13	26.99	11	26.97	27.00	2	20,075	0.01%
2018/10/05	23	26.73	0	0.00	26.80	23	19,678	0.12%
2018/10/04	1	27.00	283	27.07	27.30	-282	19,341	-1.46%	大賣/鉅額交易
2018/10/03	1	27.00	14	27.10	27.10	-13	18,905	-0.07%
2018/10/02	2	27.33	296.4	27.10	27.15	-294.4	18,896	-1.56%	大賣/鉅額交易
2018/10/01	710.2	27.66	115	27.70	27.50	595.2	18,653	3.19%	大買/大賣/鉅額交易
2018/09/28	0	0.00	25	27.41	27.50	-25	18,618	-0.13%
2018/09/27	2	27.23	10	27.23	27.30	-8	18,201	-0.04%
2018/09/26	1	27.30	26	27.20	27.30	-25	17,944	-0.14%
2018/09/25	4	27.21	4	27.25	27.30	0	17,847	0.00%
2018/09/21	1	27.10	6	27.14	27.15	-5	17,691	-0.03%
2018/09/20	0	0.00	27	27.06	27.00	-27	17,642	-0.15%
2018/09/19	2	26.90	16.8	26.88	27.00	-14.8	17,714	-0.08%
2018/09/18	110	26.69	10	26.72	26.80	100	17,619	0.57%	大買/
2018/09/17	10	26.20	54	26.23	26.40	-44	17,314	-0.25%
2018/09/14	0	0.00	1	26.05	25.95	-1	17,104	-0.01%
2018/09/13	0	0.00	2	25.93	26.10	-2	17,261	-0.01%
2018/09/12	11.4	25.95	1	26.00	26.00	10.4	17,311	0.06%
2018/09/11	0.8	26.00	52.3	26.00	26.00	-51.5	17,518	-0.29%
2018/09/10	0	0.00	9.9	25.77	25.80	-9.9	17,745	-0.06%
2018/09/07	2	25.80	0	0.00	25.90	2	18,061	0.01%
2018/09/06	5	25.60	2.9	25.85	25.90	2.1	18,201	0.01%
2018/09/05	12	25.70	2	25.80	25.70	10	18,304	0.05%
2018/09/04	5	26.00	0.1	26.05	26.05	4.9	18,536	0.03%
2018/09/03	1	25.75	0	0.00	25.75	1	18,749	0.01%
2018/08/31	9	25.66	0	0.00	25.80	9	18,988	0.05%
2018/08/30	5	25.80	0	0.00	25.80	5	19,107	0.03%
2018/08/29	9	25.80	14	25.80	25.85	-5	19,301	-0.03%
2018/08/28	2,002	25.90	1	25.90	25.90	2,001	19,401	10.31%	大買/鉅額交易
2018/08/27	13	25.85	0	0.00	25.80	13	19,541	0.07%
2018/08/24	4.1	25.88	0	0.00	26.00	4.1	19,728	0.02%
2018/08/23	0	0.00	1	26.05	26.10	-1	20,727	0.00%
2018/08/22	0	0.00	9	25.95	25.95	-9	21,190	-0.04%
2018/08/21	0	0.00	22	25.73	25.85	-22	21,207	-0.10%
2018/08/20	2	25.50	0.3	25.60	25.50	1.7	21,235	0.01%
2018/08/17	0	0.00	22	25.55	25.55	-22	21,188	-0.10%
2018/08/16	101	25.37	3	25.32	25.35	98	21,212	0.46%	大買/
2018/08/15	52	25.82	100	25.75	25.60	-48	20,984	-0.23%
2018/08/14	26	26.04	11	26.04	26.00	15	20,802	0.07%
2018/08/13	3	26.13	24	26.11	26.15	-21	20,934	-0.10%
2018/08/10	0	0.00	31	26.17	26.35	-31	20,884	-0.15%
2018/08/09	13.4	26.12	29	26.08	26.05	-15.6	20,807	-0.07%
2018/08/08	15	27.35	237.2	27.35	27.35	-222.2	20,242	-1.10%	大賣/鉅額交易
2018/08/07	11.6	27.30	6	27.30	27.30	5.6	19,791	0.03%
2018/08/06	44	27.39	89	27.36	27.30	-45	19,509	-0.23%
2018/08/03	0	0.00	9	27.44	27.35	-9	19,296	-0.05%
2018/08/02	5	27.35	28	27.43	27.35	-23	19,020	-0.12%
2018/08/01	0	0.00	13.9	27.39	27.45	-13.9	18,801	-0.07%
2018/07/31	9	27.22	1	27.25	27.25	8	18,719	0.04%
2018/07/30	1.5	27.22	3	27.35	27.25	-1.5	18,311	-0.01%
2018/07/27	0	0.00	28	27.27	27.25	-28	18,238	-0.15%
2018/07/26	0	0.00	12	27.31	27.35	-12	18,172	-0.07%
2018/07/25	3	27.08	14	27.25	27.20	-11	18,263	-0.06%
2018/07/24	5	27.05	8	27.07	27.10	-3	18,258	-0.02%
2018/07/23	1	26.90	9.1	27.05	26.95	-8.1	18,223	-0.04%
2018/07/20	3	26.95	4	26.99	26.90	-1	18,258	-0.01%
2018/07/19	0	0.00	2.7	27.02	26.85	-2.7	18,344	-0.01%
2018/07/18	0	0.00	7	27.01	27.00	-7	18,634	-0.04%
2018/07/17	0	0.00	5	26.95	26.95	-5	18,668	-0.03%
2018/07/16	0.5	26.80	12	27.08	26.80	-11.5	18,590	-0.06%
2018/07/13	0	0.00	59	26.99	27.00	-59	18,701	-0.32%
2018/07/12	0	0.00	16	26.75	26.85	-16	18,855	-0.08%
2018/07/11	0	0.00	4	26.55	26.55	-4	18,861	-0.02%
2018/07/10	1	26.55	17	26.64	26.70	-16	18,864	-0.08%
2018/07/09	1	26.60	1.4	26.59	26.55	-0.4	18,686	0.00%
2018/07/06	4	26.28	5	26.20	26.45	-1	18,784	-0.01%
2018/07/05	2	26.40	3	26.47	26.50	-1	18,587	-0.01%
2018/07/04	1	26.40	1	26.60	26.50	0	18,733	0.00%
2018/07/03	8	26.44	1	26.40	26.40	7	18,823	0.04%
2018/07/02	14	26.56	0	0.00	26.50	14	18,808	0.07%
2018/06/29	0	0.00	1	26.90	26.90	-1	18,714	-0.01%
2018/06/28	3	26.45	0	0.00	26.30	3	18,358	0.02%
2018/06/27	1	26.70	2	26.75	26.65	-1	18,019	-0.01%
2018/06/26	0	0.00	2	26.75	26.65	-2	18,016	-0.01%
2018/06/25	0	0.00	2	26.60	26.55	-2	17,988	-0.01%
2018/06/22	1	26.75	0	0.00	26.60	1	17,990	0.01%
2018/06/20	9	26.41	53	26.70	26.60	-44	17,816	-0.25%
2018/06/19	21	26.44	0	0.00	26.35	21	17,676	0.12%
2018/06/15	2	26.50	0	0.00	26.75	2	17,378	0.01%
2018/06/14	1	26.65	30	26.65	26.60	-29	17,050	-0.17%
2018/06/13	20	26.85	50	26.70	26.75	-30	16,862	-0.18%
2018/06/12	11.1	26.75	0	0.00	26.75	11.1	16,992	0.07%
2018/06/11	5	26.92	4	26.85	26.95	1	16,674	0.01%
2018/06/08	2.5	27.00	16	27.05	27.10	-13.5	16,438	-0.08%
2018/06/07	0.5	27.30	0.5	27.30	27.35	0	16,439	0.00%
2018/06/06	1	27.40	11	27.44	27.40	-10	16,447	-0.06%
2018/06/05	0.5	27.20	20	27.27	27.35	-19.5	16,212	-0.12%
2018/06/04	0	0.00	17.8	26.79	27.10	-17.8	16,018	-0.11%
2018/06/01	0	0.00	57	26.64	26.70	-57	16,023	-0.36%
2018/05/31	6	26.37	0.2	26.30	26.25	5.8	15,814	0.04%
2018/05/30	4.5	26.34	0	0.00	26.35	4.5	14,888	0.03%
2018/05/29	0.6	26.90	2	26.95	26.90	-1.4	14,413	-0.01%
2018/05/28	0	0.00	30.2	27.04	27.15	-30.2	14,386	-0.21%
2018/05/24	0	0.00	3	26.95	27.05	-3	14,362	-0.02%
2018/05/23	0	0.00	8	26.90	26.90	-8	14,367	-0.06%
2018/05/22	2	26.95	3	26.98	26.80	-1	14,404	-0.01%
2018/05/21	13	26.89	98	26.97	27.00	-85	14,468	-0.59%
2018/05/18	7	26.65	19	26.64	26.70	-12	14,358	-0.08%
2018/05/17	0	0.00	17.5	26.50	26.45	-17.5	14,343	-0.12%
2018/05/16	0	0.00	0.4	26.30	26.45	-0.4	14,222	0.00%
2018/05/15	1	26.45	107.5	26.40	26.30	-106.5	14,371	-0.74%	大賣/鉅額交易
2018/05/14	1	26.55	49	26.55	26.50	-48	14,728	-0.33%
2018/05/11	0	0.00	12.2	26.32	26.40	-12.2	14,747	-0.08%
2018/05/10	0	0.00	2	26.20	26.10	-2	14,667	-0.01%
2018/05/09	0	0.00	10	26.19	26.15	-10	14,556	-0.07%
2018/05/08	1	25.95	13.1	26.11	26.20	-12.1	14,534	-0.08%
2018/05/07	0	0.00	5	26.01	26.00	-5	14,407	-0.03%
2018/05/04	11	25.85	0	0.00	25.80	11	14,377	0.08%
2018/05/03	1	26.10	3	26.15	26.10	-2	14,275	-0.01%
2018/05/02	0	0.00	3	26.22	26.25	-3	14,358	-0.02%
2018/04/30	0	0.00	12.1	26.21	26.25	-12.1	14,330	-0.08%
2018/04/27	1	25.90	7	25.96	26.00	-6	14,363	-0.04%
2018/04/26	1	25.80	0.6	25.90	25.95	0.4	14,441	0.00%
2018/04/25	0	0.00	8	26.00	26.00	-8	14,759	-0.05%
2018/04/24	0	0.00	43	25.98	25.90	-43	15,016	-0.29%
2018/04/23	7	25.65	11	25.75	25.80	-4	14,880	-0.03%
2018/04/20	0	0.00	2	25.70	25.70	-2	15,072	-0.01%
2018/04/19	0	0.00	17	25.59	25.75	-17	15,333	-0.11%
2018/04/18	2	25.20	4	25.33	25.20	-2	15,220	-0.01%
2018/04/17	30	25.33	0	0.00	25.35	30	15,217	0.20%
2018/04/16	1	25.55	5	25.59	25.65	-4	15,449	-0.03%
2018/04/13	0	0.00	3.3	25.55	25.60	-3.3	15,612	-0.02%
2018/04/12	0	0.00	9	25.63	25.65	-9	15,740	-0.06%
2018/04/11	6	25.52	2	25.48	25.50	4	15,782	0.03%
2018/04/10	0	0.00	17	25.54	25.65	-17	15,774	-0.11%
2018/04/09	1	25.40	11	25.40	25.45	-10	15,749	-0.06%
2018/04/03	0	0.00	2	25.33	25.25	-2	15,734	-0.01%
2018/03/30	1	25.10	0	0.00	25.10	1	15,729	0.01%
2018/03/29	6	25.03	0.5	25.05	25.05	5.5	15,608	0.04%
2018/03/28	7	25.19	1	25.30	25.05	6	15,312	0.04%
2018/03/26	5	25.10	0	0.00	25.15	5	15,074	0.03%
2018/03/23	34	25.21	25	25.18	25.20	9	15,063	0.06%
2018/03/22	1	25.35	1.2	25.49	25.40	-0.2	15,035	0.00%
2018/03/21	2	25.30	7	25.32	25.35	-5	14,895	-0.03%
2018/03/20	1	25.25	0	0.00	25.35	1	15,086	0.01%
2018/03/19	0.7	25.45	22	25.45	25.45	-21.3	15,040	-0.14%
2018/03/16	1	25.10	1	25.40	25.50	0	15,091	0.00%
2018/03/15	2	25.15	0	0.00	25.10	2	14,898	0.01%
2018/03/14	0	0.00	2	25.40	25.30	-2	14,896	-0.01%
2018/03/13	0	0.00	28	25.54	25.65	-28	14,951	-0.19%
2018/03/12	1	25.20	62	25.30	25.45	-61	14,878	-0.41%
2018/03/09	2	24.93	25	25.00	24.95	-23	14,827	-0.16%
2018/03/08	10	24.80	2	24.95	24.95	8	14,925	0.05%
2018/03/07	12	24.50	0	0.00	24.50	12	14,924	0.08%
2018/03/06	0	0.00	2	25.00	24.85	-2	14,817	-0.01%
2018/03/05	2	24.78	0	0.00	24.75	2	15,176	0.01%
2018/03/01	0	0.00	1	25.15	25.10	-1	15,275	-0.01%
2018/02/27	11	25.01	3	25.02	24.95	8	15,200	0.05%
2018/02/26	2	25.00	15.4	25.13	25.00	-13.4	15,119	-0.09%
2018/02/23	0	0.00	63	24.97	25.00	-63	15,098	-0.42%
2018/02/22	0.1	24.75	1	24.75	24.75	-0.9	15,186	-0.01%
2018/02/21	10	24.49	100	24.50	24.70	-90	15,238	-0.59%
2018/02/12	2	24.20	1	24.30	24.15	1	15,114	0.01%
2018/02/09	6	23.93	0	0.00	23.95	6	14,961	0.04%
2018/02/08	6	24.12	0	0.00	24.10	6	14,808	0.04%
2018/02/07	7	24.32	1	24.25	24.10	6	14,746	0.04%
2018/02/06	318	24.14	2	24.15	24.00	316	14,471	2.18%	大買/鉅額交易
2018/02/05	7	25.01	1	25.00	25.00	6	13,932	0.04%
2018/02/02	150	25.15	0	0.00	25.30	150	13,770	1.09%	大買/鉅額交易
2018/02/01	0	0.00	24	25.43	25.40	-24	13,686	-0.18%
2018/01/31	1	25.35	7	25.24	25.30	-6	13,708	-0.04%
2018/01/30	0	0.00	0.6	25.40	25.40	-0.6	13,716	0.00%
2018/01/29	0	0.00	14	25.60	25.70	-14	13,726	-0.10%
2018/01/25	0	0.00	7.2	25.53	25.60	-7.2	13,758	-0.05%
2018/01/24	520	25.17	0	0.00	25.30	520	13,653	3.81%	大買/鉅額交易
2018/01/23	200	25.35	141	25.30	25.40	59	13,653	0.43%	大買/大賣/
2018/01/22	2	25.30	14	25.40	25.50	-12	13,529	-0.09%
2018/01/19	133	25.26	1	25.20	25.55	132	13,456	0.98%	大買/鉅額交易
2018/01/18	4	25.69	24.3	25.80	25.80	-20.3	13,177	-0.15%
2018/01/17	292	25.68	53	25.75	25.85	239	12,768	1.87%	大買/鉅額交易
2018/01/16	303	25.80	23.5	25.93	25.85	279.5	12,568	2.22%	大買/鉅額交易
2018/01/15	9	25.85	18	25.86	25.95	-9	12,169	-0.07%
2018/01/12	101	25.35	5	25.44	25.35	96	11,888	0.81%	大買/
2018/01/11	0	0.00	19	25.18	25.40	-19	11,784	-0.16%
2018/01/10	5.1	25.26	110	25.29	25.35	-104.9	11,800	-0.89%	大賣/鉅額交易
2018/01/09	0	0.00	107	25.00	25.00	-107	11,545	-0.93%	大賣/鉅額交易
2018/01/08	4	25.01	66.5	25.02	25.15	-62.5	11,383	-0.55%
2018/01/05	5	24.72	103	24.75	24.90	-98	11,178	-0.88%	大賣/
2018/01/04	474	24.53	1.9	24.50	24.60	472.1	11,052	4.27%	大買/鉅額交易
2018/01/03	70	24.48	13	24.37	24.50	57	11,122	0.51%
2018/01/02	720	24.15	8	24.16	24.20	712	10,905	6.53%	大買/鉅額交易