兆豐金 (2886)-玉山-城中券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
39.05
漲跌
▲0.15
漲幅
+0.39%
成交量
66,968張
產業
上市金融類股
2982人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－玉山-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-城中券商分點個股進出
玉山-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	19.7	39.03	0	0.00	39.05	19.7	19,805	0.10%
2024/05/30	19.3	38.90	1.2	38.97	38.90	18.1	18,996	0.10%
2024/05/29	132.6	39.28	0	0.00	39.00	132.6	18,643	0.71%	大買/鉅額交易
2024/05/28	38.2	39.79	0	0.00	39.80	38.2	18,178	0.21%
2024/05/27	152.5	39.88	1	40.05	39.80	151.5	18,285	0.83%	大買/鉅額交易
2024/05/24	2.1	40.10	5	40.05	40.00	-2.9	18,034	-0.02%
2024/05/23	5.9	40.13	11.6	40.14	40.10	-5.7	18,019	-0.03%
2024/05/22	2.1	40.55	2.2	40.57	40.55	-0.1	17,925	0.00%
2024/05/21	2	40.65	0	0.00	40.60	2	17,914	0.01%
2024/05/20	3.7	40.81	7.7	40.68	40.80	-4	17,919	-0.02%
2024/05/17	0	0.00	1	40.85	40.85	-1	17,850	-0.01%
2024/05/16	0.2	41.15	5	41.09	40.80	-4.8	17,819	-0.03%
2024/05/15	1.5	40.88	2.2	40.90	40.85	-0.7	17,673	0.00%
2024/05/14	3	40.58	16.7	40.84	40.50	-13.7	17,719	-0.08%
2024/05/13	1.3	40.95	30.5	40.90	41.05	-29.2	17,788	-0.16%
2024/05/10	3.4	40.80	6	40.62	40.95	-2.6	17,739	-0.01%
2024/05/09	1	40.85	0	40.65	40.65	1	17,745	0.01%
2024/05/08	51	41.05	0	0.00	41.10	51	17,851	0.29%
2024/05/07	1.5	40.95	7.1	41.02	40.95	-5.6	17,770	-0.03%
2024/05/06	52.4	40.63	57.6	41.10	41.15	-5.2	17,490	-0.03%
2024/05/03	0.5	40.20	14.7	40.13	40.05	-14.2	17,157	-0.08%
2024/05/02	0	0.00	1	40.25	39.95	-1	17,077	-0.01%
2024/04/30	2.1	40.00	1	40.10	40.00	1.1	16,897	0.01%
2024/04/29	1.9	40.02	8.3	39.89	40.10	-6.4	16,832	-0.04%
2024/04/26	1.1	39.01	0.5	39.40	39.10	0.5	16,610	0.00%
2024/04/25	36.6	39.08	4	39.00	39.00	32.6	16,611	0.20%
2024/04/24	48.3	39.67	10	40.38	39.35	38.3	16,453	0.23%
2024/04/23	0.4	39.65	48.7	39.96	40.00	-48.3	16,372	-0.29%
2024/04/22	2.2	39.52	1	39.55	39.50	1.2	16,309	0.01%
2024/04/19	22.6	38.42	4.6	38.62	38.70	18	16,021	0.11%
2024/04/18	9.1	39.10	2	38.95	39.20	7.1	15,430	0.05%
2024/04/17	10.1	39.08	0	0.00	39.00	10.1	15,116	0.07%
2024/04/16	19.4	39.28	21.9	39.91	39.10	-2.5	14,986	-0.02%
2024/04/15	8.5	39.89	3.1	39.99	39.80	5.4	14,717	0.04%
2024/04/12	3.6	40.01	0.6	40.10	39.95	3	14,705	0.02%
2024/04/11	21.8	40.01	1	40.05	40.15	20.8	14,626	0.14%
2024/04/10	3.7	40.54	29.1	40.55	40.50	-25.4	14,593	-0.17%
2024/04/09	0.1	40.00	3.6	40.28	40.40	-3.5	14,693	-0.02%
2024/04/08	3.5	39.92	1	40.00	40.00	2.5	14,704	0.02%
2024/04/03	21.9	39.95	0.3	40.00	39.75	21.6	14,680	0.15%
2024/04/02	7.1	40.36	0	0.00	40.30	7.1	14,540	0.05%
2024/04/01	8	40.47	12.9	40.72	40.65	-4.9	14,572	-0.03%
2024/03/29	0.2	40.35	12	40.50	40.55	-11.8	14,511	-0.08%
2024/03/28	14.7	40.23	2.4	40.27	40.25	12.3	14,565	0.08%
2024/03/27	5	40.35	1.2	40.50	40.50	3.8	14,727	0.03%
2024/03/26	0	40.30	23.5	40.37	40.55	-23.5	15,005	-0.16%
2024/03/25	5.4	39.90	0.1	39.95	40.00	5.3	15,195	0.03%
2024/03/22	14.9	40.09	0	0.00	40.10	14.9	15,405	0.10%
2024/03/21	2	40.33	10.9	40.41	40.60	-8.9	15,569	-0.06%
2024/03/20	23	40.27	52.6	40.55	40.15	-29.5	15,648	-0.19%
2024/03/19	14.1	40.26	67.8	40.32	40.20	-53.6	15,610	-0.34%
2024/03/18	5.3	40.45	21.1	40.62	40.60	-15.8	15,526	-0.10%
2024/03/15	23.3	40.40	29.6	40.67	40.90	-6.3	15,449	-0.04%
2024/03/14	1	40.60	49.3	40.72	40.90	-48.3	15,200	-0.32%
2024/03/13	0.3	39.90	38.3	40.09	40.40	-38	15,074	-0.25%
2024/03/12	1	39.95	9	39.99	39.95	-8	14,927	-0.05%
2024/03/11	3.8	39.85	9.8	39.96	39.80	-5.9	14,916	-0.04%
2024/03/08	0	0.00	27.5	39.75	39.90	-27.5	14,852	-0.19%
2024/03/07	3.5	39.37	3.2	39.40	39.30	0.3	14,753	0.00%
2024/03/06	1.3	39.37	20.1	39.44	39.40	-18.8	14,805	-0.13%
2024/03/05	0.6	39.00	8	38.99	39.05	-7.5	15,071	-0.05%
2024/03/04	4.6	38.52	18.4	38.68	38.80	-13.8	15,081	-0.09%
2024/03/01	0.5	38.70	5	38.69	38.55	-4.5	15,193	-0.03%
2024/02/29	0.2	38.60	3	38.62	38.70	-2.9	15,352	-0.02%
2024/02/27	1.9	38.28	3.9	38.30	38.20	-2.1	15,108	-0.01%
2024/02/26	16.7	38.19	4	38.30	38.15	12.7	15,073	0.08%
2024/02/23	5.3	38.44	3	38.35	38.30	2.2	15,106	0.01%
2024/02/22	0.2	38.50	4.2	38.46	38.55	-4	15,450	-0.03%
2024/02/21	8.7	38.46	50.1	38.38	38.35	-41.3	15,496	-0.27%
2024/02/20	3.8	38.43	17.2	38.49	38.60	-13.4	15,621	-0.09%
2024/02/19	1	38.15	23	38.35	38.40	-22	15,715	-0.14%
2024/02/16	1.8	37.92	8.1	37.99	37.90	-6.2	15,935	-0.04%
2024/02/15	5	37.81	5	37.86	37.80	0	15,919	0.00%
2024/02/05	16.5	37.71	2.1	37.75	37.60	14.4	15,773	0.09%
2024/02/02	4.4	37.90	1	37.90	37.90	3.4	15,618	0.02%
2024/02/01	7	37.71	5	37.77	37.90	1.9	15,619	0.01%
2024/01/31	71.7	37.63	5	37.71	37.65	66.7	15,520	0.43%
2024/01/30	7.1	38.03	0	38.05	37.90	7.1	15,321	0.05%
2024/01/29	0	38.40	9	38.43	38.35	-9	15,388	-0.06%
2024/01/26	1	37.65	22	38.30	38.35	-21	15,517	-0.14%
2024/01/25	1.9	37.90	9	38.00	37.80	-7.1	15,589	-0.05%
2024/01/24	9	37.95	0.1	38.00	37.85	8.9	15,625	0.06%
2024/01/23	1.9	38.02	5	37.95	37.85	-3.1	15,667	-0.02%
2024/01/22	25.4	38.07	1.3	38.12	38.10	24.1	15,724	0.15%
2024/01/19	9.2	37.69	6.5	37.87	37.90	2.7	15,657	0.02%
2024/01/18	16.3	37.60	5	37.52	37.80	11.3	15,700	0.07%
2024/01/17	63.6	37.80	5.1	37.96	37.30	58.5	15,688	0.37%
2024/01/16	6	38.56	1	38.95	38.60	5	15,125	0.03%
2024/01/15	1.7	39.24	13.8	39.17	38.90	-12.1	15,031	-0.08%
2024/01/12	10.3	38.89	16	39.08	39.05	-5.7	15,260	-0.04%
2024/01/11	1	39.35	1.5	39.35	39.20	-0.4	15,369	0.00%
2024/01/10	1	39.30	9	39.45	39.35	-8	15,431	-0.05%
2024/01/09	2	39.50	16.4	39.47	39.45	-14.4	15,441	-0.09%
2024/01/08	0	39.35	32	39.37	39.45	-32	15,490	-0.21%
2024/01/05	1.6	39.10	7.1	39.00	38.95	-5.5	15,419	-0.04%
2024/01/04	2	38.68	1.6	38.93	38.75	0.4	15,640	0.00%
2024/01/03	30.6	38.75	11.1	39.03	38.65	19.5	16,112	0.12%
2024/01/02	2	39.10	219	39.20	39.30	-217	16,065	-1.35%	大賣/鉅額交易
2023/12/29	0.1	39.05	27.3	39.11	39.20	-27.2	16,218	-0.17%
2023/12/28	0.1	39.00	37	39.05	39.20	-36.9	16,447	-0.22%
2023/12/27	2	38.70	10.2	38.95	39.00	-8.1	16,501	-0.05%
2023/12/26	4.4	38.71	0.1	38.85	38.80	4.2	16,510	0.03%
2023/12/25	8	38.60	10.2	38.74	38.80	-2.2	16,545	-0.01%
2023/12/22	25.3	38.19	5.4	38.42	38.35	19.9	16,552	0.12%
2023/12/21	97.9	38.35	0	38.45	38.30	97.9	16,414	0.60%
2023/12/20	231.6	38.75	0	0.00	38.75	231.6	16,221	1.43%	大買/鉅額交易
2023/12/19	5	39.04	27.1	39.13	39.15	-22.1	15,937	-0.14%
2023/12/18	2	39.15	0	0.00	39.05	2	15,851	0.01%
2023/12/15	1.8	39.51	11	39.45	39.35	-9.2	15,632	-0.06%
2023/12/14	7	38.96	13.2	39.34	39.55	-6.2	15,426	-0.04%
2023/12/13	6.5	38.96	1	38.85	38.90	5.5	15,271	0.04%
2023/12/12	9.1	39.01	0	0.00	39.30	9.1	15,627	0.06%
2023/12/11	20.5	39.05	3	38.92	38.90	17.5	15,738	0.11%
2023/12/08	7	38.97	1	39.00	39.25	6	15,673	0.04%
2023/12/07	16.2	39.23	3.5	39.19	39.00	12.7	15,646	0.08%
2023/12/06	7	39.21	26.5	39.37	39.50	-19.4	15,568	-0.12%
2023/12/05	20.8	38.73	1	38.65	38.95	19.8	15,451	0.13%
2023/12/04	0.3	38.85	3.5	38.97	39.00	-3.2	15,441	-0.02%
2023/12/01	44.9	38.78	1	38.70	38.65	43.9	15,390	0.29%
2023/11/30	4.1	39.25	7	39.39	39.50	-2.9	15,252	-0.02%
2023/11/29	4.4	39.38	0.2	39.58	39.15	4.2	14,752	0.03%
2023/11/28	88.1	39.85	4	39.91	39.65	84.1	14,596	0.58%
2023/11/27	8.2	39.92	29	39.81	39.50	-20.8	14,793	-0.14%
2023/11/24	2.1	39.53	21	39.51	39.50	-18.9	14,710	-0.13%
2023/11/22	4	39.63	14.3	39.80	39.85	-10.3	14,889	-0.07%
2023/11/21	4	39.74	27.1	39.59	39.85	-23.1	14,979	-0.15%
2023/11/20	0.6	39.24	0	0.00	39.20	0.6	14,849	0.00%
2023/11/17	1	39.55	31.3	39.31	39.20	-30.3	14,847	-0.20%
2023/11/16	2	38.98	21	39.05	39.20	-19	14,951	-0.13%
2023/11/15	7	38.74	26.9	38.83	38.90	-19.9	14,922	-0.13%
2023/11/14	12.1	38.41	0	0.00	38.55	12.1	14,816	0.08%
2023/11/13	7.5	38.34	4	38.44	38.50	3.5	15,132	0.02%
2023/11/10	6.9	38.44	1	38.50	38.40	5.9	15,575	0.04%
2023/11/09	0	0.00	50	38.61	38.60	-50	15,772	-0.32%
2023/11/08	6.1	38.47	3	38.55	38.60	3.1	16,081	0.02%
2023/11/07	0	38.30	4	38.48	38.60	-4	16,234	-0.02%
2023/11/06	4.1	38.41	30	38.61	38.55	-25.9	16,788	-0.15%
2023/11/03	0.2	37.85	81.7	38.10	38.25	-81.4	17,039	-0.48%
2023/11/02	3.1	37.27	57	37.57	37.80	-54	17,100	-0.32%
2023/11/01	7.7	36.44	1.1	36.71	36.65	6.5	17,099	0.04%
2023/10/31	5.5	36.66	8.1	36.73	36.70	-2.6	17,296	-0.01%
2023/10/30	22.6	36.56	3	36.57	36.55	19.6	17,622	0.11%
2023/10/27	7.5	36.90	3.9	36.97	36.95	3.6	17,666	0.02%
2023/10/26	6.9	36.49	5	36.40	36.40	1.9	17,770	0.01%
2023/10/25	16.9	36.98	2	37.05	36.85	14.9	17,731	0.08%
2023/10/24	28.2	37.07	2	37.25	37.25	26.2	17,783	0.15%
2023/10/23	6.4	37.17	7.2	37.11	37.10	-0.8	17,845	0.00%
2023/10/20	30.1	37.54	6	37.49	37.50	24.1	17,753	0.14%
2023/10/19	5.3	38.27	4.3	38.33	38.35	1	17,724	0.01%
2023/10/18	1	38.60	11.3	38.69	38.85	-10.3	17,835	-0.06%
2023/10/17	2	38.53	2	38.55	38.75	0	18,022	0.00%
2023/10/16	14.4	38.49	20.7	38.60	38.80	-6.4	18,266	-0.03%
2023/10/13	17.6	38.43	18	38.40	38.50	-0.4	18,569	0.00%
2023/10/12	3	38.42	20.7	38.76	38.95	-17.7	18,639	-0.09%
2023/10/11	4	38.09	11.1	38.32	38.50	-7.2	18,805	-0.04%
2023/10/06	4.1	37.36	0	0.00	37.50	4.1	18,386	0.02%
2023/10/05	11.3	36.89	0	0.00	37.50	11.3	18,464	0.06%
2023/10/04	26.7	36.94	1	36.85	36.85	25.7	18,375	0.14%
2023/10/03	7.3	37.52	2.1	37.72	37.65	5.2	18,307	0.03%
2023/10/02	11.2	37.48	40	37.60	37.60	-28.8	18,383	-0.16%
2023/09/28	2.1	37.51	34	37.70	37.70	-31.9	18,603	-0.17%
2023/09/27	3.7	37.55	1	37.65	37.70	2.7	18,683	0.01%
2023/09/26	1.2	37.85	2	37.85	37.85	-0.8	18,699	0.00%
2023/09/25	1.1	37.92	0	0.00	38.00	1.1	18,740	0.01%
2023/09/22	3.4	37.73	20.2	37.57	37.80	-16.8	18,886	-0.09%
2023/09/21	1.8	37.20	34.7	37.42	37.40	-32.9	19,132	-0.17%
2023/09/20	51.6	37.66	40	37.79	37.85	11.5	19,056	0.06%
2023/09/19	0	37.95	8.1	37.92	37.80	-8.1	19,041	-0.04%
2023/09/18	0.1	37.88	4	37.71	37.85	-3.9	19,458	-0.02%
2023/09/15	2.4	37.55	17.2	37.53	37.55	-14.8	19,904	-0.07%
2023/09/14	20	36.85	13.3	37.00	37.50	6.7	20,118	0.03%
2023/09/13	7.2	36.49	1	36.50	36.60	6.2	20,615	0.03%
2023/09/12	0.1	36.30	83.1	36.49	36.55	-83	21,369	-0.39%
2023/09/11	4	36.23	0.2	36.30	36.20	3.9	21,421	0.02%
2023/09/08	1.1	35.86	0	0.00	36.10	1.1	21,446	0.01%
2023/09/07	2	35.56	1	35.55	35.85	1	21,518	0.00%
2023/09/06	48.5	35.62	1	35.55	35.55	47.5	21,561	0.22%
2023/09/05	19.6	36.04	1	36.00	36.00	18.6	21,536	0.09%
2023/09/04	1.3	36.05	0	36.20	36.20	1.3	21,582	0.01%
2023/09/01	9.1	36.01	0	0.00	36.00	9.1	21,781	0.04%
2023/08/31	56.5	36.01	2	36.00	35.90	54.5	21,912	0.25%
2023/08/30	10.6	36.56	1	36.75	36.45	9.6	21,926	0.04%
2023/08/29	53.5	36.16	129.1	36.56	36.60	-75.6	22,085	-0.34%	大賣/
2023/08/28	0	36.45	0.1	36.40	36.20	-0.1	22,043	0.00%
2023/08/25	14	35.89	0	0.00	35.65	14	23,055	0.06%
2023/08/24	14.1	35.83	14	35.71	35.85	0.1	23,169	0.00%
2023/08/23	8.2	35.34	1	35.45	35.30	7.2	23,178	0.03%
2023/08/22	67.4	35.20	1	35.20	35.30	66.4	23,393	0.28%
2023/08/21	7.6	35.70	0.1	35.98	35.60	7.5	23,406	0.03%
2023/08/18	30	35.80	0	0.00	35.70	30	23,507	0.13%
2023/08/17	49.9	35.39	3	35.35	35.65	46.9	23,564	0.20%
2023/08/16	58.7	35.75	4	35.91	35.80	54.7	23,481	0.23%
2023/08/15	37.8	36.78	1	36.85	36.60	36.8	23,258	0.16%
2023/08/14	38.3	36.88	5	37.08	37.05	33.3	23,301	0.14%
2023/08/11	36.2	37.98	0	0.00	37.65	36.2	23,226	0.16%
2023/08/10	69.4	37.96	5	38.27	38.10	64.4	23,226	0.28%
2023/08/09	3.3	39.59	3.1	39.59	39.95	0.3	22,699	0.00%
2023/08/08	7.5	39.72	3	39.72	39.70	4.5	22,368	0.02%
2023/08/07	1.2	39.95	1.1	39.80	39.95	0.2	22,204	0.00%
2023/08/04	8.2	39.35	7	39.56	39.60	1.2	22,156	0.01%
2023/08/02	31.4	39.84	1.1	39.75	39.60	30.2	22,017	0.14%
2023/08/01	4	40.30	5	40.42	40.60	-1	21,645	0.00%
2023/07/31	13	40.30	6	40.26	40.25	7	21,455	0.03%
2023/07/28	3.4	39.84	5.2	39.95	40.05	-1.8	21,395	-0.01%
2023/07/27	1	40.20	27.3	40.21	40.10	-26.3	21,291	-0.12%
2023/07/26	8	39.41	20	39.65	39.65	-12	21,117	-0.06%
2023/07/25	1.7	39.08	3	39.08	39.15	-1.3	21,019	-0.01%
2023/07/24	3.2	38.87	6.9	38.90	39.00	-3.7	21,001	-0.02%
2023/07/21	0.1	39.20	12.1	39.38	39.35	-12	20,838	-0.06%
2023/07/20	20.5	39.39	39.9	39.31	39.35	-19.3	20,622	-0.09%
2023/07/19	5	38.92	7.7	39.02	38.85	-2.7	20,258	-0.01%
2023/07/18	5.3	39.10	123.2	39.18	39.30	-117.9	19,941	-0.59%	大賣/鉅額交易
2023/07/17	5.2	38.90	1	39.00	38.90	4.2	19,518	0.02%
2023/07/14	0.2	38.70	14.2	38.72	38.90	-14	19,445	-0.07%
2023/07/13	3.7	38.27	38.8	38.29	38.10	-35.1	19,291	-0.18%
2023/07/12	3	37.92	84.5	37.91	38.20	-81.5	19,212	-0.42%
2023/07/11	1.4	37.22	8	37.49	37.65	-6.6	19,165	-0.03%
2023/07/10	8.1	36.98	0	0.00	36.85	8.1	19,130	0.04%
2023/07/07	65.2	37.00	2	37.00	37.30	63.2	18,927	0.33%
2023/07/06	56.4	37.74	0	0.00	37.45	56.4	18,779	0.30%
2023/07/05	7.9	38.34	4.5	38.27	38.25	3.3	18,477	0.02%
2023/07/04	1.5	38.33	10	38.42	38.50	-8.5	18,339	-0.05%
2023/07/03	100.2	38.34	3	38.22	38.30	97.2	18,344	0.53%
2023/06/30	1.3	38.57	1	38.45	38.20	0.3	18,353	0.00%
2023/06/29	206	38.21	223.1	38.44	38.55	-17.1	18,106	-0.09%	大買/大賣/
2023/06/28	0.4	37.67	75.4	37.85	37.95	-74.9	17,841	-0.42%
2023/06/27	1.2	37.60	41	37.56	37.55	-39.8	17,730	-0.22%
2023/06/26	2.9	37.75	6	37.74	37.75	-3.1	17,674	-0.02%
2023/06/21	3.5	37.48	1.1	37.73	37.75	2.4	17,161	0.01%
2023/06/20	4.5	37.12	12.3	37.41	37.45	-7.8	16,697	-0.05%
2023/06/19	6.5	36.59	14.1	36.92	37.00	-7.7	16,116	-0.05%
2023/06/16	11.3	37.02	2.7	37.20	36.80	8.5	15,447	0.06%
2023/06/15	19.5	37.49	3	37.60	37.40	16.4	14,684	0.11%
2023/06/14	2.8	37.48	1.2	37.51	37.50	1.6	14,689	0.01%
2023/06/13	4.3	37.68	22.5	37.92	37.75	-18.2	14,804	-0.12%
2023/06/12	1.7	37.87	0	0.00	37.65	1.7	14,842	0.01%
2023/06/09	7.1	37.61	12.1	37.52	37.65	-5	14,902	-0.03%
2023/06/08	0.1	36.90	9	37.24	37.30	-8.9	14,936	-0.06%
2023/06/07	0	0.00	14.3	36.86	37.00	-14.3	14,963	-0.10%
2023/06/06	2.3	36.72	2.1	36.75	36.50	0.2	14,914	0.00%
2023/06/05	1.2	36.78	44.2	36.76	36.70	-43	14,944	-0.29%
2023/06/02	3.3	36.18	6	36.15	36.10	-2.7	14,646	-0.02%
2023/06/01	2.1	35.73	0.4	35.80	35.85	1.8	14,499	0.01%
2023/05/31	11.1	35.94	0	0.00	35.80	11.1	14,471	0.08%
2023/05/30	1.4	36.08	3.1	36.10	36.20	-1.7	13,547	-0.01%
2023/05/29	4.8	35.95	8.3	36.07	36.20	-3.5	13,613	-0.03%
2023/05/26	4.1	35.66	4	36.10	36.15	0.1	13,663	0.00%
2023/05/25	6.3	35.52	1	36.20	36.20	5.3	13,443	0.04%
2023/05/24	5.2	35.68	52.2	35.60	35.90	-47.1	13,268	-0.35%
2023/05/23	5.5	35.95	3.2	36.10	36.20	2.4	13,034	0.02%
2023/05/22	3	36.08	31.2	36.02	36.20	-28.2	12,883	-0.22%
2023/05/19	6	35.97	14.3	36.07	36.00	-8.3	12,639	-0.07%
2023/05/18	2.2	35.89	8.4	35.89	35.95	-6.2	12,805	-0.05%
2023/05/17	0.7	35.11	44.3	35.58	35.60	-43.6	12,683	-0.34%
2023/05/16	0.1	34.85	56.8	35.05	35.15	-56.7	12,549	-0.45%
2023/05/15	1.1	34.40	5	34.46	34.50	-3.9	12,561	-0.03%
2023/05/12	14.4	34.40	6.2	34.49	34.30	8.2	12,592	0.06%
2023/05/11	1.6	34.70	9	34.97	34.80	-7.4	12,485	-0.06%
2023/05/10	5.1	34.67	8	34.73	34.80	-2.9	12,598	-0.02%
2023/05/09	0.3	34.40	11	34.47	34.50	-10.7	12,570	-0.09%
2023/05/08	0	0.00	1.9	34.30	34.30	-1.9	12,549	-0.02%
2023/05/05	3	34.30	9.1	34.28	34.25	-6	12,587	-0.05%
2023/05/04	0.3	34.35	20	34.33	34.30	-19.7	12,849	-0.15%
2023/05/02	34.1	34.00	1	34.00	34.10	33.1	13,197	0.25%
2023/04/28	10	33.93	7	33.94	34.05	3	13,735	0.02%
2023/04/27	1.8	33.80	0	0.00	33.85	1.8	13,802	0.01%
2023/04/26	0.2	33.90	4	33.88	34.00	-3.8	13,872	-0.03%
2023/04/25	8.9	33.94	9.7	34.04	33.90	-0.8	13,859	-0.01%
2023/04/24	2.2	33.94	2	33.93	34.10	0.2	13,867	0.00%
2023/04/21	0	0.00	8	33.99	34.05	-8	13,960	-0.06%
2023/04/20	2.5	33.91	2	33.88	33.90	0.5	14,036	0.00%
2023/04/19	6	34.12	2	34.28	34.05	4	14,263	0.03%
2023/04/18	7.1	34.01	22	34.11	34.20	-14.9	14,198	-0.10%
2023/04/17	1.1	33.61	0	0.00	33.45	1.1	14,151	0.01%
2023/04/14	0.2	33.32	3	33.33	33.45	-2.8	14,201	-0.02%
2023/04/13	4.3	33.25	1	33.15	33.30	3.3	14,120	0.02%
2023/04/12	2.7	33.17	0	0.00	33.15	2.7	14,095	0.02%
2023/04/11	2.1	32.98	2	33.08	33.15	0.1	14,175	0.00%
2023/04/10	2.8	33.01	1.4	33.01	33.00	1.4	14,129	0.01%
2023/04/07	12.8	32.76	1	32.80	32.80	11.8	14,130	0.08%
2023/04/06	2.3	33.01	0	0.00	33.00	2.3	14,133	0.02%
2023/03/31	0.8	32.95	8.3	32.93	33.00	-7.5	14,047	-0.05%
2023/03/30	7.8	32.75	0	0.00	32.70	7.8	13,920	0.06%
2023/03/29	3.1	32.75	0	0.00	32.80	3.1	13,958	0.02%
2023/03/28	6	32.93	1.5	33.00	32.85	4.5	14,078	0.03%
2023/03/27	5.6	32.99	4.1	33.07	33.05	1.6	14,139	0.01%
2023/03/24	1	32.90	7.3	33.00	33.10	-6.3	14,325	-0.04%
2023/03/23	10.6	32.99	6.3	33.04	33.15	4.2	14,387	0.03%
2023/03/22	1	32.50	15.3	32.67	32.70	-14.3	14,542	-0.10%
2023/03/21	7.2	32.20	5.7	32.24	32.20	1.5	14,762	0.01%
2023/03/20	2.5	32.02	2	32.00	32.00	0.5	14,798	0.00%
2023/03/17	3.3	31.86	1.6	31.89	31.75	1.7	14,817	0.01%
2023/03/16	9.2	31.65	5.5	31.61	31.65	3.8	14,785	0.03%
2023/03/15	14.9	32.22	7	32.29	32.00	7.9	14,750	0.05%
2023/03/14	17.7	32.20	34.4	32.24	32.10	-16.7	14,753	-0.11%
2023/03/13	12.6	32.49	60.3	32.46	32.55	-47.6	14,625	-0.33%
2023/03/10	32.8	32.68	11	32.61	32.65	21.8	14,645	0.15%
2023/03/09	52.7	33.11	15.3	32.95	32.95	37.5	14,749	0.25%
2023/03/08	29.6	33.38	3	33.57	33.30	26.6	15,331	0.17%
2023/03/07	1.1	33.06	11	33.00	33.15	-9.9	15,349	-0.06%
2023/03/06	24.7	32.87	3	32.97	32.95	21.7	15,488	0.14%
2023/03/03	45.6	32.83	11.4	32.82	32.80	34.2	15,532	0.22%
2023/03/02	23.5	33.09	3	33.10	32.95	20.5	15,707	0.13%
2023/03/01	3.5	32.87	10.8	33.19	33.70	-7.3	15,720	-0.05%
2023/02/24	9.9	33.32	51	33.34	33.30	-41.1	15,527	-0.26%
2023/02/23	4.4	33.71	0.4	33.80	33.65	4.1	15,376	0.03%
2023/02/22	4.4	33.27	5	33.31	33.80	-0.6	15,585	0.00%
2023/02/21	6.3	33.73	0	0.00	33.65	6.3	15,604	0.04%
2023/02/20	11.5	33.98	14	33.97	34.05	-2.5	15,875	-0.02%
2023/02/17	1	33.50	2	33.65	33.50	-1	16,016	-0.01%
2023/02/16	4	33.64	15.1	33.77	33.40	-11.1	16,297	-0.07%
2023/02/15	12.6	33.29	2	33.38	33.40	10.6	16,273	0.07%
2023/02/14	4.1	33.45	2	33.33	33.55	2.1	16,268	0.01%
2023/02/13	0.2	32.71	37.1	33.04	33.30	-36.9	16,281	-0.23%
2023/02/10	3.6	32.60	9.6	32.56	32.60	-5.9	16,211	-0.04%
2023/02/09	12.1	32.09	70	32.10	32.10	-57.9	16,282	-0.36%
2023/02/08	31.3	32.32	12	32.11	32.15	19.3	16,434	0.12%
2023/02/07	1.3	32.30	15	32.20	32.25	-13.7	16,442	-0.08%
2023/02/06	10.1	32.36	2	32.30	32.10	8.1	16,602	0.05%
2023/02/03	7.9	32.51	0	0.00	32.45	7.9	16,761	0.05%
2023/02/02	5.4	32.32	1	32.50	32.85	4.4	16,812	0.03%
2023/02/01	4.6	32.01	0	0.00	32.60	4.6	16,658	0.03%
2023/01/31	37.2	32.28	0	0.00	31.95	37.2	16,717	0.22%
2023/01/30	6.3	32.47	4.8	32.60	32.60	1.5	16,634	0.01%
2023/01/17	5.1	31.93	12	31.96	32.00	-6.9	16,306	-0.04%
2023/01/16	1.7	31.94	13	31.91	32.00	-11.3	16,381	-0.07%
2023/01/13	6	31.75	6	31.60	31.65	0	16,508	0.00%
2023/01/12	4	31.39	0	0.00	31.45	4	16,953	0.02%
2023/01/11	2	31.60	1	31.65	31.45	1	17,110	0.01%
2023/01/10	8.8	31.59	3.5	31.63	31.75	5.2	17,218	0.03%
2023/01/09	0	31.50	14	31.59	31.70	-14	17,325	-0.08%
2023/01/06	10.5	31.05	0	0.00	30.95	10.5	17,451	0.06%
2023/01/05	4.3	30.84	4	30.83	31.10	0.3	17,784	0.00%
2023/01/04	11.6	30.33	1	30.40	30.40	10.6	17,687	0.06%
2023/01/03	17.1	30.23	4.4	30.41	30.50	12.8	17,997	0.07%
2022/12/30	4.3	30.45	2	30.65	30.35	2.3	18,034	0.01%
2022/12/29	13.1	30.25	0.1	30.30	30.25	13	18,080	0.07%
2022/12/28	8.3	30.52	0	0.00	30.50	8.3	18,140	0.05%
2022/12/27	6.1	30.68	0	0.00	30.65	6.1	18,372	0.03%
2022/12/26	3.7	30.61	1	30.65	30.70	2.7	18,666	0.01%
2022/12/23	18.8	30.45	1	30.55	30.55	17.8	19,127	0.09%
2022/12/22	7.3	30.72	3	30.70	30.85	4.3	19,547	0.02%
2022/12/21	5.1	30.50	0	0.00	30.50	5.1	20,038	0.03%
2022/12/20	14.9	30.48	2	30.45	30.65	12.9	20,406	0.06%
2022/12/19	14.8	30.60	0	0.00	30.65	14.8	20,429	0.07%
2022/12/16	19.6	30.79	1	31.00	30.80	18.6	20,388	0.09%
2022/12/15	11.4	31.08	0	0.00	31.15	11.4	20,411	0.06%
2022/12/14	0.8	31.18	23	31.24	31.20	-22.3	20,514	-0.11%
2022/12/13	21.7	30.79	0	0.00	30.80	21.7	20,352	0.11%
2022/12/12	2.8	31.01	0	0.00	31.15	2.8	20,133	0.01%
2022/12/09	24.8	30.98	0	31.20	31.15	24.7	20,470	0.12%
2022/12/08	3.1	30.94	0	0.00	31.10	3.1	20,527	0.02%
2022/12/07	4.7	30.95	12	31.02	30.95	-7.3	20,524	-0.04%
2022/12/06	5.6	31.05	2	31.00	30.95	3.6	20,487	0.02%
2022/12/05	5.7	31.17	1	31.25	31.05	4.7	20,419	0.02%
2022/12/02	17.5	31.23	1	31.25	31.10	16.5	20,398	0.08%
2022/12/01	12.7	31.64	19	32.04	31.55	-6.4	20,356	-0.03%
2022/11/30	36	31.57	8.2	31.70	32.00	27.8	20,110	0.14%
2022/11/29	2.9	31.40	4	31.29	31.50	-1.1	19,455	-0.01%
2022/11/28	7.5	30.86	0	30.90	30.95	7.5	19,341	0.04%
2022/11/25	15.1	31.36	1	31.60	31.35	14.1	19,307	0.07%
2022/11/24	0.2	31.40	18.2	31.47	31.65	-18	19,324	-0.09%
2022/11/23	10.2	31.09	8	31.18	31.10	2.2	19,207	0.01%
2022/11/22	14.1	30.82	14.3	30.86	30.90	-0.2	19,133	0.00%
2022/11/21	12.6	30.14	0.3	30.50	30.55	12.3	19,065	0.06%
2022/11/18	10.5	30.14	4	30.60	30.20	6.5	19,009	0.03%
2022/11/17	4	30.78	0.2	30.97	30.85	3.9	18,811	0.02%
2022/11/16	5.7	30.97	5.1	31.29	30.85	0.6	18,830	0.00%
2022/11/15	11.8	31.17	0.4	31.15	31.15	11.4	18,676	0.06%
2022/11/14	0	31.15	1.5	31.31	31.30	-1.4	18,526	-0.01%
2022/11/11	3	30.67	29.2	30.72	30.85	-26.2	18,307	-0.14%
2022/11/10	14.7	29.99	3.1	29.96	30.00	11.6	18,057	0.06%
2022/11/09	4	30.49	2.1	30.55	30.50	1.9	18,077	0.01%
2022/11/08	4	30.24	6.3	30.28	30.40	-2.3	18,099	-0.01%
2022/11/07	4.2	29.81	3	29.98	30.20	1.2	18,153	0.01%
2022/11/04	3.1	28.90	3	29.28	29.55	0.1	18,558	0.00%
2022/11/03	18.5	29.11	0.8	29.26	29.10	17.7	19,100	0.09%
2022/11/02	14.9	29.50	4	29.40	29.35	10.9	19,330	0.06%
2022/11/01	11.3	29.79	0	0.00	29.75	11.3	19,212	0.06%
2022/10/31	0	30.15	9	30.18	29.90	-9	19,108	-0.05%
2022/10/28	0.1	29.85	1	30.00	29.80	-0.9	19,148	0.00%
2022/10/27	25	29.91	0	0.00	29.70	25	19,203	0.13%
2022/10/26	12	30.17	1	30.20	30.15	11	19,123	0.06%
2022/10/25	8.4	29.72	0	0.00	29.95	8.4	18,971	0.04%
2022/10/24	9.2	29.68	7	29.79	29.60	2.2	18,984	0.01%
2022/10/21	3	29.53	13	29.53	29.70	-10	18,949	-0.05%
2022/10/20	12.5	28.56	6.7	29.12	29.20	5.8	18,830	0.03%
2022/10/19	31.4	29.25	10.4	29.06	29.00	21.1	18,464	0.11%
2022/10/18	5.1	29.42	10.6	29.37	29.70	-5.5	18,376	-0.03%
2022/10/17	19.2	29.09	13	29.25	29.25	6.2	18,298	0.03%
2022/10/14	26.9	29.59	1	29.55	29.40	25.9	18,135	0.14%
2022/10/13	28.7	29.77	26.1	29.75	29.75	2.6	17,917	0.01%
2022/10/12	28.2	30.12	7.5	30.24	30.25	20.6	17,555	0.12%
2022/10/11	40.3	30.14	7.5	30.26	30.05	32.8	17,569	0.19%
2022/10/07	14.2	31.03	0	31.15	31.00	14.2	17,288	0.08%
2022/10/06	7.1	31.12	2.3	31.11	31.35	4.8	17,249	0.03%
2022/10/05	4	31.01	0.5	31.07	30.85	3.5	17,419	0.02%
2022/10/04	6.1	30.64	3	30.75	30.70	3.1	17,385	0.02%
2022/10/03	18.6	30.69	3	30.63	30.65	15.6	17,214	0.09%
2022/09/30	19	31.21	9	31.37	31.15	10	16,923	0.06%
2022/09/29	10.2	31.53	20.9	31.42	31.80	-10.7	16,572	-0.06%
2022/09/28	29.5	31.92	32	31.81	31.95	-2.5	16,247	-0.02%
2022/09/27	34.4	32.73	5	32.50	32.45	29.4	15,819	0.19%
2022/09/26	11.4	33.42	0.1	33.65	33.35	11.3	15,591	0.07%
2022/09/23	16.3	33.86	0	0.00	33.90	16.3	15,564	0.10%
2022/09/22	13.4	33.73	0	0.00	33.65	13.4	15,719	0.09%
2022/09/21	5.2	34.32	0	0.00	34.25	5.2	15,675	0.03%
2022/09/20	6.2	34.63	0.8	34.75	34.45	5.4	15,555	0.03%
2022/09/19	2.1	34.54	13.1	34.67	34.45	-10.9	15,640	-0.07%
2022/09/16	7.3	34.46	0.1	34.43	34.50	7.3	15,802	0.05%
2022/09/15	33.3	34.61	1	34.51	34.55	32.2	15,945	0.20%
2022/09/14	31.4	34.88	1	34.85	34.75	30.4	16,493	0.18%
2022/09/13	20.2	35.04	0	0.00	35.05	20.2	17,128	0.12%
2022/09/12	1.5	35.25	25	35.41	35.55	-23.5	17,740	-0.13%
2022/09/08	2.3	34.88	0	0.00	35.00	2.3	18,634	0.01%
2022/09/07	13.3	34.95	1	35.00	34.95	12.3	18,810	0.07%
2022/09/06	1	35.25	3	35.42	35.35	-2	19,000	-0.01%
2022/09/05	5.9	35.03	0	0.00	35.30	5.9	19,127	0.03%
2022/09/02	3.2	35.05	1	35.15	35.00	2.2	19,485	0.01%
2022/09/01	41.4	35.14	0	0.00	35.15	41.4	19,537	0.21%
2022/08/31	0.6	35.75	0	0.00	35.90	0.6	19,580	0.00%
2022/08/30	5	35.29	1	35.70	35.45	4	19,466	0.02%
2022/08/29	3.1	35.47	0	0.00	35.50	3.1	19,511	0.02%
2022/08/26	1	35.75	4.7	35.76	35.85	-3.7	19,708	-0.02%
2022/08/25	11.8	35.37	9	35.38	35.55	2.8	19,814	0.01%
2022/08/24	5	35.15	1	35.20	35.10	4	19,915	0.02%
2022/08/23	8.7	35.35	0	0.00	35.20	8.7	20,507	0.04%
2022/08/22	12.9	35.74	2.2	35.78	35.80	10.7	20,648	0.05%
2022/08/19	7.1	35.84	0	0.00	35.80	7.1	20,714	0.03%
2022/08/18	0	35.85	11.2	36.03	36.05	-11.1	20,785	-0.05%
2022/08/17	17.3	35.67	6	35.75	35.75	11.3	20,909	0.05%
2022/08/16	0.1	35.90	0	0.00	35.80	0.1	20,895	0.00%
2022/08/15	12.7	35.62	0	0.00	35.60	12.7	21,009	0.06%
2022/08/12	6.6	35.72	0	0.00	35.70	6.6	21,088	0.03%
2022/08/11	14	35.81	17.1	35.87	35.80	-3.1	21,153	-0.01%
2022/08/10	51.7	36.99	17.4	37.20	37.20	34.2	20,871	0.16%
2022/08/09	10.5	36.36	104	36.38	36.90	-93.5	20,432	-0.46%	大賣/
2022/08/08	28.2	35.87	8	35.91	36.00	20.2	20,328	0.10%
2022/08/05	7.2	35.93	58	35.94	35.85	-50.8	20,596	-0.25%
2022/08/04	4	35.60	4	35.69	35.65	0	20,844	0.00%
2022/08/03	4.1	35.43	41	35.54	35.60	-36.9	20,975	-0.18%
2022/08/02	22.1	35.32	25	35.48	35.70	-2.9	21,221	-0.01%
2022/08/01	18	35.45	4	35.50	35.55	14	21,482	0.07%
2022/07/29	11.2	35.39	30	35.63	35.40	-18.8	21,867	-0.09%
2022/07/28	1.1	35.60	25	35.60	35.60	-23.9	22,055	-0.11%
2022/07/27	33	34.64	15	34.89	35.15	18	22,041	0.08%
2022/07/26	3	34.48	5	34.70	34.60	-2	22,016	-0.01%
2022/07/25	11	34.56	0	0.00	34.45	11	22,072	0.05%
2022/07/22	2	34.50	3	34.77	34.90	-1	22,258	0.00%
2022/07/21	2.1	33.96	0	0.00	34.45	2.1	22,434	0.01%
2022/07/20	5.6	34.16	6	34.65	34.15	-0.5	22,622	0.00%
2022/07/19	8.2	34.18	1.1	34.26	34.15	7.1	22,813	0.03%
2022/07/18	5	33.98	13.1	34.11	34.15	-8.1	23,120	-0.04%
2022/07/15	20.3	34.06	1	34.05	33.90	19.3	23,350	0.08%
2022/07/14	3.1	34.72	16	34.87	34.55	-12.9	23,643	-0.05%
2022/07/13	26.3	34.99	8	34.92	34.85	18.3	23,883	0.08%
2022/07/12	20.3	33.49	5	33.45	33.45	15.3	24,119	0.06%
2022/07/11	11.1	34.52	0	0.00	34.30	11.1	24,310	0.05%
2022/07/08	5	35.08	1	35.20	35.05	4	24,688	0.02%
2022/07/07	2	34.85	21	35.34	35.15	-19	24,896	-0.08%
2022/07/06	117.2	35.50	11	35.21	35.20	106.2	24,949	0.43%	大買/鉅額交易
2022/07/05	4.9	35.92	0	0.00	35.55	4.9	25,090	0.02%
2022/07/04	3	35.47	8	35.60	35.75	-5	25,235	-0.02%
2022/07/01	11	35.30	44.1	35.34	35.25	-33	25,807	-0.13%
2022/06/30	3.1	35.32	4	35.44	35.30	-0.9	25,991	0.00%
2022/06/29	3.4	35.77	0	0.00	35.70	3.4	26,007	0.01%
2022/06/28	1	36.25	1	36.30	36.35	0	26,076	0.00%
2022/06/27	4.2	36.52	0	0.00	36.20	4.2	26,224	0.02%
2022/06/24	3.1	36.13	23	36.22	36.15	-19.9	26,116	-0.08%
2022/06/23	22.1	35.21	15	35.57	35.35	7.1	26,141	0.03%
2022/06/22	14	35.55	11	35.81	35.40	3	25,980	0.01%
2022/06/21	31	35.60	63	35.73	35.60	-32	25,464	-0.13%
2022/06/20	13.2	35.23	5	35.26	34.60	8.2	25,138	0.03%
2022/06/17	17.7	35.40	22	35.36	35.30	-4.3	24,571	-0.02%
2022/06/16	8.5	36.26	3	36.22	36.15	5.5	23,715	0.02%
2022/06/15	41.9	36.15	2	36.30	36.20	39.9	23,985	0.17%
2022/06/14	4.1	36.66	4	36.90	36.90	0.1	24,039	0.00%
2022/06/13	31.7	35.99	14.4	36.12	36.50	17.3	24,410	0.07%
2022/06/10	7.3	36.87	13	36.86	37.10	-5.7	24,131	-0.02%
2022/06/09	26.4	37.11	0	0.00	37.15	26.4	24,116	0.11%
2022/06/08	1.1	37.56	2	37.68	37.70	-0.9	23,909	0.00%
2022/06/07	0.1	37.70	0	37.75	37.70	0.1	24,006	0.00%
2022/06/06	29.8	37.25	20	37.52	37.80	9.8	23,969	0.04%
2022/06/02	12.6	37.76	0	0.00	37.90	12.6	24,002	0.05%
2022/06/01	10.6	38.33	0	0.00	38.20	10.6	24,290	0.04%
2022/05/31	2.1	38.01	0	0.00	38.75	2.1	24,270	0.01%
2022/05/30	2	38.00	6	38.30	38.45	-4	23,672	-0.02%
2022/05/27	3	38.00	4	37.96	37.95	-1	23,513	0.00%
2022/05/26	11.2	37.47	0	0.00	37.30	11.2	23,592	0.05%
2022/05/25	4.4	37.25	0	0.00	37.60	4.4	23,940	0.02%
2022/05/24	3	37.30	10	37.61	37.20	-7	24,068	-0.03%
2022/05/23	3	36.90	0.2	36.95	37.20	2.8	24,135	0.01%
2022/05/20	1.9	36.94	15	37.05	37.10	-13.1	24,334	-0.05%
2022/05/19	8.1	36.63	0	0.00	36.60	8.1	24,357	0.03%
2022/05/18	17.1	37.00	18	37.12	37.50	-0.9	24,200	0.00%
2022/05/17	15.4	36.53	0.1	36.65	36.45	15.3	24,032	0.06%
2022/05/16	7.9	36.68	2.2	36.64	36.90	5.7	23,972	0.02%
2022/05/13	17.3	36.75	22	36.70	36.95	-4.7	23,752	-0.02%
2022/05/12	11	37.53	5	37.00	37.00	6	23,630	0.03%
2022/05/11	3	38.18	18.1	38.25	38.35	-15	23,358	-0.06%
2022/05/10	9.3	37.86	5	37.90	38.20	4.3	23,272	0.02%
2022/05/09	31.5	38.11	3	38.13	38.00	28.5	23,158	0.12%
2022/05/06	19.6	39.04	19	39.17	39.35	0.6	23,304	0.00%
2022/05/05	48.1	40.21	18	39.82	39.85	30.1	23,268	0.13%
2022/05/04	3.1	40.70	0	0.00	40.85	3.1	22,935	0.01%
2022/05/03	12	41.10	4	41.05	40.85	8	23,115	0.03%
2022/04/29	6	41.50	3	41.39	41.60	3	23,151	0.01%
2022/04/28	9.1	40.89	1	40.95	41.00	8.1	23,189	0.03%
2022/04/27	20.5	41.72	4.2	41.78	41.60	16.3	22,990	0.07%
2022/04/26	3.1	41.80	2	41.75	41.95	1.1	22,892	0.00%
2022/04/25	12.2	41.34	18.4	41.52	41.55	-6.2	22,814	-0.03%
2022/04/22	6.4	41.07	12.1	41.18	41.55	-5.7	22,680	-0.03%
2022/04/21	18.7	40.97	23	40.87	41.00	-4.3	22,660	-0.02%
2022/04/20	7.8	41.25	4	41.25	41.75	3.8	22,756	0.02%
2022/04/19	2.8	41.81	3	41.95	41.50	-0.2	22,593	0.00%
2022/04/18	10.3	41.73	237.7	42.01	41.90	-227.4	22,623	-1.01%	大賣/鉅額交易
2022/04/15	6.6	43.00	44	42.88	42.85	-37.4	22,231	-0.17%
2022/04/14	25.4	44.06	9.3	43.35	43.10	16.1	22,188	0.07%
2022/04/13	0.2	44.84	29	44.54	44.95	-28.8	21,917	-0.13%
2022/04/12	0.3	44.46	8	44.26	44.45	-7.7	21,815	-0.04%
2022/04/11	6.8	44.45	51.9	44.74	44.65	-45	21,804	-0.21%
2022/04/08	1.2	44.11	2	44.18	44.35	-0.8	21,693	0.00%
2022/04/07	4.5	44.47	42	45.04	44.10	-37.5	21,521	-0.17%
2022/04/06	5.5	43.15	71.9	43.36	44.05	-66.3	20,847	-0.32%
2022/04/01	3.5	42.87	21	42.85	43.10	-17.5	20,525	-0.09%
2022/03/31	2	42.73	13.4	42.79	42.90	-11.4	20,361	-0.06%
2022/03/30	2	42.25	6	42.30	42.25	-4	20,140	-0.02%
2022/03/29	9.2	42.15	5.1	42.10	42.00	4.1	20,062	0.02%
2022/03/28	6.1	41.77	13	41.73	42.40	-6.9	20,106	-0.03%
2022/03/25	15.1	41.88	19	41.96	42.20	-3.9	20,005	-0.02%
2022/03/24	14.8	42.22	30	42.21	42.25	-15.2	19,863	-0.08%
2022/03/23	166	41.65	32.2	42.17	42.35	133.8	20,104	0.67%	大買/鉅額交易
2022/03/22	2	40.97	5.1	40.99	41.15	-3.1	19,934	-0.02%
2022/03/21	10.9	40.56	10.1	40.51	40.60	0.8	19,757	0.00%
2022/03/18	9.5	40.58	34	40.33	40.45	-24.5	19,688	-0.12%
2022/03/17	9	39.68	14	39.99	40.05	-5	19,291	-0.03%
2022/03/16	2.5	38.96	35	39.11	39.50	-32.6	19,042	-0.17%
2022/03/15	6.5	38.52	9.1	38.49	38.60	-2.6	18,592	-0.01%
2022/03/14	0	38.25	6	38.41	38.50	-6	18,718	-0.03%
2022/03/11	1	37.95	0	0.00	37.95	1	18,809	0.01%
2022/03/10	2.4	37.67	28	38.24	38.25	-25.6	18,971	-0.13%
2022/03/09	12.2	37.48	2.1	37.74	37.40	10.1	18,913	0.05%
2022/03/08	10.2	37.39	12	37.51	37.35	-1.8	18,855	-0.01%
2022/03/07	18.9	37.46	22	37.59	37.65	-3.1	18,541	-0.02%
2022/03/04	4.3	37.80	0	0.00	38.00	4.3	18,838	0.02%
2022/03/03	16.1	37.98	1	38.00	38.10	15.1	18,849	0.08%
2022/03/02	2.4	37.95	0	0.00	38.10	2.4	19,001	0.01%
2022/03/01	31	38.10	25	38.05	38.20	6	18,897	0.03%
2022/02/25	51.9	37.39	3	37.45	37.60	48.9	18,700	0.26%
2022/02/24	15.2	37.60	6.1	37.67	37.70	9.1	18,282	0.05%
2022/02/23	3.3	37.79	5	38.10	38.05	-1.7	18,069	-0.01%
2022/02/22	22.6	37.43	2	37.55	37.60	20.6	17,974	0.11%
2022/02/21	26.1	37.80	3.5	37.87	38.00	22.6	17,683	0.13%
2022/02/18	4.6	38.16	7.2	38.19	38.10	-2.7	17,511	-0.02%
2022/02/17	15.1	38.22	2	38.15	38.40	13.1	17,574	0.07%
2022/02/16	1	38.10	4	38.18	38.20	-3	17,532	-0.02%
2022/02/15	14.4	38.19	0	0.00	38.10	14.4	17,393	0.08%
2022/02/14	15.4	38.20	7	38.34	38.45	8.4	17,356	0.05%
2022/02/11	5	38.63	0	0.00	38.80	5	17,366	0.03%
2022/02/10	11.7	38.40	193	38.35	38.70	-181.3	17,302	-1.05%	大賣/鉅額交易
2022/02/09	10.1	38.97	8.3	38.86	38.80	1.8	17,119	0.01%
2022/02/08	7	38.82	18.5	38.82	38.95	-11.5	16,979	-0.07%
2022/02/07	5.3	37.40	9	37.68	38.00	-3.7	16,457	-0.02%
2022/01/26	0	37.00	3	36.90	36.95	-3	16,120	-0.02%
2022/01/25	17.1	36.45	2	36.63	36.90	15.1	16,116	0.09%
2022/01/24	10.7	36.54	6.2	36.66	36.90	4.5	15,849	0.03%
2022/01/21	3.2	36.49	3	36.75	36.85	0.2	15,865	0.00%
2022/01/20	2	37.06	41	36.80	36.95	-39	15,661	-0.25%
2022/01/19	8	36.91	8	36.98	37.00	0	15,589	0.00%
2022/01/18	13	36.95	22.5	37.19	37.25	-9.5	15,666	-0.06%
2022/01/17	41.3	36.98	21	37.10	37.05	20.3	15,532	0.13%
2022/01/14	247.6	37.51	53	37.65	37.45	194.6	15,445	1.26%	大買/鉅額交易
2022/01/13	37	37.70	33.3	37.44	37.85	3.7	15,365	0.02%
2022/01/12	62	36.96	61.4	36.98	37.00	0.7	14,982	0.00%
2022/01/11	36	36.73	10.5	36.62	37.00	25.5	14,812	0.17%
2022/01/10	7.6	35.95	7	36.20	36.15	0.6	14,715	0.00%
2022/01/07	4	36.14	6.2	36.28	36.20	-2.2	14,676	-0.02%
2022/01/06	69.7	35.66	14	35.74	36.00	55.7	14,480	0.38%
2022/01/05	5.1	35.48	0	0.00	35.55	5.1	14,401	0.04%
2022/01/04	15	35.29	0.2	35.40	35.55	14.8	14,513	0.10%
2022/01/03	7.3	35.33	1	35.45	35.35	6.3	14,429	0.04%
2021/12/30	6	35.59	6.5	35.55	35.55	-0.5	14,371	0.00%
2021/12/29	3	35.55	6.4	35.65	35.60	-3.4	14,475	-0.02%
2021/12/28	1.1	35.46	0.2	35.60	35.60	0.9	14,534	0.01%
2021/12/27	9.3	35.44	3.4	35.49	35.60	5.9	14,543	0.04%
2021/12/24	12.2	35.44	27.7	35.45	35.50	-15.5	14,759	-0.11%
2021/12/23	6	35.50	1.5	35.64	35.50	4.5	14,804	0.03%
2021/12/22	4	35.63	58	35.63	35.65	-54	14,903	-0.36%
2021/12/21	4.2	35.79	1.8	35.82	35.75	2.4	14,792	0.02%
2021/12/20	1.4	35.83	17.7	35.99	36.00	-16.3	14,718	-0.11%
2021/12/17	6.3	35.57	6	35.85	35.90	0.3	14,516	0.00%
2021/12/16	3	35.33	4.2	35.28	35.60	-1.2	14,226	-0.01%
2021/12/15	11.1	35.22	4	35.15	35.20	7.1	14,286	0.05%
2021/12/14	9	35.16	2	35.15	35.40	7	14,568	0.05%
2021/12/13	10	35.49	6.3	35.57	35.50	3.7	14,534	0.03%
2021/12/10	3.4	35.31	132	35.55	35.65	-128.6	14,470	-0.89%	大賣/鉅額交易
2021/12/09	6	35.13	0.2	35.20	35.30	5.9	14,411	0.04%
2021/12/08	2.1	35.00	2	35.18	35.20	0.1	14,402	0.00%
2021/12/07	1	34.40	16	34.78	35.10	-15	14,249	-0.11%
2021/12/06	3	34.11	68	34.46	34.60	-65	14,035	-0.46%
2021/12/03	1	34.10	1	34.15	34.15	0	13,963	0.00%
2021/12/02	3.3	33.98	4	34.09	34.25	-0.7	13,859	-0.01%
2021/12/01	2	33.92	22	34.01	34.15	-20	13,857	-0.14%
2021/11/30	19.6	33.71	4	33.79	34.20	15.6	14,025	0.11%
2021/11/29	4.5	33.83	6	33.90	33.90	-1.5	13,373	-0.01%
2021/11/26	25.1	34.01	0	0.00	33.90	25.1	13,316	0.19%
2021/11/25	3	34.46	0.5	34.50	34.50	2.5	13,369	0.02%
2021/11/24	0	34.40	2.5	34.38	34.35	-2.5	13,445	-0.02%
2021/11/23	33.2	34.11	17	34.18	34.10	16.2	13,526	0.12%
2021/11/22	23.4	34.28	3	34.23	34.15	20.4	13,527	0.15%
2021/11/19	15.3	34.50	12.2	34.45	34.65	3.1	13,484	0.02%
2021/11/18	9.2	34.61	9.3	34.62	34.70	-0.1	13,414	0.00%
2021/11/17	1.4	34.16	1	34.20	34.20	0.4	13,571	0.00%
2021/11/16	0	34.00	89.9	34.00	34.20	-89.9	13,654	-0.66%
2021/11/15	34.3	33.94	3.1	33.92	33.95	31.2	13,736	0.23%
2021/11/12	0	33.85	6	33.76	33.90	-6	13,847	-0.04%
2021/11/11	32.1	33.75	15.4	33.79	33.80	16.7	14,108	0.12%
2021/11/10	4.2	33.64	24.7	33.98	34.00	-20.5	14,362	-0.14%
2021/11/09	8.3	33.51	0	0.00	33.70	8.3	14,379	0.06%
2021/11/08	8	33.53	5	33.55	33.60	3	15,869	0.02%
2021/11/05	4.3	33.44	356.6	33.45	33.70	-352.3	16,463	-2.14%	大賣/鉅額交易
2021/11/04	1	33.35	12.2	33.45	33.45	-11.2	16,617	-0.07%
2021/11/03	4	33.20	4	33.29	33.40	0	16,839	0.00%
2021/11/02	6.2	33.26	1.5	33.34	33.30	4.7	17,037	0.03%
2021/11/01	5.1	33.29	1.4	33.32	33.30	3.7	17,036	0.02%
2021/10/29	1	33.20	5.1	33.37	33.40	-4.1	17,140	-0.02%
2021/10/28	2.3	33.26	2.2	33.38	33.40	0.1	17,210	0.00%
2021/10/27	3	33.32	9.1	33.41	33.35	-6.1	17,331	-0.04%
2021/10/26	0.1	33.40	226.2	33.46	33.45	-226.1	17,520	-1.29%	大賣/鉅額交易
2021/10/25	2.9	33.08	21.1	33.00	33.10	-18.2	17,345	-0.10%
2021/10/22	2	32.83	15	33.01	33.05	-13	17,462	-0.07%
2021/10/21	0	32.95	7	32.96	32.95	-7	17,366	-0.04%
2021/10/20	0.9	32.89	8.5	32.83	32.90	-7.6	17,206	-0.04%
2021/10/19	5.1	32.73	14	32.79	32.75	-8.9	17,208	-0.05%
2021/10/18	2	32.90	16	32.82	32.95	-14	17,240	-0.08%
2021/10/15	0.1	32.45	0.2	32.45	32.50	0	17,178	0.00%
2021/10/14	1.6	32.45	3.7	32.44	32.30	-2.1	17,136	-0.01%
2021/10/13	4.3	32.45	6.3	32.43	32.50	-2	17,222	-0.01%
2021/10/12	25.3	32.19	7.1	32.29	32.45	18.2	17,261	0.11%
2021/10/08	2	32.28	1	32.20	32.25	1	17,140	0.01%
2021/10/07	2.2	32.40	43	32.39	32.40	-40.8	17,250	-0.24%
2021/10/06	2	32.00	1.6	32.11	32.25	0.4	17,271	0.00%
2021/10/05	7.3	32.05	0	0.00	32.05	7.3	17,257	0.04%
2021/10/04	4.1	32.03	3	32.05	32.10	1.1	17,264	0.01%
2021/10/01	40.6	31.89	3	32.02	32.05	37.6	17,277	0.22%
2021/09/30	4	32.09	0	0.00	32.05	4	17,102	0.02%
2021/09/29	36	32.06	0	0.00	32.05	36	17,088	0.21%
2021/09/28	7	32.34	3	32.30	32.40	4	16,926	0.02%
2021/09/27	1.7	32.49	10.1	32.36	32.35	-8.3	16,971	-0.05%
2021/09/24	7	32.36	1.2	32.42	32.40	5.8	17,017	0.03%
2021/09/23	0	32.35	2	32.25	32.40	-2	17,042	-0.01%
2021/09/22	29.2	31.97	76	31.95	32.10	-46.8	17,109	-0.27%
2021/09/17	6	32.18	20.5	32.45	32.15	-14.5	16,856	-0.09%
2021/09/16	4.1	32.36	0	0.00	32.35	4.1	16,641	0.02%
2021/09/15	17.1	32.40	4	32.40	32.35	13.1	16,725	0.08%
2021/09/14	1	32.35	5	32.46	32.50	-4	16,823	-0.02%
2021/09/13	18.3	32.23	2	32.20	32.30	16.3	16,868	0.10%
2021/09/10	4.7	32.28	10	32.50	32.45	-5.3	17,008	-0.03%
2021/09/09	1.1	32.31	1	32.30	32.30	0.1	17,295	0.00%
2021/09/08	11	32.25	2.3	32.33	32.50	8.7	17,339	0.05%
2021/09/07	4	32.46	3	32.42	32.45	1	17,478	0.01%
2021/09/06	7.2	32.54	13.4	32.59	32.50	-6.2	17,514	-0.04%
2021/09/03	7.1	32.41	17	32.41	32.55	-9.9	17,499	-0.06%
2021/09/02	45.1	32.15	5.5	32.12	32.10	39.6	17,474	0.23%
2021/09/01	18	32.50	3	32.52	32.55	15	17,573	0.09%
2021/08/31	8	32.31	1.1	32.27	32.80	6.9	17,556	0.04%
2021/08/30	7	32.02	8	31.99	32.45	-1	17,459	-0.01%
2021/08/27	0	0.00	22	31.89	32.00	-22	17,403	-0.13%
2021/08/26	2	31.35	7	31.36	31.45	-5	17,412	-0.03%
2021/08/25	19	31.32	6	31.39	31.45	13	17,546	0.07%
2021/08/24	2.3	31.18	4	31.24	31.35	-1.7	17,544	-0.01%
2021/08/23	41.7	31.19	6.6	31.28	31.05	35.1	17,640	0.20%
2021/08/20	7	31.26	44.3	31.42	31.45	-37.3	17,588	-0.21%
2021/08/19	6	31.33	8.8	31.36	31.30	-2.8	18,782	-0.01%
2021/08/18	14.2	31.40	7.5	31.40	31.45	6.8	18,614	0.04%
2021/08/17	14.1	31.20	83.2	31.44	31.45	-69.1	18,568	-0.37%
2021/08/16	54.5	30.91	1.4	30.94	31.05	53.1	18,418	0.29%
2021/08/13	50.2	31.00	6	30.97	31.05	44.2	18,336	0.24%
2021/08/12	219.5	30.76	17	30.76	30.70	202.5	18,211	1.11%	大買/鉅額交易
2021/08/11	108	33.02	28.6	33.07	33.05	79.4	16,812	0.47%	大買/
2021/08/10	126.4	33.01	0	0.00	33.05	126.4	16,424	0.77%	大買/鉅額交易
2021/08/09	49	33.14	107	33.20	33.20	-58	16,576	-0.35%	大賣/
2021/08/06	11	33.14	82.2	33.22	33.20	-71.1	16,638	-0.43%
2021/08/05	10	33.10	3	33.15	33.15	7	16,933	0.04%
2021/08/04	30.2	33.08	15	33.15	33.15	15.2	17,814	0.09%
2021/08/03	1	33.05	4	33.08	33.10	-3	18,045	-0.02%
2021/08/02	8	32.95	0.2	33.05	33.00	7.8	18,285	0.04%
2021/07/30	339	32.95	5.3	33.08	33.10	333.7	18,291	1.82%	大買/鉅額交易
2021/07/29	13	33.00	33	33.05	33.10	-20	18,240	-0.11%
2021/07/28	19	32.87	6	33.01	33.00	13	18,372	0.07%
2021/07/27	0	33.00	6	33.03	33.05	-6	18,538	-0.03%
2021/07/26	1.6	33.13	2	33.15	33.00	-0.4	18,744	0.00%
2021/07/23	3	32.97	5.5	33.09	33.10	-2.5	18,947	-0.01%
2021/07/22	3	32.95	11	33.06	33.05	-8	19,057	-0.04%
2021/07/21	4	32.78	2	32.80	32.90	2	19,085	0.01%
2021/07/20	6.1	32.92	1.6	32.91	32.80	4.6	19,171	0.02%
2021/07/19	12	32.90	21.3	33.05	33.10	-9.3	19,220	-0.05%
2021/07/16	4	32.86	28	32.94	33.00	-24	19,269	-0.12%
2021/07/15	3.3	32.87	8.7	32.90	32.85	-5.4	19,247	-0.03%
2021/07/14	3	32.75	8	32.95	32.95	-5	19,311	-0.03%
2021/07/13	0	32.89	20	32.88	32.95	-20	19,513	-0.10%
2021/07/12	2.5	32.83	5.6	32.81	32.80	-3.2	19,630	-0.02%
2021/07/09	5	32.58	24	32.83	32.90	-19	19,566	-0.10%
2021/07/08	0.7	32.80	1	32.80	32.80	-0.3	19,595	0.00%
2021/07/07	3	32.63	2	32.73	32.80	1	19,619	0.01%
2021/07/06	3.6	32.80	3	32.80	32.85	0.6	19,628	0.00%
2021/07/05	3.3	32.64	8	32.67	32.75	-4.7	19,692	-0.02%
2021/07/02	10.3	32.56	0	32.75	32.55	10.3	19,697	0.05%
2021/07/01	13	32.57	1	32.60	32.65	12	19,794	0.06%
2021/06/30	4.1	32.78	0	0.00	32.85	4.1	19,828	0.02%
2021/06/29	3	32.60	0	0.00	32.55	3	19,923	0.02%
2021/06/28	3	32.72	0	0.00	32.75	3	19,955	0.02%
2021/06/25	3.9	32.82	19	32.86	32.90	-15.1	20,020	-0.08%
2021/06/24	3	32.60	2	32.90	32.60	1	20,068	0.00%
2021/06/23	3	32.65	2	32.75	32.75	1	20,104	0.00%
2021/06/22	12	32.50	2.2	32.54	32.50	9.8	20,037	0.05%
2021/06/21	115.5	32.54	1	32.70	32.50	114.5	20,002	0.57%	大買/鉅額交易
2021/06/18	51	32.70	4.4	32.77	32.75	46.6	19,936	0.23%
2021/06/17	0	0.00	3	32.93	32.90	-3	19,727	-0.02%
2021/06/16	1	32.65	29	32.96	33.00	-28	20,206	-0.14%
2021/06/15	9.5	32.79	5	32.80	32.75	4.5	20,264	0.02%
2021/06/11	0.1	33.00	12	32.93	32.90	-11.9	20,597	-0.06%
2021/06/10	3.3	32.81	8	32.99	33.10	-4.7	20,815	-0.02%
2021/06/09	8	32.82	0	0.00	32.95	8	20,929	0.04%
2021/06/08	5	33.00	5	33.10	33.10	0	20,863	0.00%
2021/06/07	2	32.92	7	33.06	33.10	-5	21,359	-0.02%
2021/06/04	2.1	32.90	2.2	33.00	33.00	-0.1	21,510	0.00%
2021/06/03	2	32.95	1	33.00	33.00	1	22,265	0.00%
2021/06/02	0.4	33.00	2.1	33.10	33.15	-1.7	22,516	-0.01%
2021/06/01	9	32.98	0	0.00	33.00	9	22,540	0.04%
2021/05/31	3	33.05	20	33.08	33.10	-17	22,750	-0.07%
2021/05/28	5	32.96	7	33.01	33.10	-2	22,825	-0.01%
2021/05/27	2	32.70	22	32.95	33.20	-20	22,860	-0.09%
2021/05/26	5	32.75	3	32.75	32.75	2	22,117	0.01%
2021/05/25	1.8	32.79	39	32.71	32.70	-37.2	22,351	-0.17%
2021/05/24	0	32.60	30	32.54	32.60	-30	22,629	-0.13%
2021/05/21	36	32.40	24.2	32.38	32.50	11.8	22,754	0.05%
2021/05/20	0.6	32.14	0	0.00	32.10	0.6	22,754	0.00%
2021/05/19	5	31.98	3	32.03	32.10	2	22,779	0.01%
2021/05/18	3	31.75	58	32.01	32.00	-55	22,779	-0.24%
2021/05/17	30.9	31.09	41	31.05	31.10	-10.1	23,242	-0.04%
2021/05/14	22.3	31.53	12	31.73	31.70	10.3	23,015	0.04%
2021/05/13	14.5	31.34	177	31.37	31.40	-162.5	22,822	-0.71%	大賣/鉅額交易
2021/05/12	100.3	31.42	102	31.24	31.35	-1.7	22,400	-0.01%	大賣/
2021/05/11	4	32.68	2	32.48	32.45	2	21,610	0.01%
2021/05/10	10.3	32.70	16	32.91	33.00	-5.7	21,379	-0.03%
2021/05/07	0.2	32.45	53	32.55	32.60	-52.8	21,463	-0.25%
2021/05/06	13.8	32.09	3	32.33	32.35	10.8	21,690	0.05%
2021/05/05	19.2	32.08	32	32.04	32.05	-12.8	21,653	-0.06%
2021/05/04	12	32.36	39	32.41	32.10	-27	21,666	-0.12%
2021/05/03	2.1	32.56	102.1	32.60	32.45	-100	21,595	-0.46%	大賣/
2021/04/29	19	32.63	14	32.71	32.65	5	21,595	0.02%
2021/04/28	10	32.37	13	32.47	32.60	-3	21,534	-0.01%
2021/04/27	0	32.60	21	32.57	32.60	-21	21,879	-0.10%
2021/04/26	1.7	32.26	58	32.49	32.60	-56.3	21,884	-0.26%
2021/04/23	7	32.18	5	32.22	32.25	2	21,909	0.01%
2021/04/22	5	32.24	18	32.37	32.35	-13	22,079	-0.06%
2021/04/21	9.6	32.33	2.2	32.31	32.30	7.3	22,100	0.03%
2021/04/20	1.3	32.45	11	32.46	32.55	-9.7	22,124	-0.04%
2021/04/19	7.2	32.34	25	32.38	32.45	-17.8	22,066	-0.08%
2021/04/16	1.1	32.05	15	32.00	32.05	-13.9	21,903	-0.06%
2021/04/15	13	31.90	5	31.91	31.90	8	22,220	0.04%
2021/04/14	2	31.80	22	31.84	31.90	-20	22,428	-0.09%
2021/04/13	0.2	31.95	20	31.90	31.85	-19.8	22,576	-0.09%
2021/04/12	9.3	31.56	15.5	31.65	31.65	-6.2	22,591	-0.03%
2021/04/09	27.7	31.56	13	31.57	31.55	14.7	22,695	0.06%
2021/04/08	8.3	31.82	19	31.84	31.75	-10.7	22,730	-0.05%
2021/04/07	3	31.93	17	31.93	32.00	-14	22,994	-0.06%
2021/04/06	44.4	31.96	18	31.97	32.00	26.4	22,931	0.11%
2021/04/01	26	31.90	32	31.94	31.90	-6	22,878	-0.03%
2021/03/31	1	31.85	16	31.87	31.90	-15	22,720	-0.07%
2021/03/30	4	31.76	23.6	31.73	31.80	-19.6	22,603	-0.09%
2021/03/29	11	31.69	2	31.68	31.80	9	22,576	0.04%
2021/03/26	1	31.55	14	31.57	31.60	-13	22,619	-0.06%
2021/03/25	1.6	31.40	3.2	31.53	31.60	-1.6	22,670	-0.01%
2021/03/24	0	0.00	8	31.29	31.40	-8	22,776	-0.04%
2021/03/23	4	31.21	8	31.26	31.35	-4	22,833	-0.02%
2021/03/22	7.5	31.09	10	31.18	31.25	-2.6	22,895	-0.01%
2021/03/19	14.1	31.19	26	31.16	31.05	-11.9	22,830	-0.05%
2021/03/18	13.1	31.46	5	31.46	31.40	8.1	22,448	0.04%
2021/03/17	24	31.21	17	31.32	31.45	7	22,362	0.03%
2021/03/16	1.1	31.40	39	31.26	31.35	-37.9	22,106	-0.17%
2021/03/15	21.5	30.85	31.2	31.03	31.00	-9.8	22,104	-0.04%
2021/03/12	30	30.64	1	30.75	30.65	29	22,176	0.13%
2021/03/11	10.2	31.08	69	30.96	30.75	-58.8	22,324	-0.26%
2021/03/10	37.2	30.56	3	30.57	30.60	34.2	21,966	0.16%
2021/03/09	6	30.32	117	30.22	30.60	-111	21,704	-0.51%	大賣/鉅額交易
2021/03/08	18	29.81	24	29.93	29.90	-6	20,961	-0.03%
2021/03/05	9.4	29.64	60	29.70	29.70	-50.6	20,676	-0.24%
2021/03/04	27	29.52	25	29.52	29.60	2	21,324	0.01%
2021/03/03	1	29.70	13	29.77	29.75	-12	21,188	-0.06%
2021/03/02	1.4	29.70	12	29.68	29.65	-10.6	21,078	-0.05%
2021/02/26	25	29.36	7	29.51	29.20	18	20,886	0.09%
2021/02/25	8.5	29.53	38	29.52	29.65	-29.5	20,367	-0.14%
2021/02/24	17	29.51	28.2	29.48	29.30	-11.2	20,198	-0.06%
2021/02/23	10	29.35	50.9	29.47	29.55	-40.9	19,864	-0.21%
2021/02/22	12.3	29.15	3.4	29.22	29.10	9	19,714	0.05%
2021/02/19	12	29.08	5	29.02	29.15	7	19,719	0.04%
2021/02/18	8	29.25	1	29.25	29.25	7	19,756	0.04%
2021/02/17	11	29.49	41	29.25	29.40	-30	19,819	-0.15%
2021/02/05	18.7	28.81	0	0.00	28.80	18.7	19,267	0.10%
2021/02/04	49.1	28.80	0	0.00	28.80	49.1	19,237	0.26%
2021/02/03	12.2	28.73	3	28.75	28.80	9.2	19,714	0.05%
2021/02/02	1.5	28.80	3	28.82	28.70	-1.5	19,882	-0.01%
2021/02/01	8.5	28.49	3	28.65	28.65	5.5	19,843	0.03%
2021/01/29	38.1	28.35	5	28.56	28.15	33.1	19,797	0.17%
2021/01/28	50	28.51	1	28.50	28.55	49	19,365	0.25%
2021/01/27	75	28.78	4	28.79	28.70	71	19,074	0.37%
2021/01/26	15	28.71	10.2	28.85	28.70	4.8	19,014	0.03%
2021/01/25	0	0.00	36	28.76	28.85	-36	18,887	-0.19%
2021/01/22	24.2	28.61	9.6	28.61	28.60	14.5	18,839	0.08%
2021/01/21	47	28.84	13	28.86	28.70	34	18,765	0.18%
2021/01/20	118.5	28.80	13	28.87	28.70	105.5	18,680	0.56%	大買/鉅額交易
2021/01/19	15	29.09	9	29.09	29.10	6	18,242	0.03%
2021/01/18	69	29.05	31	29.05	29.15	38	18,216	0.21%
2021/01/15	32.2	29.46	12	29.34	29.30	20.2	18,020	0.11%
2021/01/14	35	29.59	0.1	29.75	29.75	34.9	17,846	0.20%
2021/01/13	11	29.77	5	29.82	29.80	6	17,733	0.03%
2021/01/12	19	29.85	2	29.80	29.75	17	17,692	0.10%
2021/01/11	82	29.97	108	30.00	30.05	-26	17,618	-0.15%	大賣/
2021/01/08	2	29.75	23.7	29.92	30.00	-21.7	17,529	-0.12%
2021/01/07	3	29.55	13	29.67	29.75	-10	17,196	-0.06%
2021/01/06	57	29.60	6	29.72	29.45	51	17,057	0.30%
2021/01/05	10.2	29.80	5	29.81	29.85	5.2	16,804	0.03%
2021/01/04	22	29.72	7	29.79	29.90	15	16,891	0.09%
2020/12/31	4	29.89	119	29.86	29.80	-115	16,735	-0.69%	大賣/鉅額交易
2020/12/30	2	29.68	63.1	29.63	29.90	-61.1	16,621	-0.37%
2020/12/29	37	29.45	7	29.54	29.55	30	16,444	0.18%
2020/12/28	7.1	29.30	7	29.55	29.55	0.1	16,548	0.00%
2020/12/25	4.1	29.37	0	0.00	29.35	4.1	16,562	0.02%
2020/12/23	4	29.26	0.8	29.45	29.45	3.2	16,965	0.02%
2020/12/22	22	29.50	20	29.63	29.65	2	17,276	0.01%
2020/12/21	5.4	29.31	12	29.50	29.65	-6.6	17,882	-0.04%
2020/12/18	1	29.35	5	29.40	29.50	-4	18,359	-0.02%
2020/12/17	0	0.00	14	29.46	29.50	-14	18,815	-0.07%
2020/12/16	2	29.35	30	29.32	29.40	-28	19,116	-0.15%
2020/12/15	18.1	28.95	0	0.00	29.05	18.1	19,420	0.09%
2020/12/14	22	29.35	9	29.34	29.30	13	19,468	0.07%
2020/12/11	21	29.20	15	29.21	29.30	6	19,387	0.03%
2020/12/10	19	28.78	7	28.73	28.80	12	19,320	0.06%
2020/12/09	24	28.83	5	28.88	28.75	19	19,367	0.10%
2020/12/08	62.5	28.66	22.5	28.71	28.70	40	19,386	0.21%
2020/12/07	35.2	29.00	3	29.00	29.00	32.2	19,258	0.17%
2020/12/04	14	29.10	0	0.00	29.10	14	19,194	0.07%
2020/12/03	7	29.12	8	29.17	29.20	-1	19,139	-0.01%
2020/12/02	7	29.07	8	29.14	29.20	-1	19,244	-0.01%
2020/12/01	6	28.92	8	28.99	29.15	-2	19,683	-0.01%
2020/11/30	59	28.85	15.1	28.99	28.45	43.9	19,832	0.22%
2020/11/27	6.1	29.14	0	0.00	29.10	6.1	19,444	0.03%
2020/11/26	18	29.21	50.6	29.20	29.30	-32.6	19,899	-0.16%
2020/11/25	4.6	29.31	5.1	29.32	29.25	-0.5	20,048	0.00%
2020/11/24	14	29.49	0	0.00	29.30	14	20,230	0.07%
2020/11/23	4	29.59	11	29.64	29.70	-7	20,407	-0.03%
2020/11/20	5.2	29.55	3	29.58	29.55	2.2	20,574	0.01%
2020/11/19	1	29.55	7	29.55	29.60	-6	20,887	-0.03%
2020/11/18	2	29.53	24	29.54	29.65	-22	21,018	-0.10%
2020/11/17	3	29.27	2	29.40	29.45	1	21,084	0.00%
2020/11/16	11.1	29.37	2	29.40	29.45	9.1	21,632	0.04%
2020/11/13	1	29.20	8.1	29.26	29.35	-7.1	21,736	-0.03%
2020/11/12	15	29.32	8	29.21	29.20	7	21,959	0.03%
2020/11/11	9.3	29.49	33	29.46	29.70	-23.7	22,202	-0.11%
2020/11/10	10	28.95	28	28.94	29.00	-18	22,067	-0.08%
2020/11/09	5	28.71	8	28.68	28.75	-3	23,084	-0.01%
2020/11/06	7	28.49	15.1	28.50	28.50	-8.1	23,482	-0.03%
2020/11/05	2.2	28.44	8.1	28.36	28.40	-5.9	23,750	-0.02%
2020/11/04	8	28.09	6	28.12	28.10	2	23,992	0.01%
2020/11/03	2.1	28.02	7	27.99	28.10	-4.9	24,295	-0.02%
2020/11/02	0	0.00	9	27.84	27.95	-9	24,410	-0.04%
2020/10/30	13.5	27.57	14	27.65	27.55	-0.5	24,502	0.00%
2020/10/29	28.2	27.55	13	27.58	27.50	15.2	24,416	0.06%
2020/10/28	5	27.65	0	0.00	27.65	5	24,577	0.02%
2020/10/27	17.2	27.70	3	27.70	27.70	14.2	24,763	0.06%
2020/10/26	45	27.84	0	0.00	27.80	45	24,894	0.18%
2020/10/23	22	27.68	0	0.00	27.75	22	25,043	0.09%
2020/10/22	18	27.68	9	27.72	27.80	9	25,260	0.04%
2020/10/21	24	27.72	0	0.00	27.65	24	25,517	0.09%
2020/10/20	9	27.69	0	0.00	27.70	9	25,763	0.03%
2020/10/19	12	27.81	5	27.85	27.80	7	25,840	0.03%
2020/10/16	15	27.74	3	27.78	27.70	12	26,062	0.05%
2020/10/15	17	27.80	2	27.78	27.75	15	26,233	0.06%
2020/10/14	13	28.03	2	28.13	28.00	11	26,361	0.04%
2020/10/13	9	28.20	6	28.14	28.15	3	26,492	0.01%
2020/10/12	34	28.07	9	28.07	28.25	25	26,770	0.09%
2020/10/08	15	27.95	1	27.90	28.00	14	26,916	0.05%
2020/10/07	40	27.98	10	27.90	27.95	30	27,013	0.11%
2020/10/06	95	27.93	8	27.96	27.95	87	27,117	0.32%
2020/10/05	16	27.84	2	27.80	27.80	14	27,188	0.05%
2020/09/30	27.5	27.89	1	27.85	27.80	26.5	27,278	0.10%
2020/09/29	21	27.95	0	28.00	27.80	21	27,367	0.08%
2020/09/28	9	27.81	4	27.90	27.90	5	27,419	0.02%
2020/09/25	38	27.42	13	27.54	27.45	25	27,437	0.09%
2020/09/24	80.3	27.08	7	27.20	27.00	73.3	27,342	0.27%
2020/09/23	71	27.57	2	27.55	27.50	69	26,687	0.26%
2020/09/22	83	27.94	7	27.92	27.85	76	26,163	0.29%
2020/09/21	61	28.30	2	28.25	28.20	59	25,733	0.23%
2020/09/18	40.5	28.51	0	0.00	28.45	40.5	25,577	0.16%
2020/09/17	22	28.62	0	0.00	28.55	22	25,219	0.09%
2020/09/16	20	28.64	3	28.60	28.75	17	25,209	0.07%
2020/09/15	29.8	28.57	3	28.57	28.65	26.8	25,323	0.11%
2020/09/14	22	28.62	7	28.60	28.65	15	25,653	0.06%
2020/09/11	49.5	28.57	7	28.61	28.65	42.5	25,641	0.17%
2020/09/10	39	28.63	11	28.70	28.75	28	25,499	0.11%
2020/09/09	20.2	28.67	6	28.67	28.75	14.2	25,415	0.06%
2020/09/08	12	28.81	8	28.80	28.85	4	25,333	0.02%
2020/09/07	12	28.77	15	28.78	28.85	-3	25,489	-0.01%
2020/09/04	31	28.67	23	28.71	28.65	8	25,553	0.03%
2020/09/03	13	28.82	4	28.75	28.90	9	25,240	0.04%
2020/09/02	82	28.87	0	0.00	28.90	82	25,171	0.33%
2020/09/01	73.5	29.04	1	29.10	29.05	72.5	24,950	0.29%
2020/08/31	26	29.36	10	29.30	29.25	16	24,540	0.07%
2020/08/28	25	29.41	7	29.46	29.40	18	24,478	0.07%
2020/08/27	58	29.42	0	0.00	29.40	58	24,516	0.24%
2020/08/26	52	29.51	3	29.55	29.55	49	24,287	0.20%
2020/08/25	51	29.56	2	29.55	29.50	49	24,164	0.20%
2020/08/24	9	29.53	0	0.00	29.60	9	24,129	0.04%
2020/08/21	20.2	29.53	10	29.45	29.60	10.2	24,031	0.04%
2020/08/20	99	29.59	1	29.45	29.40	98	23,806	0.41%
2020/08/19	21	30.02	0	0.00	29.90	21	23,199	0.09%
2020/08/18	37	29.93	2	29.95	29.95	35	22,898	0.15%
2020/08/17	55	29.97	1	30.00	30.00	54	22,763	0.24%
2020/08/14	75.3	30.09	1	30.10	30.05	74.3	22,434	0.33%
2020/08/13	156	30.30	10	30.38	30.40	146	22,193	0.66%	大買/鉅額交易
2020/08/12	19	32.41	6	32.45	32.35	13	21,244	0.06%
2020/08/11	13	32.47	13	32.50	32.45	0	20,911	0.00%
2020/08/10	20	32.53	11	32.50	32.50	9	20,871	0.04%
2020/08/07	33	32.48	24.7	32.46	32.45	8.3	20,842	0.04%
2020/08/06	0	32.45	6	32.36	32.45	-6	20,618	-0.03%
2020/08/05	31	32.17	4	32.28	32.20	27	20,644	0.13%
2020/08/04	64	32.15	2.1	32.20	32.25	61.9	20,709	0.30%
2020/08/03	23	32.03	12	32.11	32.10	11	20,809	0.05%
2020/07/31	2	32.33	0	0.00	32.35	2	20,784	0.01%
2020/07/30	8	32.15	3	32.17	32.35	5	20,763	0.02%
2020/07/29	10	32.25	16	32.21	32.20	-6	20,772	-0.03%
2020/07/28	5	31.47	1	31.65	31.65	4	21,003	0.02%
2020/07/27	14.5	31.81	12	32.15	31.60	2.5	21,244	0.01%
2020/07/24	14	32.34	22	32.27	32.15	-8	21,410	-0.04%
2020/07/23	3	32.65	10	32.76	32.70	-7	21,395	-0.03%
2020/07/22	0	0.00	5	32.66	32.70	-5	21,462	-0.02%
2020/07/21	2	32.55	10	32.60	32.55	-8	21,480	-0.04%
2020/07/20	0	0.00	35	32.29	32.45	-35	21,511	-0.16%
2020/07/17	0.3	32.15	3	32.22	32.25	-2.7	21,447	-0.01%
2020/07/16	25	31.96	3	32.25	32.15	22	21,627	0.10%
2020/07/15	1	32.00	1	32.30	32.15	0	21,502	0.00%
2020/07/14	0	0.00	19	32.23	32.20	-19	21,428	-0.09%
2020/07/13	1	32.15	35	32.09	32.05	-34	21,593	-0.16%
2020/07/10	3.4	32.12	3	32.08	32.00	0.4	21,779	0.00%
2020/07/09	3.3	32.22	21	32.22	32.25	-17.7	21,974	-0.08%
2020/07/08	22	32.03	31	32.02	32.05	-9	21,952	-0.04%
2020/07/07	11	31.92	25	31.95	32.00	-14	22,004	-0.06%
2020/07/06	5	31.79	67	31.93	31.95	-62	21,866	-0.28%
2020/07/03	5	31.67	10	31.75	31.55	-5	21,985	-0.02%
2020/07/02	2	31.53	15	31.57	31.55	-13	22,111	-0.06%
2020/07/01	5	31.21	2	31.33	31.25	3	22,415	0.01%
2020/06/30	14	30.94	0	0.00	30.90	14	22,555	0.06%
2020/06/29	14	30.88	0	0.00	30.90	14	22,655	0.06%
2020/06/24	7	31.22	0	0.00	31.25	7	22,652	0.03%
2020/06/23	42	31.16	2.3	31.11	31.15	39.7	22,886	0.17%
2020/06/22	33	31.17	5	31.20	31.15	28	23,174	0.12%
2020/06/19	24.6	31.33	0	0.00	31.25	24.6	23,439	0.11%
2020/06/18	18.1	31.50	0.3	31.70	31.65	17.8	23,503	0.08%
2020/06/17	7	31.52	0	0.00	31.70	7	23,987	0.03%
2020/06/16	5	31.85	9	31.86	31.70	-4	24,753	-0.02%
2020/06/15	9	31.38	1	31.50	31.30	8	25,651	0.03%
2020/06/12	21.1	31.23	7	31.20	31.50	14.1	26,177	0.05%
2020/06/11	20.5	31.89	8	31.87	31.80	12.5	26,946	0.05%
2020/06/10	5	31.95	9	31.96	32.10	-4	27,483	-0.01%
2020/06/09	12	31.68	0	0.00	31.85	12	28,746	0.04%
2020/06/08	8	31.52	44	31.66	31.80	-36	29,444	-0.12%
2020/06/05	23	31.34	2	31.50	31.50	21	29,588	0.07%
2020/06/04	11	31.30	5	31.43	31.40	6	30,063	0.02%
2020/06/03	45	31.25	19	31.34	31.30	26	30,625	0.08%
2020/06/02	4	30.84	4	30.88	30.90	0	30,723	0.00%
2020/06/01	2	30.93	2	30.90	30.70	0	30,845	0.00%
2020/05/29	2	30.53	5	30.56	30.75	-3	30,797	-0.01%
2020/05/28	9	30.56	3	30.50	30.45	6	30,687	0.02%
2020/05/27	3	30.73	4	30.75	30.70	-1	30,920	0.00%
2020/05/26	5	30.55	7	30.66	30.65	-2	31,184	-0.01%
2020/05/25	4	30.26	0	0.00	30.35	4	31,426	0.01%
2020/05/22	11.2	30.55	11	30.78	30.45	0.2	31,683	0.00%
2020/05/21	24	30.79	8	30.88	31.00	16	31,777	0.05%
2020/05/20	1	30.60	90	30.57	30.80	-89	31,938	-0.28%
2020/05/19	0	0.00	2	30.60	30.55	-2	32,048	-0.01%
2020/05/18	12	30.09	23	30.25	30.05	-11	31,921	-0.03%
2020/05/15	12.5	30.19	33	30.25	30.25	-20.5	31,903	-0.06%
2020/05/14	9.1	30.24	16	30.18	30.25	-6.9	31,745	-0.02%
2020/05/13	12.2	30.20	10	30.25	30.30	2.2	31,479	0.01%
2020/05/12	8.2	30.21	3	30.32	30.30	5.2	31,423	0.02%
2020/05/11	3	30.32	56	30.35	30.40	-53	31,335	-0.17%
2020/05/08	19	29.88	4	30.00	30.00	15	31,225	0.05%
2020/05/07	19	29.59	0	0.00	29.55	19	31,212	0.06%
2020/05/06	25.2	29.67	6	29.60	29.55	19.2	31,182	0.06%
2020/05/05	7.2	29.79	8	29.83	29.85	-0.8	31,078	0.00%
2020/05/04	36	29.38	0	0.00	29.35	36	31,018	0.12%
2020/04/30	26.1	30.31	22	30.26	30.10	4.1	30,758	0.01%
2020/04/29	7	29.76	19	29.94	29.95	-12	30,607	-0.04%
2020/04/28	22	29.32	18	29.35	29.45	4	30,449	0.01%
2020/04/27	6	28.52	8	28.60	28.70	-2	30,981	-0.01%
2020/04/24	4	28.26	0	0.00	28.20	4	30,949	0.01%
2020/04/23	7	28.32	2	28.25	28.30	5	30,794	0.02%
2020/04/22	21	28.24	7	28.19	28.30	14	30,595	0.05%
2020/04/21	23.2	28.49	0	0.00	28.35	23.2	30,554	0.08%
2020/04/20	14	28.89	15	28.90	28.90	-1	30,348	0.00%
2020/04/17	0	0.00	14	29.21	29.05	-14	30,489	-0.05%
2020/04/16	11.2	28.76	20	28.90	28.80	-8.8	30,384	-0.03%
2020/04/15	20.1	29.14	23	29.11	29.20	-2.9	30,187	-0.01%
2020/04/14	48.3	28.70	7	28.81	28.85	41.3	30,091	0.14%
2020/04/13	33.2	28.62	30	28.71	28.60	3.2	29,827	0.01%
2020/04/10	15	28.93	38	29.08	29.15	-23	29,679	-0.08%
2020/04/09	22	28.53	7	28.51	28.50	15	29,497	0.05%
2020/04/08	10.1	28.40	1	28.45	28.40	9.1	29,353	0.03%
2020/04/07	33	28.46	52	28.55	28.40	-19	29,074	-0.07%
2020/04/06	5	28.25	3	28.52	28.45	2	28,717	0.01%
2020/04/01	45	28.13	0	0.00	28.05	45	28,288	0.16%
2020/03/31	44	28.56	6.5	28.66	28.45	37.5	27,982	0.13%
2020/03/30	59	28.33	3	28.50	28.65	56	27,641	0.20%
2020/03/27	35	28.46	30	28.64	28.65	5	27,360	0.02%
2020/03/26	13.1	27.99	8	28.13	28.15	5.1	27,065	0.02%
2020/03/25	24	27.93	21.1	28.11	27.95	2.9	26,954	0.01%
2020/03/24	30	27.64	36.1	27.74	27.35	-6.1	26,639	-0.02%
2020/03/23	50.1	26.84	7	27.01	27.00	43.1	26,334	0.16%
2020/03/20	85.1	27.51	24	27.44	27.95	61.1	25,939	0.24%
2020/03/19	68.2	27.04	37	27.18	26.40	31.2	25,123	0.12%
2020/03/18	31	28.17	7	28.09	28.00	24	24,282	0.10%
2020/03/17	51.4	28.03	23	28.14	28.00	28.4	23,762	0.12%
2020/03/16	35	29.25	11	29.35	29.00	24	22,808	0.11%
2020/03/13	67.2	28.39	23	28.95	30.00	44.2	22,027	0.20%
2020/03/12	86.1	30.23	3	30.17	30.20	83.1	20,576	0.40%
2020/03/11	24	31.29	0	0.00	31.20	24	19,697	0.12%
2020/03/10	14	31.25	11	31.26	31.35	3	19,364	0.02%
2020/03/09	57	31.70	7	31.84	31.75	50	18,768	0.27%
2020/03/06	10	32.37	0	0.00	32.45	10	18,211	0.05%
2020/03/05	3.1	32.82	3.4	32.84	32.90	-0.3	17,915	0.00%
2020/03/04	7	32.15	4	32.19	32.35	3	17,880	0.02%
2020/03/03	5	32.19	10	32.26	32.25	-5	17,768	-0.03%
2020/03/02	18.1	31.97	5	32.12	31.95	13.1	17,614	0.07%
2020/02/27	7.1	32.21	7	32.22	32.35	0.1	17,772	0.00%
2020/02/26	27	32.33	0	0.00	32.35	27	17,513	0.15%
2020/02/25	9.1	32.53	60	32.48	32.70	-50.9	17,201	-0.30%
2020/02/24	19.1	32.76	3	32.92	32.70	16.1	17,097	0.09%
2020/02/21	27.1	33.34	17	33.36	33.20	10.1	16,873	0.06%
2020/02/20	5	33.59	3.1	33.53	33.60	2	16,748	0.01%
2020/02/19	3	33.12	60.4	33.37	33.45	-57.4	16,456	-0.35%
2020/02/18	1	32.85	9	32.72	32.90	-8	16,293	-0.05%
2020/02/17	15	32.42	44	32.38	32.50	-29	16,146	-0.18%
2020/02/14	5	32.25	1	32.20	32.30	4	16,131	0.02%
2020/02/13	4	32.10	5	32.15	32.20	-1	16,231	-0.01%
2020/02/12	2	32.13	6	32.17	32.10	-4	16,323	-0.02%
2020/02/11	3	32.05	3	32.10	32.15	0	16,321	0.00%
2020/02/10	13	31.85	2	32.03	32.05	11	16,367	0.07%
2020/02/07	8	32.09	0	0.00	32.00	8	16,755	0.05%
2020/02/06	103.4	32.35	15.1	32.20	32.35	88.3	16,688	0.53%	大買/
2020/02/05	15.1	31.96	3	31.92	32.00	12.1	16,648	0.07%
2020/02/04	59.1	31.87	7	31.91	31.80	52.1	16,630	0.31%
2020/02/03	8.1	31.37	18	31.49	31.60	-9.9	16,721	-0.06%
2020/01/31	12	31.73	3	31.72	31.55	9	16,535	0.05%
2020/01/30	35	31.53	563	31.80	31.20	-528	16,247	-3.25%	大賣/鉅額交易
2020/01/20	10	32.33	8.3	32.35	32.35	1.7	15,492	0.01%
2020/01/17	7	32.00	31	32.06	32.10	-24	15,325	-0.16%
2020/01/16	2	31.80	2	31.90	31.95	0	15,394	0.00%
2020/01/15	552	31.85	1	31.90	31.80	551	15,375	3.58%	大買/鉅額交易
2020/01/14	13	31.87	57	31.97	32.00	-44	15,350	-0.29%
2020/01/13	10	31.55	32.4	31.48	31.70	-22.4	15,252	-0.15%
2020/01/10	4	30.99	23	31.00	30.95	-19	15,099	-0.13%
2020/01/09	17	30.82	1	30.90	30.90	16	15,035	0.11%
2020/01/08	1	30.55	24	30.62	30.70	-23	15,052	-0.15%
2020/01/07	9	30.59	10	30.60	30.60	-1	14,864	-0.01%
2020/01/06	7	30.64	6.3	30.60	30.60	0.7	14,981	0.00%
2020/01/03	2	30.65	5	30.65	30.80	-3	15,003	-0.02%
2020/01/02	11	30.61	26	30.60	30.60	-15	15,216	-0.10%
2019/12/31	12.1	30.67	0	0.00	30.60	12.1	15,258	0.08%
2019/12/30	3.1	30.80	0	0.00	30.70	3.1	15,345	0.02%
2019/12/27	5	30.84	2	30.88	30.90	3	15,333	0.02%
2019/12/26	2	30.75	1	30.80	30.80	1	15,422	0.01%
2019/12/25	0	0.00	4.6	30.81	30.80	-4.6	15,681	-0.03%
2019/12/24	5.1	30.78	3	30.75	30.80	2.1	15,836	0.01%
2019/12/23	2	30.63	2	30.73	30.85	0	15,945	0.00%
2019/12/20	1.1	30.55	7	30.62	30.55	-5.9	16,260	-0.04%
2019/12/19	3	30.50	0	0.00	30.55	3	16,133	0.02%
2019/12/18	2	30.60	1	30.65	30.65	1	16,133	0.01%
2019/12/17	2	30.40	2.3	30.56	30.65	-0.3	16,336	0.00%
2019/12/16	6	30.35	18	30.41	30.35	-12	16,211	-0.07%
2019/12/13	3	30.45	7	30.36	30.30	-4	16,203	-0.02%
2019/12/12	8	30.13	2	30.25	30.15	6	16,064	0.04%
2019/12/11	25	30.08	5	30.10	30.10	20	16,055	0.12%
2019/12/10	9	30.11	3.4	30.18	30.20	5.6	16,007	0.03%
2019/12/09	1	30.10	29	30.10	30.15	-28	16,160	-0.17%
2019/12/06	5.1	30.07	0	0.00	30.05	5.1	16,466	0.03%
2019/12/05	10	30.10	3.1	30.10	30.15	6.9	16,599	0.04%
2019/12/04	16	30.02	4	30.08	30.15	12	16,578	0.07%
2019/12/03	11	30.07	2	30.13	30.05	9	16,642	0.05%
2019/12/02	23	30.24	0	0.00	30.30	23	16,547	0.14%
2019/11/29	8	30.33	6	30.49	30.30	2	16,468	0.01%
2019/11/28	1.2	30.65	0	0.00	30.65	1.2	16,479	0.01%
2019/11/27	0	0.00	8.2	30.69	30.70	-8.2	16,664	-0.05%
2019/11/26	4	30.48	14	30.65	30.40	-10	16,621	-0.06%
2019/11/25	6	30.40	2	30.40	30.40	4	16,148	0.02%
2019/11/22	2	30.35	0	0.00	30.40	2	16,448	0.01%
2019/11/21	22	30.40	0	0.00	30.35	22	16,594	0.13%
2019/11/20	4	30.59	0	0.00	30.65	4	16,477	0.02%
2019/11/19	4.5	30.62	2	30.70	30.70	2.5	16,477	0.02%
2019/11/18	3	30.52	6	30.67	30.70	-3	16,572	-0.02%
2019/11/15	1	30.50	3	30.57	30.55	-2	16,729	-0.01%
2019/11/14	6.1	30.40	2	30.35	30.40	4.1	16,841	0.02%
2019/11/13	6	30.50	5	30.51	30.50	1	17,151	0.01%
2019/11/12	12	30.60	4.7	30.56	30.60	7.3	17,373	0.04%
2019/11/11	15	30.35	3	30.30	30.40	12	17,674	0.07%
2019/11/08	24.1	30.45	13	30.50	30.50	11.1	18,089	0.06%
2019/11/07	25	30.62	0	0.00	30.50	25	18,872	0.13%
2019/11/06	1	30.70	42	30.62	30.65	-41	19,094	-0.21%
2019/11/05	23	30.09	14	30.11	30.20	9	18,911	0.05%
2019/11/04	0	0.00	1	29.90	29.95	-1	19,042	-0.01%
2019/11/01	3	29.63	25	29.67	29.65	-22	19,112	-0.12%
2019/10/31	12	29.99	15	29.96	29.90	-3	19,414	-0.02%
2019/10/30	11	29.70	4.7	29.74	29.85	6.3	19,400	0.03%
2019/10/29	10	29.60	13	29.65	29.70	-3	19,753	-0.02%
2019/10/28	2	29.48	22	29.50	29.60	-20	19,838	-0.10%
2019/10/25	2	29.43	0	0.00	29.45	2	19,854	0.01%
2019/10/24	10	29.25	6	29.35	29.45	4	19,868	0.02%
2019/10/22	3.1	29.17	0	0.00	29.15	3.1	19,743	0.02%
2019/10/21	1	29.00	3	29.10	29.20	-2	19,615	-0.01%
2019/10/18	6.1	29.10	20	29.06	29.10	-13.9	19,606	-0.07%
2019/10/17	0	0.00	1	29.20	29.25	-1	19,485	-0.01%
2019/10/16	1	29.10	0	0.00	29.15	1	19,500	0.01%
2019/10/15	6	29.00	0	0.00	29.15	6	19,569	0.03%
2019/10/14	5	29.01	1	29.10	29.15	4	19,601	0.02%
2019/10/09	12	29.03	0	0.00	29.00	12	19,613	0.06%
2019/10/08	23	29.20	116	29.30	29.10	-93	19,571	-0.48%	大賣/
2019/10/04	19	28.73	0	0.00	28.85	19	19,455	0.10%
2019/10/03	3.1	28.70	30	28.70	28.75	-26.9	19,455	-0.14%
2019/10/02	0	0.00	5	28.86	28.80	-5	19,478	-0.03%
2019/10/01	20	28.82	0	0.00	28.75	20	19,415	0.10%
2019/09/27	3	28.83	0	0.00	28.75	3	19,232	0.02%
2019/09/26	19.2	28.80	1	28.80	28.80	18.2	19,260	0.09%
2019/09/25	41.1	28.86	2	28.90	28.80	39.1	19,385	0.20%
2019/09/24	23.1	29.08	5	29.10	29.05	18.1	19,224	0.09%
2019/09/23	3.1	29.22	0	0.00	29.20	3.1	19,350	0.02%
2019/09/20	17.1	29.19	1	29.25	29.30	16.1	19,626	0.08%
2019/09/19	3	29.40	7	29.35	29.45	-4	19,377	-0.02%
2019/09/18	0	0.00	29	29.51	29.55	-29	19,510	-0.15%
2019/09/17	2.3	29.19	3	29.17	29.20	-0.7	19,701	0.00%
2019/09/16	3.1	29.19	0	0.00	29.20	3.1	20,392	0.02%
2019/09/12	4	29.35	20	29.38	29.30	-16	20,694	-0.08%
2019/09/11	7	29.36	11	29.45	29.50	-4	21,060	-0.02%
2019/09/10	26.1	29.50	7	29.49	29.55	19.1	21,221	0.09%
2019/09/09	2.1	29.06	6	29.08	29.20	-3.9	21,156	-0.02%
2019/09/06	1	28.85	2	28.83	28.80	-1	21,301	0.00%
2019/09/05	2.1	28.48	5	28.54	28.55	-2.9	21,661	-0.01%
2019/09/03	33	28.35	1	28.35	28.35	32	22,509	0.14%
2019/09/02	20	28.41	0	0.00	28.45	20	22,721	0.09%
2019/08/30	4	28.24	0	0.00	28.75	4	22,936	0.02%
2019/08/29	11.5	28.03	0	0.00	28.00	11.5	22,941	0.05%
2019/08/28	1	28.00	2	28.00	28.05	-1	23,100	0.00%
2019/08/27	91	27.97	0	0.00	28.00	91	23,257	0.39%
2019/08/26	30	28.01	0	0.00	27.95	30	23,248	0.13%
2019/08/23	2	28.30	30	28.32	28.35	-28	23,248	-0.12%
2019/08/22	5.5	28.22	0	0.00	28.25	5.5	23,283	0.02%
2019/08/21	11	28.29	0	0.00	28.15	11	23,701	0.05%
2019/08/20	125.1	28.43	0	0.00	28.50	125.1	23,502	0.53%	大買/鉅額交易
2019/08/19	2	28.33	1	28.45	28.30	1	23,381	0.00%
2019/08/16	16	27.94	6	27.92	28.25	10	23,513	0.04%
2019/08/15	35	27.86	5.3	27.89	27.90	29.7	23,240	0.13%
2019/08/14	43	28.32	0	0.00	28.20	43	23,212	0.19%
2019/08/13	60	28.50	21.1	28.68	28.50	38.9	23,053	0.17%
2019/08/12	62	29.07	28	29.10	29.00	34	22,833	0.15%
2019/08/08	26.5	31.12	1	31.15	31.10	25.5	22,233	0.11%
2019/08/07	22	31.22	0	0.00	31.05	22	22,093	0.10%
2019/08/06	27	31.17	1	31.20	31.25	26	22,132	0.12%
2019/08/05	1	31.30	25	31.27	31.25	-24	22,003	-0.11%
2019/08/02	73	31.24	1	31.15	31.35	72	22,128	0.33%
2019/08/01	1	31.65	0	0.00	31.65	1	22,028	0.00%
2019/07/31	28	31.85	1	31.90	32.10	27	21,946	0.12%
2019/07/30	15	32.07	5	32.18	32.10	10	21,658	0.05%
2019/07/29	10	32.10	0	0.00	32.10	10	21,752	0.05%
2019/07/26	0	32.25	4	32.28	32.30	-4	21,903	-0.02%
2019/07/25	4	32.35	13	32.38	32.25	-9	22,377	-0.04%
2019/07/24	5	32.14	2	32.15	32.20	3	22,589	0.01%
2019/07/23	5	32.05	15	32.12	32.10	-10	22,739	-0.04%
2019/07/22	0	0.00	11	32.02	31.90	-11	22,798	-0.05%
2019/07/19	0	0.00	4	31.85	31.85	-4	22,797	-0.02%
2019/07/18	1	31.65	16	31.75	31.85	-15	23,066	-0.07%
2019/07/17	34	31.69	0	0.00	31.90	34	23,059	0.15%
2019/07/16	2	31.85	0	0.00	31.95	2	22,928	0.01%
2019/07/15	6	31.65	6	31.92	31.70	0	22,826	0.00%
2019/07/12	0	0.00	7	31.91	31.85	-7	22,620	-0.03%
2019/07/11	3	31.90	2	31.88	31.85	1	22,634	0.00%
2019/07/10	3	31.65	0	0.00	31.60	3	22,638	0.01%
2019/07/09	0	0.00	6	31.54	31.60	-6	22,627	-0.03%
2019/07/08	4	31.40	0	0.00	31.40	4	22,549	0.02%
2019/07/05	0	0.00	6	31.35	31.40	-6	22,446	-0.03%
2019/07/03	3	31.15	6	31.00	31.15	-3	22,794	-0.01%
2019/07/02	3	31.15	7	31.16	31.05	-4	22,795	-0.02%
2019/07/01	9	30.94	0	0.00	30.90	9	22,694	0.04%
2019/06/28	1	30.90	1	30.95	30.90	0	22,507	0.00%
2019/06/27	3.1	30.87	2	31.03	30.85	1.1	22,245	0.00%
2019/06/26	0	0.00	6	31.05	31.05	-6	22,033	-0.03%
2019/06/24	0	0.00	114	30.94	30.85	-114	21,819	-0.52%	大賣/鉅額交易
2019/06/21	41	30.86	0	0.00	30.80	41	21,499	0.19%
2019/06/20	0	0.00	11	31.37	31.50	-11	20,930	-0.05%
2019/06/19	4	31.20	17	31.09	31.25	-13	20,565	-0.06%
2019/06/18	11.1	30.59	15	30.79	30.80	-3.9	20,233	-0.02%
2019/06/17	0.1	30.70	2	30.75	30.70	-1.9	20,085	-0.01%
2019/06/14	5	30.45	0	0.00	30.65	5	20,083	0.02%
2019/06/13	3	30.52	65	30.70	30.60	-62	20,010	-0.31%
2019/06/12	65.1	30.24	38.7	30.40	30.70	26.4	19,695	0.13%
2019/06/11	52.2	31.62	4	31.59	31.30	48.2	18,985	0.25%
2019/06/10	12	31.81	11	31.83	31.95	1	18,680	0.01%
2019/06/06	64	31.50	26	31.37	31.70	38	18,549	0.20%
2019/06/05	6	30.92	2	31.05	30.90	4	18,270	0.02%
2019/06/04	3	30.85	10	30.90	30.90	-7	18,096	-0.04%
2019/06/03	18	30.81	11	30.91	31.00	7	17,959	0.04%
2019/05/31	0	0.00	1	30.75	31.00	-1	17,916	-0.01%
2019/05/30	13.1	30.63	1	30.70	30.70	12.1	17,862	0.07%
2019/05/29	1	30.40	2	30.40	30.55	-1	18,085	-0.01%
2019/05/28	11	30.31	33	30.25	30.25	-22	18,192	-0.12%
2019/05/27	0.8	30.50	0	0.00	30.50	0.8	17,988	0.00%
2019/05/24	57	30.49	3	30.62	30.50	54	18,165	0.30%
2019/05/23	5	30.30	3	30.45	30.55	2	18,274	0.01%
2019/05/22	5	30.40	1	30.50	30.45	4	18,092	0.02%
2019/05/21	53	30.48	38	30.65	30.65	15	18,227	0.08%
2019/05/20	36	30.26	3	30.32	30.40	33	17,962	0.18%
2019/05/17	1.3	30.00	0	0.00	30.00	1.3	17,796	0.01%
2019/05/16	4	29.64	2	29.75	29.55	2	17,596	0.01%
2019/05/15	4	29.70	1	29.70	29.70	3	17,459	0.02%
2019/05/14	14	29.59	5	29.63	29.50	9	17,380	0.05%
2019/05/13	5	29.45	11	29.54	29.50	-6	17,245	-0.03%
2019/05/10	23	29.75	7	29.74	29.60	16	17,433	0.09%
2019/05/09	26	29.93	5	29.89	29.90	21	17,412	0.12%
2019/05/08	12	30.22	1	30.15	30.50	11	17,396	0.06%
2019/05/07	17	30.45	9	30.47	30.50	8	17,436	0.05%
2019/05/06	2	29.93	30	29.82	30.05	-28	17,395	-0.16%
2019/05/03	8	30.08	1	30.20	30.05	7	17,439	0.04%
2019/05/02	42	30.05	90	29.99	30.10	-48	17,252	-0.28%
2019/04/30	7	29.44	9.8	29.44	29.65	-2.8	16,808	-0.02%
2019/04/29	6	29.28	4	29.23	29.35	2	16,658	0.01%
2019/04/26	9	28.80	6.6	28.83	28.95	2.4	16,516	0.01%
2019/04/25	1	28.70	6	28.79	28.75	-5	16,398	-0.03%
2019/04/24	40.1	28.63	6	28.65	28.65	34.1	16,312	0.21%
2019/04/23	2	28.05	5	28.00	28.20	-3	16,109	-0.02%
2019/04/22	3	28.00	0	0.00	28.00	3	16,027	0.02%
2019/04/19	0	0.00	1	28.10	28.15	-1	16,046	-0.01%
2019/04/18	15	28.10	1	28.20	28.20	14	16,242	0.09%
2019/04/17	0	0.00	2	28.15	28.10	-2	16,409	-0.01%
2019/04/16	3.1	28.10	0	0.00	28.10	3.1	16,425	0.02%
2019/04/15	11	28.26	2	28.25	28.20	9	16,438	0.05%
2019/04/12	0.5	28.15	100	28.23	28.30	-99.5	16,410	-0.61%
2019/04/11	2	28.10	9	28.22	28.25	-7	16,431	-0.04%
2019/04/10	1	28.10	1	28.20	28.15	0	16,534	0.00%
2019/04/09	2	28.08	1	28.15	28.20	1	16,663	0.01%
2019/04/08	2	28.00	7.6	28.02	28.05	-5.6	16,645	-0.03%
2019/04/02	8	27.96	0	0.00	27.85	8	16,496	0.05%
2019/04/01	6	27.96	0	0.00	27.90	6	16,481	0.04%
2019/03/29	11	27.91	2.2	27.90	28.05	8.8	16,330	0.05%
2019/03/28	0	0.00	2	27.98	27.95	-2	16,222	-0.01%
2019/03/27	1	28.05	3	28.05	27.95	-2	16,107	-0.01%
2019/03/26	1	27.75	2	28.00	28.00	-1	16,111	-0.01%
2019/03/25	25	27.75	125	27.70	27.75	-100	16,287	-0.61%	大賣/
2019/03/22	1	28.15	0	0.00	28.00	1	16,101	0.01%
2019/03/21	0	0.00	6	28.01	28.10	-6	16,210	-0.04%
2019/03/20	10	27.88	0.2	27.95	28.00	9.8	16,231	0.06%
2019/03/19	1	27.95	21	28.05	28.00	-20	16,172	-0.12%
2019/03/18	17	27.65	45	27.59	27.85	-28	16,023	-0.17%
2019/03/15	1	27.45	5	27.40	27.45	-4	15,856	-0.03%
2019/03/14	4	27.23	4.3	27.32	27.30	-0.3	15,768	0.00%
2019/03/13	10	27.40	6.1	27.42	27.45	3.9	15,832	0.02%
2019/03/12	1	27.35	27	27.47	27.30	-26	15,798	-0.16%
2019/03/11	5	27.16	2	27.18	27.25	3	15,839	0.02%
2019/03/07	1	27.05	154	27.05	27.10	-153	16,728	-0.91%	大賣/鉅額交易
2019/03/06	2	26.98	15	27.03	27.10	-13	17,037	-0.08%
2019/03/05	6	26.96	2	27.00	26.95	4	17,039	0.02%
2019/03/04	1	27.10	0	0.00	27.00	1	16,936	0.01%
2019/02/27	0	0.00	9	27.09	27.25	-9	16,644	-0.05%
2019/02/26	1	27.00	4	27.10	27.00	-3	16,619	-0.02%
2019/02/22	1	26.95	0	0.00	26.95	1	16,466	0.01%
2019/02/21	6	26.92	5	26.95	27.00	1	16,444	0.01%
2019/02/20	60	26.95	183	26.92	26.95	-123	16,593	-0.74%	大賣/鉅額交易
2019/02/19	3	26.72	0	0.00	26.80	3	16,571	0.02%
2019/02/18	1	26.55	6	26.68	26.70	-5	16,645	-0.03%
2019/02/15	1	26.45	0	0.00	26.40	1	16,674	0.01%
2019/02/14	150	26.58	1	26.60	26.50	149	16,770	0.89%	大買/鉅額交易
2019/02/13	1	26.55	1	26.55	26.55	0	16,785	0.00%
2019/02/12	54	26.68	2	26.70	26.55	52	16,730	0.31%
2019/02/11	28	26.44	0	0.00	26.40	28	16,685	0.17%
2019/01/30	23	26.75	11	26.71	26.60	12	16,491	0.07%
2019/01/29	1	26.55	32	26.59	26.70	-31	16,256	-0.19%
2019/01/28	52.6	26.38	9	26.40	26.50	43.6	16,040	0.27%
2019/01/25	4	26.45	1	26.50	26.50	3	15,952	0.02%
2019/01/24	68	26.44	16	26.45	26.60	52	15,898	0.33%
2019/01/23	37	26.39	21.1	26.55	26.60	15.9	16,049	0.10%
2019/01/22	0	0.00	6	26.38	26.45	-6	16,113	-0.04%
2019/01/21	5	26.24	4	26.30	26.25	1	16,210	0.01%
2019/01/18	1	26.10	1	26.10	26.10	0	16,482	0.00%
2019/01/16	2	26.03	0	0.00	26.00	2	17,356	0.01%
2019/01/15	1	26.15	0	0.00	26.20	1	17,575	0.01%
2019/01/14	4	26.00	3	26.10	26.05	1	17,578	0.01%
2019/01/10	1	26.10	0	0.00	26.10	1	17,949	0.01%
2019/01/09	0	0.00	33	25.71	25.85	-33	17,956	-0.18%
2019/01/08	1.3	25.63	0	0.00	25.50	1.3	17,927	0.01%
2019/01/07	40	25.55	0	0.00	25.60	40	18,343	0.22%
2019/01/04	2	25.30	0	0.00	25.25	2	18,903	0.01%
2019/01/03	7	25.31	0	0.00	25.45	7	19,761	0.04%
2019/01/02	4	25.44	1	25.60	25.45	3	20,340	0.01%
2018/12/28	5	25.28	0	0.00	25.95	5	20,647	0.02%
2018/12/27	11	25.31	20	25.30	25.30	-9	20,720	-0.04%
2018/12/26	2	25.20	0	0.00	25.25	2	21,011	0.01%
2018/12/25	3	25.32	0	0.00	25.35	3	21,122	0.01%
2018/12/22	2	25.55	0	0.00	25.60	2	21,604	0.01%
2018/12/21	5	25.55	0	0.00	25.65	5	22,143	0.02%
2018/12/20	2	25.70	0	0.00	25.70	2	22,310	0.01%
2018/12/18	41	25.50	0	0.00	25.60	41	22,698	0.18%
2018/12/14	1	25.50	0	0.00	25.65	1	23,284	0.00%
2018/12/13	1	25.65	0	0.00	25.70	1	23,436	0.00%
2018/12/11	2.3	25.63	0	0.00	25.75	2.3	24,002	0.01%
2018/12/10	2	25.63	1	25.60	25.65	1	24,024	0.00%
2018/12/06	2	25.65	0	0.00	25.80	2	24,082	0.01%
2018/12/04	0	0.00	4	25.96	26.05	-4	24,225	-0.02%
2018/11/30	9	25.61	27	25.99	25.60	-18	24,032	-0.07%
2018/11/29	59	25.80	0	0.00	25.75	59	23,252	0.25%
2018/11/28	0	0.00	4.2	26.09	26.15	-4.2	22,946	-0.02%
2018/11/27	11	25.96	6	25.95	25.95	5	22,729	0.02%
2018/11/26	3	26.15	5	26.32	26.15	-2	22,667	-0.01%
2018/11/23	1	26.10	0	0.00	26.25	1	22,549	0.00%
2018/11/22	11	26.16	10	26.10	26.20	1	22,506	0.00%
2018/11/16	1	26.40	0	0.00	26.50	1	22,013	0.00%
2018/11/09	4	26.38	1	26.40	26.45	3	21,859	0.01%
2018/11/08	20.1	26.55	7	26.56	26.70	13.1	22,021	0.06%
2018/11/06	2	26.10	0	0.00	26.25	2	21,965	0.01%
2018/11/02	0	0.00	8	26.09	26.25	-8	22,698	-0.04%
2018/11/01	63	25.76	6	25.84	25.85	57	23,139	0.25%
2018/10/31	17	25.77	3	25.85	26.15	14	23,353	0.06%
2018/10/30	3	25.32	0	0.00	25.45	3	23,252	0.01%
2018/10/29	10	25.11	20	25.15	25.30	-10	23,454	-0.04%
2018/10/26	14	25.41	2	25.45	25.35	12	23,616	0.05%
2018/10/25	12	25.50	12	25.58	25.55	0	23,399	0.00%
2018/10/24	15	25.55	0	0.00	26.00	15	23,376	0.06%
2018/10/23	3	26.00	0	0.00	26.20	3	23,147	0.01%
2018/10/22	3	26.15	0	0.00	26.15	3	23,096	0.01%
2018/10/19	2	26.20	1	26.45	26.25	1	23,034	0.00%
2018/10/18	97	26.48	0	0.00	26.35	97	22,901	0.42%
2018/10/17	1	26.55	0	0.00	26.65	1	22,826	0.00%
2018/10/16	42	26.50	0	26.65	26.60	42	22,691	0.18%
2018/10/15	3	26.62	0	0.00	26.55	3	22,510	0.01%
2018/10/12	16	26.69	4	27.03	27.00	12	22,004	0.05%
2018/10/11	38	26.56	33	26.57	26.50	5	21,453	0.02%
2018/10/09	3	27.55	4	27.61	27.55	-1	20,649	0.00%
2018/10/08	0	0.00	68	26.98	27.00	-68	20,075	-0.34%
2018/10/05	8	26.78	0	0.00	26.80	8	19,678	0.04%
2018/10/04	0	0.00	10	27.05	27.30	-10	19,341	-0.05%
2018/10/02	8	27.10	5	27.15	27.15	3	18,896	0.02%
2018/10/01	0	0.00	117	27.70	27.50	-117	18,653	-0.63%	大賣/鉅額交易
2018/09/28	0	0.00	43	27.48	27.50	-43	18,618	-0.23%
2018/09/27	0	0.00	2	27.30	27.30	-2	18,201	-0.01%
2018/09/26	2	27.25	0	0.00	27.30	2	17,944	0.01%
2018/09/25	0	0.00	40	27.21	27.30	-40	17,847	-0.22%
2018/09/21	5	27.10	17	27.16	27.15	-12	17,691	-0.07%
2018/09/20	33	27.00	4	27.06	27.00	29	17,642	0.16%
2018/09/19	0	0.00	4	26.94	27.00	-4	17,714	-0.02%
2018/09/18	2	26.55	4	26.73	26.80	-2	17,619	-0.01%
2018/09/17	0	0.00	11	26.26	26.40	-11	17,314	-0.06%
2018/09/14	1	26.05	0	0.00	25.95	1	17,104	0.01%
2018/09/13	2	25.90	0	0.00	26.10	2	17,261	0.01%
2018/09/12	1	25.85	0	0.00	26.00	1	17,311	0.01%
2018/09/11	1	25.85	2	25.95	26.00	-1	17,518	-0.01%
2018/09/06	11	25.80	0	0.00	25.90	11	18,201	0.06%
2018/09/05	22	25.78	0	0.00	25.70	22	18,304	0.12%
2018/09/03	11	25.70	0	0.00	25.75	11	18,749	0.06%
2018/08/31	7	25.72	0	0.00	25.80	7	18,988	0.04%
2018/08/30	6	25.75	0	0.00	25.80	6	19,107	0.03%
2018/08/29	2	25.83	0	0.00	25.85	2	19,301	0.01%
2018/08/28	1	25.80	0	0.00	25.90	1	19,401	0.01%
2018/08/27	1	26.00	0	0.00	25.80	1	19,541	0.01%
2018/08/22	0	0.00	1	25.90	25.95	-1	21,190	0.00%
2018/08/21	10	25.58	0	0.00	25.85	10	21,207	0.05%
2018/08/20	5	25.55	0	0.00	25.50	5	21,235	0.02%
2018/08/17	11	25.60	10	25.60	25.55	1	21,188	0.00%
2018/08/16	71.2	25.39	8	25.30	25.35	63.2	21,212	0.30%
2018/08/15	7	25.70	0	0.00	25.60	7	20,984	0.03%
2018/08/14	55	26.00	0	0.00	26.00	55	20,802	0.26%
2018/08/13	6	26.18	2	26.10	26.15	4	20,934	0.02%
2018/08/10	0	0.00	11	26.10	26.35	-11	20,884	-0.05%
2018/08/09	29	26.09	2	26.20	26.05	27	20,807	0.13%
2018/08/08	31	27.35	50	27.36	27.35	-19	20,242	-0.09%
2018/08/07	0	0.00	2	27.30	27.30	-2	19,791	-0.01%
2018/08/06	7	27.36	28.4	27.40	27.30	-21.4	19,509	-0.11%
2018/08/02	4	27.41	1	27.40	27.35	3	19,020	0.02%
2018/07/31	3	27.25	1	27.30	27.25	2	18,719	0.01%
2018/07/30	15	27.25	4	27.28	27.25	11	18,311	0.06%
2018/07/27	11	27.27	1	27.30	27.25	10	18,238	0.05%
2018/07/26	8	27.25	5.5	27.28	27.35	2.5	18,172	0.01%
2018/07/25	0	27.10	4.2	27.27	27.20	-4.2	18,263	-0.02%
2018/07/24	0	0.00	2	27.10	27.10	-2	18,258	-0.01%
2018/07/23	0	0.00	1	27.05	26.95	-1	18,223	-0.01%
2018/07/16	0	0.00	1	27.10	26.80	-1	18,590	-0.01%
2018/07/13	0	0.00	11	27.00	27.00	-11	18,701	-0.06%
2018/07/12	0	0.00	13	26.82	26.85	-13	18,855	-0.07%
2018/07/11	26	26.42	0	0.00	26.55	26	18,861	0.14%
2018/07/09	10	26.45	4	26.64	26.55	6	18,686	0.03%
2018/07/06	4	26.23	1	26.45	26.45	3	18,784	0.02%
2018/07/03	23	26.39	5	26.45	26.40	18	18,823	0.10%
2018/07/02	9	26.56	0	0.00	26.50	9	18,808	0.05%
2018/06/29	4	26.44	13	26.72	26.90	-9	18,714	-0.05%
2018/06/28	15	26.45	0	0.00	26.30	15	18,358	0.08%
2018/06/27	0	0.00	1	26.75	26.65	-1	18,019	-0.01%
2018/06/26	0	0.00	19	26.77	26.65	-19	18,016	-0.11%
2018/06/25	20	26.50	0	0.00	26.55	20	17,988	0.11%
2018/06/22	0	0.00	4	26.78	26.60	-4	17,990	-0.02%
2018/06/21	0.2	26.60	5	26.68	26.60	-4.8	17,745	-0.03%
2018/06/20	5	26.35	2	26.68	26.60	3	17,816	0.02%
2018/06/19	19	26.42	0	0.00	26.35	19	17,676	0.11%
2018/06/15	2	26.50	0	0.00	26.75	2	17,378	0.01%
2018/06/13	5	26.70	0	0.00	26.75	5	16,862	0.03%
2018/06/12	2	26.73	0	0.00	26.75	2	16,992	0.01%
2018/06/11	2	26.85	0	0.00	26.95	2	16,674	0.01%
2018/06/08	0	0.00	1	27.10	27.10	-1	16,438	-0.01%
2018/06/07	1	27.30	3	27.25	27.35	-2	16,439	-0.01%
2018/06/06	0	0.00	23	27.35	27.40	-23	16,447	-0.14%
2018/06/05	0	0.00	5	27.34	27.35	-5	16,212	-0.03%
2018/06/04	0	0.00	5	27.05	27.10	-5	16,018	-0.03%
2018/06/01	2	26.55	11	26.66	26.70	-9	16,023	-0.06%
2018/05/31	7	26.24	12	26.22	26.25	-5	15,814	-0.03%
2018/05/30	35	26.25	0	0.00	26.35	35	14,888	0.24%
2018/05/28	0	0.00	0.1	27.00	27.15	-0.1	14,386	0.00%
2018/05/24	0	0.00	1	27.00	27.05	-1	14,362	-0.01%
2018/05/23	0	0.00	6.3	26.92	26.90	-6.3	14,367	-0.04%
2018/05/21	0	0.00	3	26.90	27.00	-3	14,468	-0.02%
2018/05/18	0	0.00	3	26.70	26.70	-3	14,358	-0.02%
2018/05/17	0	0.00	9	26.56	26.45	-9	14,343	-0.06%
2018/05/15	1	26.45	1	26.45	26.30	0	14,371	0.00%
2018/05/14	0	0.00	4	26.50	26.50	-4	14,728	-0.03%
2018/05/11	0	0.00	42.3	26.30	26.40	-42.3	14,747	-0.29%
2018/05/10	0	0.00	0.3	26.10	26.10	-0.3	14,667	0.00%
2018/05/09	0	0.00	9	26.20	26.15	-9	14,556	-0.06%
2018/05/08	0	0.00	1	26.10	26.20	-1	14,534	-0.01%
2018/05/04	11	25.80	1	25.85	25.80	10	14,377	0.07%
2018/05/03	0	0.00	20	26.08	26.10	-20	14,275	-0.14%
2018/05/02	0	0.00	4.7	26.20	26.25	-4.7	14,358	-0.03%
2018/04/30	0	0.00	9	26.15	26.25	-9	14,330	-0.06%
2018/04/27	1	25.90	0	0.00	26.00	1	14,363	0.01%
2018/04/26	5	25.80	24.2	25.95	25.95	-19.2	14,441	-0.13%
2018/04/25	1	25.75	21	26.00	26.00	-20	14,759	-0.14%
2018/04/24	0	0.00	5	26.00	25.90	-5	15,016	-0.03%
2018/04/23	0	0.00	1.8	25.76	25.80	-1.8	14,880	-0.01%
2018/04/20	1	25.55	30	25.63	25.70	-29	15,072	-0.19%
2018/04/19	0	0.00	12.8	25.62	25.75	-12.8	15,333	-0.08%
2018/04/18	23	25.20	0	0.00	25.20	23	15,220	0.15%
2018/04/17	44.5	25.35	0	0.00	25.35	44.5	15,217	0.29%
2018/04/16	0	0.00	3	25.60	25.65	-3	15,449	-0.02%
2018/04/13	0	0.00	0.1	25.55	25.60	-0.1	15,612	0.00%
2018/04/12	0	0.00	3	25.60	25.65	-3	15,740	-0.02%
2018/04/11	1	25.45	0	0.00	25.50	1	15,782	0.01%
2018/04/10	22	25.37	11	25.62	25.65	11	15,774	0.07%
2018/04/09	0	0.00	1	25.40	25.45	-1	15,749	-0.01%
2018/04/03	0	0.00	1	25.35	25.25	-1	15,734	-0.01%
2018/04/02	0	0.00	1	25.35	25.35	-1	15,708	-0.01%
2018/03/30	0	0.00	1	25.25	25.10	-1	15,729	-0.01%
2018/03/28	1	25.10	1	25.20	25.05	0	15,312	0.00%
2018/03/23	7	25.13	0	0.00	25.20	7	15,063	0.05%
2018/03/21	1	25.30	0	0.00	25.35	1	14,895	0.01%
2018/03/20	2	25.28	1	25.35	25.35	1	15,086	0.01%
2018/03/16	2	25.50	0	0.00	25.50	2	15,091	0.01%
2018/03/15	0	0.00	0.5	25.20	25.10	-0.5	14,898	0.00%
2018/03/14	0	0.00	7	25.48	25.30	-7	14,896	-0.05%
2018/03/13	5	25.50	29	25.57	25.65	-24	14,951	-0.16%
2018/03/12	0	0.00	19	25.34	25.45	-19	14,878	-0.13%
2018/03/09	1	24.90	4	25.00	24.95	-3	14,827	-0.02%
2018/03/08	0	0.00	3	24.80	24.95	-3	14,925	-0.02%
2018/03/07	60	24.76	0	0.00	24.50	60	14,924	0.40%
2018/03/06	1	24.85	1	25.00	24.85	0	14,817	0.00%
2018/02/27	50	25.15	2	25.18	24.95	48	15,200	0.32%
2018/02/26	3	25.05	5.4	25.11	25.00	-2.4	15,119	-0.02%
2018/02/23	2	24.88	10	24.93	25.00	-8	15,098	-0.05%
2018/02/22	5	24.53	0	0.00	24.75	5	15,186	0.03%
2018/02/09	9	23.88	0	0.00	23.95	9	14,961	0.06%
2018/02/08	0	0.00	1	24.20	24.10	-1	14,808	-0.01%
2018/02/07	2	24.20	5	24.44	24.10	-3	14,746	-0.02%
2018/02/06	52	24.19	51	24.09	24.00	1	14,471	0.01%
2018/02/05	4	24.99	2	25.05	25.00	2	13,932	0.01%
2018/02/01	0	0.00	0	25.30	25.40	0	13,686	0.00%
2018/01/26	2	25.50	3	25.55	25.60	-1	13,693	-0.01%
2018/01/25	0	0.00	4	25.55	25.60	-4	13,758	-0.03%
2018/01/24	2	25.10	4	25.15	25.30	-2	13,653	-0.01%
2018/01/23	1	25.40	0	0.00	25.40	1	13,653	0.01%
2018/01/22	1	25.40	0	0.00	25.50	1	13,529	0.01%
2018/01/19	14	25.23	8	25.35	25.55	6	13,456	0.04%
2018/01/18	0	0.00	5	25.80	25.80	-5	13,177	-0.04%
2018/01/17	0	0.00	6	25.78	25.85	-6	12,768	-0.05%
2018/01/16	0	0.00	2	25.98	25.85	-2	12,568	-0.02%
2018/01/15	5	25.95	6	25.73	25.95	-1	12,169	-0.01%
2018/01/11	2	25.10	0	0.00	25.40	2	11,784	0.02%
2018/01/10	1	25.25	0	0.00	25.35	1	11,800	0.01%
2018/01/09	0	0.00	4	25.00	25.00	-4	11,545	-0.03%
2018/01/05	0	0.00	7	24.74	24.90	-7	11,178	-0.06%
2018/01/04	7	24.36	0	0.00	24.60	7	11,052	0.06%
2018/01/03	1	24.50	12	24.38	24.50	-11	11,122	-0.10%
2018/01/02	0	0.00	20	24.15	24.20	-20	10,905	-0.18%